精材 (3374)-康和-石牌券商分點個股進出

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
118.5
漲跌
▲3.0
漲幅
+2.60%
成交量
932張
產業
上櫃半導體類股
1094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－康和-石牌券商分點個股進出

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

康和-石牌券商分點個股進出
康和-石牌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
2024/05/10	0	0.00	1	118.50	118.50	-1	1,900	-0.05%
2024/05/09	2	117.00	0	0.00	115.50	2	1,959	0.10%
2024/04/24	0	0.00	1	115.50	115.50	-1	2,205	-0.05%
2024/04/17	1	117.50	0	0.00	117.50	1	2,193	0.05%
2024/04/02	1	127.50	0	0.00	127.50	1	2,130	0.05%
2024/03/13	0	0.00	5	127.50	126.50	-5	2,357	-0.21%
2024/03/08	2	132.75	0	0.00	129.50	2	2,439	0.08%
2024/03/07	1	133.50	0	0.00	131.50	1	2,390	0.04%
2024/03/05	0	0.00	5	131.80	131.50	-5	2,529	-0.20%
2024/02/27	1	130.50	0	0.00	128.50	1	2,893	0.03%
2024/02/26	0	0.00	4	130.75	130.50	-4	3,073	-0.13%
2024/02/23	5	134.00	3	135.33	132.50	2	3,063	0.07%
2024/02/22	0	0.00	105	130.48	131.50	-105	3,009	-3.49%	大賣/鉅額交易
2024/02/20	1	134.50	1	137.00	135.50	0	2,886	0.00%
2024/02/19	1	136.50	0	0.00	133.50	1	2,822	0.04%
2024/02/05	0	0.00	1	126.50	126.50	-1	2,821	-0.04%
2024/01/08	0	0.00	1	120.50	120.50	-1	3,204	-0.03%
2023/12/22	6	125.00	0	0.00	124.50	6	3,433	0.17%
2023/12/20	15	126.00	0	0.00	125.00	15	3,405	0.44%
2023/12/11	1	128.50	1	128.50	128.50	0	3,222	0.00%
2023/12/07	24	134.75	1	135.50	135.00	23	3,092	0.74%
2023/12/06	0	0.00	4	137.00	136.00	-4	3,046	-0.13%
2023/12/05	1	136.00	1	136.00	135.50	0	3,037	0.00%
2023/12/01	1	140.00	2	140.50	139.50	-1	2,929	-0.03%
2023/11/30	1	139.50	0	0.00	138.00	1	2,840	0.04%
2023/11/29	16	134.88	0	0.00	136.00	16	2,739	0.58%
2023/11/28	4	132.00	1	135.00	132.50	3	2,664	0.11%
2023/11/27	1	138.50	1	139.00	133.50	0	2,531	0.00%
2023/11/22	1	131.00	0	0.00	133.50	1	2,096	0.05%
2023/11/21	0	0.00	1	131.00	132.50	-1	2,064	-0.05%
2023/11/13	9	129.17	0	0.00	128.50	9	1,908	0.47%
2023/11/09	2	127.50	0	0.00	129.00	2	1,763	0.11%
2023/11/08	3	128.00	0	0.00	128.50	3	1,773	0.17%
2023/11/07	10	128.00	10	130.00	130.00	0	1,712	0.00%
2023/11/06	17	128.12	0	0.00	128.00	17	1,633	1.04%
2023/11/02	0	0.00	3	119.50	120.00	-3	1,517	-0.20%
2023/10/31	1	118.50	2	120.00	115.50	-1	1,516	-0.07%
2023/10/30	0	0.00	2	118.50	117.00	-2	1,510	-0.13%
2023/10/27	2	117.25	0	0.00	117.00	2	1,535	0.13%
2023/10/25	2	123.25	1	124.00	122.50	1	1,527	0.07%
2023/10/19	0	0.00	6	118.42	123.50	-6	1,467	-0.41%
2023/10/17	7	118.64	0	0.00	118.00	7	1,490	0.47%
2023/10/03	1	115.50	0	0.00	114.00	1	1,884	0.05%
2023/09/27	1	115.00	1	113.50	118.00	0	2,224	0.00%
2023/09/22	1	109.00	1	108.00	109.00	0	2,730	0.00%
2023/09/07	0	0.00	3	117.50	115.50	-3	3,711	-0.08%
2023/09/05	3	117.00	0	0.00	117.00	3	4,457	0.07%
2023/08/21	0	0.00	1	110.50	111.00	-1	4,962	-0.02%
2023/08/08	1	116.00	0	0.00	116.00	1	4,820	0.02%
2023/07/26	0	0.00	3	126.00	125.50	-3	4,655	-0.06%
2023/07/25	3	128.33	0	0.00	129.00	3	4,639	0.06%
2023/07/21	0	0.00	4	130.63	129.50	-4	4,566	-0.09%
2023/07/18	2	134.50	4	133.00	132.50	-2	4,433	-0.05%
2023/07/17	2	136.50	0	0.00	134.00	2	4,399	0.05%
2023/07/14	1	135.50	1	137.50	138.00	0	4,358	0.00%
2023/07/11	1	135.50	0	0.00	133.50	1	4,175	0.02%
2023/07/10	0	0.00	2	135.50	136.00	-2	4,119	-0.05%
2023/07/07	1	134.00	1	132.00	134.00	0	4,061	0.00%
2023/07/06	2	136.00	0	0.00	135.00	2	3,973	0.05%
2023/07/05	1	140.50	0	0.00	140.00	1	3,862	0.03%
2023/07/04	7	139.07	14	137.82	144.50	-7	3,576	-0.20%
2023/07/03	1	131.50	1	132.00	131.50	0	3,173	0.00%
2023/06/30	0	0.00	1	127.50	128.50	-1	3,046	-0.03%
2023/06/29	1	126.00	1	128.00	126.00	0	3,017	0.00%
2023/06/28	8	127.38	1	129.50	126.50	7	3,009	0.23%
2023/06/27	3	127.17	3	127.17	126.50	0	2,960	0.00%
2023/06/26	1	124.50	1	125.50	124.50	0	2,867	0.00%
2023/06/20	0	0.00	1	128.00	126.50	-1	2,776	-0.04%
2023/06/16	0	0.00	4	128.00	127.00	-4	2,673	-0.15%
