精材 (3374)-凱基-基隆券商分點個股進出

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
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/02	1	116.50	1	116.50	116.50	0	2,043	0.00%
2024/04/29	1	117.00	0	0.00	118.00	1	2,100	0.05%
2024/04/25	0	0.00	1	114.50	114.50	-1	2,190	-0.05%
2024/04/23	1	113.00	1	113.00	113.50	0	2,217	0.00%
2024/04/22	1	113.50	2.1	112.05	111.00	-1.1	2,219	-0.05%
2024/04/18	1	117.00	1	117.50	117.50	0	2,195	0.00%
2024/04/17	1	119.00	2	118.50	117.50	-1	2,193	-0.05%
2024/04/16	1	121.00	1	117.50	117.50	0	2,187	0.00%
2024/04/15	3	122.33	1	121.50	121.50	2	2,174	0.09%
2024/04/12	3	125.17	3	125.33	124.50	0	2,169	0.00%
2024/04/11	3	125.83	3	125.17	125.50	0	2,166	0.00%
2024/04/10	0	0.00	1	129.00	129.00	-1	2,162	-0.05%
2024/04/09	1	128.00	0	0.00	127.50	1	2,159	0.05%
2024/04/08	1	127.50	0.5	127.50	127.00	0.5	2,133	0.02%
2024/04/03	1	125.00	1	126.50	127.50	0	2,131	0.00%
2024/04/02	2	126.75	5.5	126.82	127.50	-3.5	2,130	-0.16%
2024/04/01	0	0.00	2	125.00	124.50	-2	2,121	-0.09%
2024/03/28	2	124.00	0	0.00	123.50	2	2,128	0.09%
2024/03/27	1	123.50	0	0.00	124.00	1	2,137	0.05%
2024/03/26	1	124.50	0	0.00	124.50	1	2,136	0.05%
2024/03/25	2	127.75	0	0.00	127.50	2	2,153	0.09%
2024/03/22	0	0.00	3	130.00	128.50	-3	2,159	-0.14%
2024/03/20	1	128.50	0	0.00	126.00	1	2,190	0.05%
2024/03/19	0	0.00	1	127.00	126.50	-1	2,207	-0.05%
2024/03/18	0	0.00	1	124.00	126.50	-1	2,216	-0.05%
2024/03/13	1	127.50	0	0.00	126.50	1	2,357	0.04%
2024/03/12	3	129.00	0	0.00	129.50	3	2,385	0.13%
2024/03/08	1	129.50	0	0.00	129.50	1	2,439	0.04%
2024/03/07	0	0.00	2	133.00	131.50	-2	2,390	-0.08%
2024/03/05	4.2	131.65	0	0.00	131.50	4.2	2,529	0.17%
2024/02/23	4	134.50	6	134.25	132.50	-2	3,063	-0.07%
2024/02/22	1	131.50	0	0.00	131.50	1	3,009	0.03%
2024/02/21	7	129.21	6	130.00	129.50	1	2,972	0.03%
2024/02/20	0	0.00	1	135.00	135.50	-1	2,886	-0.03%
2024/02/19	0	0.00	2	134.00	133.50	-2	2,822	-0.07%
2024/02/16	0	0.00	1	132.00	132.50	-1	2,756	-0.04%
2024/02/15	3	131.33	11	130.64	131.50	-8	2,759	-0.29%
2024/02/05	2	126.50	0	0.00	126.50	2	2,821	0.07%
2024/02/02	5	128.00	5	129.30	128.00	0	2,833	0.00%
2024/01/29	2	127.00	1	127.00	126.50	1	2,963	0.03%
2024/01/23	0	0.00	1	127.00	127.00	-1	2,959	-0.03%
2024/01/22	1	127.00	0	0.00	127.00	1	2,955	0.03%
2024/01/18	1	123.00	0	0.00	124.00	1	2,920	0.03%
2024/01/08	0	0.00	1	121.00	120.50	-1	3,204	-0.03%
2024/01/04	1	124.50	0	0.00	123.00	1	3,265	0.03%
2023/12/27	0	0.00	0.1	128.00	128.00	-0.1	3,291	0.00%
2023/12/26	0	0.00	1	127.00	126.50	-1	3,311	-0.03%
2023/12/22	1	125.50	0	0.00	124.50	1	3,433	0.03%
2023/12/21	1	125.00	1	123.00	125.00	0	3,416	0.00%
2023/12/20	2.1	125.79	0	0.00	125.00	2.1	3,405	0.06%
2023/12/18	1	127.50	0	0.00	128.00	1	3,370	0.03%
2023/12/15	1	130.00	0	0.00	130.00	1	3,365	0.03%
2023/12/11	3	129.50	0	0.00	128.50	3	3,222	0.09%
2023/12/08	1	136.50	0	0.00	136.00	1	3,128	0.03%
2023/12/07	1	135.50	2	133.50	135.00	-1	3,092	-0.03%
2023/12/06	0	0.00	0.3	136.50	136.00	-0.3	3,046	-0.01%
2023/12/05	1	136.50	2	137.25	135.50	-1	3,037	-0.03%
2023/12/04	3	137.83	0	0.00	137.50	3	2,976	0.10%
2023/12/01	3	140.50	2	139.25	139.50	1	2,929	0.03%
2023/11/29	2	134.00	0	0.00	136.00	2	2,739	0.07%
2023/11/28	1	133.50	0	0.00	132.50	1	2,664	0.04%
2023/11/27	0	0.00	2	139.00	133.50	-2	2,531	-0.08%
2023/11/24	4	138.38	2	139.00	136.50	2	2,387	0.08%
2023/11/21	6	133.50	6	133.58	132.50	0	2,064	0.00%
2023/11/20	0	0.00	1	131.00	131.00	-1	2,017	-0.05%
2023/11/16	0	0.00	0	128.00	128.00	0	1,978	0.00%
2023/11/15	2	129.00	0	0.00	128.50	2	1,973	0.10%
2023/11/14	0	0.00	2	129.75	130.00	-2	1,941	-0.10%
2023/11/13	2	128.50	5	129.70	128.50	-3	1,908	-0.16%
2023/11/09	2	128.75	2	128.00	129.00	0	1,763	0.00%
2023/11/08	4	128.63	10	129.10	128.50	-6	1,773	-0.34%
2023/11/07	7	129.50	0	0.00	130.00	7	1,712	0.41%
2023/11/06	9	127.61	14	129.43	128.00	-5	1,633	-0.31%
2023/11/01	2	116.00	0	0.00	115.50	2	1,514	0.13%
2023/10/31	2	116.25	1	115.00	115.50	1	1,516	0.07%
2023/10/30	3	117.83	1	117.50	117.00	2	1,510	0.13%
2023/10/26	2	118.50	0	0.00	117.50	2	1,550	0.13%
2023/10/25	4	122.50	5	123.40	122.50	-1	1,527	-0.07%
2023/10/24	1	118.00	0	0.00	118.00	1	1,478	0.07%
2023/10/23	1	116.50	3	117.00	116.50	-2	1,494	-0.13%
2023/10/20	4	120.38	3	121.50	120.00	1	1,498	0.07%
2023/10/19	1	123.50	0	0.00	123.50	1	1,467	0.07%
2023/10/18	1	115.50	1	116.50	116.00	0	1,470	0.00%
2023/10/17	0	0.00	2	119.75	118.00	-2	1,490	-0.13%
2023/10/16	3	115.67	2	115.00	115.00	1	1,520	0.07%
2023/10/13	1	118.00	0	0.00	118.00	1	1,554	0.06%
2023/10/12	0	0.00	2	118.50	119.00	-2	1,593	-0.13%
2023/10/06	0	0.00	1	113.00	112.00	-1	1,719	-0.06%
2023/10/05	2	112.00	1	112.50	112.00	1	1,797	0.06%
2023/10/04	1	110.50	1	111.00	111.00	0	1,849	0.00%
2023/10/02	3	116.67	1	117.50	115.50	2	1,943	0.10%
2023/09/28	3	116.33	1	117.50	117.50	2	2,015	0.10%
2023/09/27	0	0.00	4	114.88	118.00	-4	2,224	-0.18%
2023/09/22	0	0.00	1	108.50	109.00	-1	2,730	-0.04%
2023/09/21	1	105.50	0	0.00	106.00	1	2,758	0.04%
2023/09/20	1	108.50	0	0.00	108.00	1	2,834	0.04%
2023/09/19	1	110.50	0	0.00	111.00	1	2,924	0.03%
2023/09/15	1	113.00	0	0.00	113.50	1	3,046	0.03%
2023/09/13	1	110.00	1	110.50	110.50	0	3,163	0.00%
2023/09/12	1	110.00	1	111.00	110.50	0	3,224	0.00%
2023/09/04	1	114.00	1	113.50	113.00	0	4,748	0.00%
2023/08/21	0	0.00	1	111.00	111.00	-1	4,962	-0.02%
2023/08/17	1	112.00	1	112.00	112.00	0	4,932	0.00%
2023/08/16	1.2	110.42	1	111.00	110.00	0.2	4,920	0.00%
2023/08/15	0.3	110.50	0	0.00	110.00	0.3	4,908	0.01%
2023/08/09	0.1	117.50	1	117.00	117.00	-0.9	4,829	-0.02%
2023/08/08	10.3	117.96	0	0.00	116.00	10.3	4,820	0.21%
2023/08/02	0.1	121.50	0	120.50	120.50	0	4,776	0.00%
2023/08/01	0	0.00	1	126.00	123.50	-1	4,750	-0.02%
2023/07/28	0.3	129.34	0	0.00	128.50	0.3	4,688	0.01%
2023/07/27	2	127.50	0	0.00	127.00	2	4,669	0.04%
2023/07/25	3	127.00	0	0.00	129.00	3	4,639	0.06%
2023/07/24	0	0.00	5	126.00	126.50	-5	4,607	-0.11%
2023/07/21	0.4	130.50	0	0.00	129.50	0.4	4,566	0.01%
2023/07/20	0	0.00	1	135.00	136.50	-1	4,510	-0.02%
2023/07/19	8	136.44	1	137.00	134.00	7	4,475	0.16%
2023/07/18	2	133.25	0	0.00	132.50	2	4,433	0.05%
2023/07/17	3	136.33	3	134.33	134.00	0	4,399	0.00%
2023/07/14	0	0.00	1	138.00	138.00	-1	4,358	-0.02%
2023/07/13	1.1	138.55	1	136.00	134.50	0.1	4,332	0.00%
2023/07/12	0.1	136.50	2	136.50	137.00	-1.9	4,253	-0.04%
2023/07/11	1	133.50	1	137.50	133.50	0	4,175	0.00%
2023/07/10	0	0.00	1	135.50	136.00	-1	4,119	-0.02%
2023/07/07	2	135.00	0.2	133.50	134.00	1.8	4,061	0.04%
2023/07/06	3	136.33	1	136.50	135.00	2	3,973	0.05%
2023/07/05	11	143.91	27	145.39	140.00	-16	3,862	-0.41%
2023/07/04	33	141.80	15	141.97	144.50	18	3,576	0.50%
2023/07/03	1.2	129.92	4	131.13	131.50	-2.8	3,173	-0.09%
2023/06/30	2.1	126.05	1	128.50	128.50	1.1	3,046	0.04%
2023/06/28	5	130.00	5	126.50	126.50	0	3,009	0.00%
2023/06/27	6	128.00	0	0.00	126.50	6	2,960	0.20%
2023/06/21	0.2	124.00	0	0.00	123.00	0.2	2,813	0.01%
2023/06/20	0	0.00	3	127.33	126.50	-3	2,776	-0.11%
2023/06/19	1.1	128.23	0	0.00	129.00	1.1	2,744	0.04%
2023/06/16	2	129.25	1.2	127.35	127.00	0.8	2,673	0.03%
2023/06/15	1	136.50	1.1	133.30	130.00	-0.1	2,616	0.00%
2023/06/14	2	129.25	7	129.14	129.00	-5	2,456	-0.20%
2023/06/13	16	130.16	18	130.33	130.00	-2	2,372	-0.08%
