精材 (3374)-群益金鼎-內湖券商分點個股進出

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

精材

(3374)

可現股當沖

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

立即追蹤
本地時間:14:30

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-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	1.3	179.12	2	179.00	179.00	-0.7	4,732	-0.01%
2024/06/20	2	175.50	3	183.00	184.50	-1	4,569	-0.02%
2024/06/19	2.1	175.54	3	168.83	168.00	-1	4,287	-0.02%
2024/06/18	1	176.50	7	177.07	180.00	-6	4,035	-0.15%
2024/06/17	9	179.11	5.3	177.76	174.00	3.7	3,810	0.10%
2024/06/14	14	177.71	50	173.46	175.50	-36	3,415	-1.05%
2024/06/13	31	170.50	1.1	173.00	173.00	29.9	2,861	1.04%
2024/06/12	8	155.56	5.1	153.59	157.50	2.9	2,443	0.12%
2024/06/11	27	144.30	24.3	145.14	146.50	2.7	1,922	0.14%
2024/06/07	3	133.67	0	0.00	135.00	3	1,493	0.20%
2024/06/06	0	0.00	1	131.50	130.50	-1	1,389	-0.07%
2024/06/04	0	0.00	0	131.00	130.50	0	1,413	0.00%
2024/06/03	0	0.00	1.1	129.96	129.50	-1.1	1,412	-0.08%
2024/05/30	0	0.00	1	130.50	129.50	-1	1,304	-0.08%
2024/05/29	0.1	128.00	1	129.50	128.50	-0.9	1,272	-0.07%
2024/05/28	0	0.00	3	127.50	129.00	-3	1,245	-0.24%
2024/05/22	0.1	118.50	0	0.00	118.00	0.1	1,324	0.01%
2024/05/20	0.2	116.00	0	0.00	115.50	0.2	1,502	0.01%
2024/05/07	3	115.50	0	0.00	115.50	3	2,001	0.15%
2024/05/06	1	116.50	0	0.00	115.50	1	2,011	0.05%
2024/04/29	1	118.00	0	0.00	118.00	1	2,100	0.05%
2024/04/25	1	114.50	0	0.00	114.50	1	2,190	0.05%
2024/04/19	0	113.00	0	0.00	113.50	0	2,216	0.00%
2024/04/15	0	0.00	1	123.50	121.50	-1	2,174	-0.05%
2024/04/11	1	125.00	0	0.00	125.50	1	2,166	0.05%
2024/04/02	1	128.00	0	0.00	127.50	1	2,130	0.05%
2024/03/26	3	125.33	0	0.00	124.50	3	2,136	0.14%
2024/03/15	0.1	124.00	0	0.00	123.50	0.1	2,250	0.00%
2024/03/14	0	125.50	0	0.00	125.50	0	2,331	0.00%
2024/03/11	1.3	129.65	1	130.50	128.50	0.3	2,393	0.01%
2024/03/04	0	0.00	1	131.00	130.50	-1	2,580	-0.04%
2024/02/27	0	0.00	1	129.00	128.50	-1	2,893	-0.03%
2024/02/26	1	134.50	20	134.00	130.50	-19	3,073	-0.62%
2024/02/23	50	136.50	32	134.09	132.50	18	3,063	0.59%
2024/02/22	2	131.00	0	0.00	131.50	2	3,009	0.07%
2024/02/21	1	129.50	50	129.30	129.50	-49	2,972	-1.65%
2024/02/20	51	137.46	30	136.00	135.50	21	2,886	0.73%
2024/02/19	52	136.14	21	134.45	133.50	31	2,822	1.10%
2024/02/16	1	132.00	0	0.00	132.50	1	2,756	0.04%
2024/02/15	1	131.50	0	132.00	131.50	1	2,759	0.04%
2024/01/26	0	0.00	1	125.50	126.00	-1	2,974	-0.03%
2024/01/24	2	128.25	0	129.00	127.50	2	2,970	0.07%
2024/01/17	0	0.00	1	122.50	122.00	-1	2,970	-0.03%
2024/01/08	0	121.00	0	0.00	120.50	0	3,204	0.00%
2024/01/05	0	0.00	3	122.83	123.00	-3	3,216	-0.09%
2024/01/04	0	124.00	20	125.75	123.00	-20	3,265	-0.61%
2024/01/03	20	124.50	0	0.00	124.00	20	3,256	0.61%
2024/01/02	0	125.50	0	0.00	126.00	0	3,248	0.00%
2023/12/20	0	126.00	0	0.00	125.00	0	3,405	0.00%
2023/12/19	0	126.50	0	0.00	127.00	0	3,373	0.00%
2023/12/15	0	0.00	1	130.50	130.00	-1	3,365	-0.03%
2023/12/13	1	128.50	0	0.00	128.00	1	3,271	0.03%
2023/12/12	0	127.50	0	0.00	127.50	0	3,258	0.00%
2023/12/11	1	129.00	3	127.50	128.50	-2	3,222	-0.06%
2023/12/08	0	0.00	1	136.00	136.00	-1	3,128	-0.03%
2023/12/04	3	138.00	0	0.00	137.50	3	2,976	0.10%
2023/12/01	0	0.00	12	138.54	139.50	-12	2,929	-0.41%
2023/11/30	22	140.23	40	137.88	138.00	-18	2,840	-0.63%
2023/11/29	32	136.38	0	137.00	136.00	32	2,739	1.17%
2023/11/28	1	131.50	41	134.39	132.50	-40	2,664	-1.50%
2023/11/27	90	139.22	61	136.30	133.50	29	2,531	1.15%
2023/11/24	22	139.45	21	137.36	136.50	1	2,387	0.04%
2023/11/21	0	0.00	1	131.50	132.50	-1	2,064	-0.05%
2023/11/20	1	130.00	0	0.00	131.00	1	2,017	0.05%
2023/11/17	0	0.00	1	129.00	129.50	-1	1,997	-0.05%
2023/11/16	1	128.00	0	0.00	128.00	1	1,978	0.05%
2023/11/15	1	130.50	0	0.00	128.50	1	1,973	0.05%
2023/11/14	0	0.00	20	129.38	130.00	-20	1,941	-1.03%
2023/11/13	86	132.94	71	129.52	128.50	15	1,908	0.79%
2023/11/10	12	130.33	5	127.00	127.00	7	1,789	0.39%
2023/11/09	0	0.00	5	128.00	129.00	-5	1,763	-0.28%
2023/11/08	11	131.59	5	128.00	128.50	6	1,773	0.34%
2023/11/07	11	130.45	71	128.02	130.00	-60	1,712	-3.50%
2023/11/06	46	126.53	1	129.00	128.00	45	1,633	2.75%
2023/11/03	0	0.00	15	121.00	121.00	-15	1,518	-0.99%
2023/11/02	30	120.50	5	120.00	120.00	25	1,517	1.65%
2023/10/31	0	0.00	5	120.50	115.50	-5	1,516	-0.33%
2023/10/27	0	0.00	20	118.25	117.00	-20	1,535	-1.30%
2023/10/26	0	0.00	10	118.00	117.50	-10	1,550	-0.64%
2023/10/25	30	122.67	5	119.50	122.50	25	1,527	1.64%
2023/10/24	0	0.00	5	118.00	118.00	-5	1,478	-0.34%
2023/10/23	30	121.23	10	118.50	116.50	20	1,494	1.34%
2023/10/20	0	0.00	10	120.50	120.00	-10	1,498	-0.67%
2023/10/19	10	123.50	0	0.00	123.50	10	1,467	0.68%
2023/10/18	0	0.00	1	117.00	116.00	-1	1,470	-0.07%
2023/10/13	0	0.00	70	117.21	118.00	-70	1,554	-4.50%
2023/10/12	70	118.79	0	0.00	119.00	70	1,593	4.39%
2023/10/04	0	0.00	35	109.43	111.00	-35	1,849	-1.89%
2023/10/03	50	117.30	40	114.31	114.00	10	1,884	0.53%
2023/10/02	20	118.00	20	117.00	115.50	0	1,943	0.00%
2023/09/28	40	118.63	85	117.91	117.50	-45	2,015	-2.23%
2023/09/27	70	115.49	0	0.00	118.00	70	2,224	3.15%
2023/08/18	0	111.00	0	0.00	109.00	0	4,945	0.00%
2023/08/16	0	0.00	1	109.00	110.00	-1	4,920	-0.02%
2023/08/08	0	0.00	9	116.50	116.00	-9	4,820	-0.19%
2023/08/04	0	0.00	1	119.00	121.00	-1	4,784	-0.02%
2023/08/02	0	0.00	1	121.50	120.50	-1	4,776	-0.02%
2023/07/26	0	0.00	1	127.00	125.50	-1	4,655	-0.02%
2023/07/25	5	131.00	1	129.50	129.00	4	4,639	0.09%
2023/07/24	0	0.00	1	128.00	126.50	-1	4,607	-0.02%
2023/07/21	1	130.01	0	0.00	129.50	1	4,566	0.02%
2023/07/19	1	133.50	2	135.75	134.00	-1	4,475	-0.02%
2023/07/18	2	134.50	2	134.25	132.50	0	4,433	0.00%
2023/07/17	3	135.17	1	134.00	134.00	2	4,399	0.05%
2023/07/14	1	135.50	11	136.05	138.00	-10	4,358	-0.23%
2023/07/13	21	139.26	91.1	138.01	134.50	-70.1	4,332	-1.62%
2023/07/12	80	136.88	13	134.65	137.00	67	4,253	1.58%
2023/07/11	3	135.00	80	135.06	133.50	-77	4,175	-1.84%
2023/07/10	81	136.47	11	136.18	136.00	70	4,119	1.70%
2023/07/07	50	135.60	55	132.77	134.00	-5	4,061	-0.12%
2023/07/06	100	140.21	191	138.23	135.00	-91	3,973	-2.29%	大賣/
2023/07/05	82	142.73	223	144.86	140.00	-141	3,862	-3.65%	大賣/鉅額交易
2023/07/04	97	139.92	1.1	136.40	144.50	96	3,576	2.68%
2023/07/03	117	131.46	60.3	129.84	131.50	56.7	3,173	1.79%	大買/
2023/06/30	40	127.50	10	128.00	128.50	30	3,046	0.98%
2023/06/29	25	127.50	0.1	127.00	126.00	25	3,017	0.83%
2023/06/28	55.1	128.57	92	126.66	126.50	-37	3,009	-1.23%
2023/06/27	60	127.63	81	123.75	126.50	-21	2,960	-0.71%
2023/06/26	110.1	125.51	3	125.00	124.50	107.1	2,867	3.73%	大買/鉅額交易
2023/06/21	3.2	123.13	0	0.00	123.00	3.2	2,813	0.11%
2023/06/20	2	127.75	28	127.61	126.50	-26	2,776	-0.94%
2023/06/19	20	129.00	5	129.00	129.00	15	2,744	0.55%