2023/06/15	11	132.41	2	133.25	130.00	9	2,616	0.34%
2023/06/14	0	0.00	2	129.25	129.00	-2	2,456	-0.08%
2023/06/13	10	130.25	11.8	130.41	130.00	-1.8	2,372	-0.08%
2023/06/12	17	133.59	12	129.50	128.00	5	2,139	0.23%
2023/06/09	1	121.00	3	127.83	128.00	-2	1,682	-0.12%
2023/06/08	4	118.88	4	117.63	116.50	0	1,425	0.00%
2023/06/07	0	0.00	6	112.00	113.00	-6	1,147	-0.52%
2023/05/17	4	99.40	0	0.00	99.40	4	1,234	0.32%
2023/05/09	0	0.00	1	99.10	98.40	-1	1,398	-0.07%
2023/05/05	0	0.00	1	101.00	99.90	-1	1,431	-0.07%
2023/04/28	1	98.00	0	0.00	98.00	1	1,579	0.06%
2023/04/25	0.1	100.00	0	0.00	97.80	0.1	1,649	0.01%
2023/04/24	0	0.00	3	101.83	102.50	-3	1,627	-0.18%
2023/04/18	1	110.50	0	0.00	110.50	1	1,686	0.06%
2023/04/12	0.5	107.50	0	0.00	107.00	0.5	1,616	0.03%
2023/03/28	0	0.00	1	110.00	110.00	-1	1,664	-0.06%
2023/03/23	0	0.00	1	110.50	110.00	-1	1,629	-0.06%
2023/03/22	1	109.00	0	0.00	110.00	1	1,625	0.06%
2023/03/16	1	105.00	0	0.00	105.00	1	1,624	0.06%
2023/03/13	0.1	105.50	0	0.00	107.00	0.1	1,736	0.01%
2023/03/10	0	0.00	1	110.00	110.00	-1	1,747	-0.06%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/02/24	2	103.00	0	0.00	103.00	2	1,836	0.11%
2023/02/17	1	103.00	0	0.00	104.00	1	2,329	0.04%
2023/02/14	1	106.50	0	0.00	106.00	1	2,348	0.04%
2023/02/13	3	106.33	0	0.00	105.50	3	2,382	0.13%
2023/02/10	0	0.00	2	112.50	107.00	-2	2,416	-0.08%
2023/02/09	0	0.00	1	110.50	109.50	-1	2,373	-0.04%
2023/02/08	2	109.25	0	0.00	108.50	2	2,368	0.08%
2023/02/07	1	107.50	1	108.50	108.00	0	2,346	0.00%
2023/02/06	1	107.00	0	0.00	107.00	1	2,345	0.04%
2023/02/03	5	108.50	0	0.00	107.50	5	2,350	0.21%
2023/02/02	0	0.00	1	110.50	109.00	-1	2,346	-0.04%
2022/12/30	2	97.25	2	96.90	96.30	0	2,255	0.00%
2022/12/19	1	103.50	0	0.00	103.50	1	2,786	0.04%
2022/12/15	0	0.00	1	105.50	105.00	-1	2,812	-0.04%
2022/12/14	1	104.50	0	0.00	105.50	1	2,808	0.04%
2022/12/05	0	0.00	20	110.63	111.00	-20	2,723	-0.73%
2022/12/01	10	109.50	0	0.00	106.00	10	2,630	0.38%
2022/11/21	1	106.50	1	104.50	104.50	0	2,488	0.00%
2022/11/18	2	108.00	2	105.50	106.00	0	2,459	0.00%
2022/11/16	22	110.50	18	109.86	108.00	4	2,381	0.17%
2022/11/15	12	108.00	7	108.79	109.50	5	2,254	0.22%
2022/11/11	1	98.60	1	99.40	97.80	0	2,164	0.00%
2022/11/10	0	0.00	2	95.20	95.50	-2	2,125	-0.09%
2022/11/09	1	93.40	0	0.00	94.40	1	2,125	0.05%
2022/10/13	0	0.00	5	88.00	85.10	-5	2,835	-0.18%
2022/10/12	1	90.60	1	91.40	90.60	0	2,837	0.00%
2022/09/30	0	0.00	5	93.30	96.00	-5	3,088	-0.16%
2022/09/29	1	92.40	1	93.30	92.90	0	3,245	0.00%
2022/09/27	17	104.09	14	98.96	106.00	3	3,173	0.09%
2022/09/15	1	125.50	0	0.00	123.50	1	3,306	0.03%
2022/09/06	2	120.00	5	118.50	119.50	-3	3,601	-0.08%
2022/08/26	5	131.00	0	0.00	128.00	5	3,795	0.13%
2022/08/23	1	127.00	0	0.00	127.50	1	3,982	0.03%
2022/08/22	5	129.00	1	132.00	128.50	4	4,022	0.10%
2022/08/10	1	121.00	0	0.00	120.50	1	4,137	0.02%
2022/08/04	0	0.00	1	129.50	129.50	-1	3,959	-0.03%
2022/07/29	0	0.00	3	129.00	129.00	-3	4,034	-0.07%
2022/07/21	0	0.00	2	127.00	128.00	-2	4,613	-0.04%
2022/07/20	1	124.00	0	0.00	122.00	1	4,686	0.02%
2022/07/18	0	0.00	4	123.75	124.50	-4	4,884	-0.08%
2022/07/15	7	122.79	1	121.50	122.00	6	5,046	0.12%
2022/07/12	5	106.00	5	108.00	107.00	0	5,151	0.00%
2022/07/11	1	112.50	1	112.00	112.50	0	5,095	0.00%
2022/07/07	3	103.50	3	103.50	111.00	0	4,893	0.00%
2022/06/24	0	0.00	3	127.17	128.50	-3	4,711	-0.06%
2022/06/23	3	124.83	0	0.00	124.50	3	4,660	0.06%
2022/06/21	2	121.50	2	121.00	124.50	0	4,556	0.00%
2022/06/14	0	0.00	3	142.50	145.00	-3	4,309	-0.07%
2022/06/09	1	147.00	0	0.00	148.00	1	4,190	0.02%
2022/05/26	0	0.00	4	140.50	140.50	-4	3,679	-0.11%
2022/05/23	0	0.00	1	143.00	142.50	-1	3,617	-0.03%
2022/05/20	0	0.00	1	144.00	144.00	-1	3,542	-0.03%
2022/05/19	1	143.50	0	0.00	144.00	1	3,476	0.03%
2022/05/18	1	140.00	0	0.00	139.50	1	3,422	0.03%
2022/05/17	1	140.00	1	141.00	140.00	0	3,358	0.00%