2023/06/12	23.1	130.36	21	129.52	128.00	2.1	2,139	0.10%
2023/06/09	28	125.96	38	125.70	128.00	-10	1,682	-0.59%
2023/06/08	10	117.00	15	117.13	116.50	-5	1,425	-0.35%
2023/06/07	41	109.10	48	111.10	113.00	-7	1,147	-0.61%
2023/06/06	0	0.00	3	107.17	107.00	-3	1,034	-0.29%
2023/06/05	0	0.00	1	106.50	106.50	-1	1,155	-0.09%
2023/06/01	4	104.25	4	105.38	105.00	0	1,157	0.00%
2023/05/31	1	104.50	1.1	104.95	105.00	-0.1	1,156	-0.01%
2023/05/30	2	104.25	2	105.25	105.50	0	1,153	0.00%
2023/05/29	1.1	105.55	1	105.50	105.00	0.1	1,152	0.01%
2023/05/26	6.1	105.33	5	105.70	104.50	1.1	1,146	0.10%
2023/05/25	1	102.00	1	102.50	102.50	0	1,117	0.00%
2023/05/24	1	100.50	1	100.50	100.50	0	1,130	0.00%
2023/05/23	0	0.00	2	101.00	100.50	-2	1,138	-0.18%
2023/05/19	2	100.00	1	99.70	99.70	1	1,199	0.08%
2023/05/18	1	100.00	1	100.00	100.00	0	1,218	0.00%
2023/05/17	2	99.60	1	99.40	99.40	1	1,234	0.08%
2023/05/09	3	99.93	3	98.53	98.40	0	1,398	0.00%
2023/05/08	2	99.95	2	100.25	100.00	0	1,402	0.00%
2023/05/05	1	100.00	1	99.90	99.90	0	1,431	0.00%
2023/05/04	0	0.00	1	100.00	100.50	-1	1,465	-0.07%
2023/05/03	1	99.80	0	0.00	99.50	1	1,479	0.07%
2023/05/02	1	99.30	0	0.00	99.40	1	1,496	0.07%
2023/04/28	0	0.00	1	99.20	98.00	-1	1,579	-0.06%
2023/04/25	1	98.40	5	100.00	97.80	-4	1,649	-0.24%
2023/04/21	6	105.58	2.1	103.86	102.00	3.9	1,639	0.24%
2023/04/20	4	106.75	3	105.00	105.00	1	1,658	0.06%
2023/04/19	7	109.21	6	107.50	107.50	1	1,685	0.06%
2023/04/18	4	111.63	11	111.14	110.50	-7	1,686	-0.42%
2023/04/17	26	109.81	23	110.22	110.00	3	1,643	0.18%
2023/04/14	2	107.00	2	106.50	106.50	0	1,612	0.00%
2023/04/13	1	106.50	2	106.75	106.50	-1	1,613	-0.06%
2023/04/12	2	106.75	2	107.75	107.00	0	1,616	0.00%
2023/04/11	0	0.00	1	108.00	108.00	-1	1,615	-0.06%
2023/04/10	1	106.50	1	107.00	107.00	0	1,630	0.00%
2023/04/07	1	108.00	0	0.00	107.00	1	1,632	0.06%
2023/04/06	1	107.00	1	107.00	107.00	0	1,634	0.00%
2023/03/31	3	108.83	3	108.67	108.00	0	1,652	0.00%
2023/03/30	7	108.79	2	109.00	109.00	5	1,655	0.30%
2023/03/29	5	109.20	2	107.50	107.50	3	1,661	0.18%
2023/03/28	40	109.88	41	110.60	110.00	-1	1,664	-0.06%
2023/03/27	4	109.31	4	108.38	108.00	0	1,636	0.00%
2023/03/24	1	110.00	1	111.50	110.50	0	1,643	0.00%
2023/03/23	1	110.00	2	110.25	110.00	-1	1,629	-0.06%
2023/03/22	1	109.00	1	109.50	110.00	0	1,625	0.00%
2023/03/21	2	107.75	2	108.25	108.00	0	1,613	0.00%
2023/03/17	1	106.00	1	106.50	106.50	0	1,619	0.00%
2023/03/16	2	104.50	2	105.00	105.00	0	1,624	0.00%
2023/03/15	3	107.50	1	108.50	107.50	2	1,645	0.12%
2023/03/14	2	107.00	1	106.50	106.50	1	1,667	0.06%
2023/03/10	6	110.00	5	110.30	110.00	1	1,747	0.06%
2023/03/09	1	111.50	6	112.08	111.50	-5	1,840	-0.27%
2023/03/08	63.1	107.94	69	111.30	111.50	-5.9	1,820	-0.32%
2023/03/07	0	0.00	0.1	106.00	105.00	-0.1	1,717	-0.01%
2023/03/02	1	104.00	0	0.00	103.50	1	1,756	0.06%
2023/03/01	1	103.50	0	0.00	104.00	1	1,810	0.06%
2023/02/23	2	103.50	4	103.38	103.50	-2	1,875	-0.11%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/21	2	104.00	0	0.00	104.00	2	1,967	0.10%
2023/02/17	7	103.14	1	103.00	104.00	6	2,329	0.26%
2023/02/16	4	105.88	1	106.00	106.50	3	2,299	0.13%
2023/02/15	1	104.50	1	104.00	104.00	0	2,338	0.00%
2023/02/13	0	0.00	1	107.00	105.50	-1	2,382	-0.04%
2023/02/10	3	112.00	0	0.00	107.00	3	2,416	0.12%
2023/02/09	0	0.00	2	110.00	109.50	-2	2,373	-0.08%
2023/02/08	7.1	109.35	0	0.00	108.50	7.1	2,368	0.30%
2023/02/06	0	0.00	1	107.00	107.00	-1	2,345	-0.04%
2023/02/03	0	0.00	2	108.00	107.50	-2	2,350	-0.09%
2023/02/02	1	109.50	3	109.33	109.00	-2	2,346	-0.09%
2023/02/01	1	106.50	2	107.25	107.50	-1	2,326	-0.04%
2023/01/31	0	0.00	1	106.50	107.00	-1	2,332	-0.04%
2023/01/30	42	107.46	41	106.15	106.00	1	2,325	0.04%
2023/01/16	2	104.00	0	0.00	103.50	2	2,261	0.09%
2023/01/12	0	0.00	1	102.50	101.00	-1	2,200	-0.05%
2022/12/23	4	98.48	0	0.00	99.50	4	2,554	0.16%
2022/12/21	1	102.00	0	0.00	100.50	1	2,707	0.04%
2022/12/20	3	102.00	1	101.50	100.50	2	2,752	0.07%
2022/12/19	1	104.00	0	0.00	103.50	1	2,786	0.04%
2022/12/15	2	105.00	1	105.00	105.00	1	2,812	0.04%
2022/12/14	1	105.50	1	105.50	105.50	0	2,808	0.00%
2022/12/13	1	103.00	1	102.50	102.50	0	2,799	0.00%
2022/12/08	1	103.50	1	104.50	104.00	0	2,788	0.00%
2022/12/07	1	103.50	2	105.75	103.50	-1	2,784	-0.04%
2022/12/06	3	109.00	2	106.50	106.50	1	2,754	0.04%
2022/12/05	3	111.00	1	111.00	111.00	2	2,723	0.07%
2022/12/02	0	0.00	1	106.50	108.50	-1	2,658	-0.04%
2022/12/01	1	109.50	1	110.00	106.00	0	2,630	0.00%
2022/11/22	1	103.00	1	104.00	105.00	0	2,489	0.00%
2022/11/21	8	106.13	7	104.21	104.50	1	2,488	0.04%
2022/11/18	8	106.94	8	104.50	106.00	0	2,459	0.00%
2022/11/17	1	104.50	0	0.00	107.00	1	2,423	0.04%
2022/11/16	3	110.00	5	110.90	108.00	-2	2,381	-0.08%
2022/11/15	6	109.00	6	109.00	109.50	0	2,254	0.00%
2022/11/11	4	98.18	4	98.05	97.80	0	2,164	0.00%
2022/11/10	4	95.65	4	95.43	95.50	0	2,125	0.00%
2022/11/08	2	94.05	2	94.40	92.40	0	2,124	0.00%
2022/11/04	0	92.95	0	0.00	96.70	0	2,209	0.00%
2022/11/02	0	94.60	0	0.00	94.40	0	2,346	0.00%
2022/10/31	1	92.90	1	93.20	95.70	0	2,495	0.00%
2022/10/28	2	92.00	2	92.55	91.40	0	2,528	0.00%
2022/10/25	3	87.47	2	87.90	87.50	1	2,534	0.04%
2022/10/24	8	89.56	8	89.63	88.40	0	2,546	0.00%
2022/10/20	6	89.77	6	89.80	90.10	0	2,597	0.00%
2022/10/19	1	91.70	2	91.65	91.10	-1	2,641	-0.04%
2022/10/18	1	91.39	0	0.00	91.70	1	2,659	0.04%
2022/10/17	3	89.08	3	89.37	91.50	0	2,731	0.00%
2022/10/14	2	89.00	2	89.35	90.50	0	2,810	0.00%
2022/10/13	9	88.04	8	88.44	85.10	1	2,835	0.04%
2022/10/12	3	91.60	3	92.03	90.60	0	2,837	0.00%
2022/10/11	2	90.00	3	89.40	88.50	-1	2,908	-0.03%
2022/10/07	4	94.78	3	95.00	94.60	1	3,000	0.03%
2022/10/06	2	95.20	2	94.95	95.50	0	3,040	0.00%
2022/10/05	2	94.40	3	94.50	94.20	-1	3,049	-0.03%
2022/10/03	8	92.14	4	93.40	91.00	4	3,013	0.13%
2022/09/30	3	94.83	3.1	95.12	96.00	-0.1	3,088	0.00%
2022/09/29	3	96.03	0	0.00	92.90	3	3,245	0.09%
2022/09/28	1	98.70	3	101.00	97.20	-2	3,202	-0.06%
2022/09/27	3	102.50	1	104.50	106.00	2	3,173	0.06%
2022/09/26	1	108.50	0	0.00	103.00	1	3,145	0.03%
2022/09/23	2	116.75	0	0.00	113.00	2	3,130	0.06%
2022/09/21	0	0.00	1	121.50	120.50	-1	3,151	-0.03%
2022/09/20	1	120.50	0	0.00	121.50	1	3,169	0.03%
2022/09/14	2	124.00	2	121.00	125.00	0	3,354	0.00%
2022/09/08	0	0.00	5	123.20	124.50	-5	3,512	-0.14%
2022/09/07	1	116.50	0	0.00	120.50	1	3,553	0.03%
2022/09/06	3	119.33	0	0.00	119.50	3	3,601	0.08%
2022/09/05	2	122.50	0	0.00	122.00	2	3,648	0.05%
2022/09/01	1	129.50	3	130.00	127.50	-2	3,671	-0.05%
2022/08/31	1	131.00	2.1	130.02	131.50	-1.1	3,663	-0.03%
2022/08/29	0	0.00	2	123.75	126.00	-2	3,692	-0.05%
2022/08/26	3	130.00	0	0.00	128.00	3	3,795	0.08%
2022/08/24	0.2	130.00	0	0.00	128.00	0.2	3,855	0.00%
2022/08/23	0	0.00	1	127.50	127.50	-1	3,982	-0.03%
2022/08/22	1	130.50	0	0.00	128.50	1	4,022	0.02%
2022/08/19	0	129.00	5	129.10	129.50	-5	3,998	-0.12%
2022/08/16	1	125.00	0	0.00	123.00	1	3,983	0.03%
2022/08/15	2	123.00	0	0.00	124.50	2	4,055	0.05%
2022/08/11	1	121.50	0	0.00	120.50	1	4,113	0.02%
2022/08/09	2	124.25	0	0.00	125.00	2	4,121	0.05%
2022/08/08	1	130.00	0	0.00	130.00	1	4,069	0.02%
2022/07/28	1	126.50	0	0.00	126.50	1	4,072	0.02%
2022/07/27	1	125.50	0	0.00	128.50	1	4,109	0.02%
2022/07/26	0	0.00	2	128.00	127.50	-2	4,362	-0.05%