2023/06/16	3	128.00	60	128.25	127.00	-57	2,673	-2.13%
2023/06/15	81.1	134.35	76	130.82	130.00	5.1	2,616	0.19%
2023/06/14	101	130.72	66	128.63	129.00	35	2,456	1.42%	大買/
2023/06/13	75	130.30	45	129.11	130.00	30	2,372	1.26%
2023/06/12	5	131.70	55.1	131.84	128.00	-50.1	2,139	-2.34%
2023/06/09	51.1	126.14	82	122.18	128.00	-30.9	1,682	-1.84%
2023/06/08	126.1	118.20	71	118.82	116.50	55.1	1,425	3.87%	大買/
2023/06/07	0	0.00	1	112.50	113.00	-1	1,147	-0.09%
2023/06/06	1	107.00	1	107.00	107.00	0	1,034	0.00%
2023/06/05	5	106.00	0	0.00	106.50	5	1,155	0.43%
2023/05/26	1	105.50	0	0.00	104.50	1	1,146	0.09%
2023/04/21	0	0.00	1	102.00	102.00	-1	1,639	-0.06%
2023/04/18	1	111.00	0	0.00	110.50	1	1,686	0.06%
2023/04/17	0	0.00	1	109.50	110.00	-1	1,643	-0.06%
2023/04/07	1	107.50	0	0.00	107.00	1	1,632	0.06%
2023/03/28	2	110.25	1	111.00	110.00	1	1,664	0.06%
2023/03/13	0	0.00	1	107.50	107.00	-1	1,736	-0.06%
2023/03/09	11	111.50	0	111.50	111.50	11	1,840	0.60%
2023/03/08	3	111.83	8	109.75	111.50	-5	1,820	-0.27%
2023/02/22	4	101.50	0	0.00	101.50	4	1,922	0.21%
2023/02/17	1	102.50	1	104.00	104.00	0	2,329	0.00%
2023/02/10	20	113.00	21	109.62	107.00	-1	2,416	-0.04%
2023/02/09	1	109.00	0	0.00	109.50	1	2,373	0.04%
2023/02/08	0	0.00	1	109.50	108.50	-1	2,368	-0.04%
2023/01/31	2	106.50	1	107.00	107.00	1	2,332	0.04%
2023/01/30	1	107.50	1	107.50	106.00	0	2,325	0.00%
2023/01/16	0	0.00	1	103.50	103.50	-1	2,261	-0.04%
2023/01/13	21	106.40	23	103.35	101.50	-2	2,252	-0.09%
2023/01/10	1	105.50	1	105.00	104.50	0	2,203	0.00%
2023/01/09	1	105.50	0	0.00	104.00	1	2,182	0.05%
2023/01/06	0	0.00	1	102.00	102.00	-1	2,163	-0.05%
2022/12/22	1	103.00	1	101.00	101.00	0	2,641	0.00%
2022/12/21	1	103.00	1	100.50	100.50	0	2,707	0.00%
2022/12/19	1	104.00	0	0.00	103.50	1	2,786	0.04%
2022/12/12	3	103.67	3	103.67	103.50	0	2,793	0.00%
2022/12/09	1	105.00	1	105.00	105.00	0	2,796	0.00%
2022/12/08	1	104.00	1	104.00	104.00	0	2,788	0.00%
2022/12/07	1	105.00	2	103.50	103.50	-1	2,784	-0.04%
2022/12/06	2	107.00	1	109.50	106.50	1	2,754	0.04%
2022/12/05	1	112.00	0	0.00	111.00	1	2,723	0.04%
2022/12/02	2	108.75	3	108.33	108.50	-1	2,658	-0.04%
2022/12/01	7	107.57	4	108.50	106.00	3	2,630	0.11%
2022/11/30	0	0.00	1	105.00	104.50	-1	2,535	-0.04%
2022/11/29	2	101.75	2	102.25	103.00	0	2,536	0.00%
2022/11/23	1	104.00	3	106.17	104.00	-2	2,530	-0.08%
2022/11/21	2	104.75	0	0.00	104.50	2	2,488	0.08%
2022/11/18	0	0.00	0	105.50	106.00	0	2,459	0.00%
2022/11/16	2	107.25	5	111.00	108.00	-3	2,381	-0.13%
2022/11/15	30	107.75	31	109.10	109.50	-1	2,254	-0.04%
2022/11/11	0	0.00	0.1	98.60	97.80	-0.1	2,164	0.00%
2022/11/08	1	95.30	2	94.60	92.40	-1	2,124	-0.05%
2022/11/07	1.1	94.28	0	0.00	93.30	1.1	2,197	0.05%
2022/11/04	1	94.30	0	0.00	96.70	1	2,209	0.05%
2022/11/03	1	93.70	2	94.00	94.80	-1	2,265	-0.04%
2022/10/24	1	91.10	1	92.30	88.40	0	2,546	0.00%
2022/10/20	2	89.20	0	0.00	90.10	2	2,597	0.08%
2022/10/19	0	0.00	1	92.50	91.10	-1	2,641	-0.04%
2022/10/18	1	89.90	1	91.90	91.70	0	2,659	0.00%
2022/10/17	2	89.15	2	90.10	91.50	0	2,731	0.00%
2022/10/14	0	0.00	1	91.00	90.50	-1	2,810	-0.04%
2022/10/13	1	89.50	0	0.00	85.10	1	2,835	0.04%
2022/10/12	0	0.00	2	91.00	90.60	-2	2,837	-0.07%
2022/10/11	0	0.00	5	89.40	88.50	-5	2,908	-0.17%
2022/10/07	1	94.30	1	94.60	94.60	0	3,000	0.00%
2022/10/06	0	0.00	1	93.40	95.50	-1	3,040	-0.03%
2022/10/05	1	96.50	1	94.30	94.20	0	3,049	0.00%
2022/10/04	1	91.20	0	0.00	93.80	1	3,038	0.03%
2022/09/30	0	90.70	1	90.80	96.00	-1	3,088	-0.03%
2022/09/29	0	96.30	0	0.00	92.90	0	3,245	0.00%
2022/09/28	1	99.60	0	0.00	97.20	1	3,202	0.03%
2022/09/27	0	0.00	2	106.00	106.00	-2	3,173	-0.06%
2022/09/26	1	108.50	1	103.50	103.00	0	3,145	0.00%
2022/09/23	6	112.17	0	0.00	113.00	6	3,130	0.19%
2022/09/22	1	120.50	0	0.00	121.00	1	3,115	0.03%
2022/09/16	1	122.50	0	0.00	122.00	1	3,253	0.03%
2022/09/14	0	0.00	1	122.50	125.00	-1	3,354	-0.03%
2022/09/13	0	0.00	1	125.00	125.00	-1	3,416	-0.03%
2022/09/08	2	121.00	2	123.00	124.50	0	3,512	0.00%
2022/09/05	0	0.00	5	122.00	122.00	-5	3,648	-0.14%
2022/08/25	2	130.00	3.1	129.84	129.50	-1.1	3,821	-0.03%
2022/08/23	2	128.00	2	127.50	127.50	0	3,982	0.00%
2022/08/22	6	130.42	1	131.00	128.50	5	4,022	0.12%
2022/08/19	1	129.50	0	0.00	129.50	1	3,998	0.03%
2022/08/16	0.2	124.50	0	0.00	123.00	0.2	3,983	0.01%
2022/08/11	0	0.00	2	120.75	120.50	-2	4,113	-0.05%
2022/08/10	1	121.00	1	121.50	120.50	0	4,137	0.00%
2022/08/09	2	125.00	5	125.20	125.00	-3	4,121	-0.07%
2022/08/08	3	129.33	2	130.00	130.00	1	4,069	0.02%
2022/08/05	5	130.50	0	0.00	129.50	5	4,038	0.12%
2022/08/04	1	127.50	1	127.00	129.50	0	3,959	0.00%
2022/07/29	0	0.00	3	128.50	129.00	-3	4,034	-0.07%
2022/07/27	0	127.00	0	0.00	128.50	0	4,109	0.00%
2022/07/26	2	126.00	2	128.00	127.50	0	4,362	0.00%
2022/07/25	5	123.10	1	125.00	126.00	4	4,407	0.09%
2022/07/22	0	0.00	14	129.11	125.00	-14	4,576	-0.31%
2022/07/21	10	127.50	0.1	125.00	128.00	10	4,613	0.22%
2022/07/20	2	124.50	2	121.50	122.00	0	4,686	0.00%
2022/07/18	0.1	123.00	3	123.50	124.50	-3	4,884	-0.06%
2022/07/14	7	109.79	0	0.00	114.00	7	4,993	0.14%
2022/07/12	0	0.00	6	107.92	107.00	-6	5,151	-0.12%
2022/07/11	8	112.88	5	113.10	112.50	3	5,095	0.06%
2022/07/08	4	110.88	10	109.95	111.00	-6	5,042	-0.12%
2022/07/07	13	103.58	16	105.75	111.00	-3	4,893	-0.06%
2022/07/06	16	116.28	16	112.88	111.50	0	4,678	0.00%
2022/07/04	1	122.00	1	124.00	121.50	0	4,591	0.00%
2022/07/01	1	124.00	1	125.50	122.00	0	4,577	0.00%
2022/06/30	2	130.50	1	129.50	128.50	1	4,554	0.02%
2022/06/28	0	0.00	1	130.50	132.50	-1	4,668	-0.02%
2022/06/27	1	131.00	2	130.00	131.50	-1	4,742	-0.02%
2022/06/24	4	126.63	2	127.00	128.50	2	4,711	0.04%
2022/06/22	0	120.00	0	0.00	119.50	0	4,605	0.00%
2022/06/20	1	124.50	2	124.50	122.00	-1	4,497	-0.02%
2022/06/16	2	135.49	0	0.00	131.50	2	4,399	0.05%
2022/06/15	1	139.50	1	137.00	137.00	0	4,351	0.00%
2022/06/14	4	145.49	1	145.50	145.00	3	4,309	0.07%
2022/06/13	1	146.50	1	149.00	146.00	0	4,244	0.00%
2022/06/10	0	0.00	3	148.50	148.50	-3	4,214	-0.07%
2022/06/09	3	147.50	0	0.00	148.00	3	4,190	0.07%
2022/06/08	0	0.00	1	145.50	146.00	-1	4,161	-0.02%
2022/06/07	1	146.00	0	0.00	147.00	1	4,144	0.02%
2022/06/06	0	0.00	0	151.00	147.00	0	4,107	0.00%
2022/06/02	0	0.00	1	148.00	146.00	-1	4,008	-0.02%
2022/06/01	1	146.00	5	146.50	148.00	-4	3,969	-0.10%
2022/05/31	28	149.13	38	147.91	147.00	-10	3,922	-0.26%
2022/05/30	24	146.94	20	145.75	146.00	4	3,782	0.11%
2022/05/27	0	0.00	1	143.50	143.50	-1	3,728	-0.03%
2022/05/26	11	142.27	16	140.28	140.50	-5	3,679	-0.14%
2022/05/25	10	140.50	1	141.00	140.50	9	3,661	0.25%
2022/05/24	1	138.00	0	0.00	138.00	1	3,663	0.03%
2022/05/23	6	145.50	2	145.00	142.50	4	3,617	0.11%
2022/05/20	2	144.00	16	144.34	144.00	-14	3,542	-0.40%