2022/05/11	1	135.00	0	0.00	137.00	1	3,252	0.03%
2022/05/09	0	0.00	2	131.00	133.00	-2	3,173	-0.06%
2022/05/06	4	135.00	0	0.00	134.50	4	3,131	0.13%
2022/05/04	1	137.00	0	0.00	135.00	1	3,024	0.03%
2022/05/03	7	143.14	8	142.38	137.00	-1	2,958	-0.03%
2022/04/29	1	139.00	0	0.00	138.00	1	2,675	0.04%
2022/04/27	1	131.50	1	132.50	136.00	0	2,398	0.00%
2022/04/26	2	139.50	1	139.50	131.50	1	2,301	0.04%
2022/04/21	2	133.00	2	135.25	138.00	0	1,943	0.00%
2022/04/20	4	131.00	4	131.50	130.50	0	1,676	0.00%
2022/04/19	13	131.50	13	131.50	126.50	0	1,602	0.00%
2022/04/18	2	129.50	3	126.67	130.00	-1	1,483	-0.07%
2022/04/15	0	0.00	1	119.50	119.50	-1	1,382	-0.07%
2022/04/14	2	121.50	0	0.00	122.00	2	1,419	0.14%
2022/04/11	10	121.00	0	0.00	119.50	10	1,793	0.56%
2022/04/07	0	0.00	1	122.00	123.00	-1	1,864	-0.05%
2022/04/06	12	124.00	0	0.00	125.00	12	1,911	0.63%
2022/03/31	1	131.50	3	131.67	130.50	-2	1,990	-0.10%
2022/03/30	2	125.50	0	0.00	130.50	2	1,826	0.11%
2022/03/03	0	0.00	2	122.00	122.50	-2	2,013	-0.10%
2022/03/02	0	0.00	3	121.50	121.50	-3	2,029	-0.15%
2022/02/21	0	0.00	4	122.00	122.50	-4	2,091	-0.19%
2022/02/18	3	123.17	0	0.00	124.50	3	2,107	0.14%
2022/01/20	1	133.50	0	0.00	135.00	1	2,851	0.04%
2022/01/19	0	0.00	2	132.75	133.00	-2	2,867	-0.07%
2022/01/17	1	137.00	0	0.00	137.00	1	2,882	0.03%
2022/01/07	5	138.00	0	0.00	138.00	5	3,428	0.15%
2022/01/06	5	140.00	2	140.50	141.50	3	3,396	0.09%
2022/01/04	13	150.35	10	146.00	146.00	3	3,327	0.09%
2022/01/03	0	0.00	2	145.50	143.00	-2	3,050	-0.07%
2021/12/30	1	143.50	0	0.00	143.00	1	3,016	0.03%
2021/12/29	1	145.00	0	0.00	145.00	1	2,999	0.03%
2021/12/28	1	143.50	1	143.50	143.00	0	2,959	0.00%
2021/12/22	1	137.50	0	0.00	137.50	1	2,943	0.03%
2021/12/13	0	0.00	1	137.50	137.50	-1	2,997	-0.03%
2021/12/10	0	0.00	2	140.50	140.50	-2	2,997	-0.07%
2021/12/07	0	0.00	1	141.50	142.00	-1	3,038	-0.03%
2021/12/06	1	145.00	0	0.00	144.00	1	3,028	0.03%
2021/12/02	0	0.00	30	142.75	143.00	-30	2,974	-1.01%
2021/12/01	14	142.07	0	0.00	142.00	14	2,961	0.47%
2021/11/19	4	143.75	0	0.00	143.00	4	3,264	0.12%
2021/11/12	6	143.17	0	0.00	143.50	6	3,317	0.18%
2021/11/11	1	142.00	0.5	143.00	142.00	0.5	3,340	0.01%
2021/11/10	1	146.50	1	148.00	147.50	0	3,484	0.00%
2021/11/09	5	145.80	11	145.64	146.50	-6	3,652	-0.16%
2021/11/08	0	0.00	1	139.00	138.00	-1	3,417	-0.03%
2021/11/05	7	138.57	1	138.50	138.50	6	3,474	0.17%
2021/11/02	1	138.00	4	141.50	136.50	-3	3,486	-0.09%
2021/11/01	10.1	138.45	1	138.50	139.00	9.1	3,422	0.27%
2021/10/27	1	136.50	0	0.00	136.00	1	3,456	0.03%
2021/10/19	3	137.67	0	0.00	137.50	3	3,661	0.08%
2021/10/07	0	0.00	1	124.00	125.50	-1	4,392	-0.02%
2021/10/05	0.2	122.00	0	0.00	124.00	0.2	5,048	0.00%
2021/09/29	0.2	126.75	0	0.00	124.50	0.2	5,297	0.00%
2021/09/16	1	133.50	0	0.00	132.00	1	5,795	0.02%
2021/09/15	0	0.00	1	137.50	133.50	-1	5,867	-0.02%
2021/08/25	1	140.00	1	142.50	145.00	0	7,326	0.00%
2021/08/11	0.1	156.50	0	0.00	156.00	0.1	7,576	0.00%
2021/08/09	0	0.00	6	160.75	162.00	-6	7,659	-0.08%
2021/08/06	4	165.50	3	165.50	165.50	1	7,759	0.01%
2021/08/05	0.2	169.50	0	0.00	168.00	0.2	7,924	0.00%
2021/08/02	0	0.00	15	171.00	172.00	-15	8,146	-0.18%
2021/07/30	2.1	172.55	0	0.00	168.00	2.1	8,183	0.03%
2021/07/29	2	171.00	0	0.00	171.50	2	8,221	0.02%
2021/07/28	0	0.00	3	163.17	163.50	-3	8,249	-0.04%
2021/07/27	0.1	172.50	0	0.00	170.50	0.1	8,269	0.00%
2021/07/23	2.2	172.40	0	0.00	172.50	2.2	8,256	0.03%
2021/07/21	1	168.00	0	0.00	167.50	1	8,146	0.01%
2021/07/20	0.2	175.75	0	0.00	175.00	0.2	7,935	0.00%
2021/07/19	0.3	180.00	2	179.50	179.00	-1.8	7,871	-0.02%
2021/07/15	4	187.00	6	190.42	188.00	-2	7,706	-0.03%
2021/07/14	1	183.00	3	184.83	183.00	-2	7,431	-0.03%
2021/07/13	17	189.26	28	182.79	180.00	-11	7,207	-0.15%
2021/07/12	11	184.77	8	181.81	186.00	3	6,948	0.04%
2021/07/09	4	172.00	2	170.50	170.50	2	6,644	0.03%