2022/07/25	0	126.00	0	0.00	126.00	0	4,407	0.00%
2022/07/22	2	124.25	0	0.00	125.00	2	4,576	0.04%
2022/07/21	1	120.58	4	127.50	128.00	-3	4,613	-0.06%
2022/07/18	1	123.50	0	0.00	124.50	1	4,884	0.02%
2022/07/15	0	0.00	3	123.33	122.00	-3	5,046	-0.06%
2022/07/14	1.3	111.19	6	112.50	114.00	-4.7	4,993	-0.09%
2022/07/13	2	110.50	0	0.00	108.00	2	5,079	0.04%
2022/07/12	3.2	108.56	1	106.50	107.00	2.2	5,151	0.04%
2022/07/11	0	0.00	1	114.00	112.50	-1	5,095	-0.02%
2022/07/08	1.1	108.55	0	0.00	111.00	1.1	5,042	0.02%
2022/07/07	653.4	104.60	652	104.60	111.00	1.4	4,893	0.03%	大買/大賣/
2022/07/06	4	113.25	0	0.00	111.50	4	4,678	0.09%
2022/07/05	0	0.00	2	119.00	123.50	-2	4,631	-0.04%
2022/07/01	2	124.50	0	0.00	122.00	2	4,577	0.04%
2022/06/30	0	0.00	5	129.50	128.50	-5	4,554	-0.11%
2022/06/27	0	0.00	1	130.50	131.50	-1	4,742	-0.02%
2022/06/24	1	125.00	0	0.00	128.50	1	4,711	0.02%
2022/06/23	1	121.00	1	118.50	124.50	0	4,660	0.00%
2022/06/21	1	122.00	1	123.50	124.50	0	4,556	0.00%
2022/06/20	0	0.00	4	123.63	122.00	-4	4,497	-0.09%
2022/06/17	1	126.50	1	129.00	129.50	0	4,437	0.00%
2022/06/16	6	133.50	1	140.00	131.50	5	4,399	0.11%
2022/06/15	2	138.25	0	0.00	137.00	2	4,351	0.05%
2022/06/14	3	143.67	2	145.00	145.00	1	4,309	0.02%
2022/06/13	1	149.00	1	146.50	146.00	0	4,244	0.00%
2022/06/10	0	0.00	1	148.50	148.50	-1	4,214	-0.02%
2022/06/08	1	145.50	0	0.00	146.00	1	4,161	0.02%
2022/06/07	3	146.33	3	145.83	147.00	0	4,144	0.00%
2022/06/06	2	150.00	4	149.13	147.00	-2	4,107	-0.05%
2022/06/02	5	148.70	1	146.00	146.00	4	4,008	0.10%
2022/05/31	4	149.13	5	148.90	147.00	-1	3,922	-0.03%
2022/05/30	2	145.75	3	145.50	146.00	-1	3,782	-0.03%
2022/05/27	1	144.00	6	142.92	143.50	-5	3,728	-0.13%
2022/05/26	2	140.50	2	140.75	140.50	0	3,679	0.00%
2022/05/25	0	0.00	1	141.00	140.50	-1	3,661	-0.03%
2022/05/24	2	139.00	0	0.00	138.00	2	3,663	0.05%
2022/05/23	6	145.00	5	144.50	142.50	1	3,617	0.03%
2022/05/20	6	144.08	2	143.75	144.00	4	3,542	0.11%
2022/05/19	4	141.63	3	141.50	144.00	1	3,476	0.03%
2022/05/18	1	138.50	1	140.50	139.50	0	3,422	0.00%
2022/05/17	0	0.00	1	136.50	140.00	-1	3,358	-0.03%
2022/05/16	0	0.00	1	135.50	135.00	-1	3,322	-0.03%
2022/05/13	1	136.00	0	0.00	135.50	1	3,295	0.03%
2022/05/11	2	136.00	2	137.25	137.00	0	3,252	0.00%
2022/05/10	2	132.50	0	0.00	135.50	2	3,192	0.06%
2022/05/09	0	0.00	1	130.50	133.00	-1	3,173	-0.03%
2022/05/06	2	134.50	2	134.50	134.50	0	3,131	0.00%
2022/05/05	3	137.67	2	135.25	134.50	1	3,077	0.03%
2022/05/04	0	0.00	2	134.00	135.00	-2	3,024	-0.07%
2022/05/03	8	143.44	10	142.95	137.00	-2	2,958	-0.07%
2022/04/29	2	137.50	2	138.50	138.00	0	2,675	0.00%
2022/04/28	1	139.00	2	137.75	135.50	-1	2,587	-0.04%
2022/04/27	70	133.97	69	132.38	136.00	1	2,398	0.04%
2022/04/26	3	139.50	2	139.00	131.50	1	2,301	0.04%
2022/04/25	0	0.00	1	135.50	137.00	-1	2,148	-0.05%
2022/04/22	1	139.00	3	139.67	138.00	-2	2,052	-0.10%
2022/04/21	1	134.50	5.1	137.54	138.00	-4.1	1,943	-0.21%
2022/04/19	10	132.75	9	126.78	126.50	1	1,602	0.06%
2022/04/18	0	0.00	3	130.33	130.00	-3	1,483	-0.20%
2022/04/12	0	0.00	1	120.00	120.00	-1	1,510	-0.07%
2022/04/07	0	0.00	1	124.00	123.00	-1	1,864	-0.05%
2022/04/01	1	127.50	0	0.00	128.50	1	2,004	0.05%
2022/03/31	4	131.88	4	130.75	130.50	0	1,990	0.00%
2022/03/30	0	0.00	5	129.00	130.50	-5	1,826	-0.27%
2022/03/25	0.3	121.00	0	0.00	120.50	0.3	1,750	0.02%
2022/03/24	1	121.00	0	0.00	120.50	1	1,752	0.06%
2022/03/18	1	121.00	0	0.00	121.00	1	1,760	0.06%
2022/03/17	1	122.00	0	0.00	122.00	1	1,788	0.06%
2022/03/15	0	0.00	1	117.00	118.00	-1	1,772	-0.06%
2022/03/14	1	118.50	0	0.00	119.50	1	1,781	0.06%
2022/03/09	1	116.50	0	0.00	118.00	1	1,930	0.05%
2022/03/08	1	118.50	1	115.50	116.50	0	1,968	0.00%
2022/03/07	0	0.00	1	118.00	118.50	-1	1,988	-0.05%
2022/03/02	1	120.00	0	0.00	121.50	1	2,029	0.05%
2022/02/24	1	118.00	0	0.00	118.00	1	2,053	0.05%
2022/02/21	0	0.00	1	122.50	122.50	-1	2,091	-0.05%
2022/02/18	71	120.68	72.1	121.13	124.50	-1.1	2,107	-0.05%
2022/02/15	0.1	130.50	1	129.50	128.00	-0.9	2,116	-0.04%
2022/02/14	1.1	126.05	0	0.00	126.00	1.1	2,192	0.05%
2022/02/10	1	132.00	0	0.00	132.00	1	2,569	0.04%
2022/01/25	0.1	127.00	0	0.00	126.50	0.1	2,804	0.00%
2022/01/19	1	132.50	0	0.00	133.00	1	2,867	0.03%
2022/01/12	1	136.00	1	136.50	137.50	0	2,969	0.00%
2022/01/11	0.1	137.00	0	0.00	136.50	0.1	3,074	0.00%
2022/01/10	1	137.00	0	0.00	139.50	1	3,363	0.03%
2022/01/07	0.2	139.00	0	0.00	138.00	0.2	3,428	0.01%
2022/01/06	0	0.00	2	140.25	141.50	-2	3,396	-0.06%
2022/01/05	0	0.00	1	143.50	143.00	-1	3,378	-0.03%
2022/01/04	6	149.92	9.1	148.40	146.00	-3.1	3,327	-0.09%
2022/01/03	2.1	143.77	0	0.00	143.00	2.1	3,050	0.07%
2021/12/30	2	143.50	1	144.50	143.00	1	3,016	0.03%
2021/12/29	2	142.75	4	143.13	145.00	-2	2,999	-0.07%
2021/12/28	4.5	143.66	4	142.88	143.00	0.5	2,959	0.02%
2021/12/27	0	0.00	0.1	137.00	137.00	-0.1	2,874	0.00%
2021/12/24	0	0.00	1	138.50	137.50	-1	2,893	-0.03%
2021/12/17	1	138.50	0	0.00	137.00	1	2,960	0.03%
2021/12/14	0.1	138.00	0	0.00	136.50	0.1	2,979	0.00%
2021/12/13	1	138.00	1	138.50	137.50	0	2,997	0.00%
2021/12/10	1	140.50	0	0.00	140.50	1	2,997	0.03%
2021/12/09	1	141.99	0	0.00	141.50	1	3,005	0.03%
2021/12/08	0	0.00	4	142.75	142.00	-4	3,038	-0.13%
2021/12/07	2	141.50	0	0.00	142.00	2	3,038	0.07%
2021/12/06	2	145.50	0	0.00	144.00	2	3,028	0.07%
2021/12/03	2	145.00	4	145.00	144.50	-2	3,015	-0.07%
2021/12/02	1	142.50	1	142.50	143.00	0	2,974	0.00%
2021/12/01	2	138.25	2	139.25	142.00	0	2,961	0.00%
2021/11/29	2.1	136.18	4	131.50	136.00	-2	3,003	-0.06%
2021/11/23	0	0.00	3.2	140.68	138.00	-3.2	3,137	-0.10%
2021/11/22	0	0.00	4	141.63	141.00	-4	3,221	-0.12%
2021/11/19	1	143.00	2	145.00	143.00	-1	3,264	-0.03%
2021/11/18	3	142.33	0	0.00	142.00	3	3,258	0.09%
2021/11/17	0	0.00	1	143.00	142.00	-1	3,270	-0.03%
2021/11/16	1	142.50	0	0.00	142.50	1	3,270	0.03%
2021/11/12	1	144.50	0	0.00	143.50	1	3,317	0.03%
2021/11/11	0.1	142.50	3	142.00	142.00	-2.9	3,340	-0.09%
2021/11/10	7	147.64	1.1	147.55	147.50	5.9	3,484	0.17%
2021/11/09	5	147.50	11.1	147.92	146.50	-6.1	3,652	-0.17%
2021/11/05	2.2	137.36	1	139.50	138.50	1.2	3,474	0.03%
2021/11/04	2	133.00	1	134.50	136.50	1	3,454	0.03%
2021/11/02	3	140.50	3	136.33	136.50	0	3,486	0.00%
2021/11/01	0	0.00	1	137.50	139.00	-1	3,422	-0.03%
2021/10/29	3	136.00	1	136.00	135.00	2	3,421	0.06%
2021/10/28	1	135.00	0	0.00	135.00	1	3,431	0.03%
2021/10/25	1.1	132.00	1	132.50	133.50	0.1	3,524	0.00%
2021/10/21	1	137.00	0	0.00	134.00	1	3,638	0.03%
2021/10/20	2	137.75	2	137.00	137.50	0	3,645	0.00%
2021/10/19	7.1	136.92	1	138.00	137.50	6.1	3,661	0.17%
2021/10/18	4	134.00	2	135.50	134.50	2	3,648	0.05%
2021/10/15	0	0.00	4	131.00	131.00	-4	3,585	-0.11%
2021/10/04	2	123.00	0	0.00	119.00	2	5,076	0.04%
2021/09/30	0.1	124.50	1	128.00	127.50	-0.9	5,275	-0.02%
2021/09/29	4	127.63	0	0.00	124.50	4	5,297	0.08%
2021/09/28	2	131.25	0	0.00	131.50	2	5,324	0.04%
2021/09/17	0	0.00	1	134.50	136.00	-1	5,678	-0.02%
2021/09/16	1.1	133.00	1	135.00	132.00	0.1	5,795	0.00%
2021/09/15	2.2	135.07	0	0.00	133.50	2.2	5,867	0.04%
2021/09/14	0	0.00	4	139.00	138.00	-4	6,005	-0.07%
2021/09/08	1	138.03	0	0.00	137.50	1	6,568	0.02%
2021/09/07	0	144.00	0	0.00	141.50	0	6,608	0.00%
2021/09/03	1	149.50	0	0.00	148.50	1	7,138	0.01%