2022/05/19	14	140.64	36	139.58	144.00	-22	3,476	-0.63%
2022/05/18	16	139.44	1	141.00	139.50	15	3,422	0.44%
2022/05/17	0	0.00	7	139.14	140.00	-7	3,358	-0.21%
2022/05/16	14	138.50	13	136.08	135.00	1	3,322	0.03%
2022/05/13	5	136.00	1	136.00	135.50	4	3,295	0.12%
2022/05/12	1	137.00	0	0.00	132.50	1	3,276	0.03%
2022/05/11	2	136.00	1	137.00	137.00	1	3,252	0.03%
2022/05/09	2	132.00	2	133.00	133.00	0	3,173	0.00%
2022/05/06	1	135.00	1	134.00	134.50	0	3,131	0.00%
2022/05/05	5	137.60	6	137.00	134.50	-1	3,077	-0.03%
2022/05/04	1	136.50	1	135.00	135.00	0	3,024	0.00%
2022/05/03	32	142.08	37	142.57	137.00	-5	2,958	-0.17%
2022/04/29	11	139.36	2	138.00	138.00	9	2,675	0.34%
2022/04/28	13	138.54	51	136.54	135.50	-38	2,587	-1.47%
2022/04/27	43	133.05	7	131.64	136.00	36	2,398	1.50%
2022/04/26	30	139.58	62	138.65	131.50	-32	2,301	-1.39%
2022/04/25	39	137.13	12	136.33	137.00	27	2,148	1.26%
2022/04/22	44	138.83	54	138.02	138.00	-10	2,052	-0.49%
2022/04/21	21	136.29	31	134.13	138.00	-10	1,943	-0.51%
2022/04/20	30	131.25	0	131.50	130.50	30	1,676	1.79%
2022/04/19	15	130.67	25	130.40	126.50	-10	1,602	-0.62%
2022/04/18	23	129.78	6	127.17	130.00	17	1,483	1.15%
2022/04/11	0	119.00	0	0.00	119.50	0	1,793	0.00%
2022/03/31	1	133.50	25	130.94	130.50	-24	1,990	-1.21%
2022/03/30	28	129.61	6	129.92	130.50	22	1,826	1.20%
2022/03/17	0	0.00	0	123.50	122.00	0	1,788	0.00%
2022/03/10	0	0.00	20	119.50	118.00	-20	1,852	-1.08%
2022/03/09	20	118.00	0	0.00	118.00	20	1,930	1.04%
2022/03/07	0	117.00	0	0.00	118.50	0	1,988	0.00%
2022/03/04	0	0.00	0.1	122.00	120.50	-0.1	1,993	-0.01%
2022/03/02	0	0.00	1	119.00	121.50	-1	2,029	-0.05%
2022/03/01	1	119.00	1	120.50	120.50	0	2,032	0.00%
2022/02/25	0	0.00	2	120.00	118.50	-2	2,038	-0.10%
2022/02/24	1	118.51	0	0.00	118.00	1	2,053	0.05%
2022/02/22	1	120.50	0	0.00	120.00	1	2,086	0.05%
2022/02/18	3	123.50	2	123.00	124.50	1	2,107	0.05%
2022/02/16	0	0.00	1	132.50	133.00	-1	2,083	-0.05%
2022/02/15	1	128.00	0	0.00	128.00	1	2,116	0.05%
2022/02/14	0	127.00	0	0.00	126.00	0	2,192	0.00%
2022/02/11	0.1	129.55	0	0.00	128.50	0.1	2,313	0.00%
2022/01/25	1	127.00	0	0.00	126.50	1	2,804	0.04%
2022/01/24	2	127.51	2	129.50	129.50	0	2,841	0.00%
2022/01/20	0	0.00	2	132.50	135.00	-2	2,851	-0.07%
2022/01/19	1	134.00	2	134.50	133.00	-1	2,867	-0.03%
2022/01/12	2	136.50	0	0.00	137.50	2	2,969	0.07%
2022/01/10	1	139.00	0	0.00	139.50	1	3,363	0.03%
2022/01/07	2	140.00	0	0.00	138.00	2	3,428	0.06%
2022/01/05	3	143.50	4	144.00	143.00	-1	3,378	-0.03%
2022/01/04	1	146.00	0	0.00	146.00	1	3,327	0.03%
2022/01/03	1	144.00	0	0.00	143.00	1	3,050	0.03%
2021/12/30	0	0.00	1	145.00	143.00	-1	3,016	-0.03%
2021/12/29	0	0.00	1	142.00	145.00	-1	2,999	-0.03%
2021/12/28	1	143.50	2	143.75	143.00	-1	2,959	-0.03%
2021/12/23	0	0.00	1	138.50	138.50	-1	2,908	-0.03%
2021/12/22	2	138.00	0	0.00	137.50	2	2,943	0.07%
2021/12/16	0	0.00	0.1	138.50	138.00	-0.1	2,960	0.00%
2021/12/09	0	0.00	4	141.50	141.50	-4	3,005	-0.13%
2021/12/07	1	141.50	3	141.50	142.00	-2	3,038	-0.07%
2021/12/06	4	145.00	0	0.00	144.00	4	3,028	0.13%
2021/12/03	1	145.00	1	146.00	144.50	0	3,015	0.00%
2021/12/02	1	141.00	0	0.00	143.00	1	2,974	0.03%
2021/12/01	0	0.00	1	140.50	142.00	-1	2,961	-0.03%
2021/11/29	5	133.30	0	0.00	136.00	5	3,003	0.17%
2021/11/26	0	0.00	4	134.50	134.50	-4	3,064	-0.13%
2021/11/25	1	138.50	1	138.00	138.00	0	3,102	0.00%
2021/11/24	1	137.50	1	138.50	138.50	0	3,117	0.00%
2021/11/22	2	141.00	0	0.00	141.00	2	3,221	0.06%
2021/11/19	0	0.00	1	143.50	143.00	-1	3,264	-0.03%
2021/11/17	0	0.00	5	142.00	142.00	-5	3,270	-0.15%
2021/11/15	2	144.00	0	0.00	144.50	2	3,283	0.06%
2021/11/12	0	0.00	1	143.00	143.50	-1	3,317	-0.03%
2021/11/11	1	143.00	1	142.00	142.00	0	3,340	0.00%
2021/11/10	2.2	147.14	1	147.50	147.50	1.2	3,484	0.03%
2021/11/09	33	147.94	27	149.24	146.50	6	3,652	0.16%
2021/11/08	0.5	138.60	0	0.00	138.00	0.5	3,417	0.01%
2021/11/03	0	134.50	0	0.00	134.00	0	3,468	0.00%
2021/11/01	0	0.00	1	138.50	139.00	-1	3,422	-0.03%
2021/10/28	0	0.00	1	135.00	135.00	-1	3,431	-0.03%
2021/10/27	0	0.00	2	136.25	136.00	-2	3,456	-0.06%
2021/10/26	1	136.50	0	0.00	133.00	1	3,480	0.03%
2021/10/22	0	0.00	1	135.00	134.50	-1	3,615	-0.03%
2021/10/21	0	136.50	1	139.50	134.00	-1	3,638	-0.03%
2021/10/20	1	136.50	0	0.00	137.50	1	3,645	0.03%
2021/10/19	17	136.94	38	136.92	137.50	-21	3,661	-0.57%
2021/10/18	40	135.06	37.1	135.32	134.50	2.9	3,648	0.08%
2021/10/15	20	131.00	4	131.00	131.00	16	3,585	0.45%
2021/10/13	1	118.00	0	0.00	119.00	1	3,706	0.03%
2021/10/08	0.1	125.00	0	0.00	125.00	0.1	4,141	0.00%
2021/09/30	1	127.50	0	0.00	127.50	1	5,275	0.02%
2021/09/29	1	125.50	0	0.00	124.50	1	5,297	0.02%
2021/09/24	1	135.50	0	0.00	136.50	1	5,473	0.02%
2021/09/09	3	139.50	4	139.88	141.00	-1	6,439	-0.02%
2021/09/08	10	138.50	1	142.00	137.50	9	6,568	0.14%
2021/09/07	2	142.00	10	140.00	141.50	-8	6,608	-0.12%
2021/09/06	1	147.50	0	0.00	145.50	1	6,826	0.01%
2021/09/03	1	149.00	0	0.00	148.50	1	7,138	0.01%
2021/09/02	0.1	150.50	20	150.00	147.50	-19.9	7,195	-0.28%
2021/09/01	21	150.83	3	148.50	152.00	18	7,157	0.25%
2021/08/31	2	144.00	0	0.00	145.00	2	7,103	0.03%
2021/08/30	0	0.00	1	143.50	143.50	-1	7,113	-0.01%
2021/08/27	1	142.50	0	0.00	142.50	1	7,142	0.01%
2021/08/26	2	149.50	2	147.00	145.00	0	7,202	0.00%
2021/08/25	1	140.50	1	141.50	145.00	0	7,326	0.00%
2021/08/24	1	137.50	1	138.00	137.00	0	7,323	0.00%
2021/08/18	2	136.00	2	136.50	142.00	0	7,595	0.00%
2021/08/17	0	0.00	7	135.50	134.00	-7	7,767	-0.09%
2021/08/16	7	134.00	0	0.00	134.50	7	7,963	0.09%
2021/08/13	8	143.50	2	144.00	143.00	6	7,790	0.08%
2021/08/11	9	155.17	7	156.50	156.00	2	7,576	0.03%
2021/08/09	0	0.00	1	161.00	162.00	-1	7,659	-0.01%
2021/08/05	1	170.00	0	0.00	168.00	1	7,924	0.01%
2021/07/28	1	162.50	0	0.00	163.50	1	8,249	0.01%
2021/07/27	0	0.00	10	174.50	170.50	-10	8,269	-0.12%
2021/07/26	10	176.50	26	173.46	175.00	-16	8,304	-0.19%
2021/07/23	25	171.86	7	172.36	172.50	18	8,256	0.22%
2021/07/22	1	168.00	14	169.61	168.00	-13	8,207	-0.16%
2021/07/21	26.1	167.33	10	173.30	167.50	16.1	8,146	0.20%
2021/07/20	3	175.67	0	0.00	175.00	3	7,935	0.04%
2021/07/19	3	179.33	6	179.75	179.00	-3	7,871	-0.04%
2021/07/16	7	185.00	0	0.00	184.50	7	7,815	0.09%
2021/07/15	26	189.06	36	188.35	188.00	-10	7,706	-0.13%
2021/07/14	61	184.91	70	185.89	183.00	-9	7,431	-0.12%
2021/07/13	11	180.36	78	187.04	180.00	-67	7,207	-0.93%
2021/07/12	83	181.34	15	177.47	186.00	68	6,948	0.98%
2021/07/08	1	176.00	4	176.00	173.00	-3	6,766	-0.04%
2021/07/07	10	175.50	5	174.00	172.00	5	6,750	0.07%
2021/07/06	0	0.00	20	171.00	168.00	-20	6,792	-0.29%
2021/07/05	45	172.89	20	171.50	172.00	25	6,838	0.37%
2021/07/02	0	0.00	2	168.50	168.50	-2	6,829	-0.03%