2021/07/08	2	174.25	4	175.38	173.00	-2	6,766	-0.03%
2021/07/07	2	172.00	0	0.00	172.00	2	6,750	0.03%
2021/06/30	0	0.00	1	170.00	169.00	-1	6,861	-0.01%
2021/06/28	2	175.00	0	0.00	173.00	2	7,134	0.03%
2021/06/25	6	178.75	10	180.50	174.00	-4	7,129	-0.06%
2021/06/24	17	175.47	15	177.20	176.50	2	7,045	0.03%
2021/06/23	29	174.38	0	0.00	175.00	29	7,014	0.41%
2021/06/22	0	0.00	1	170.50	170.50	-1	6,885	-0.01%
2021/06/21	1	172.00	0	0.00	171.50	1	6,832	0.01%
2021/06/18	1	178.00	4	177.75	177.00	-3	6,705	-0.04%
2021/06/17	4	173.75	3	174.17	174.50	1	6,484	0.02%
2021/06/16	0	0.00	1	170.50	169.50	-1	6,390	-0.02%
2021/06/15	4	172.00	5	172.60	172.00	-1	6,359	-0.02%
2021/06/11	12	164.42	13	168.73	167.00	-1	6,218	-0.02%
2021/06/10	1	155.50	1	157.50	160.00	0	5,943	0.00%
2021/06/07	0	0.00	6	151.08	154.00	-6	5,999	-0.10%
2021/06/04	1	151.50	0	0.00	151.50	1	5,961	0.02%
2021/06/03	1	157.50	0	0.00	157.00	1	5,978	0.02%
2021/06/02	9	161.94	12	161.58	157.50	-3	5,940	-0.05%
2021/06/01	0	0.00	1	154.00	155.00	-1	5,765	-0.02%
2021/05/31	0	0.00	1	153.50	152.50	-1	5,804	-0.02%
2021/05/28	10	156.00	5	153.00	154.00	5	5,953	0.08%
2021/05/27	2	150.75	6	153.75	149.00	-4	5,968	-0.07%
2021/05/26	2	152.00	8	152.63	150.00	-6	5,931	-0.10%
2021/05/25	27	149.61	11	150.55	146.50	16	5,877	0.27%
2021/05/24	2	136.25	2	132.50	143.50	0	5,725	0.00%
2021/05/21	2	129.75	1	131.00	130.50	1	5,541	0.02%
2021/05/20	1	125.50	0	0.00	124.50	1	5,629	0.02%
2021/05/17	1	123.50	1	124.50	123.50	0	5,961	0.00%
2021/05/13	1	133.00	0	0.00	132.00	1	6,118	0.02%
2021/05/12	0	0.00	1	121.50	122.00	-1	6,583	-0.02%
2021/05/10	0	0.00	1	147.00	147.00	-1	6,685	-0.01%
2021/05/05	1	148.50	0	0.00	145.00	1	7,264	0.01%
2021/05/04	1	139.00	0	0.00	139.50	1	8,261	0.01%
2021/05/03	0	0.00	1	148.00	146.00	-1	8,256	-0.01%
2021/04/23	0	0.00	1	158.50	159.50	-1	9,430	-0.01%
2021/04/21	1	160.00	0	0.00	159.50	1	10,035	0.01%
2021/04/19	0	0.00	2	159.50	158.00	-2	10,647	-0.02%
2021/04/14	0	0.00	2	163.75	159.00	-2	12,043	-0.02%
2021/04/13	4	168.00	1	164.50	164.50	3	12,703	0.02%
2021/04/12	2	168.00	2	168.50	168.00	0	12,875	0.00%
2021/04/07	1	179.00	0	0.00	179.50	1	13,495	0.01%
2021/04/06	1	180.50	1	176.00	176.00	0	13,482	0.00%
2021/04/01	2	181.50	0	0.00	179.00	2	13,519	0.01%
2021/03/31	1	180.00	0	0.00	181.00	1	13,493	0.01%
2021/03/12	0	0.00	1	175.00	174.00	-1	18,042	-0.01%
2021/03/09	0	0.00	1	167.50	169.50	-1	18,692	-0.01%
2021/03/08	2	167.75	2	170.25	166.50	0	18,842	0.00%
2021/03/05	1	171.50	0	0.00	170.00	1	18,948	0.01%
2021/03/03	0	0.00	1	175.00	177.50	-1	19,401	-0.01%
2021/03/02	0	0.00	1	173.00	166.50	-1	19,411	-0.01%
2021/02/26	1	171.50	0	0.00	173.00	1	19,843	0.01%
2021/02/25	1	179.00	2	178.75	175.00	-1	20,021	0.00%
2021/02/23	3	179.00	1.1	178.05	178.50	2	20,736	0.01%
2021/02/22	2	183.75	0	0.00	181.50	2	21,242	0.01%
2021/02/19	0	0.00	2	183.75	183.50	-2	21,752	-0.01%
2021/02/18	2	179.00	0	0.00	179.00	2	22,257	0.01%
2021/02/05	0.1	178.00	2	176.50	174.50	-2	23,351	-0.01%
2021/02/04	3	174.50	1	171.50	174.00	2	23,961	0.01%
2021/02/03	11	179.45	6.2	181.00	178.00	4.9	24,408	0.02%
2021/02/02	5.2	192.31	5	192.40	192.50	0.2	24,549	0.00%
2021/02/01	2	186.00	2	185.75	191.00	0	25,135	0.00%
2021/01/29	4	188.38	2	191.25	185.50	2	25,467	0.01%
2021/01/28	5	194.00	0.2	193.50	192.00	4.8	25,635	0.02%
2021/01/27	1	206.93	1	204.50	203.00	0	25,941	0.00%
2021/01/26	8	209.00	14	210.36	203.00	-6	26,040	-0.02%
2021/01/22	2	202.50	2	199.50	203.00	0	24,898	0.00%
2021/01/21	1	198.00	3	200.83	203.00	-2	24,715	-0.01%
2021/01/20	1	205.50	2	199.00	195.00	-1	24,517	0.00%
2021/01/19	2	204.75	6	204.17	204.00	-4	24,299	-0.02%
2021/01/18	2	192.50	4	197.25	202.50	-2	24,131	-0.01%
2021/01/15	5	199.80	2	204.00	193.00	3	23,970	0.01%
2021/01/14	1	202.47	3	202.50	199.00	-2	23,591	-0.01%
2021/01/13	3	202.50	7	202.79	202.00	-4	23,410	-0.02%