2021/09/02	4	148.00	3	148.83	147.50	1	7,195	0.01%
2021/09/01	3	149.00	4	150.25	152.00	-1	7,157	-0.01%
2021/08/31	2	144.00	3	146.17	145.00	-1	7,103	-0.01%
2021/08/30	1	144.50	2	144.00	143.50	-1	7,113	-0.01%
2021/08/27	1	143.00	0	0.00	142.50	1	7,142	0.01%
2021/08/26	9	148.28	2	148.50	145.00	7	7,202	0.10%
2021/08/25	0	0.00	3	143.33	145.00	-3	7,326	-0.04%
2021/08/18	0	0.00	1	137.00	142.00	-1	7,595	-0.01%
2021/08/16	7	131.57	5	131.40	134.50	2	7,963	0.03%
2021/08/13	280	143.52	272	144.10	143.00	8	7,790	0.10%	大買/大賣/
2021/08/10	1	158.50	1	159.00	163.00	0	7,581	0.00%
2021/08/09	2	161.75	0	0.00	162.00	2	7,659	0.03%
2021/08/06	0	0.00	2	164.50	165.50	-2	7,759	-0.03%
2021/08/05	1	167.50	0	0.00	168.00	1	7,924	0.01%
2021/08/04	1	168.50	0	0.00	168.50	1	8,069	0.01%
2021/08/03	0.2	171.00	0	0.00	170.50	0.2	8,134	0.00%
2021/08/02	0	0.00	1	171.50	172.00	-1	8,146	-0.01%
2021/07/30	0	0.00	1	168.50	168.00	-1	8,183	-0.01%
2021/07/28	1	163.50	1	162.50	163.50	0	8,249	0.00%
2021/07/27	1	171.50	2	175.25	170.50	-1	8,269	-0.01%
2021/07/26	2	175.25	0	0.00	175.00	2	8,304	0.02%
2021/07/22	1	169.50	0	0.00	168.00	1	8,207	0.01%
2021/07/21	2	167.00	2	166.50	167.50	0	8,146	0.00%
2021/07/20	1	176.00	0	0.00	175.00	1	7,935	0.01%
2021/07/15	3	189.00	4	189.00	188.00	-1	7,706	-0.01%
2021/07/14	4	186.00	3	186.33	183.00	1	7,431	0.01%
2021/07/13	8	185.31	6.2	183.52	180.00	1.8	7,207	0.02%
2021/07/12	5	181.70	8.2	181.06	186.00	-3.2	6,948	-0.05%
2021/07/08	2	175.50	0	0.00	173.00	2	6,766	0.03%
2021/07/07	2	172.00	5	173.10	172.00	-3	6,750	-0.04%
2021/07/06	2	168.50	1	170.00	168.00	1	6,792	0.01%
2021/07/02	2	163.50	8	165.06	168.50	-6	6,829	-0.09%
2021/07/01	0.2	169.00	0	0.00	164.00	0.2	6,840	0.00%
2021/06/29	2	170.50	0	0.00	168.50	2	6,940	0.03%
2021/06/28	2	173.00	4	173.38	173.00	-2	7,134	-0.03%
2021/06/25	5	177.10	4	178.88	174.00	1	7,129	0.01%
2021/06/24	1	177.00	1	176.50	176.50	0	7,045	0.00%
2021/06/23	7	175.43	2	172.75	175.00	5	7,014	0.07%
2021/06/22	5	170.90	4	170.50	170.50	1	6,885	0.01%
2021/06/21	1	177.00	0	0.00	171.50	1	6,832	0.01%
2021/06/18	4	178.50	2	179.50	177.00	2	6,705	0.03%
2021/06/17	4	173.88	7	174.36	174.50	-3	6,484	-0.05%
2021/06/16	1	172.00	0	0.00	169.50	1	6,390	0.02%
2021/06/15	3	172.83	5	173.80	172.00	-2	6,359	-0.03%
2021/06/11	7	165.36	13	168.08	167.00	-6	6,218	-0.10%
2021/06/10	0	0.00	1	158.50	160.00	-1	5,943	-0.02%
2021/06/07	0	0.00	2	149.00	154.00	-2	5,999	-0.03%
2021/06/04	2	153.50	0	0.00	151.50	2	5,961	0.03%
2021/06/03	0	0.00	4	158.50	157.00	-4	5,978	-0.07%
2021/06/02	0	0.00	3	162.33	157.50	-3	5,940	-0.05%
2021/06/01	1	153.00	3	154.67	155.00	-2	5,765	-0.03%
2021/05/31	1	152.50	1	153.00	152.50	0	5,804	0.00%
2021/05/28	0	0.00	8	152.75	154.00	-8	5,953	-0.13%
2021/05/27	5	150.10	1	152.50	149.00	4	5,968	0.07%
2021/05/26	1	151.00	3	154.33	150.00	-2	5,931	-0.03%
2021/05/25	9	148.56	1	146.50	146.50	8	5,877	0.14%
2021/05/24	1	141.00	0.1	143.00	143.50	1	5,725	0.02%
2021/05/21	0	0.00	2	129.75	130.50	-2	5,541	-0.04%
2021/05/20	0.1	128.00	0	0.00	124.50	0.1	5,629	0.00%
2021/05/18	8	127.81	10	128.60	131.00	-2	5,877	-0.03%
2021/05/17	0	0.00	2	123.00	123.50	-2	5,961	-0.03%
2021/05/13	3	131.67	5	128.90	132.00	-2	6,118	-0.03%
2021/05/12	4.1	122.00	30	122.42	122.00	-25.9	6,583	-0.39%
2021/05/11	34	135.62	1	138.50	135.00	33	6,563	0.50%
2021/05/10	1	147.50	2	149.50	147.00	-1	6,685	-0.01%
2021/05/07	0	0.00	3	150.17	151.50	-3	6,828	-0.04%
2021/05/06	3	146.00	0	0.00	142.50	3	7,030	0.04%
2021/05/05	0	0.00	3	147.50	145.00	-3	7,264	-0.04%
2021/05/04	3.3	136.88	7	134.50	139.50	-3.7	8,261	-0.04%
2021/05/03	4.4	146.70	24	147.88	146.00	-19.6	8,256	-0.24%
2021/04/26	1	158.00	2	160.00	158.50	-1	9,122	-0.01%
2021/04/22	4	160.13	1	157.50	156.00	3	9,853	0.03%
2021/04/21	1	160.00	0	0.00	159.50	1	10,035	0.01%
2021/04/20	5	162.00	1	163.00	162.00	4	10,308	0.04%
2021/04/19	0	0.00	1	158.50	158.00	-1	10,647	-0.01%
2021/04/16	4	161.88	1	161.50	161.00	3	11,002	0.03%
2021/04/15	3	162.00	0	0.00	164.50	3	11,521	0.03%
2021/04/14	3	160.83	0	0.00	159.00	3	12,043	0.02%
2021/04/13	6	165.17	1	165.50	164.50	5	12,703	0.04%
2021/04/12	3	168.67	0	0.00	168.00	3	12,875	0.02%
2021/04/09	1	174.00	0	0.00	175.00	1	13,056	0.01%
2021/04/08	1	178.50	3.2	178.53	178.50	-2.2	13,451	-0.02%
2021/04/07	0.2	179.50	2	178.25	179.50	-1.8	13,495	-0.01%
2021/04/06	3	176.00	3	176.33	176.00	0	13,482	0.00%
2021/04/01	22	180.77	5	179.00	179.00	17	13,519	0.13%
2021/03/31	1	177.50	15	178.03	181.00	-14	13,493	-0.10%
2021/03/30	2	173.50	6	174.67	173.50	-4	13,352	-0.03%
2021/03/29	4	175.00	0	0.00	172.50	4	13,563	0.03%
2021/03/26	4	172.50	2	171.50	173.00	2	13,815	0.01%
2021/03/25	5	166.90	0	0.00	166.50	5	14,068	0.04%
2021/03/23	2	170.00	1	172.50	170.00	1	14,331	0.01%
2021/03/19	1	174.50	3	174.83	174.50	-2	15,058	-0.01%
2021/03/18	3.1	173.51	3	174.67	174.50	0.1	15,457	0.00%
2021/03/17	4	175.38	2	175.50	173.00	2	16,019	0.01%
2021/03/15	0	0.00	0.5	175.00	173.00	-0.5	17,301	0.00%
2021/03/12	5	174.30	1	176.50	174.00	4	18,042	0.02%
2021/03/11	2	173.25	0	0.00	174.50	2	18,240	0.01%
2021/03/10	0	0.00	1	168.00	168.00	-1	18,435	-0.01%
2021/03/09	3.5	166.43	1	166.50	169.50	2.5	18,692	0.01%
2021/03/08	0	0.00	1	167.00	166.50	-1	18,842	-0.01%
2021/03/05	1	169.00	2	171.00	170.00	-1	18,948	-0.01%
2021/03/04	1	175.50	5.2	172.65	173.00	-4.2	19,169	-0.02%
2021/03/03	7.2	171.21	6	168.33	177.50	1.2	19,401	0.01%
2021/03/02	0	0.00	9	168.89	166.50	-9	19,411	-0.05%
2021/02/26	4	171.75	3	172.17	173.00	1	19,843	0.01%
2021/02/25	1	175.00	6.5	177.69	175.00	-5.5	20,021	-0.03%
2021/02/24	6.1	178.16	2	180.75	177.00	4.1	20,393	0.02%
2021/02/23	1.2	178.33	4	178.25	178.50	-2.8	20,736	-0.01%
2021/02/22	4	183.75	3.2	183.47	181.50	0.8	21,242	0.00%
2021/02/19	4.4	183.14	15.2	183.03	183.50	-10.8	21,752	-0.05%
2021/02/18	5.1	178.02	4	178.63	179.00	1.1	22,257	0.00%
2021/02/17	5.2	179.94	0.3	181.00	181.00	4.9	22,991	0.02%
2021/02/05	4.3	175.92	4	176.63	174.50	0.3	23,351	0.00%
2021/02/04	2	174.25	1	172.00	174.00	1	23,961	0.00%
2021/02/03	46	179.68	32	179.13	178.00	14	24,408	0.06%
2021/02/02	1	192.00	0.3	192.61	192.50	0.7	24,549	0.00%
2021/02/01	4	186.00	2	189.50	191.00	2	25,135	0.01%
2021/01/29	6	189.00	4.3	192.12	185.50	1.7	25,467	0.01%
2021/01/28	4.3	194.71	3	193.00	192.00	1.3	25,635	0.01%
2021/01/27	7	202.93	6.2	204.35	203.00	0.8	25,941	0.00%
2021/01/26	76	214.55	74.1	216.08	203.00	1.9	26,040	0.01%
2021/01/25	1.1	200.14	1	200.00	200.00	0.1	24,975	0.00%
2021/01/22	1	203.00	5.4	202.46	203.00	-4.4	24,898	-0.02%
2021/01/21	3.5	199.57	3	200.67	203.00	0.5	24,715	0.00%
2021/01/20	17.1	199.06	11.6	200.36	195.00	5.5	24,517	0.02%
2021/01/19	4.6	204.96	29.1	204.75	204.00	-24.5	24,299	-0.10%
2021/01/18	25.1	199.22	10.5	195.98	202.50	14.6	24,131	0.06%
2021/01/15	12.2	203.42	21.2	200.61	193.00	-9	23,970	-0.04%
2021/01/14	6.1	202.70	17.1	202.66	199.00	-11	23,591	-0.05%
2021/01/13	7.6	203.61	8	202.56	202.00	-0.4	23,410	0.00%
2021/01/12	12.1	205.31	17.4	206.99	199.50	-5.3	23,156	-0.02%
2021/01/11	14.2	200.88	15.3	202.57	205.50	-1.1	22,830	0.00%
2021/01/08	18	203.67	12	206.21	196.00	6	22,519	0.03%
2021/01/07	20.5	200.99	110	201.46	203.00	-89.5	22,024	-0.41%	大賣/
2021/01/06	42	195.61	31.1	193.80	193.00	10.9	21,470	0.05%