2021/07/01	2	166.75	0	0.00	164.00	2	6,840	0.03%
2021/06/29	9	169.94	0	0.00	168.50	9	6,940	0.13%
2021/06/25	53	180.17	62	178.14	174.00	-9	7,129	-0.13%
2021/06/24	2	179.00	21	177.45	176.50	-19	7,045	-0.27%
2021/06/23	30	176.33	6	176.67	175.00	24	7,014	0.34%
2021/06/22	1	172.00	1	170.50	170.50	0	6,885	0.00%
2021/06/21	12	173.71	77	171.65	171.50	-65	6,832	-0.95%
2021/06/18	50	179.45	50	177.18	177.00	0	6,705	0.00%
2021/06/17	56	172.71	17	174.53	174.50	39	6,484	0.60%
2021/06/16	0	0.00	75	170.37	169.50	-75	6,390	-1.17%
2021/06/15	38	172.61	59	170.34	172.00	-21	6,359	-0.33%
2021/06/11	58	166.07	53	161.28	167.00	5	6,218	0.08%
2021/06/10	114	157.11	32	157.19	160.00	82	5,943	1.38%	大買/
2021/06/08	64	154.84	95.2	153.39	155.00	-31.2	5,946	-0.52%
2021/06/07	82	153.70	55	152.95	154.00	27	5,999	0.45%
2021/06/04	23	154.04	11	152.95	151.50	12	5,961	0.20%
2021/06/03	20	156.25	78	158.19	157.00	-58	5,978	-0.97%
2021/06/02	74	160.04	30.1	159.51	157.50	43.9	5,940	0.74%
2021/06/01	30	155.48	10	152.50	155.00	20	5,765	0.35%
2021/05/31	0	152.00	47	153.51	152.50	-47	5,804	-0.81%
2021/05/28	45	153.72	2	154.25	154.00	43	5,953	0.72%
2021/05/27	17.1	152.67	25	152.00	149.00	-7.9	5,968	-0.13%
2021/05/26	61	151.30	31	150.48	150.00	30	5,931	0.51%
2021/05/25	24.3	150.47	96	149.46	146.50	-71.7	5,877	-1.22%
2021/05/24	56	139.71	1	138.50	143.50	55	5,725	0.96%
2021/05/20	0	0.00	1	128.00	124.50	-1	5,629	-0.02%
2021/05/19	1	126.50	0	0.00	127.50	1	5,799	0.02%
2021/05/18	0	0.00	5	128.00	131.00	-5	5,877	-0.09%
2021/05/17	0	0.00	2	123.00	123.50	-2	5,961	-0.03%
2021/05/14	7	136.07	26	135.25	127.00	-19	6,002	-0.32%
2021/05/13	21	132.52	1	121.00	132.00	20	6,118	0.33%
2021/05/12	1	121.50	0	0.00	122.00	1	6,583	0.02%
2021/05/11	0	0.00	1	135.50	135.00	-1	6,563	-0.02%
2021/05/07	0	0.00	1	148.00	151.50	-1	6,828	-0.01%
2021/05/06	6	142.25	3	142.50	142.50	3	7,030	0.04%
2021/05/05	1	145.00	13	146.42	145.00	-12	7,264	-0.17%
2021/05/03	3	147.00	3	147.50	146.00	0	8,256	0.00%
2021/04/29	1	158.50	0	0.00	156.00	1	8,413	0.01%
2021/04/28	1	160.50	0	0.00	158.00	1	8,642	0.01%
2021/04/26	0	0.00	1	158.50	158.50	-1	9,122	-0.01%
2021/04/23	0	0.00	2	159.00	159.50	-2	9,430	-0.02%
2021/04/14	6	155.02	43	157.81	159.00	-37	12,043	-0.31%
2021/04/13	1	167.50	1	164.50	164.50	0	12,703	0.00%
2021/04/12	3	168.50	3	168.33	168.00	0	12,875	0.00%
2021/04/09	1	175.50	1	175.50	175.00	0	13,056	0.00%
2021/04/07	0.2	177.00	1	179.50	179.50	-0.8	13,495	-0.01%
2021/04/06	6	180.17	2	175.50	176.00	4	13,482	0.03%
2021/04/01	12	179.29	4	180.13	179.00	8	13,519	0.06%
2021/03/31	3	181.33	33	181.35	181.00	-30	13,493	-0.22%
2021/03/26	1	169.00	2	172.75	173.00	-1	13,815	-0.01%
2021/03/25	0	0.00	2	167.50	166.50	-2	14,068	-0.01%
2021/03/24	2	169.25	0	0.00	167.00	2	14,155	0.01%
2021/03/23	0	0.00	2	171.00	170.00	-2	14,331	-0.01%
2021/03/19	1	174.00	0	0.00	174.50	1	15,058	0.01%
2021/03/18	1	174.50	0	0.00	174.50	1	15,457	0.01%
2021/03/17	1	177.00	1	176.50	173.00	0	16,019	0.00%
2021/03/16	1	173.50	0	0.00	172.00	1	16,435	0.01%
2021/03/12	2	175.50	2	174.50	174.00	0	18,042	0.00%
2021/03/10	0	0.00	1	168.50	168.00	-1	18,435	-0.01%
2021/03/09	6	166.17	5	164.50	169.50	1	18,692	0.01%
2021/03/05	0	0.00	1	170.00	170.00	-1	18,948	-0.01%
2021/03/04	1	172.50	1	173.00	173.00	0	19,169	0.00%
2021/03/03	1	164.00	1	165.50	177.50	0	19,401	0.00%
2021/03/02	2	169.25	0	0.00	166.50	2	19,411	0.01%
2021/02/26	3	172.17	1	173.00	173.00	2	19,843	0.01%
2021/02/25	1	175.00	0	0.00	175.00	1	20,021	0.00%
2021/02/23	17	178.00	65	177.58	178.50	-48	20,736	-0.23%
2021/02/22	2	182.00	14	182.54	181.50	-12	21,242	-0.06%
2021/02/19	116	182.67	0	0.00	183.50	116	21,752	0.53%	大買/鉅額交易
2021/02/18	6	178.50	2	179.00	179.00	4	22,257	0.02%
2021/02/17	2	180.50	0	0.00	181.00	2	22,991	0.01%
2021/02/05	0	0.00	4	174.50	174.50	-4	23,351	-0.02%
2021/02/04	2	172.50	2	174.00	174.00	0	23,961	0.00%
2021/02/03	7	182.43	4	177.63	178.00	3	24,408	0.01%
2021/02/02	7	193.43	6	192.33	192.50	1	24,549	0.00%
2021/02/01	1	185.50	1	187.00	191.00	0	25,135	0.00%
2021/01/29	2	191.25	1	185.50	185.50	1	25,467	0.00%
2021/01/28	5	194.50	7	195.21	192.00	-2	25,635	-0.01%
2021/01/27	2	208.00	2	205.00	203.00	0	25,941	0.00%
2021/01/26	58	211.07	57	213.36	203.00	1	26,040	0.00%
2021/01/25	4	200.25	0	0.00	200.00	4	24,975	0.02%
2021/01/22	1	200.50	12	202.08	203.00	-11	24,898	-0.04%
2021/01/21	12	200.04	2	200.00	203.00	10	24,715	0.04%
2021/01/20	10	199.00	11	201.91	195.00	-1	24,517	0.00%
2021/01/19	8	203.75	1	202.50	204.00	7	24,299	0.03%
2021/01/18	33	194.91	8	194.13	202.50	25	24,131	0.10%
2021/01/15	58	207.84	106	202.48	193.00	-48	23,970	-0.20%	大賣/
2021/01/14	5	203.20	63	202.35	199.00	-58	23,591	-0.25%
2021/01/13	44	201.93	2	203.25	202.00	42	23,410	0.18%
2021/01/12	31	206.79	30	206.00	199.50	1	23,156	0.00%
2021/01/11	65	204.66	112	199.02	205.50	-47	22,830	-0.21%	大賣/
2021/01/08	24	204.66	12	206.21	196.00	12	22,519	0.05%
2021/01/07	28	202.77	76	200.50	203.00	-48	22,024	-0.22%
2021/01/06	75	195.17	99	193.87	193.00	-24	21,470	-0.11%
2021/01/05	67	191.48	154	190.20	188.00	-87	20,708	-0.42%	大賣/
2021/01/04	50	187.05	88	189.16	187.50	-38	20,524	-0.19%
2020/12/31	137	183.47	66.2	184.06	183.50	70.8	20,324	0.35%	大買/
2020/12/30	18	175.17	6	174.83	176.50	12	19,893	0.06%
2020/12/29	17	172.79	6	171.08	171.50	11	19,833	0.06%
2020/12/28	8	171.50	8.3	170.42	172.00	-0.3	19,785	0.00%
2020/12/25	3	169.67	7	169.50	169.00	-4	19,703	-0.02%
2020/12/24	4.1	173.70	0	0.00	170.00	4.1	19,653	0.02%
2020/12/23	23	172.02	2	172.25	173.50	21	19,578	0.11%
2020/12/22	22	171.20	34	170.06	167.50	-12	19,489	-0.06%
2020/12/21	11.1	165.19	3	165.67	164.00	8.1	19,295	0.04%
2020/12/18	4	171.25	5	172.50	171.50	-1	19,108	-0.01%
2020/12/17	33	172.08	30	172.30	175.00	3	19,345	0.02%
2020/12/16	24	176.06	22.1	174.19	171.50	1.9	19,198	0.01%
2020/12/15	66.1	172.47	36	172.58	171.00	30.1	18,978	0.16%
2020/12/14	35.1	182.46	52	182.22	176.00	-16.9	18,544	-0.09%
2020/12/11	64.1	194.27	154	190.99	188.00	-89.9	18,244	-0.49%	大賣/
2020/12/10	64.1	204.32	33	206.23	208.50	31.1	17,953	0.17%
2020/12/09	146	209.45	125	204.53	204.00	21	17,732	0.12%	大買/大賣/
2020/12/08	88	187.04	32	194.67	199.00	56	16,902	0.33%
2020/12/07	118	179.63	3.2	180.73	181.00	114.9	16,210	0.71%	大買/鉅額交易
2020/12/04	4	179.88	4	180.63	176.50	0	16,011	0.00%
2020/12/03	33	181.77	4.1	184.05	185.00	28.9	15,856	0.18%
2020/12/02	3	178.17	2	179.25	177.00	1	15,706	0.01%
2020/12/01	1.1	179.61	0	0.00	180.50	1.1	15,636	0.01%
2020/11/30	23.2	180.29	3	180.17	179.50	20.2	15,668	0.13%
2020/11/27	8	175.00	8	174.94	177.00	0	15,781	0.00%
2020/11/26	59	180.64	54	179.86	179.50	5	15,633	0.03%
2020/11/25	17	177.12	17	180.00	179.00	0	15,522	0.00%