2021/01/12	5	202.90	7	204.29	199.50	-2	23,156	-0.01%
2021/01/11	8	200.94	7	203.00	205.50	1	22,830	0.00%
2021/01/08	14	203.78	12.1	202.00	196.00	1.9	22,519	0.01%
2021/01/07	5	201.20	4	200.88	203.00	1	22,024	0.00%
2021/01/06	28	195.52	27	195.39	193.00	1	21,470	0.00%
2021/01/05	5	189.60	13	189.31	188.00	-8	20,708	-0.04%
2021/01/04	13	187.31	26	183.79	187.50	-13	20,524	-0.06%
2020/12/31	21	184.31	7	184.29	183.50	14	20,324	0.07%
2020/12/30	6	174.58	1	175.50	176.50	5	19,893	0.03%
2020/12/29	3	171.83	2	172.25	171.50	1	19,833	0.01%
2020/12/28	1	171.50	2	172.50	172.00	-1	19,785	-0.01%
2020/12/25	5	169.60	2	170.50	169.00	3	19,703	0.02%
2020/12/24	9.1	170.75	6	171.33	170.00	3.1	19,653	0.02%
2020/12/23	6	171.42	6	172.33	173.50	0	19,578	0.00%
2020/12/22	2	168.00	1	167.50	167.50	1	19,489	0.01%
2020/12/21	7	166.79	3	164.50	164.00	4	19,295	0.02%
2020/12/17	3.1	174.61	4	172.75	175.00	-0.9	19,345	0.00%
2020/12/16	7	175.86	5	175.90	171.50	2	19,198	0.01%
2020/12/15	3	176.50	3	169.50	171.00	0	18,978	0.00%
2020/12/14	1	177.00	0	0.00	176.00	1	18,544	0.01%
2020/12/11	6	195.67	14	199.43	188.00	-8	18,244	-0.04%
2020/12/10	21	205.05	16	205.06	208.50	5	17,953	0.03%
2020/12/09	7	204.64	3	201.33	204.00	4	17,732	0.02%
2020/12/08	6	187.83	5	191.90	199.00	1	16,902	0.01%
2020/12/07	0	0.00	7	178.57	181.00	-7	16,210	-0.04%
2020/12/04	3	179.83	0	0.00	176.50	3	16,011	0.02%
2020/12/03	3	180.00	9	182.06	185.00	-6	15,856	-0.04%
2020/12/02	7	178.50	2	179.75	177.00	5	15,706	0.03%
2020/12/01	2	179.50	1	179.50	180.50	1	15,636	0.01%
2020/11/30	1	181.00	1	180.50	179.50	0	15,668	0.00%
2020/11/27	3	174.83	1	177.50	177.00	2	15,781	0.01%
2020/11/26	0	0.00	4	180.25	179.50	-4	15,633	-0.03%
2020/11/25	6	178.08	23	181.78	179.00	-17	15,522	-0.11%
2020/11/24	2	186.50	14	186.00	185.00	-12	15,127	-0.08%
2020/11/23	22	188.89	21	187.05	190.00	1	15,109	0.01%
2020/11/20	13	191.69	8	188.69	187.00	5	15,053	0.03%
2020/11/19	13	186.50	13	188.88	189.50	0	14,903	0.00%
2020/11/18	15	184.83	11	185.32	186.50	4	14,501	0.03%
2020/11/17	14	184.64	8	181.94	179.50	6	14,192	0.04%
2020/11/16	26	181.48	16	184.66	190.00	10	13,878	0.07%
2020/11/13	15	169.67	15	172.33	175.00	0	13,259	0.00%
2020/11/12	7	171.14	28	166.82	170.00	-21	12,977	-0.16%
2020/11/11	18	164.58	23	166.11	171.00	-5	12,355	-0.04%
2020/11/10	41	159.00	24	157.29	160.00	17	11,944	0.14%
2020/11/09	24	151.69	17	153.62	156.50	7	11,295	0.06%
2020/11/06	22	142.32	14	140.43	142.50	8	10,799	0.07%
2020/11/05	3	135.00	5	134.50	136.50	-2	10,591	-0.02%
2020/11/04	6	129.17	4	129.50	135.00	2	10,510	0.02%
2020/11/03	2	125.25	9	128.28	127.00	-7	10,071	-0.07%
2020/11/02	0	0.00	1	119.50	119.50	-1	9,829	-0.01%
2020/10/28	1	121.50	0	0.00	120.50	1	10,289	0.01%
2020/10/26	0	0.00	2	125.50	122.50	-2	10,636	-0.02%
2020/10/21	0	0.00	1	118.50	117.00	-1	12,242	-0.01%
2020/10/20	3	117.67	1	117.00	117.50	2	12,615	0.02%
2020/10/16	1	119.50	0	0.00	118.50	1	13,006	0.01%
2020/10/14	1	123.50	0	0.00	122.50	1	13,720	0.01%
2020/10/13	0	0.00	1	122.50	123.50	-1	14,190	-0.01%
2020/10/12	0	0.00	2	122.50	121.50	-2	14,629	-0.01%
2020/10/08	2	121.00	0	0.00	121.00	2	15,305	0.01%
2020/10/07	0	0.00	1	118.50	118.00	-1	15,940	-0.01%
2020/10/06	1	118.50	0	0.00	117.00	1	16,476	0.01%
2020/10/05	0	0.00	1	117.00	116.50	-1	17,141	-0.01%
2020/09/30	0	0.00	1	115.50	117.00	-1	17,743	-0.01%
2020/09/25	2	116.00	1	109.00	110.50	1	19,141	0.01%
2020/09/24	2	115.00	2	115.00	115.00	0	19,447	0.00%
2020/09/22	3	118.83	5	119.50	118.00	-2	20,364	-0.01%
2020/09/18	3	127.83	1	129.00	127.00	2	21,670	0.01%
2020/09/17	1	127.00	0	0.00	127.00	1	22,528	0.00%
2020/09/16	2	128.25	0	0.00	128.00	2	23,416	0.01%
2020/09/15	4	131.88	4	130.88	129.50	0	23,469	0.00%
2020/09/14	4	128.88	4	130.88	131.50	0	23,225	0.00%
2020/09/11	0	0.00	2	125.00	125.50	-2	23,024	-0.01%