2021/01/05	13	190.81	2	192.25	188.00	11	20,708	0.05%
2021/01/04	2	187.75	5	186.10	187.50	-3	20,524	-0.01%
2020/12/31	97	184.63	13	184.12	183.50	84	20,324	0.41%
2020/12/30	3	175.50	2	175.50	176.50	1	19,893	0.01%
2020/12/29	1	172.50	2	172.50	171.50	-1	19,833	-0.01%
2020/12/28	1	172.00	5	172.60	172.00	-4	19,785	-0.02%
2020/12/24	6	171.58	0	0.00	170.00	6	19,653	0.03%
2020/12/23	2	171.50	6	172.00	173.50	-4	19,578	-0.02%
2020/12/22	4	169.63	2	168.00	167.50	2	19,489	0.01%
2020/12/21	7	164.93	4	166.63	164.00	3	19,295	0.02%
2020/12/18	5	171.90	1	171.00	171.50	4	19,108	0.02%
2020/12/17	9	172.89	0	0.00	175.00	9	19,345	0.05%
2020/12/16	2.1	176.47	5	174.40	171.50	-2.9	19,198	-0.02%
2020/12/15	12	171.25	10	171.60	171.00	2	18,978	0.01%
2020/12/14	23	181.89	2	182.50	176.00	21	18,544	0.11%
2020/12/11	21.1	191.26	39	189.96	188.00	-17.9	18,244	-0.10%
2020/12/10	8	206.13	6	205.92	208.50	2	17,953	0.01%
2020/12/09	28	206.11	32.1	204.51	204.00	-4	17,732	-0.02%
2020/12/08	85.1	196.59	80	197.71	199.00	5.1	16,902	0.03%
2020/12/07	5	180.60	6	178.33	181.00	-1	16,210	-0.01%
2020/12/04	7	178.64	0	0.00	176.50	7	16,011	0.04%
2020/12/03	0	0.00	4	179.25	185.00	-4	15,856	-0.03%
2020/12/02	2	177.50	2	179.00	177.00	0	15,706	0.00%
2020/12/01	3	179.17	2	179.50	180.50	1	15,636	0.01%
2020/11/30	3	180.33	2	182.25	179.50	1	15,668	0.01%
2020/11/27	9	174.50	2	174.00	177.00	7	15,781	0.04%
2020/11/26	3	179.67	2	179.50	179.50	1	15,633	0.01%
2020/11/25	12	176.58	4	180.25	179.00	8	15,522	0.05%
2020/11/24	3	188.00	0	0.00	185.00	3	15,127	0.02%
2020/11/23	9	186.61	10	187.65	190.00	-1	15,109	-0.01%
2020/11/20	10	191.60	7	190.21	187.00	3	15,053	0.02%
2020/11/19	9	188.94	17	188.56	189.50	-8	14,903	-0.05%
2020/11/18	13	184.15	19	184.26	186.50	-6	14,501	-0.04%
2020/11/17	6	185.83	10	187.25	179.50	-4	14,192	-0.03%
2020/11/16	39	182.64	33	181.18	190.00	6	13,878	0.04%
2020/11/13	4	168.63	6	171.58	175.00	-2	13,259	-0.02%
2020/11/12	10	170.95	7	168.43	170.00	3	12,977	0.02%
2020/11/11	15	163.20	18	163.64	171.00	-3	12,355	-0.02%
2020/11/10	31	157.94	38	157.33	160.00	-7	11,944	-0.06%
2020/11/09	10	150.25	16	153.47	156.50	-6	11,295	-0.05%
2020/11/06	5	139.60	11	141.23	142.50	-6	10,799	-0.06%
2020/11/05	11	135.64	8	136.25	136.50	3	10,591	0.03%
2020/11/04	4	131.00	21	132.83	135.00	-17	10,510	-0.16%
2020/11/03	4	126.13	9	125.17	127.00	-5	10,071	-0.05%
2020/10/30	1	120.00	0	0.00	120.00	1	9,998	0.01%
2020/10/29	0	0.00	2	118.50	121.00	-2	10,137	-0.02%
2020/10/26	5	125.00	1	126.50	122.50	4	10,636	0.04%
2020/10/23	2	124.50	3	123.17	124.50	-1	10,925	-0.01%
2020/10/22	0	0.00	1	121.00	121.00	-1	11,681	-0.01%
2020/10/21	5	118.40	2	118.75	117.00	3	12,242	0.02%
2020/10/20	1	116.00	0	0.00	117.50	1	12,615	0.01%
2020/10/19	3	118.67	0	0.00	118.50	3	12,784	0.02%
2020/10/16	1	121.50	4	122.00	118.50	-3	13,006	-0.02%
2020/10/14	0	0.00	1	123.00	122.50	-1	13,720	-0.01%
2020/10/13	12	122.54	1	123.50	123.50	11	14,190	0.08%
2020/10/12	1	122.50	0	0.00	121.50	1	14,629	0.01%
2020/10/08	7	121.43	2	121.25	121.00	5	15,305	0.03%
2020/10/07	1	117.50	1	119.50	118.00	0	15,940	0.00%
2020/10/06	1	117.00	0	0.00	117.00	1	16,476	0.01%
2020/10/05	1	117.00	1	117.00	116.50	0	17,141	0.00%
2020/09/30	1	116.50	0	0.00	117.00	1	17,743	0.01%
2020/09/25	2	111.00	1	111.50	110.50	1	19,141	0.01%
2020/09/24	1	115.00	1	114.50	115.00	0	19,447	0.00%
2020/09/23	0	0.00	1	117.50	119.50	-1	20,036	0.00%
2020/09/22	4	119.75	3	120.00	118.00	1	20,364	0.00%
2020/09/21	1	127.50	0	0.00	125.50	1	20,809	0.00%
2020/09/18	1	129.00	2	129.00	127.00	-1	21,670	0.00%
2020/09/17	0	0.00	4	127.63	127.00	-4	22,528	-0.02%
2020/09/16	9	131.11	9	129.11	128.00	0	23,416	0.00%
2020/09/15	10	132.00	2	131.50	129.50	8	23,469	0.03%
2020/09/14	3	130.17	7	129.64	131.50	-4	23,225	-0.02%
2020/09/10	1	125.00	0	0.00	125.00	1	22,969	0.00%
2020/09/09	0	0.00	1	123.00	126.50	-1	22,944	0.00%
2020/09/08	0	0.00	2	126.00	126.00	-2	22,944	-0.01%
2020/09/07	2	126.00	3	125.17	124.00	-1	22,954	0.00%
2020/09/04	1	126.50	1	124.00	129.00	0	22,976	0.00%
2020/09/03	2	129.75	1.1	130.71	127.50	0.9	22,886	0.00%
2020/09/02	2	129.25	7	128.64	129.00	-5	22,798	-0.02%
2020/09/01	2	125.50	8.1	124.88	125.50	-6.1	22,541	-0.03%
2020/08/31	1	123.50	4	122.75	123.50	-3	22,476	-0.01%
2020/08/27	4	121.75	9	122.61	121.50	-5	22,530	-0.02%
2020/08/26	28.1	121.56	23	122.43	122.00	5.1	22,493	0.02%
2020/08/25	23	116.02	20	114.75	118.00	3	22,183	0.01%
2020/08/24	1	108.50	1	110.50	112.00	0	21,931	0.00%
2020/08/21	6	108.75	16	106.34	110.00	-10	21,832	-0.05%
2020/08/20	4	105.88	4	105.25	102.00	0	21,572	0.00%
2020/08/19	8	114.38	1	112.00	112.50	7	21,309	0.03%
2020/08/18	5	118.60	2	117.00	118.00	3	21,142	0.01%
2020/08/17	1	122.00	0	0.00	122.00	1	20,998	0.00%
2020/08/14	0	0.00	1	118.00	126.00	-1	21,133	0.00%
2020/08/13	1	120.50	1	126.00	120.50	0	20,947	0.00%
2020/08/12	3.1	124.48	1	126.50	123.50	2.1	20,939	0.01%
2020/08/11	1	127.50	1	130.50	127.50	0	20,872	0.00%
2020/08/10	5	129.60	8	129.50	128.00	-3	20,869	-0.01%
2020/08/07	3	128.83	3	128.50	126.50	0	20,790	0.00%
2020/08/06	1	127.50	1	128.50	128.50	0	20,802	0.00%
2020/08/05	0	0.00	1	127.00	127.00	-1	20,761	0.00%
2020/08/04	1	127.50	3	128.17	128.00	-2	20,817	-0.01%
2020/08/03	6	126.83	5	126.00	125.00	1	20,802	0.00%
2020/07/31	1	123.50	3	124.33	126.00	-2	20,709	-0.01%
2020/07/30	5	126.00	12	125.08	123.00	-7	20,683	-0.03%
2020/07/29	17	120.50	15	120.20	125.00	2	20,576	0.01%
2020/07/28	15	130.00	8.6	131.63	119.00	6.4	20,433	0.03%
2020/07/27	14	129.39	18	129.64	130.00	-4	19,670	-0.02%
2020/07/24	13	124.96	10	124.60	122.00	3	19,162	0.02%
2020/07/23	1	128.00	0	0.00	125.50	1	18,906	0.01%
2020/07/22	2.6	126.00	2	127.25	128.00	0.6	18,943	0.00%
2020/07/21	9	126.00	11	126.18	126.50	-2	18,718	-0.01%
2020/07/20	4	120.00	4	119.00	120.50	0	18,387	0.00%
2020/07/17	10	127.15	7	127.50	121.50	3	18,135	0.02%
2020/07/16	18	126.53	17	125.21	128.00	1	17,773	0.01%
2020/07/15	192	124.46	187	124.80	125.00	5	17,379	0.03%	大買/大賣/
2020/07/14	48	140.84	31	140.84	136.50	17	16,998	0.10%
2020/07/13	7	135.00	13	136.62	140.50	-6	16,475	-0.04%
2020/07/10	12	133.79	7	134.79	128.00	5	16,084	0.03%
2020/07/09	14	139.96	15	140.27	138.00	-1	15,491	-0.01%
2020/07/08	7	132.29	6	132.92	133.00	1	14,981	0.01%
2020/07/07	27	128.24	29	127.33	129.50	-2	14,728	-0.01%
2020/07/06	19	121.74	20	123.10	123.00	-1	14,173	-0.01%
2020/07/03	22	123.25	11	120.41	119.50	11	13,982	0.08%
2020/07/02	11	121.41	27	122.41	125.00	-16	13,554	-0.12%
2020/07/01	31	115.85	28	117.14	116.00	3	12,873	0.02%
2020/06/30	116	118.31	106	112.19	112.00	10	12,431	0.08%	大買/大賣/
2020/06/29	36	110.49	44	113.39	115.00	-8	11,637	-0.07%
2020/06/24	87	102.01	91	104.08	105.50	-4	10,716	-0.04%
2020/06/23	94	93.91	95	94.28	96.10	-1	9,831	-0.01%
2020/06/19	1	83.60	3	84.33	84.00	-2	8,763	-0.02%
2020/06/18	3	83.43	3	83.73	84.40	0	8,698	0.00%
2020/06/15	12	80.33	12	80.80	79.80	0	8,564	0.00%
2020/06/12	1	79.50	1	81.10	81.50	0	8,550	0.00%
2020/06/11	1	84.20	0	0.00	81.60	1	8,523	0.01%
2020/06/10	0	0.00	2	86.15	86.10	-2	8,428	-0.02%
2020/06/09	7	85.87	7	86.86	86.00	0	8,424	0.00%
2020/06/08	2	87.85	2	87.45	86.80	0	8,733	0.00%
2020/06/05	2	87.30	0	0.00	86.80	2	8,930	0.02%