2020/11/24	15	190.17	36	188.07	185.00	-21	15,127	-0.14%
2020/11/23	5	185.50	8	186.94	190.00	-3	15,109	-0.02%
2020/11/20	12	190.38	38	189.84	187.00	-26	15,053	-0.17%
2020/11/19	72	190.22	37	186.65	189.50	35	14,903	0.23%
2020/11/18	41	185.01	24	184.92	186.50	17	14,501	0.12%
2020/11/17	19	183.61	23	183.50	179.50	-4	14,192	-0.03%
2020/11/16	16	182.72	31	179.73	190.00	-15	13,878	-0.11%
2020/11/13	31	169.47	4	169.63	175.00	27	13,259	0.20%
2020/11/12	10	171.15	23	170.91	170.00	-13	12,977	-0.10%
2020/11/11	24	167.21	23	161.46	171.00	1	12,355	0.01%
2020/11/10	19	158.26	23	156.52	160.00	-4	11,944	-0.03%
2020/11/09	20	151.25	15	152.90	156.50	5	11,295	0.04%
2020/11/06	32	141.13	68	140.87	142.50	-36	10,799	-0.33%
2020/11/05	4	135.25	23	134.83	136.50	-19	10,591	-0.18%
2020/11/04	69	130.80	72	129.12	135.00	-3	10,510	-0.03%
2020/11/03	48	124.92	5	129.00	127.00	43	10,071	0.43%
2020/11/02	0	0.00	10	119.00	119.50	-10	9,829	-0.10%
2020/10/30	21	121.45	0	0.00	120.00	21	9,998	0.21%
2020/10/28	0	0.00	6	121.50	120.50	-6	10,289	-0.06%
2020/10/27	2	122.50	1	124.00	124.00	1	10,407	0.01%
2020/10/26	7	126.00	13	125.62	122.50	-6	10,636	-0.06%
2020/10/23	14	124.36	4	123.50	124.50	10	10,925	0.09%
2020/10/22	1	117.50	1	119.50	121.00	0	11,681	0.00%
2020/10/21	0	0.00	1	119.50	117.00	-1	12,242	-0.01%
2020/10/20	1	117.50	0	0.00	117.50	1	12,615	0.01%
2020/10/19	2	119.75	0	0.00	118.50	2	12,784	0.02%
2020/10/16	1	122.00	0	0.00	118.50	1	13,006	0.01%
2020/10/15	0	0.00	1	123.50	123.00	-1	13,396	-0.01%
2020/10/14	0	0.00	1	123.50	122.50	-1	13,720	-0.01%
2020/10/12	22	123.34	22	122.57	121.50	0	14,629	0.00%
2020/10/08	20	122.00	30	121.17	121.00	-10	15,305	-0.07%
2020/10/07	10	119.40	0	0.00	118.00	10	15,940	0.06%
2020/09/28	2	112.50	0	0.00	114.00	2	18,800	0.01%
2020/09/25	0	0.00	2	116.50	110.50	-2	19,141	-0.01%
2020/09/24	1	117.00	0	0.00	115.00	1	19,447	0.01%
2020/09/22	4	119.13	3	117.50	118.00	1	20,364	0.00%
2020/09/16	1	131.00	2	129.75	128.00	-1	23,416	0.00%
2020/09/15	2	131.00	0	0.00	129.50	2	23,469	0.01%
2020/09/14	5	128.50	8	130.56	131.50	-3	23,225	-0.01%
2020/09/11	0	0.00	2	124.50	125.50	-2	23,024	-0.01%
2020/09/10	3	126.50	1	126.50	125.00	2	22,969	0.01%
2020/09/09	1	124.50	1	126.50	126.50	0	22,944	0.00%
2020/09/08	0	0.00	4	125.50	126.00	-4	22,944	-0.02%
2020/09/07	1	128.50	0	0.00	124.00	1	22,954	0.00%
2020/09/04	2	125.00	2	127.75	129.00	0	22,976	0.00%
2020/09/03	1	130.50	0	0.00	127.50	1	22,886	0.00%
2020/09/02	1	130.00	44	128.33	129.00	-43	22,798	-0.19%
2020/09/01	42	125.11	2	124.75	125.50	40	22,541	0.18%
2020/08/28	5	120.90	1	122.50	123.00	4	22,550	0.02%
2020/08/27	5	122.90	39	123.71	121.50	-34	22,530	-0.15%
2020/08/26	81	121.27	50	122.95	122.00	31	22,493	0.14%
2020/08/25	3	115.17	3	116.00	118.00	0	22,183	0.00%
2020/08/24	4	109.25	3	110.00	112.00	1	21,931	0.00%
2020/08/21	1	105.00	2	107.75	110.00	-1	21,832	0.00%
2020/08/20	2	108.50	13	103.00	102.00	-11	21,572	-0.05%
2020/08/19	3	114.50	3	115.00	112.50	0	21,309	0.00%
2020/08/18	4	119.88	215	118.07	118.00	-211	21,142	-1.00%	大賣/鉅額交易
2020/08/17	4	123.38	5	124.00	122.00	-1	20,998	0.00%
2020/08/14	222	123.11	8	124.06	126.00	214	21,133	1.01%	大買/鉅額交易
2020/08/13	4	123.25	1	121.00	120.50	3	20,947	0.01%
2020/08/12	3	123.83	2	123.75	123.50	1	20,939	0.00%
2020/08/11	5	130.70	13	131.04	127.50	-8	20,872	-0.04%
2020/08/10	11	130.55	2	129.75	128.00	9	20,869	0.04%
2020/08/07	52	129.71	52	128.86	126.50	0	20,790	0.00%
2020/08/06	3	128.83	1	127.50	128.50	2	20,802	0.01%
2020/08/05	1	130.00	1	127.00	127.00	0	20,761	0.00%
2020/08/04	5	128.10	17	128.68	128.00	-12	20,817	-0.06%
2020/08/03	25	128.10	21	126.71	125.00	4	20,802	0.02%
2020/07/31	12	125.00	5	125.80	126.00	7	20,709	0.03%
2020/07/30	10	125.60	13	126.19	123.00	-3	20,683	-0.01%
2020/07/29	16	122.72	10	119.45	125.00	6	20,576	0.03%
2020/07/28	10	129.60	6	134.00	119.00	4	20,433	0.02%
2020/07/27	4	128.00	6	128.83	130.00	-2	19,670	-0.01%
2020/07/24	6	125.83	3	124.50	122.00	3	19,162	0.02%
2020/07/23	2	126.50	0	0.00	125.50	2	18,906	0.01%
2020/07/22	3	125.83	1	128.00	128.00	2	18,943	0.01%
2020/07/21	23	126.63	21	126.21	126.50	2	18,718	0.01%
2020/07/20	4	116.75	5	118.30	120.50	-1	18,387	-0.01%
2020/07/17	7	125.14	207	123.56	121.50	-200	18,135	-1.10%	大賣/鉅額交易
2020/07/16	1	127.00	2	125.25	128.00	-1	17,773	-0.01%
2020/07/15	7	134.79	309	123.10	125.00	-302	17,379	-1.74%	大賣/鉅額交易
2020/07/14	6	139.92	7	141.14	136.50	-1	16,998	-0.01%
2020/07/13	14	138.11	11	138.27	140.50	3	16,475	0.02%
2020/07/10	8	133.63	3	129.83	128.00	5	16,084	0.03%
2020/07/09	10	141.00	3	139.00	138.00	7	15,491	0.05%
2020/07/08	1	132.50	74	132.13	133.00	-73	14,981	-0.49%
2020/07/07	44	126.17	61	131.11	129.50	-17	14,728	-0.12%
2020/07/06	48	123.52	3	122.50	123.00	45	14,173	0.32%
2020/07/03	6	124.33	11	123.50	119.50	-5	13,982	-0.04%
2020/07/02	44	124.55	81	120.41	125.00	-37	13,554	-0.27%
2020/07/01	105	116.62	30	115.58	116.00	75	12,873	0.58%	大買/
2020/06/30	18	113.89	35	117.34	112.00	-17	12,431	-0.14%
2020/06/29	580	115.69	80	109.88	115.00	500	11,637	4.30%	大買/鉅額交易
2020/06/24	50	103.22	682	100.78	105.50	-632	10,716	-5.90%	大賣/鉅額交易
2020/06/23	362	95.95	102	91.51	96.10	260	9,831	2.64%	大買/大賣/鉅額交易
2020/06/22	42	85.98	24	87.11	87.40	18	8,916	0.20%
2020/06/19	165	84.51	2	85.10	84.00	163	8,763	1.86%	大買/鉅額交易
2020/06/18	200	84.40	3	84.23	84.40	197	8,698	2.26%	大買/鉅額交易
2020/06/17	0	0.00	1	81.20	81.30	-1	8,622	-0.01%
2020/06/16	1	81.20	0	0.00	82.30	1	8,616	0.01%
2020/06/15	1	80.30	0	0.00	79.80	1	8,564	0.01%
2020/06/12	9	77.94	0	0.00	81.50	9	8,550	0.11%
2020/06/11	39	83.68	14	84.11	81.60	25	8,523	0.29%
2020/06/10	9	85.98	32	86.11	86.10	-23	8,428	-0.27%
2020/06/09	0	0.00	6	86.38	86.00	-6	8,424	-0.07%
2020/06/08	5	87.28	5	87.54	86.80	0	8,733	0.00%
2020/06/05	1	86.80	29	86.91	86.80	-28	8,930	-0.31%
2020/06/04	30	86.82	0	0.00	86.50	30	9,056	0.33%
2020/06/03	6	85.93	12	86.03	85.90	-6	9,109	-0.07%
2020/06/02	7	85.96	6	85.73	84.00	1	9,114	0.01%
2020/06/01	14	84.23	0	0.00	85.20	14	9,265	0.15%
2020/05/29	3	81.80	3	82.40	81.70	0	9,465	0.00%
2020/05/28	2	83.90	2	84.05	81.50	0	9,550	0.00%
2020/05/27	15	84.70	20	84.36	84.00	-5	9,539	-0.05%
2020/05/26	5	85.50	14	85.11	84.50	-9	9,532	-0.09%
2020/05/22	9	83.16	42	83.18	81.90	-33	9,445	-0.35%
2020/05/21	75	82.96	82	83.20	84.50	-7	9,372	-0.07%
2020/05/19	5	80.12	4	78.75	77.70	1	9,054	0.01%
2020/05/18	1	80.30	0	0.00	79.10	1	8,949	0.01%
2020/05/15	23	82.48	4	82.83	83.50	19	8,879	0.21%
2020/05/14	5	86.94	5	86.92	85.20	0	8,911	0.00%
2020/05/13	3	87.90	7	88.14	88.40	-4	9,000	-0.04%
2020/05/12	9	85.93	14	87.59	86.10	-5	9,134	-0.05%
2020/05/11	5	87.38	26	87.52	87.30	-21	9,661	-0.22%
2020/05/08	32	85.15	6	85.62	84.80	26	9,777	0.27%
2020/05/07	0	0.00	6	83.65	83.70	-6	9,807	-0.06%