2020/09/10	2	127.25	1	125.00	125.00	1	22,969	0.00%
2020/09/08	0	0.00	2	124.75	126.00	-2	22,944	-0.01%
2020/09/04	3	126.00	4	125.50	129.00	-1	22,976	0.00%
2020/09/03	5	129.00	2	127.50	127.50	3	22,886	0.01%
2020/09/02	7	129.29	6	127.92	129.00	1	22,798	0.00%
2020/09/01	0	0.00	2	125.25	125.50	-2	22,541	-0.01%
2020/08/31	2	125.00	4	123.13	123.50	-2	22,476	-0.01%
2020/08/28	2	122.50	2	121.00	123.00	0	22,550	0.00%
2020/08/27	1	123.00	6	121.33	121.50	-5	22,530	-0.02%
2020/08/26	8	121.31	8	122.06	122.00	0	22,493	0.00%
2020/08/25	5	114.30	0	0.00	118.00	5	22,183	0.02%
2020/08/24	5	111.00	2	109.25	112.00	3	21,931	0.01%
2020/08/21	7	108.14	5	108.10	110.00	2	21,832	0.01%
2020/08/20	1	114.00	1	110.50	102.00	0	21,572	0.00%
2020/08/19	3	117.50	3	118.50	112.50	0	21,309	0.00%
2020/08/18	2	118.50	8	118.63	118.00	-6	21,142	-0.03%
2020/08/17	4	124.00	2	123.50	122.00	2	20,998	0.01%
2020/08/14	6	119.50	11	120.09	126.00	-5	21,133	-0.02%
2020/08/13	2	124.00	0	0.00	120.50	2	20,947	0.01%
2020/08/12	0	0.00	1	128.00	123.50	-1	20,939	0.00%
2020/08/11	8	130.50	1	130.50	127.50	7	20,872	0.03%
2020/08/07	2	129.75	0	0.00	126.50	2	20,790	0.01%
2020/08/04	3	128.33	2	128.25	128.00	1	20,817	0.00%
2020/08/03	1	126.00	3	126.67	125.00	-2	20,802	-0.01%
2020/07/31	5	123.40	8	123.19	126.00	-3	20,709	-0.01%
2020/07/30	4	125.00	2	126.25	123.00	2	20,683	0.01%
2020/07/29	2	119.75	9	119.78	125.00	-7	20,576	-0.03%
2020/07/28	2	120.75	0	0.00	119.00	2	20,433	0.01%
2020/07/27	7	129.43	10	129.15	130.00	-3	19,670	-0.02%
2020/07/24	4	126.50	2	124.00	122.00	2	19,162	0.01%
2020/07/23	1	125.50	1	125.50	125.50	0	18,906	0.00%
2020/07/22	3	125.83	1	125.00	128.00	2	18,943	0.01%
2020/07/21	4	127.13	16	123.88	126.50	-12	18,718	-0.06%
2020/07/20	13	119.96	3	119.33	120.50	10	18,387	0.05%
2020/07/17	5	119.60	3	119.67	121.50	2	18,135	0.01%
2020/07/16	4	126.25	2	127.00	128.00	2	17,773	0.01%
2020/07/15	18	128.58	3	129.17	125.00	15	17,379	0.09%
2020/07/14	8	142.00	7	141.43	136.50	1	16,998	0.01%
2020/07/13	5	136.20	20	136.98	140.50	-15	16,475	-0.09%
2020/07/10	20	132.15	16	134.03	128.00	4	16,084	0.02%
2020/07/09	13	137.88	12	140.08	138.00	1	15,491	0.01%
2020/07/08	1	131.00	23	131.87	133.00	-22	14,981	-0.15%
2020/07/07	34	129.34	16	129.84	129.50	18	14,728	0.12%
2020/07/06	6	122.17	6	123.25	123.00	0	14,173	0.00%
2020/07/03	14	122.43	17	123.15	119.50	-3	13,982	-0.02%
2020/07/02	10	123.55	13	120.27	125.00	-3	13,554	-0.02%
2020/07/01	9	117.06	7	116.71	116.00	2	12,873	0.02%
2020/06/30	16	115.34	7	115.64	112.00	9	12,431	0.07%
2020/06/29	39	112.35	45	113.91	115.00	-6	11,637	-0.05%
2020/06/24	21	102.59	75	101.75	105.50	-54	10,716	-0.50%
2020/06/23	42	92.66	34	94.80	96.10	8	9,831	0.08%
2020/06/22	1	86.80	3	87.17	87.40	-2	8,916	-0.02%
2020/06/19	0	0.00	2	84.10	84.00	-2	8,763	-0.02%
2020/06/18	0	0.00	4	84.20	84.40	-4	8,698	-0.05%
2020/06/17	0	0.00	6	81.80	81.30	-6	8,622	-0.07%
2020/06/16	0	0.00	9	81.48	82.30	-9	8,616	-0.10%
2020/06/15	4	80.00	5	80.04	79.80	-1	8,564	-0.01%
2020/06/12	1	81.30	12	79.48	81.50	-11	8,550	-0.13%
2020/06/11	4	82.70	20	84.95	81.60	-16	8,523	-0.19%
2020/06/10	2	85.90	0	0.00	86.10	2	8,428	0.02%
2020/06/09	0	0.00	5	86.50	86.00	-5	8,424	-0.06%
2020/06/08	4	87.25	0	0.00	86.80	4	8,733	0.05%
2020/06/05	0	0.00	2	86.80	86.80	-2	8,930	-0.02%
2020/06/04	5	87.82	1	86.40	86.50	4	9,056	0.04%
2020/06/03	1	86.40	7	85.91	85.90	-6	9,109	-0.07%
2020/06/02	2	85.10	7	85.54	84.00	-5	9,114	-0.05%
2020/06/01	5	85.00	1	85.20	85.20	4	9,265	0.04%
2020/05/29	0	0.00	5	81.68	81.70	-5	9,465	-0.05%
2020/05/26	3	84.60	0	0.00	84.50	3	9,532	0.03%
2020/05/22	2	82.90	1	82.80	81.90	1	9,445	0.01%
2020/05/21	30	83.27	10	83.11	84.50	20	9,372	0.21%
2020/05/20	2	78.90	10	78.80	78.20	-8	9,126	-0.09%
2020/05/19	9	78.27	8	78.91	77.70	1	9,054	0.01%
2020/05/15	24	83.10	12	82.64	83.50	12	8,879	0.14%