2020/06/04	3	87.40	4	87.45	86.50	-1	9,056	-0.01%
2020/06/03	2	85.95	3	86.30	85.90	-1	9,109	-0.01%
2020/06/02	2	86.90	1	85.30	84.00	1	9,114	0.01%
2020/06/01	0	0.00	3	84.80	85.20	-3	9,265	-0.03%
2020/05/28	1	84.00	0	0.00	81.50	1	9,550	0.01%
2020/05/27	1	84.30	2	84.65	84.00	-1	9,539	-0.01%
2020/05/26	4	84.93	4	85.05	84.50	0	9,532	0.00%
2020/05/22	5	82.76	3	82.87	81.90	2	9,445	0.02%
2020/05/21	3	83.87	7	82.91	84.50	-4	9,372	-0.04%
2020/05/20	1	78.60	1	79.10	78.20	0	9,126	0.00%
2020/05/19	5	78.44	2	79.30	77.70	3	9,054	0.03%
2020/05/18	3	80.90	5	79.78	79.10	-2	8,949	-0.02%
2020/05/15	3	83.30	0	0.00	83.50	3	8,879	0.03%
2020/05/14	2	87.80	2	87.40	85.20	0	8,911	0.00%
2020/05/13	2	87.25	2	88.20	88.40	0	9,000	0.00%
2020/05/12	1	85.80	0	0.00	86.10	1	9,134	0.01%
2020/05/11	2	88.15	2	87.35	87.30	0	9,661	0.00%
2020/05/08	5	85.68	4	85.03	84.80	1	9,777	0.01%
2020/05/07	0	0.00	2	83.05	83.70	-2	9,807	-0.02%
2020/05/06	4	81.85	3	82.37	81.70	1	9,836	0.01%
2020/05/05	16	85.28	15	86.01	83.50	1	9,946	0.01%
2020/05/04	9	81.98	10	84.51	85.00	-1	9,910	-0.01%
2020/04/30	5	83.08	4	83.55	82.70	1	9,851	0.01%
2020/04/29	4	83.35	2	83.20	81.90	2	9,859	0.02%
2020/04/28	4	82.10	5	82.54	82.00	-1	9,997	-0.01%
2020/04/27	4	79.95	2	79.95	83.00	2	9,876	0.02%
2020/04/24	1	77.80	1	78.50	77.70	0	9,790	0.00%
2020/04/23	2	77.55	3	78.40	78.10	-1	10,157	-0.01%
2020/04/22	10	76.27	11	76.17	76.80	-1	10,429	-0.01%
2020/04/21	1	74.80	19	77.71	75.00	-18	10,445	-0.17%
2020/04/20	5	78.76	5	77.66	78.60	0	10,568	0.00%
2020/04/17	18	81.65	12	80.24	79.40	6	10,565	0.06%
2020/04/16	11	77.45	9	76.90	78.00	2	10,358	0.02%
2020/04/15	16	74.36	5	74.62	74.70	11	10,145	0.11%
2020/04/14	8	73.23	7	73.16	73.60	1	9,967	0.01%
2020/04/13	5	73.00	4	72.43	72.10	1	9,871	0.01%
2020/04/10	9	73.46	9	73.42	74.50	0	9,748	0.00%
2020/04/09	1	71.20	1	73.40	71.20	0	9,553	0.00%
2020/04/08	14	71.82	14	71.32	73.30	0	9,411	0.00%
2020/03/17	0	0.00	2	54.50	54.50	-2	12,081	-0.02%
2020/03/12	16	75.96	10	75.94	73.80	6	11,995	0.05%
2020/03/11	4	85.65	7	86.47	82.00	-3	11,586	-0.03%
2020/03/10	19	86.21	12	86.13	88.90	7	11,269	0.06%
2020/03/09	4	88.05	9	88.33	85.40	-5	11,052	-0.05%
2020/03/06	4	92.73	28	92.70	92.20	-24	10,805	-0.22%
2020/03/05	31	93.27	10	94.23	94.40	21	10,694	0.20%
2020/03/04	20	91.12	25	91.44	90.50	-5	10,369	-0.05%
2020/03/03	2	92.50	2	93.30	93.30	0	10,123	0.00%
2020/03/02	1	84.00	10	84.99	88.00	-9	10,366	-0.09%
2020/02/27	1	89.00	13	91.60	88.90	-12	10,608	-0.11%
2020/02/26	0	0.00	2	92.50	91.00	-2	10,801	-0.02%
2020/02/25	0	0.00	2	90.75	92.80	-2	11,563	-0.02%
2020/02/24	1	89.50	2	90.05	92.00	-1	12,057	-0.01%
2020/02/20	0	0.00	2	90.15	90.50	-2	12,200	-0.02%
2020/02/19	12	89.22	4	88.45	89.60	8	12,238	0.07%
2020/02/18	4	89.03	4	89.98	87.10	0	12,283	0.00%
2020/02/17	44	92.41	68	90.69	90.30	-24	12,367	-0.19%
2020/02/14	5	92.38	2	92.85	92.90	3	12,039	0.02%
2020/02/13	7	93.93	11	94.17	92.20	-4	11,828	-0.03%
2020/02/12	30	93.40	37	92.78	93.90	-7	11,698	-0.06%
2020/02/11	79	88.11	34	88.76	90.30	45	11,126	0.40%
2020/02/10	16	83.21	4	82.83	82.10	12	10,831	0.11%
2020/02/07	5	82.86	16	83.01	81.50	-11	10,693	-0.10%
2020/02/06	18	83.68	30	82.86	84.50	-12	10,615	-0.11%
2020/02/05	1	79.00	1	79.30	79.10	0	10,467	0.00%
2020/02/04	7	79.74	8	79.55	80.20	-1	10,441	-0.01%
2020/02/03	3	72.27	3	72.20	74.70	0	10,361	0.00%
2020/01/31	7	78.83	7	79.43	78.60	0	10,724	0.00%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	10	90.35	18	90.46	89.60	-8	11,261	-0.07%
2020/01/17	43	89.71	15	90.20	90.00	28	11,488	0.24%
2020/01/16	14	85.80	13	85.08	87.20	1	11,434	0.01%
2020/01/15	1	84.40	1	83.80	83.50	0	11,303	0.00%
2020/01/14	7	84.47	10	83.81	84.60	-3	11,542	-0.03%
2020/01/13	1	80.50	2	82.00	80.60	-1	11,503	-0.01%
2020/01/10	33	80.70	37	81.04	80.30	-4	11,529	-0.03%
2020/01/06	0	0.00	1	78.20	77.70	-1	11,420	-0.01%
2019/12/30	0	0.00	1	80.00	80.00	-1	11,489	-0.01%
2019/12/25	13	80.43	8	81.49	77.80	5	11,476	0.04%
2019/12/24	13	79.34	18	79.26	80.50	-5	11,212	-0.04%
2019/12/23	20	77.43	18	76.48	77.70	2	11,084	0.02%
2019/12/20	16	80.74	17	79.91	78.80	-1	10,936	-0.01%
2019/12/19	20	83.59	22	84.05	83.00	-2	10,824	-0.02%
2019/12/18	19	82.13	16	82.39	83.00	3	10,621	0.03%
2019/12/17	9	82.88	8	82.93	82.80	1	10,511	0.01%
2019/12/16	23	82.90	25	82.90	83.50	-2	10,491	-0.02%
2019/12/13	42	81.34	77	80.35	79.40	-35	10,099	-0.35%
2019/12/12	36	77.48	15	77.54	79.70	21	9,473	0.22%
2019/11/27	18	67.78	14	68.09	66.20	4	9,792	0.04%
2019/11/26	32	70.26	30	69.81	69.90	2	9,471	0.02%
2019/11/25	15	70.61	14	71.00	70.30	1	9,255	0.01%
2019/11/22	98	71.04	86	70.90	71.00	12	9,023	0.13%
2019/11/21	8	66.83	11	66.46	70.00	-3	8,275	-0.04%
2019/11/20	1	63.50	0	0.00	63.70	1	7,756	0.01%
2019/11/19	0	0.00	3	64.27	64.10	-3	7,777	-0.04%
2019/11/18	2	64.05	1	64.40	63.50	1	8,006	0.01%
2019/11/14	34	63.34	34	62.36	64.30	0	7,985	0.00%
2019/11/11	4	60.98	2	61.55	60.90	2	8,044	0.02%
2019/11/08	0	0.00	3	66.13	67.00	-3	7,968	-0.04%
2019/11/07	2	65.95	0	0.00	64.20	2	7,975	0.03%
2019/11/04	0	0.00	1	67.10	67.00	-1	8,031	-0.01%
2019/11/01	2	64.15	8	63.30	65.70	-6	7,989	-0.08%
2019/10/31	0	0.00	3	63.50	62.90	-3	7,970	-0.04%
2019/10/30	34	64.75	35	64.75	65.30	-1	7,902	-0.01%
2019/10/29	8	61.93	8	62.31	62.50	0	7,459	0.00%
2019/10/28	10	61.45	11	61.27	62.50	-1	7,213	-0.01%
2019/10/25	15	58.56	20	58.12	58.40	-5	6,847	-0.07%
2019/10/24	16	56.27	15	55.90	57.10	1	6,622	0.02%
2019/10/23	51	53.42	51	53.75	53.20	0	6,388	0.00%
2019/10/22	16	52.40	25	52.37	53.40	-9	6,493	-0.14%
2019/10/21	6	50.48	9	50.08	50.70	-3	6,472	-0.05%
2019/10/18	2	48.50	11	48.72	48.75	-9	6,602	-0.14%
2019/10/17	0	0.00	2	47.15	47.10	-2	6,751	-0.03%
2019/10/14	1	47.00	0	0.00	45.85	1	6,886	0.01%
2019/10/09	0	0.00	41	46.77	46.75	-41	6,921	-0.59%
2019/10/08	1	47.40	0	0.00	46.80	1	7,248	0.01%
2019/10/07	1	48.15	0	0.00	47.80	1	7,375	0.01%
2019/10/04	4	48.84	6	48.48	48.00	-2	7,409	-0.03%
2019/10/02	1	47.10	0	0.00	47.65	1	7,522	0.01%
2019/09/27	1	46.70	1	47.70	47.80	0	7,994	0.00%
2019/09/26	11	48.05	1	47.80	47.70	10	8,055	0.12%
2019/09/24	3	50.23	2	50.85	49.20	1	7,972	0.01%
2019/09/23	5	51.20	7	50.83	51.60	-2	7,820	-0.03%
2019/09/20	1	49.60	0	0.00	49.65	1	7,658	0.01%
2019/09/19	3	49.78	6	50.03	49.75	-3	7,631	-0.04%
2019/09/18	1	48.35	2	48.40	48.70	-1	7,452	-0.01%
2019/09/17	1	48.75	0	0.00	48.20	1	7,429	0.01%
2019/09/16	4	49.38	4	49.74	49.15	0	7,406	0.00%
2019/09/11	1	49.05	3	49.38	48.90	-2	7,347	-0.03%
2019/09/10	2	48.50	1.2	49.20	48.70	0.8	7,287	0.01%
2019/09/09	3	49.73	6	49.53	49.55	-3	7,298	-0.04%
2019/09/06	17	50.24	10	50.15	49.60	7	7,253	0.10%
2019/09/05	3	49.30	4	49.30	49.10	-1	6,993	-0.01%
2019/09/04	29	49.48	14	49.19	49.00	15	6,930	0.22%
2019/09/03	4	48.23	5	48.36	48.15	-1	6,843	-0.01%
2019/09/02	3	47.83	4	47.75	47.80	-1	6,790	-0.01%
2019/08/30	13	48.19	3	48.22	48.10	10	6,767	0.15%
2019/08/29	1	46.70	26	46.92	46.95	-25	6,653	-0.38%
2019/08/28	5	46.75	6	47.52	46.50	-1	6,616	-0.02%
2019/08/27	5	45.96	26.2	46.12	45.75	-21.2	6,507	-0.33%
2019/08/26	3	45.65	0	0.00	45.25	3	6,483	0.05%
2019/08/23	3	47.55	3	47.77	47.10	0	6,419	0.00%
2019/08/22	4	48.76	3	49.22	48.20	1	6,365	0.02%
2019/08/21	18	49.19	11	49.18	49.50	7	6,219	0.11%
2019/08/19	4	47.01	6	47.18	47.20	-2	5,832	-0.03%