2020/05/06	3	82.10	6	82.35	81.70	-3	9,836	-0.03%
2020/05/05	34	85.62	4	83.75	83.50	30	9,946	0.30%
2020/05/04	18	84.43	18	84.67	85.00	0	9,910	0.00%
2020/04/30	3	83.33	2	83.30	82.70	1	9,851	0.01%
2020/04/29	3	82.77	21	82.60	81.90	-18	9,859	-0.18%
2020/04/28	1	82.00	0	0.00	82.00	1	9,997	0.01%
2020/04/27	0	0.00	15	80.00	83.00	-15	9,876	-0.15%
2020/04/24	3	77.93	6	78.48	77.70	-3	9,790	-0.03%
2020/04/23	10	78.50	15	78.72	78.10	-5	10,157	-0.05%
2020/04/22	5	73.90	0	0.00	76.80	5	10,429	0.05%
2020/04/21	11	76.12	13	77.83	75.00	-2	10,445	-0.02%
2020/04/20	2	78.80	20	78.30	78.60	-18	10,568	-0.17%
2020/04/17	10	81.90	14	82.09	79.40	-4	10,565	-0.04%
2020/04/16	5	75.82	9	76.02	78.00	-4	10,358	-0.04%
2020/04/15	23	74.69	0	0.00	74.70	23	10,145	0.23%
2020/04/14	2	73.25	2	73.45	73.60	0	9,967	0.00%
2020/04/13	1	72.60	0	0.00	72.10	1	9,871	0.01%
2020/04/10	2	74.00	3	73.90	74.50	-1	9,748	-0.01%
2020/04/09	2	72.35	1	71.40	71.20	1	9,553	0.01%
2020/04/08	6	71.52	4	71.43	73.30	2	9,411	0.02%
2020/03/18	0	0.00	2	52.00	49.05	-2	11,755	-0.02%
2020/03/16	0	0.00	2	59.90	59.90	-2	12,017	-0.02%
2020/03/12	27	75.20	11	74.55	73.80	16	11,995	0.13%
2020/03/11	28	84.59	11	89.69	82.00	17	11,586	0.15%
2020/03/10	31	85.14	21	86.48	88.90	10	11,269	0.09%
2020/03/09	7	87.86	3	85.50	85.40	4	11,052	0.04%
2020/03/06	3	92.57	5	92.58	92.20	-2	10,805	-0.02%
2020/03/05	36	93.68	34	93.88	94.40	2	10,694	0.02%
2020/03/04	23	92.80	21	90.86	90.50	2	10,369	0.02%
2020/03/02	1	88.00	1	88.00	88.00	0	10,366	0.00%
2020/02/25	1	92.80	0	0.00	92.80	1	11,563	0.01%
2020/02/21	2	90.50	5	90.90	90.70	-3	12,145	-0.02%
2020/02/19	5	88.80	0	0.00	89.60	5	12,238	0.04%
2020/02/18	5	90.00	0	0.00	87.10	5	12,283	0.04%
2020/02/17	83	93.69	85	91.58	90.30	-2	12,367	-0.02%
2020/02/14	20	92.90	20	92.55	92.90	0	12,039	0.00%
2020/02/13	12	94.95	22	93.82	92.20	-10	11,828	-0.08%
2020/02/12	24	92.45	39	92.38	93.90	-15	11,698	-0.13%
2020/02/11	61	88.25	49	88.80	90.30	12	11,126	0.11%
2020/02/10	9	83.03	11	82.90	82.10	-2	10,831	-0.02%
2020/02/07	3	83.60	18	83.07	81.50	-15	10,693	-0.14%
2020/02/06	14	82.25	9	82.11	84.50	5	10,615	0.05%
2020/02/05	20	79.76	15	79.35	79.10	5	10,467	0.05%
2020/02/04	47	79.33	43	79.73	80.20	4	10,441	0.04%
2020/02/03	1	72.40	1	75.40	74.70	0	10,361	0.00%
2020/01/31	2	79.55	5	79.54	78.60	-3	10,724	-0.03%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	2	90.80	1	89.70	89.60	1	11,261	0.01%
2020/01/17	11	90.04	9	89.92	90.00	2	11,488	0.02%
2020/01/16	3	85.83	12	86.60	87.20	-9	11,434	-0.08%
2020/01/15	2	84.40	3	84.40	83.50	-1	11,303	-0.01%
2020/01/14	10	82.30	10	82.90	84.60	0	11,542	0.00%
2020/01/13	1	79.80	0	0.00	80.60	1	11,503	0.01%
2020/01/07	2	75.00	0	0.00	76.30	2	11,372	0.02%
2019/12/27	0	0.00	3	81.20	81.00	-3	11,507	-0.03%
2019/12/25	6	79.90	66	81.12	77.80	-60	11,476	-0.52%
2019/12/24	60	79.75	4	79.05	80.50	56	11,212	0.50%
2019/12/23	4	77.40	2	77.30	77.70	2	11,084	0.02%
2019/12/20	6	79.37	0	0.00	78.80	6	10,936	0.05%
2019/12/19	4	82.88	0	0.00	83.00	4	10,824	0.04%
2019/12/18	0	0.00	1	83.00	83.00	-1	10,621	-0.01%
2019/12/17	1	82.50	17	82.25	82.80	-16	10,511	-0.15%
2019/12/16	10	82.91	34	81.76	83.50	-24	10,491	-0.23%
2019/12/13	26	81.28	32	82.15	79.40	-6	10,099	-0.06%
2019/12/12	32	78.62	9	78.37	79.70	23	9,473	0.24%
2019/12/11	12	72.98	1	72.90	72.50	11	9,150	0.12%
2019/12/09	0	0.00	12	70.29	71.50	-12	9,189	-0.13%
2019/12/05	0	0.00	3	68.30	67.40	-3	9,199	-0.03%
2019/12/04	3	64.50	10	67.15	67.40	-7	9,452	-0.07%
2019/11/29	10	66.00	0	0.00	66.00	10	9,701	0.10%
2019/11/27	55	68.01	17	67.92	66.20	38	9,792	0.39%
2019/11/26	7	70.47	0	0.00	69.90	7	9,471	0.07%
2019/11/25	2	70.25	12	69.96	70.30	-10	9,255	-0.11%
2019/11/22	6	70.77	8	71.49	71.00	-2	9,023	-0.02%
2019/11/21	22	67.70	56	68.41	70.00	-34	8,275	-0.41%
2019/11/20	1	64.10	0	0.00	63.70	1	7,756	0.01%
2019/11/19	1	63.20	1	64.00	64.10	0	7,777	0.00%
2019/11/18	0	0.00	3	64.30	63.50	-3	8,006	-0.04%
2019/11/14	22	62.67	17	62.81	64.30	5	7,985	0.06%
2019/11/13	2	64.20	1	63.80	63.60	1	8,007	0.01%
2019/11/12	0	0.00	1	62.60	63.60	-1	8,029	-0.01%
2019/11/11	2	60.35	0	0.00	60.90	2	8,044	0.02%
2019/11/08	0	0.00	0.2	67.20	67.00	-0.2	7,968	0.00%
2019/11/06	5	66.78	2	66.00	65.90	3	8,028	0.04%
2019/11/05	1	67.00	5	65.84	66.60	-4	8,016	-0.05%
2019/11/04	2	66.20	2	67.00	67.00	0	8,031	0.00%
2019/11/01	0	0.00	15	65.43	65.70	-15	7,989	-0.19%
2019/10/31	2	64.30	0	0.00	62.90	2	7,970	0.03%
2019/10/30	5	65.40	15	64.85	65.30	-10	7,902	-0.13%
2019/10/29	3	62.53	5	62.50	62.50	-2	7,459	-0.03%
2019/10/28	7	61.73	3	61.20	62.50	4	7,213	0.06%
2019/10/25	4	57.98	15	58.28	58.40	-11	6,847	-0.16%
2019/10/24	25	56.04	13	55.72	57.10	12	6,622	0.18%
2019/10/23	15	54.43	16	54.63	53.20	-1	6,388	-0.02%
2019/10/22	21	52.93	47	52.73	53.40	-26	6,493	-0.40%
2019/10/21	40	49.53	71	50.28	50.70	-31	6,472	-0.48%
2019/10/18	31	48.75	6	48.54	48.75	25	6,602	0.38%
2019/10/15	4	46.80	1	46.80	46.70	3	6,832	0.04%
2019/10/14	2	46.75	2	45.85	45.85	0	6,886	0.00%
2019/10/07	0	0.00	1	48.30	47.80	-1	7,375	-0.01%
2019/10/04	0	0.00	2	48.70	48.00	-2	7,409	-0.03%
2019/10/03	1	47.90	0	0.00	48.45	1	7,488	0.01%
2019/10/01	4	48.05	0	0.00	47.80	4	7,684	0.05%
2019/09/27	6	47.28	5	48.00	47.80	1	7,994	0.01%
2019/09/26	10	47.93	0	0.00	47.70	10	8,055	0.12%
2019/09/25	5	48.65	0	0.00	48.60	5	7,997	0.06%
2019/09/24	1	49.50	0	0.00	49.20	1	7,972	0.01%
2019/09/23	0	0.00	3	50.90	51.60	-3	7,820	-0.04%
2019/09/20	0	0.00	10	49.65	49.65	-10	7,658	-0.13%
2019/09/19	10	50.05	0	0.00	49.75	10	7,631	0.13%
2019/09/12	0	0.00	5	49.10	49.10	-5	7,355	-0.07%
2019/09/11	0	0.00	1	49.55	48.90	-1	7,347	-0.01%
2019/09/10	1	48.50	1	49.60	48.70	0	7,287	0.00%
2019/09/09	0	0.00	1	50.00	49.55	-1	7,298	-0.01%
2019/09/06	3	50.07	9	50.69	49.60	-6	7,253	-0.08%
2019/09/05	2	49.50	0	0.00	49.10	2	6,993	0.03%
2019/09/04	7	49.17	1	49.80	49.00	6	6,930	0.09%
2019/09/03	1	48.15	2	48.60	48.15	-1	6,843	-0.01%
2019/09/02	2	47.75	0	0.00	47.80	2	6,790	0.03%
2019/08/30	1	48.15	7	47.86	48.10	-6	6,767	-0.09%
2019/08/29	6	47.38	11	47.01	46.95	-5	6,653	-0.08%
2019/08/28	1	46.70	6	47.23	46.50	-5	6,616	-0.08%
2019/08/26	6	45.94	10	45.25	45.25	-4	6,483	-0.06%
2019/08/23	1	47.40	0	0.00	47.10	1	6,419	0.02%
2019/08/22	3	49.38	3	48.53	48.20	0	6,365	0.00%
2019/08/21	30	49.48	35	49.18	49.50	-5	6,219	-0.08%
2019/08/20	0	0.00	1	47.90	46.70	-1	5,900	-0.02%
2019/08/19	1	47.35	1	47.20	47.20	0	5,832	0.00%
2019/08/16	26	47.10	15	47.75	46.15	11	5,768	0.19%
2019/08/15	15	48.12	11	48.27	49.10	4	5,559	0.07%
2019/08/14	0	0.00	5	49.10	47.70	-5	5,492	-0.09%
2019/08/13	32	49.08	22	48.81	47.70	10	5,415	0.18%
2019/08/12	4	48.78	56	48.68	48.90	-52	5,341	-0.97%
2019/08/08	75	47.54	30	46.93	47.85	45	5,247	0.86%