2020/05/14	12	87.40	8	86.56	85.20	4	8,911	0.04%
2020/05/13	4	87.00	21	87.84	88.40	-17	9,000	-0.19%
2020/05/12	19	86.66	2	86.95	86.10	17	9,134	0.19%
2020/05/11	1	87.90	10	86.65	87.30	-9	9,661	-0.09%
2020/05/08	31	85.30	4	84.65	84.80	27	9,777	0.28%
2020/05/07	10	83.55	9	84.04	83.70	1	9,807	0.01%
2020/05/06	0	0.00	1	81.70	81.70	-1	9,836	-0.01%
2020/05/05	2	85.05	10	83.78	83.50	-8	9,946	-0.08%
2020/05/04	2	85.05	2	84.90	85.00	0	9,910	0.00%
2020/04/29	5	82.70	8	81.90	81.90	-3	9,859	-0.03%
2020/04/28	5	82.40	8	82.33	82.00	-3	9,997	-0.03%
2020/04/27	5	80.88	16	79.68	83.00	-11	9,876	-0.11%
2020/04/24	6	78.53	0	0.00	77.70	6	9,790	0.06%
2020/04/23	6	77.90	10	78.45	78.10	-4	10,157	-0.04%
2020/04/22	10	76.12	26	75.84	76.80	-16	10,429	-0.15%
2020/04/21	13	76.59	14	76.14	75.00	-1	10,445	-0.01%
2020/04/20	4	78.50	5	78.76	78.60	-1	10,568	-0.01%
2020/04/17	29	80.24	23	81.09	79.40	6	10,565	0.06%
2020/04/16	14	76.94	10	77.77	78.00	4	10,358	0.04%
2020/04/15	10	74.30	27	74.66	74.70	-17	10,145	-0.17%
2020/04/14	8	73.14	13	73.28	73.60	-5	9,967	-0.05%
2020/04/13	7	72.23	5	73.16	72.10	2	9,871	0.02%
2020/04/10	52	72.56	36	74.06	74.50	16	9,748	0.16%
2020/04/09	11	72.13	16	71.56	71.20	-5	9,553	-0.05%
2020/04/08	24	71.18	14	73.00	73.30	10	9,411	0.11%
2020/04/01	0	0.00	4	60.60	61.00	-4	9,162	-0.04%
2020/03/26	0	0.00	4	54.20	58.50	-4	9,843	-0.04%
2020/03/23	2	45.80	0	0.00	45.80	2	10,540	0.02%
2020/03/20	0	0.00	3	48.55	48.55	-3	10,709	-0.03%
2020/03/19	3	44.15	0	0.00	44.15	3	11,096	0.03%
2020/03/18	2	50.50	2	52.00	49.05	0	11,755	0.00%
2020/03/17	4	54.50	0	0.00	54.50	4	12,081	0.03%
2020/03/16	4	62.45	0	0.00	59.90	4	12,017	0.03%
2020/03/13	0	0.00	5	66.50	66.50	-5	11,967	-0.04%
2020/03/12	12	76.65	18	74.90	73.80	-6	11,995	-0.05%
2020/03/11	23	87.38	4	87.70	82.00	19	11,586	0.16%
2020/03/10	13	83.96	11	84.80	88.90	2	11,269	0.02%
2020/03/09	17	88.44	0	0.00	85.40	17	11,052	0.15%
2020/03/06	7	92.67	2	93.30	92.20	5	10,805	0.05%
2020/03/05	5	93.56	22	92.75	94.40	-17	10,694	-0.16%
2020/03/04	2	92.40	1	92.60	90.50	1	10,369	0.01%
2020/03/03	1	91.40	11	92.90	93.30	-10	10,123	-0.10%
2020/02/27	3	88.50	2	91.90	88.90	1	10,608	0.01%
2020/02/26	0	0.00	6	91.83	91.00	-6	10,801	-0.06%
2020/02/25	1	90.50	1	92.80	92.80	0	11,563	0.00%
2020/02/24	1	88.90	0	0.00	92.00	1	12,057	0.01%
2020/02/21	0	0.00	7	91.10	90.70	-7	12,145	-0.06%
2020/02/20	1	89.60	0	0.00	90.50	1	12,200	0.01%
2020/02/19	2	88.45	11	89.36	89.60	-9	12,238	-0.07%
2020/02/18	6	89.20	7	88.87	87.10	-1	12,283	-0.01%
2020/02/17	46	92.60	8	93.88	90.30	38	12,367	0.31%
2020/02/14	14	92.09	20	92.89	92.90	-6	12,039	-0.05%
2020/02/13	32	93.68	28	94.24	92.20	4	11,828	0.03%
2020/02/12	22	93.32	35	93.58	93.90	-13	11,698	-0.11%
2020/02/11	30	88.79	16	88.93	90.30	14	11,126	0.13%
2020/02/10	12	81.98	17	82.96	82.10	-5	10,831	-0.05%
2020/02/07	14	82.53	24	83.15	81.50	-10	10,693	-0.09%
2020/02/06	33	83.46	16	83.30	84.50	17	10,615	0.16%
2020/02/05	10	79.45	10	79.77	79.10	0	10,467	0.00%
2020/02/04	24	79.13	7	79.61	80.20	17	10,441	0.16%
2020/02/03	0	0.00	3	73.33	74.70	-3	10,361	-0.03%
2020/01/31	6	79.00	8	79.86	78.60	-2	10,724	-0.02%
2020/01/30	0	0.00	2	80.70	80.70	-2	10,841	-0.02%
2020/01/20	1	90.00	0	0.00	89.60	1	11,261	0.01%
2020/01/17	43	89.89	37	90.30	90.00	6	11,488	0.05%
2020/01/16	3	86.07	5	86.66	87.20	-2	11,434	-0.02%
2020/01/15	0	0.00	3	83.67	83.50	-3	11,303	-0.03%
2020/01/13	0	0.00	1	81.50	80.60	-1	11,503	-0.01%
2020/01/10	4	80.88	0	0.00	80.30	4	11,529	0.03%
2019/12/25	8	79.94	15	81.70	77.80	-7	11,476	-0.06%
2019/12/24	5	79.66	11	79.61	80.50	-6	11,212	-0.05%
2019/12/23	8	77.51	13	77.38	77.70	-5	11,084	-0.05%
2019/12/20	19	79.88	21	80.51	78.80	-2	10,936	-0.02%
2019/12/19	13	83.18	6	83.23	83.00	7	10,824	0.06%
2019/12/18	2	82.00	9	82.36	83.00	-7	10,621	-0.07%
2019/12/17	10	82.36	30	82.65	82.80	-20	10,511	-0.19%