2019/08/16	11	46.92	2	47.38	46.15	9	5,768	0.16%
2019/08/15	2	46.65	12	48.68	49.10	-10	5,559	-0.18%
2019/08/14	3	48.37	3	49.23	47.70	0	5,492	0.00%
2019/08/13	1	47.90	1	47.70	47.70	0	5,415	0.00%
2019/08/12	12	48.76	15	48.87	48.90	-3	5,341	-0.06%
2019/08/08	23	46.62	8	46.33	47.85	15	5,247	0.29%
2019/08/07	0	0.00	4	45.33	44.30	-4	5,122	-0.08%
2019/08/06	9	44.63	9	44.41	45.05	0	5,075	0.00%
2019/08/05	1.4	46.81	2	47.13	46.35	-0.6	4,992	-0.01%
2019/08/02	7	46.57	6	46.67	46.50	1	4,936	0.02%
2019/08/01	0	0.00	1	47.80	48.25	-1	4,875	-0.02%
2019/07/31	3	48.40	0	0.00	49.00	3	4,831	0.06%
2019/07/30	5	47.71	6	47.48	47.50	-1	4,736	-0.02%
2019/07/29	4	49.90	4	50.03	49.50	0	4,617	0.00%
2019/07/26	13	51.59	14	51.89	51.00	-1	4,519	-0.02%
2019/07/25	9	50.76	10	50.86	51.50	-1	4,353	-0.02%
2019/07/24	37	50.73	38	50.70	51.50	-1	4,223	-0.02%
2019/07/23	35	49.08	31	48.76	48.05	4	3,858	0.10%
2019/07/22	19	47.16	44	47.11	48.95	-25	3,506	-0.71%
2019/07/19	36	44.60	29	44.53	44.50	7	3,149	0.22%
2019/07/18	8	42.03	3	42.37	41.95	5	2,877	0.17%
2019/07/16	38	44.10	9	44.40	44.00	29	2,815	1.03%
2019/07/15	6	42.79	5	43.18	43.65	1	2,741	0.04%
2019/07/12	30	43.72	22	44.34	43.10	8	2,702	0.30%
2019/07/11	3	41.53	2	41.43	43.00	1	2,412	0.04%
2019/07/09	2	41.43	4	41.38	40.40	-2	2,410	-0.08%
2019/07/08	2	41.28	14	41.93	41.30	-12	2,324	-0.52%
2019/07/05	17	41.89	10	41.60	42.40	7	2,310	0.30%
2019/07/04	3	40.02	3	40.43	40.30	0	2,161	0.00%
2019/07/03	0	0.00	5	38.10	39.30	-5	1,933	-0.26%
2019/07/02	0	0.00	1	35.50	35.75	-1	1,850	-0.05%
2019/06/28	0	0.00	2	34.25	34.35	-2	1,851	-0.11%
2019/06/26	0	0.00	3	33.45	33.70	-3	1,907	-0.16%
2019/06/25	2	33.73	0	0.00	33.65	2	1,971	0.10%
2019/06/24	1	34.05	0	0.00	34.20	1	2,078	0.05%
2019/06/21	3	35.08	1	35.15	34.65	2	2,070	0.10%
2019/06/20	1	34.60	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%
2019/06/11	0	0.00	1	35.00	34.00	-1	2,045	-0.05%
2019/06/06	6	31.85	0	0.00	31.65	6	1,978	0.30%
2019/05/29	6	32.60	0	0.00	32.60	6	2,041	0.29%
2019/05/27	1	31.50	0	0.00	31.55	1	2,075	0.05%
2019/05/23	1	31.70	0	0.00	31.50	1	2,102	0.05%
2019/05/21	3	33.62	0	0.00	33.90	3	2,175	0.14%
2019/05/17	2	34.28	0	0.00	33.95	2	2,285	0.09%
2019/05/15	1	36.15	0	0.00	36.15	1	2,541	0.04%
2019/05/14	0	0.00	1	33.15	35.10	-1	2,621	-0.04%
2019/05/10	1	36.00	0	0.00	35.60	1	2,744	0.04%
2019/05/02	1	39.80	1	39.80	39.80	0	3,565	0.00%
2019/04/30	0	0.00	1	39.30	39.60	-1	3,570	-0.03%
2019/04/29	1	40.10	0	0.00	39.30	1	3,562	0.03%
2019/04/26	4	40.86	9	40.75	40.75	-5	3,544	-0.14%
2019/04/24	2	42.40	2	42.98	42.05	0	3,522	0.00%
2019/04/23	1	42.50	2	42.80	42.50	-1	3,508	-0.03%
2019/04/22	6	43.24	8	43.02	43.30	-2	3,497	-0.06%
2019/04/19	2	41.58	2	41.75	41.80	0	3,463	0.00%
2019/04/18	3	42.03	0	0.00	41.40	3	3,447	0.09%
2019/04/17	2	43.40	2	44.08	43.60	0	3,387	0.00%
2019/04/16	2	43.35	2	43.85	43.30	0	3,329	0.00%
2019/04/15	14	43.57	10	43.90	44.00	4	3,260	0.12%
2019/04/11	3	42.05	4	42.14	41.20	-1	3,102	-0.03%
2019/04/09	12	42.25	13	42.33	42.70	-1	3,017	-0.03%
2019/04/08	6	41.26	5	41.36	41.45	1	2,915	0.03%
2019/04/03	0	0.00	2	40.95	40.90	-2	2,892	-0.07%
2019/04/01	8	41.59	1	41.65	40.95	7	2,858	0.24%
2019/03/28	2	41.83	4	41.34	40.70	-2	2,797	-0.07%
2019/03/27	10	40.99	3	41.12	41.60	7	2,738	0.26%
2019/03/22	2	40.15	1	40.35	40.50	1	2,641	0.04%
2019/03/21	3	38.95	0	0.00	39.00	3	2,615	0.11%
2019/03/19	0	0.00	73	39.43	39.15	-73	2,632	-2.77%
2019/03/18	2	39.45	0	0.00	39.35	2	2,645	0.08%
2019/03/15	2	39.45	2	39.30	39.45	0	2,655	0.00%
2019/03/13	1	38.50	0	0.00	38.35	1	2,674	0.04%
2019/03/12	72	39.02	0	0.00	38.50	72	2,703	2.66%
2019/03/11	0	0.00	2	38.80	38.85	-2	2,736	-0.07%
2019/03/07	2	38.28	0	0.00	38.00	2	2,872	0.07%
2019/03/06	2	40.35	1	40.90	40.05	1	2,892	0.03%
2019/02/27	1	39.95	0	0.00	40.00	1	2,970	0.03%
2019/02/21	24	41.95	31	41.55	41.50	-7	3,023	-0.23%
2019/02/20	3	40.85	0	0.00	41.10	3	2,984	0.10%
2019/02/19	1	41.40	1	42.60	41.40	0	2,963	0.00%
2019/02/18	3	41.07	2	41.35	41.10	1	2,940	0.03%
2019/02/15	3	42.83	4	44.11	42.00	-1	2,897	-0.03%
2019/02/14	16	43.28	21	43.25	43.25	-5	2,836	-0.18%
2019/02/13	3	41.18	3	41.28	41.10	0	2,698	0.00%
2019/02/12	0	0.00	1	40.25	39.55	-1	2,629	-0.04%
2019/02/11	6	38.70	7	39.07	39.80	-1	2,624	-0.04%
2019/01/30	2	37.70	0	0.00	38.00	2	2,563	0.08%
2019/01/28	0	0.00	1	38.65	38.20	-1	2,676	-0.04%
2019/01/25	6	37.98	6	37.94	38.10	0	2,673	0.00%
2019/01/24	22	38.01	25	37.94	38.30	-3	2,630	-0.11%
2019/01/23	18	35.50	23	36.22	37.00	-5	2,159	-0.23%
2019/01/17	2	33.75	0	0.00	32.75	2	2,130	0.09%
2019/01/16	0	0.00	2	32.40	33.10	-2	2,164	-0.09%
2019/01/14	0	0.00	10	31.85	32.00	-10	2,229	-0.45%
2019/01/08	1	33.00	0	0.00	32.90	1	2,370	0.04%
2019/01/07	5	33.10	0	0.00	33.25	5	2,439	0.21%
2018/12/27	1	33.90	0	0.00	33.65	1	2,816	0.04%
2018/12/25	10	34.20	0	0.00	34.20	10	2,829	0.35%
2018/12/18	1	35.40	0	0.00	35.15	1	2,888	0.03%
2018/12/13	0	0.00	2	37.75	37.55	-2	2,962	-0.07%
2018/12/10	4	36.09	4	36.38	36.05	0	3,033	0.00%
2018/12/03	5	40.05	5	40.70	40.80	0	3,242	0.00%
2018/11/30	1	37.95	0	0.00	38.00	1	3,177	0.03%
2018/11/29	4	37.13	14	37.77	36.50	-10	3,152	-0.32%
2018/11/27	0	0.00	1	35.30	35.50	-1	3,147	-0.03%
2018/11/22	0	0.00	1	34.65	33.80	-1	3,231	-0.03%
2018/11/21	1	33.85	0	0.00	34.70	1	3,255	0.03%
2018/11/16	0	0.00	1	34.55	34.10	-1	3,358	-0.03%
2018/11/15	2	33.55	0	0.00	33.70	2	3,416	0.06%
2018/11/08	15	36.67	5	35.92	35.10	10	3,953	0.25%
2018/11/06	0	0.00	13	37.75	34.85	-13	3,983	-0.33%
2018/11/05	2	35.53	3	36.33	37.35	-1	3,980	-0.03%
2018/11/02	18	35.60	5	35.91	35.00	13	3,990	0.33%
2018/11/01	1	34.25	0	0.00	34.80	1	3,981	0.03%
2018/10/31	1	32.60	0	0.00	33.00	1	4,014	0.02%
2018/10/17	8	36.20	5	35.50	35.50	3	4,051	0.07%
2018/10/16	1	34.50	1	35.90	35.50	0	4,109	0.00%
2018/10/15	1	34.65	2	33.38	34.50	-1	4,119	-0.02%
2018/10/12	1	31.40	0	0.00	32.35	1	4,089	0.02%
2018/10/09	2	37.75	2	35.45	34.80	0	4,030	0.00%
2018/10/08	1	39.55	1	38.90	37.85	0	4,021	0.00%
2018/10/05	3	40.48	1	42.30	39.80	2	4,160	0.05%
2018/10/04	0	0.00	1	44.20	44.15	-1	4,088	-0.02%
2018/10/02	2	46.20	0	0.00	45.60	2	4,132	0.05%
2018/10/01	1	45.45	1	45.50	46.15	0	4,158	0.00%
2018/09/28	1	45.00	0	0.00	44.50	1	4,241	0.02%
2018/09/27	0	0.00	1	45.40	44.75	-1	4,267	-0.02%
2018/09/25	2	45.10	1	45.05	46.30	1	4,307	0.02%
2018/09/21	1	43.85	0	0.00	44.50	1	4,321	0.02%
2018/09/19	0	0.00	4	45.83	45.00	-4	4,340	-0.09%
2018/09/18	4	44.85	0	0.00	44.85	4	4,366	0.09%
2018/09/17	0	0.00	1	46.45	46.95	-1	4,410	-0.02%
2018/09/14	2	46.08	1	47.30	47.90	1	4,438	0.02%
2018/09/13	1	44.80	2	45.05	45.05	-1	4,433	-0.02%
2018/09/12	0	0.00	1	43.45	43.20	-1	4,445	-0.02%
2018/09/11	1	46.80	0	0.00	46.90	1	4,497	0.02%
2018/09/10	0	0.00	1	47.30	46.20	-1	4,775	-0.02%
2018/09/07	1	50.40	0	0.00	49.25	1	4,878	0.02%
2018/09/06	1	50.70	3	51.00	50.50	-2	4,877	-0.04%
2018/09/05	1	51.90	0	0.00	51.40	1	4,910	0.02%
2018/09/04	7	51.66	4	51.80	51.90	3	4,927	0.06%
2018/09/03	1	51.60	0	0.00	49.80	1	4,920	0.02%
2018/08/31	2	51.60	0	0.00	51.40	2	4,944	0.04%
2018/08/29	0	0.00	1	51.10	50.80	-1	5,096	-0.02%
2018/08/28	2	49.98	1	50.60	50.70	1	5,122	0.02%
2018/08/27	0	0.00	1	47.65	48.45	-1	5,167	-0.02%
2018/08/24	1	46.45	0	0.00	47.05	1	5,223	0.02%