2019/08/06	2	44.65	2	44.95	45.05	0	5,075	0.00%
2019/08/05	20	46.78	5	47.40	46.35	15	4,992	0.30%
2019/08/02	0	0.00	1	46.85	46.50	-1	4,936	-0.02%
2019/07/31	7	48.80	3	48.68	49.00	4	4,831	0.08%
2019/07/30	0	0.00	6	47.28	47.50	-6	4,736	-0.13%
2019/07/29	7	49.86	2	50.90	49.50	5	4,617	0.11%
2019/07/26	23	52.05	20	51.72	51.00	3	4,519	0.07%
2019/07/25	1	50.40	7	50.34	51.50	-6	4,353	-0.14%
2019/07/24	34	50.45	49	50.67	51.50	-15	4,223	-0.36%
2019/07/23	30	48.81	73	49.70	48.05	-43	3,858	-1.11%
2019/07/22	74	47.08	20	46.46	48.95	54	3,506	1.54%
2019/07/19	6	44.88	30	44.60	44.50	-24	3,149	-0.76%
2019/07/18	7	42.89	2	42.63	41.95	5	2,877	0.17%
2019/07/17	15	43.43	0	0.00	43.25	15	2,829	0.53%
2019/07/16	11	44.01	3	44.13	44.00	8	2,815	0.28%
2019/07/15	14	43.35	4	42.90	43.65	10	2,741	0.36%
2019/07/12	16	44.08	37	44.36	43.10	-21	2,702	-0.78%
2019/07/11	0	0.00	7	41.94	43.00	-7	2,412	-0.29%
2019/07/09	12	41.33	1	41.00	40.40	11	2,410	0.46%
2019/07/08	10	41.44	2	42.00	41.30	8	2,324	0.34%
2019/07/05	10	41.33	19	40.95	42.40	-9	2,310	-0.39%
2019/07/04	17	40.23	9	40.31	40.30	8	2,161	0.37%
2019/07/03	1	38.80	1	39.00	39.30	0	1,933	0.00%
2019/07/02	0	0.00	2	35.10	35.75	-2	1,850	-0.11%
2019/07/01	0	0.00	2	35.30	35.20	-2	1,845	-0.11%
2019/06/17	2	35.35	2	35.60	34.85	0	2,070	0.00%
2019/06/12	0	0.00	3	34.10	34.30	-3	2,045	-0.15%
2019/06/10	0	0.00	1	32.20	32.45	-1	1,978	-0.05%
2019/06/05	0	0.00	1	32.00	31.55	-1	1,972	-0.05%
2019/06/04	2	31.70	0	0.00	31.40	2	1,980	0.10%
2019/06/03	1	32.00	0	0.00	32.05	1	2,032	0.05%
2019/05/31	1	32.80	1	32.95	32.55	0	2,041	0.00%
2019/05/30	1	32.20	0	0.00	32.35	1	2,038	0.05%
2019/05/29	0	0.00	1	32.70	32.60	-1	2,041	-0.05%
2019/05/27	4	31.60	1	31.65	31.55	3	2,075	0.14%
2019/05/24	0	0.00	7	31.93	31.85	-7	2,089	-0.33%
2019/05/23	5	31.56	0	0.00	31.50	5	2,102	0.24%
2019/05/16	3	35.03	0	0.00	35.00	3	2,381	0.13%
2019/05/15	1	36.20	1	36.10	36.15	0	2,541	0.00%
2019/05/14	5	35.02	2	34.80	35.10	3	2,621	0.11%
2019/05/13	1	35.60	0	0.00	35.00	1	2,659	0.04%
2019/05/03	3	39.80	0	0.00	39.75	3	3,405	0.09%
2019/04/24	0	0.00	1	43.00	42.05	-1	3,522	-0.03%
2019/04/23	2	42.83	1	42.50	42.50	1	3,508	0.03%
2019/04/22	0	0.00	3	43.17	43.30	-3	3,497	-0.09%
2019/04/19	6	41.91	4	41.88	41.80	2	3,463	0.06%
2019/04/18	2	41.80	0	0.00	41.40	2	3,447	0.06%
2019/04/17	5	44.13	1	43.45	43.60	4	3,387	0.12%
2019/04/16	3	43.70	3	43.05	43.30	0	3,329	0.00%
2019/04/15	40	43.81	55	43.34	44.00	-15	3,260	-0.46%
2019/04/12	7	41.81	1	41.85	42.00	6	3,118	0.19%
2019/04/11	10	42.55	4	42.40	41.20	6	3,102	0.19%
2019/04/10	3	41.93	70	42.06	41.90	-67	3,043	-2.20%
2019/04/09	111	42.67	36	42.20	42.70	75	3,017	2.49%	大買/
2019/04/08	0	0.00	6	41.50	41.45	-6	2,915	-0.21%
2019/04/03	0	0.00	125	40.96	40.90	-125	2,892	-4.32%	大賣/鉅額交易
2019/04/02	115	41.73	82	41.23	41.45	33	2,886	1.14%	大買/
2019/04/01	153	41.12	61	41.58	40.95	92	2,858	3.22%	大買/
2019/03/27	0	0.00	6	41.49	41.60	-6	2,738	-0.22%
2019/03/26	0	0.00	1	39.65	39.00	-1	2,635	-0.04%
2019/03/25	1	39.05	0	0.00	38.95	1	2,649	0.04%
2019/03/08	2	38.10	0	0.00	38.45	2	2,814	0.07%
2019/03/07	5	38.15	5	38.60	38.00	0	2,872	0.00%
2019/03/05	5	40.68	0	0.00	40.60	5	2,926	0.17%
2019/02/25	0	0.00	1	40.90	40.75	-1	3,017	-0.03%
2019/02/22	1	41.15	1	41.15	40.75	0	3,024	0.00%
2019/02/21	0	0.00	2	42.13	41.50	-2	3,023	-0.07%
2019/02/20	0	0.00	2	40.90	41.10	-2	2,984	-0.07%
2019/02/19	5	41.71	5	42.65	41.40	0	2,963	0.00%
2019/02/18	1	40.85	0	0.00	41.10	1	2,940	0.03%
2019/02/15	5	43.90	2	42.28	42.00	3	2,897	0.10%
2019/02/14	3	43.02	3	43.17	43.25	0	2,836	0.00%
2019/02/13	3	41.17	7	40.99	41.10	-4	2,698	-0.15%
2019/02/12	1	40.25	3	40.05	39.55	-2	2,629	-0.08%
2019/02/11	1	39.95	1	40.15	39.80	0	2,624	0.00%
2019/01/30	1	38.00	0	0.00	38.00	1	2,563	0.04%
2019/01/29	0	0.00	2	37.55	37.45	-2	2,623	-0.08%
2019/01/28	2	38.58	3	38.35	38.20	-1	2,676	-0.04%
2019/01/25	5	38.16	2	38.10	38.10	3	2,673	0.11%
2019/01/24	12	38.54	13	38.70	38.30	-1	2,630	-0.04%
2019/01/23	8	35.49	3	36.18	37.00	5	2,159	0.23%
2019/01/16	0	0.00	1	32.95	33.10	-1	2,164	-0.05%
2018/12/27	0	0.00	1	34.70	33.65	-1	2,816	-0.04%
2018/12/24	0	0.00	1	35.25	34.90	-1	2,839	-0.04%
2018/12/18	2	35.33	0	0.00	35.15	2	2,888	0.07%
2018/12/11	0	0.00	1	36.00	36.00	-1	2,989	-0.03%
2018/12/10	1	36.55	0	0.00	36.05	1	3,033	0.03%
2018/12/07	0	0.00	1	37.65	37.50	-1	3,078	-0.03%
2018/12/06	1	36.60	0	0.00	36.50	1	3,194	0.03%
2018/12/04	3	40.95	3	40.00	40.00	0	3,221	0.00%
2018/11/30	27	38.32	27	37.77	38.00	0	3,177	0.00%
2018/11/29	3	37.57	6	37.55	36.50	-3	3,152	-0.10%
2018/11/28	2	36.23	24	36.02	36.30	-22	3,150	-0.70%
2018/11/27	23	35.15	3	35.25	35.50	20	3,147	0.64%
2018/11/23	4	34.04	4	33.75	33.75	0	3,191	0.00%
2018/11/22	3	35.48	2	34.50	33.80	1	3,231	0.03%
2018/11/21	0	0.00	1	34.40	34.70	-1	3,255	-0.03%
2018/11/20	1	34.20	0	0.00	34.10	1	3,288	0.03%
2018/11/19	0	0.00	1	34.70	34.50	-1	3,308	-0.03%
2018/11/16	6	34.58	5	34.32	34.10	1	3,358	0.03%
2018/11/15	0	0.00	4	33.15	33.70	-4	3,416	-0.12%
2018/11/14	6	35.10	1	34.55	34.40	5	3,500	0.14%
2018/11/13	1	32.60	1	33.70	35.30	0	3,790	0.00%
2018/11/12	4	35.76	1	36.65	35.55	3	3,909	0.08%
2018/11/09	1	35.10	0	0.00	35.45	1	3,940	0.03%
2018/11/08	6	35.99	2	36.00	35.10	4	3,953	0.10%
2018/11/07	2	35.80	4	35.85	36.00	-2	3,938	-0.05%
2018/11/06	7	35.71	6	35.87	34.85	1	3,983	0.03%
2018/11/05	2	35.88	1	36.00	37.35	1	3,980	0.03%
2018/11/02	2	35.43	2	35.88	35.00	0	3,990	0.00%
2018/11/01	1	34.70	1	35.00	34.80	0	3,981	0.00%
2018/10/31	0	0.00	1	32.90	33.00	-1	4,014	-0.02%
2018/10/30	1	31.20	4	31.85	31.70	-3	4,161	-0.07%
2018/10/29	2	32.15	1	32.10	32.00	1	4,148	0.02%
2018/10/26	5	32.20	2	32.45	32.35	3	4,163	0.07%
2018/10/25	4	32.78	6	32.88	32.30	-2	4,145	-0.05%
2018/10/24	4	35.33	4	35.23	35.35	0	4,114	0.00%
2018/10/23	5	35.05	5	35.28	34.90	0	4,101	0.00%
2018/10/22	6	35.04	5	35.11	36.05	1	4,080	0.02%
2018/10/19	4	34.05	0	0.00	34.25	4	4,066	0.10%
2018/10/18	5	35.97	3	34.90	35.40	2	4,033	0.05%
2018/10/17	0	0.00	5	36.26	35.50	-5	4,051	-0.12%
2018/10/16	3	35.70	3	35.45	35.50	0	4,109	0.00%
2018/10/15	8	32.91	2	34.75	34.50	6	4,119	0.15%
2018/10/12	3	31.50	6	31.95	32.35	-3	4,089	-0.07%
2018/10/11	1	31.35	9	31.38	31.35	-8	4,057	-0.20%
2018/10/08	6	39.17	1	40.50	37.85	5	4,021	0.12%
2018/10/03	0	0.00	1	45.30	44.60	-1	4,111	-0.02%
2018/10/02	0	0.00	2	46.08	45.60	-2	4,132	-0.05%
2018/10/01	1	46.00	0	0.00	46.15	1	4,158	0.02%
2018/09/28	2	44.55	0	0.00	44.50	2	4,241	0.05%
2018/09/26	2	46.00	2	45.40	45.40	0	4,284	0.00%
2018/09/25	0	0.00	1	45.50	46.30	-1	4,307	-0.02%
2018/09/21	60	43.90	0	0.00	44.50	60	4,321	1.39%
2018/09/20	15	43.79	10	43.25	43.30	5	4,336	0.12%
2018/09/19	1	46.10	0	0.00	45.00	1	4,340	0.02%
2018/09/17	1	46.50	0	0.00	46.95	1	4,410	0.02%
2018/09/14	4	45.78	1	45.40	47.90	3	4,438	0.07%
2018/09/13	7	44.91	18	44.98	45.05	-11	4,433	-0.25%
2018/09/12	2	43.08	76	43.39	43.20	-74	4,445	-1.66%
2018/09/11	2	47.00	2	46.90	46.90	0	4,497	0.00%
2018/09/07	1	50.50	0	0.00	49.25	1	4,878	0.02%
2018/09/06	2	50.80	1	51.30	50.50	1	4,877	0.02%
2018/09/05	1	51.90	0	0.00	51.40	1	4,910	0.02%
2018/09/04	2	52.20	3	51.87	51.90	-1	4,927	-0.02%
2018/09/03	1	50.00	0	0.00	49.80	1	4,920	0.02%
2018/08/28	7	50.15	6	50.48	50.70	1	5,122	0.02%
2018/08/27	0	0.00	1	48.50	48.45	-1	5,167	-0.02%
2018/08/24	0	0.00	1	46.85	47.05	-1	5,223	-0.02%
2018/08/22	2	47.00	2	46.35	46.95	0	5,505	0.00%
2018/08/21	0	0.00	1	45.35	46.50	-1	5,605	-0.02%
2018/08/20	11	48.11	9	46.71	44.60	2	5,688	0.04%
2018/08/17	3	52.13	6	51.90	49.20	-3	5,577	-0.05%
2018/08/13	7	54.63	0	0.00	55.90	7	6,524	0.11%
2018/08/10	1	59.30	2	58.00	58.20	-1	6,505	-0.02%
2018/08/09	6	61.75	5	61.10	61.00	1	6,484	0.02%
2018/08/08	10	60.60	0	0.00	60.10	10	6,496	0.15%
2018/08/06	1	54.10	10	56.59	59.20	-9	6,601	-0.14%
2018/08/03	0	0.00	1	59.70	60.10	-1	6,480	-0.02%
2018/08/02	10	60.60	0	0.00	59.80	10	6,568	0.15%
2018/08/01	4	60.05	5	60.26	60.30	-1	6,598	-0.02%
2018/07/24	2	58.50	1	59.10	59.60	1	6,847	0.01%
2018/07/23	1	58.00	0	0.00	58.20	1	6,874	0.01%
2018/07/20	12	64.58	7	64.84	63.40	5	6,858	0.07%
2018/07/19	1	64.00	0	0.00	63.00	1	6,858	0.01%
2018/07/17	0	0.00	2	63.80	62.80	-2	6,945	-0.03%
2018/07/16	2	63.20	35	63.58	63.00	-33	6,935	-0.48%
2018/07/13	47	64.68	11	63.31	63.80	36	6,892	0.52%
2018/07/12	1	58.00	1	58.40	59.80	0	6,751	0.00%
2018/07/11	5	57.96	6	57.80	58.10	-1	6,782	-0.01%
2018/07/09	0	0.00	1	54.80	55.20	-1	6,819	-0.01%
2018/07/06	1	54.80	0	0.00	54.30	1	6,863	0.01%
2018/06/27	1	61.60	1	60.00	58.80	0	6,970	0.00%
2018/06/26	3	59.67	0	0.00	60.00	3	6,948	0.04%
2018/06/21	5	65.10	5	65.38	65.30	0	7,276	0.00%
2018/06/20	7	62.43	6	62.58	64.10	1	7,278	0.01%
2018/06/19	3	64.47	2	64.30	64.30	1	7,169	0.01%
2018/06/15	10	73.20	10	71.54	71.40	0	6,933	0.00%
2018/06/14	0	0.00	2	69.35	70.40	-2	6,884	-0.03%
2018/06/12	5	70.72	0	0.00	70.50	5	7,086	0.07%
2018/06/11	1	70.80	2	70.20	70.10	-1	7,271	-0.01%
2018/06/08	3	72.10	0	0.00	71.50	3	7,345	0.04%
2018/06/07	2	74.45	1	73.30	72.90	1	7,612	0.01%
2018/06/06	0	0.00	2	73.30	73.00	-2	7,774	-0.03%
2018/06/05	4	72.95	12	72.90	72.10	-8	7,830	-0.10%
2018/06/04	20	73.45	12	72.68	72.70	8	7,807	0.10%
2018/06/01	8	69.99	7	70.41	70.10	1	7,751	0.01%
2018/05/31	25	74.90	48	74.66	70.90	-23	7,704	-0.30%
2018/05/30	29	73.32	21	72.92	73.00	8	7,571	0.11%
2018/05/29	29	77.03	39	76.09	74.90	-10	7,497	-0.13%
2018/05/28	90	75.53	70	75.31	75.10	20	7,378	0.27%
2018/05/25	8	74.58	70	74.32	73.20	-62	7,271	-0.85%
2018/05/24	58	74.11	10	74.69	73.80	48	7,205	0.67%
2018/05/23	6	70.67	5	73.00	70.70	1	7,078	0.01%
2018/05/22	46	71.99	54	71.72	72.20	-8	7,194	-0.11%
2018/05/21	40	68.93	4	67.43	69.40	36	6,877	0.52%
2018/05/17	1	66.80	2	66.00	65.30	-1	6,951	-0.01%
2018/05/16	1	65.90	0	0.00	66.40	1	7,154	0.01%
2018/05/15	2	64.30	2	65.25	67.00	0	7,358	0.00%
2018/05/11	0	0.00	1	64.60	62.30	-1	7,482	-0.01%
2018/05/10	1	62.70	1	63.00	64.50	0	7,516	0.00%
2018/05/08	0	0.00	1	61.70	61.40	-1	7,650	-0.01%
2018/05/07	2	61.60	2	62.60	62.90	0	7,823	0.00%
2018/05/04	2	61.35	4	60.43	61.50	-2	7,886	-0.03%
2018/05/03	2	60.45	3	59.80	59.50	-1	7,912	-0.01%
2018/05/02	2	60.30	8	59.98	60.40	-6	8,047	-0.07%
2018/04/26	3	53.80	0	0.00	53.70	3	8,558	0.04%
2018/04/25	3	57.00	1	57.40	57.10	2	8,678	0.02%
2018/04/24	0	0.00	4	55.60	56.00	-4	8,806	-0.05%
2018/04/17	1	60.90	0	0.00	60.70	1	9,895	0.01%
2018/04/16	1	63.40	10	63.90	63.30	-9	10,093	-0.09%
2018/04/12	1	61.70	1	62.00	62.40	0	10,774	0.00%
2018/04/11	2	60.35	2	60.75	61.10	0	10,948	0.00%
2018/04/10	2	64.35	1	64.30	63.00	1	11,167	0.01%
2018/04/03	10	63.30	0	0.00	64.10	10	11,541	0.09%
2018/04/02	1	66.60	1	67.50	66.30	0	11,640	0.00%
2018/03/30	2	66.90	2	68.10	66.20	0	11,981	0.00%
2018/03/28	2	66.80	1	67.30	66.20	1	12,285	0.01%
2018/03/27	3	70.10	1	72.70	68.40	2	12,524	0.02%
2018/03/26	5	69.86	20	68.84	70.60	-15	12,551	-0.12%
2018/03/23	2	64.20	4	64.03	65.70	-2	12,542	-0.02%
2018/03/22	12	66.55	4	67.00	66.10	8	12,725	0.06%
2018/03/21	0	0.00	10	68.20	67.80	-10	12,931	-0.08%
2018/03/20	16	66.85	0	0.00	67.20	16	13,239	0.12%
2018/03/19	2	70.50	7	71.14	69.00	-5	13,717	-0.04%
2018/03/16	14	70.01	9	70.46	70.30	5	13,950	0.04%
2018/03/15	6	71.43	3	71.00	71.20	3	14,241	0.02%
2018/03/14	3	68.10	1	67.40	68.90	2	14,539	0.01%
2018/03/13	3	67.80	24	67.42	68.00	-21	14,988	-0.14%
2018/03/12	18	63.87	17	63.48	65.60	1	15,185	0.01%
2018/03/09	1	59.20	1	60.20	59.70	0	15,259	0.00%
2018/03/08	0	0.00	2	58.70	58.40	-2	15,516	-0.01%
2018/03/07	3	58.40	6	58.50	58.00	-3	15,768	-0.02%
2018/03/06	3	57.73	1	58.20	58.00	2	16,338	0.01%
2018/03/05	0	0.00	4	57.50	56.80	-4	16,639	-0.02%
2018/03/02	0	0.00	3	57.90	58.20	-3	17,129	-0.02%
2018/03/01	3	57.10	3	57.70	57.50	0	17,425	0.00%
2018/02/27	4	58.00	8	57.56	57.20	-4	17,791	-0.02%
2018/02/26	3	58.83	3	57.80	56.90	0	17,987	0.00%
2018/02/23	4	59.48	2	60.05	58.70	2	18,280	0.01%
2018/02/22	6	56.55	4	56.15	56.80	2	18,695	0.01%
2018/02/21	0	0.00	2	53.85	53.40	-2	18,942	-0.01%
2018/02/12	17	52.76	10	53.25	51.60	7	19,135	0.04%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	12	64.17	7	63.94	63.60	5	19,581	0.03%
2018/02/07	4	67.85	5	67.40	64.50	-1	19,761	-0.01%
2018/02/06	14	69.13	3	67.60	67.60	11	19,925	0.06%
2018/02/05	10	74.70	1	74.90	75.10	9	19,735	0.05%
2018/02/02	1	77.00	2	77.75	78.00	-1	19,966	-0.01%
2018/02/01	1	77.50	0	0.00	77.50	1	20,568	0.00%
2018/01/31	4	76.20	6	77.03	77.50	-2	21,135	-0.01%
2018/01/30	4	76.70	5	77.04	75.60	-1	21,137	0.00%
2018/01/29	1	76.10	21	77.20	76.00	-20	21,218	-0.09%
2018/01/26	15	74.64	3	75.47	75.00	12	21,171	0.06%
2018/01/25	11	75.59	18	78.32	75.00	-7	21,192	-0.03%
2018/01/24	14	74.68	3	76.53	77.30	11	21,410	0.05%
2018/01/23	2	76.30	3	76.60	75.50	-1	21,282	0.00%
2018/01/22	24	76.12	13	76.07	76.00	11	21,229	0.05%
2018/01/19	7	80.40	1	80.80	79.60	6	21,023	0.03%
2018/01/18	6	79.55	3	80.07	78.70	3	20,894	0.01%
2018/01/17	2	80.00	5	79.98	78.70	-3	20,796	-0.01%
2018/01/16	8	79.10	47	78.91	78.30	-39	20,598	-0.19%
2018/01/15	51	78.53	4	76.70	80.10	47	20,533	0.23%
2018/01/12	2	73.45	2	73.40	73.50	0	20,312	0.00%
2018/01/11	9	72.70	7	73.19	72.70	2	20,526	0.01%
2018/01/10	7	72.17	5	72.62	71.00	2	20,382	0.01%
2018/01/09	7	75.77	10	77.21	73.60	-3	20,314	-0.01%
2018/01/08	4	82.13	13	84.90	80.80	-9	19,997	-0.05%
2018/01/05	21	85.09	14	84.62	84.30	7	20,234	0.03%
2018/01/04	22	83.56	14	83.37	83.70	8	20,093	0.04%
2018/01/03	4	81.08	1	81.60	80.70	3	19,829	0.02%
2018/01/02	4	79.25	1	81.00	79.90	3	19,745	0.02%