2018/08/23	0	0.00	1	46.60	47.60	-1	5,431	-0.02%
2018/08/22	4	46.91	2	46.93	46.95	2	5,505	0.04%
2018/08/21	19	45.52	19	45.67	46.50	0	5,605	0.00%
2018/08/20	19	45.57	16	45.66	44.60	3	5,688	0.05%
2018/08/17	3	51.90	2	52.60	49.20	1	5,577	0.02%
2018/08/14	1	55.40	3	55.57	56.70	-2	6,281	-0.03%
2018/08/13	10	55.17	8	55.51	55.90	2	6,524	0.03%
2018/08/10	3	59.00	2	58.20	58.20	1	6,505	0.02%
2018/08/09	1	61.00	1	61.70	61.00	0	6,484	0.00%
2018/08/08	10	60.30	11	60.09	60.10	-1	6,496	-0.02%
2018/08/07	13	59.58	14	58.81	60.60	-1	6,623	-0.02%
2018/08/06	4	57.93	4	56.35	59.20	0	6,601	0.00%
2018/08/03	0	0.00	2	60.00	60.10	-2	6,480	-0.03%
2018/08/01	1	60.30	0	0.00	60.30	1	6,598	0.02%
2018/07/26	0	0.00	1	59.50	58.80	-1	6,753	-0.01%
2018/07/25	3	59.60	0	0.00	58.90	3	6,821	0.04%
2018/07/24	0	0.00	1	59.20	59.60	-1	6,847	-0.01%
2018/07/23	3	59.47	1	59.60	58.20	2	6,874	0.03%
2018/07/20	0	0.00	1	64.40	63.40	-1	6,858	-0.01%
2018/07/18	4	62.98	4	63.28	62.80	0	6,915	0.00%
2018/07/17	7	63.00	7	63.46	62.80	0	6,945	0.00%
2018/07/16	16	63.28	13	63.24	63.00	3	6,935	0.04%
2018/07/13	1	63.60	6	63.42	63.80	-5	6,892	-0.07%
2018/07/12	2	58.90	0	0.00	59.80	2	6,751	0.03%
2018/07/11	0	0.00	1	57.80	58.10	-1	6,782	-0.01%
2018/07/10	1	56.50	0	0.00	57.50	1	6,794	0.01%
2018/07/06	1	53.30	1	54.10	54.30	0	6,863	0.00%
2018/07/05	1	57.70	0	0.00	57.60	1	6,871	0.01%
2018/07/04	0	0.00	1	58.40	58.60	-1	6,896	-0.01%
2018/07/03	0	0.00	7	59.06	58.50	-7	6,918	-0.10%
2018/07/02	1	60.80	0	0.00	61.00	1	6,962	0.01%
2018/06/29	0	0.00	2	60.20	60.80	-2	6,971	-0.03%
2018/06/28	1	57.60	1	58.30	58.00	0	6,950	0.00%
2018/06/27	1	59.30	1	59.20	58.80	0	6,970	0.00%
2018/06/26	2	60.35	5	59.10	60.00	-3	6,948	-0.04%
2018/06/25	12	61.11	12	61.38	60.90	0	6,964	0.00%
2018/06/22	1	63.10	0	0.00	63.00	1	7,101	0.01%
2018/06/21	1	64.60	1	65.20	65.30	0	7,276	0.00%
2018/06/20	0	0.00	1	63.10	64.10	-1	7,278	-0.01%
2018/06/19	3	64.57	5	64.58	64.30	-2	7,169	-0.03%
2018/06/15	1	70.10	0	0.00	71.40	1	6,933	0.01%
2018/06/13	2	69.50	3	70.23	69.20	-1	6,928	-0.01%
2018/06/12	11	70.72	7	71.14	70.50	4	7,086	0.06%
2018/06/11	1	70.10	1	70.40	70.10	0	7,271	0.00%
2018/06/08	1	72.20	1	71.10	71.50	0	7,345	0.00%
2018/06/07	4	73.53	4	73.93	72.90	0	7,612	0.00%
2018/06/06	2	73.10	5	73.44	73.00	-3	7,774	-0.04%
2018/06/05	3	72.00	12	73.37	72.10	-9	7,830	-0.11%
2018/06/04	7	72.57	1	74.20	72.70	6	7,807	0.08%
2018/06/01	0	0.00	1	70.00	70.10	-1	7,751	-0.01%
2018/05/31	34	72.11	29	72.90	70.90	5	7,704	0.06%
2018/05/30	5	72.94	2	73.85	73.00	3	7,571	0.04%
2018/05/29	9	76.31	4	76.73	74.90	5	7,497	0.07%
2018/05/28	3	75.20	13	75.53	75.10	-10	7,378	-0.14%
2018/05/25	10	73.80	10	74.77	73.20	0	7,271	0.00%
2018/05/24	8	73.49	19	74.46	73.80	-11	7,205	-0.15%
2018/05/23	19	72.73	7	70.91	70.70	12	7,078	0.17%
2018/05/22	18	72.39	12	72.04	72.20	6	7,194	0.08%
2018/05/21	4	67.53	3	68.67	69.40	1	6,877	0.01%
2018/05/17	0	0.00	3	66.30	65.30	-3	6,951	-0.04%
2018/05/16	0	0.00	15	65.80	66.40	-15	7,154	-0.21%
2018/05/15	2	65.65	3	65.30	67.00	-1	7,358	-0.01%
2018/05/14	0	0.00	1	63.40	63.40	-1	7,452	-0.01%
2018/05/11	1	65.00	1	62.80	62.30	0	7,482	0.00%
2018/05/10	1	61.60	0	0.00	64.50	1	7,516	0.01%
2018/05/08	0	0.00	1	61.80	61.40	-1	7,650	-0.01%
2018/05/07	0	0.00	3	62.67	62.90	-3	7,823	-0.04%
2018/05/03	7	59.64	5	59.56	59.50	2	7,912	0.03%
2018/05/02	21	60.03	24	59.16	60.40	-3	8,047	-0.04%
2018/04/30	19	56.08	9	55.54	57.90	10	8,141	0.12%
2018/04/27	11	54.48	11	54.50	54.90	0	8,263	0.00%
2018/04/26	59	55.37	59	55.95	53.70	0	8,558	0.00%
2018/04/25	11	56.95	11	56.05	57.10	0	8,678	0.00%
2018/04/24	18	56.04	17	56.04	56.00	1	8,806	0.01%
2018/04/23	23	59.88	23	60.50	59.20	0	9,012	0.00%
2018/04/20	14	61.88	16	61.31	62.10	-2	9,165	-0.02%
2018/04/19	12	61.85	13	61.85	61.90	-1	9,529	-0.01%
2018/04/18	14	60.93	13	60.78	61.20	1	9,643	0.01%
2018/04/17	41	60.96	42	61.36	60.70	-1	9,895	-0.01%
2018/04/16	10	63.44	8	63.75	63.30	2	10,093	0.02%
2018/04/13	15	63.27	17	63.24	63.50	-2	10,590	-0.02%
2018/04/12	18	62.06	16	60.99	62.40	2	10,774	0.02%
2018/04/11	43	61.10	45	61.39	61.10	-2	10,948	-0.02%
2018/04/10	23	63.51	16	63.54	63.00	7	11,167	0.06%
2018/04/09	3	62.97	3	63.83	62.70	0	11,366	0.00%
2018/04/03	8	63.61	7	63.94	64.10	1	11,541	0.01%
2018/04/02	13	66.63	18	66.97	66.30	-5	11,640	-0.04%
2018/03/31	2	66.30	1	66.20	66.20	1	11,838	0.01%
2018/03/30	5	67.56	5	67.90	66.20	0	11,981	0.00%
2018/03/29	2	67.50	3	67.53	67.00	-1	12,188	-0.01%
2018/03/28	3	66.63	2	67.60	66.20	1	12,285	0.01%
2018/03/27	6	70.38	2	71.60	68.40	4	12,524	0.03%
2018/03/26	31	70.32	27	69.88	70.60	4	12,551	0.03%
2018/03/23	5	65.70	4	63.40	65.70	1	12,542	0.01%
2018/03/22	14	67.01	14	67.32	66.10	0	12,725	0.00%
2018/03/21	28	68.46	28	68.20	67.80	0	12,931	0.00%
2018/03/20	5	66.78	5	67.00	67.20	0	13,239	0.00%
2018/03/19	4	69.80	2	70.10	69.00	2	13,717	0.01%
2018/03/16	13	70.12	14	70.19	70.30	-1	13,950	-0.01%
2018/03/15	11	71.07	8	71.08	71.20	3	14,241	0.02%
2018/03/14	6	67.80	9	67.64	68.90	-3	14,539	-0.02%
2018/03/13	22	68.10	20	67.77	68.00	2	14,988	0.01%
2018/03/12	21	62.67	29	62.54	65.60	-8	15,185	-0.05%
2018/03/09	27	60.03	26	59.90	59.70	1	15,259	0.01%
2018/03/08	12	58.68	15	58.70	58.40	-3	15,516	-0.02%
2018/03/07	18	58.58	28	58.43	58.00	-10	15,768	-0.06%
2018/03/06	15	57.81	10	57.66	58.00	5	16,338	0.03%
2018/03/05	7	57.54	9	58.60	56.80	-2	16,639	-0.01%
2018/03/02	3	57.73	4	57.35	58.20	-1	17,129	-0.01%
2018/03/01	9	56.79	3	56.97	57.50	6	17,425	0.03%
2018/02/27	14	57.85	9	57.69	57.20	5	17,791	0.03%
2018/02/26	3	57.20	3	57.90	56.90	0	17,987	0.00%
2018/02/23	14	59.01	30	58.81	58.70	-16	18,280	-0.09%
2018/02/22	50	56.07	24	55.72	56.80	26	18,695	0.14%
2018/02/21	7	53.61	7	53.69	53.40	0	18,942	0.00%
2018/02/12	3	53.93	4	52.55	51.60	-1	19,135	-0.01%
2018/02/09	3	57.30	0	0.00	57.30	3	19,299	0.02%
2018/02/08	55	64.01	54	64.03	63.60	1	19,581	0.01%
2018/02/07	17	66.56	15	67.09	64.50	2	19,761	0.01%
2018/02/06	20	68.38	29	68.47	67.60	-9	19,925	-0.05%
2018/02/05	7	74.80	7	74.76	75.10	0	19,735	0.00%
2018/02/02	9	77.77	8	77.81	78.00	1	19,966	0.01%
2018/02/01	18	78.00	23	77.97	77.50	-5	20,568	-0.02%
2018/01/31	9	77.39	10	76.39	77.50	-1	21,135	0.00%
2018/01/30	13	76.78	13	77.01	75.60	0	21,137	0.00%
2018/01/29	5	76.14	8	76.50	76.00	-3	21,218	-0.01%
2018/01/26	4	75.08	5	74.72	75.00	-1	21,171	0.00%
2018/01/25	47	76.71	37	76.84	75.00	10	21,192	0.05%
2018/01/24	25	76.05	24	74.92	77.30	1	21,410	0.00%
2018/01/23	25	76.47	14	76.43	75.50	11	21,282	0.05%
2018/01/22	9	76.57	15	76.16	76.00	-6	21,229	-0.03%
2018/01/19	19	80.21	16	80.23	79.60	3	21,023	0.01%
2018/01/18	14	79.88	15	80.15	78.70	-1	20,894	0.00%
2018/01/17	14	79.65	10	79.45	78.70	4	20,796	0.02%
2018/01/16	12	79.29	15	79.39	78.30	-3	20,598	-0.01%
2018/01/15	29	77.88	29	77.38	80.10	0	20,533	0.00%
2018/01/12	10	73.26	9	73.26	73.50	1	20,312	0.00%
2018/01/11	23	73.23	21	73.46	72.70	2	20,526	0.01%
2018/01/10	15	72.29	10	71.85	71.00	5	20,382	0.02%
2018/01/09	23	75.33	22	76.15	73.60	1	20,314	0.00%
2018/01/08	19	82.65	17	82.96	80.80	2	19,997	0.01%
2018/01/05	13	84.51	11	84.06	84.30	2	20,234	0.01%
2018/01/04	14	83.41	11	83.31	83.70	3	20,093	0.01%
2018/01/03	13	81.18	11	81.44	80.70	2	19,829	0.01%
2018/01/02	7	80.24	7	80.34	79.90	0	19,745	0.00%