2019/12/16	64	82.32	44	82.44	83.50	20	10,491	0.19%
2019/12/13	17	81.34	21	81.90	79.40	-4	10,099	-0.04%
2019/12/12	21	76.47	6	77.02	79.70	15	9,473	0.16%
2019/12/11	0	0.00	1	72.00	72.50	-1	9,150	-0.01%
2019/12/10	0	0.00	1	71.40	71.30	-1	9,143	-0.01%
2019/12/04	0	0.00	2	66.65	67.40	-2	9,452	-0.02%
2019/12/03	0	0.00	1	65.00	65.00	-1	9,504	-0.01%
2019/11/29	0	0.00	2	66.00	66.00	-2	9,701	-0.02%
2019/11/28	0	0.00	3	65.70	65.70	-3	9,726	-0.03%
2019/11/27	30	67.29	9	67.38	66.20	21	9,792	0.21%
2019/11/26	7	70.14	3	70.13	69.90	4	9,471	0.04%
2019/11/25	3	70.47	12	69.85	70.30	-9	9,255	-0.10%
2019/11/22	16	71.63	20	71.09	71.00	-4	9,023	-0.04%
2019/11/21	31	66.93	42	67.58	70.00	-11	8,275	-0.13%
2019/11/20	0	0.00	1	64.10	63.70	-1	7,756	-0.01%
2019/11/14	2	61.10	2	62.00	64.30	0	7,985	0.00%
2019/11/13	0	0.00	1	63.50	63.60	-1	8,007	-0.01%
2019/11/12	5	62.06	4	62.00	63.60	1	8,029	0.01%
2019/11/11	6	61.58	3	61.47	60.90	3	8,044	0.04%
2019/11/08	0	0.00	4	66.35	67.00	-4	7,968	-0.05%
2019/11/07	2	63.60	1	64.00	64.20	1	7,975	0.01%
2019/11/06	0	0.00	2	66.90	65.90	-2	8,028	-0.02%
2019/11/05	1	66.70	1	66.90	66.60	0	8,016	0.00%
2019/11/04	1	66.90	5	66.60	67.00	-4	8,031	-0.05%
2019/11/01	9	65.38	5	63.64	65.70	4	7,989	0.05%
2019/10/31	5	63.56	2	63.50	62.90	3	7,970	0.04%
2019/10/30	31	64.20	30	64.81	65.30	1	7,902	0.01%
2019/10/29	5	61.08	19	62.17	62.50	-14	7,459	-0.19%
2019/10/28	15	61.69	0	0.00	62.50	15	7,213	0.21%
2019/10/25	3	58.27	14	58.79	58.40	-11	6,847	-0.16%
2019/10/24	18	55.69	18	55.69	57.10	0	6,622	0.00%
2019/10/22	0	0.00	4	51.45	53.40	-4	6,493	-0.06%
2019/10/21	3	50.80	2	49.35	50.70	1	6,472	0.02%
2019/10/18	8	48.97	21	48.55	48.75	-13	6,602	-0.20%
2019/10/14	1	45.40	0	0.00	45.85	1	6,886	0.01%
2019/10/03	5	48.40	0	0.00	48.45	5	7,488	0.07%
2019/10/01	1	48.10	1	48.10	47.80	0	7,684	0.00%
2019/09/27	5	47.15	0	0.00	47.80	5	7,994	0.06%
2019/09/26	1	48.60	2	49.10	47.70	-1	8,055	-0.01%
2019/09/25	1	48.90	1	48.55	48.60	0	7,997	0.00%
2019/09/24	1	50.70	1	49.75	49.20	0	7,972	0.00%
2019/09/23	5	51.60	0	0.00	51.60	5	7,820	0.06%
2019/09/20	1	49.50	0	0.00	49.65	1	7,658	0.01%
2019/09/19	0	0.00	3	49.78	49.75	-3	7,631	-0.04%
2019/09/17	16	48.52	15	48.20	48.20	1	7,429	0.01%
2019/09/16	1	49.15	0	0.00	49.15	1	7,406	0.01%
2019/09/06	8	50.90	6	50.93	49.60	2	7,253	0.03%
2019/09/05	2	49.50	0	0.00	49.10	2	6,993	0.03%
2019/09/04	11	49.14	10	49.00	49.00	1	6,930	0.01%
2019/09/02	0	0.00	1	48.00	47.80	-1	6,790	-0.01%
2019/08/30	1	48.35	2	48.65	48.10	-1	6,767	-0.01%
2019/08/28	1	47.90	0	0.00	46.50	1	6,616	0.02%
2019/08/26	13	45.77	0	0.00	45.25	13	6,483	0.20%
2019/08/23	3	47.30	1	47.20	47.10	2	6,419	0.03%
2019/08/22	1	49.30	13	49.72	48.20	-12	6,365	-0.19%
2019/08/21	22	49.26	11	49.44	49.50	11	6,219	0.18%
2019/08/19	1	47.40	1	47.10	47.20	0	5,832	0.00%
2019/08/16	1	46.85	1	46.70	46.15	0	5,768	0.00%
2019/08/14	1	49.00	1	48.60	47.70	0	5,492	0.00%
2019/08/12	0	0.00	1	48.50	48.90	-1	5,341	-0.02%
2019/08/08	1	48.15	3	46.93	47.85	-2	5,247	-0.04%
2019/08/07	0	0.00	4	44.30	44.30	-4	5,122	-0.08%
2019/08/05	28	46.42	4	47.53	46.35	24	4,992	0.48%
2019/08/02	4	46.10	0	0.00	46.50	4	4,936	0.08%
2019/08/01	6	48.25	4	48.58	48.25	2	4,875	0.04%
2019/07/31	14	48.63	12	48.30	49.00	2	4,831	0.04%
2019/07/29	1	49.90	10	50.60	49.50	-9	4,617	-0.19%
2019/07/26	1	51.50	11	51.48	51.00	-10	4,519	-0.22%
2019/07/25	1	50.90	16	51.19	51.50	-15	4,353	-0.34%
2019/07/24	32	51.01	6	50.77	51.50	26	4,223	0.62%
2019/07/23	4	49.70	6	49.53	48.05	-2	3,858	-0.05%
2019/07/22	10	47.90	10	46.28	48.95	0	3,506	0.00%
2019/07/19	17	44.78	6	44.88	44.50	11	3,149	0.35%
2019/07/18	0	0.00	1	42.60	41.95	-1	2,877	-0.03%
2019/07/16	1	44.15	0	0.00	44.00	1	2,815	0.04%
2019/07/12	2	43.13	2	43.75	43.10	0	2,702	0.00%
2019/07/11	1	43.00	1	41.40	43.00	0	2,412	0.00%
2019/07/10	1	40.60	0	0.00	40.80	1	2,316	0.04%
2019/07/08	12	41.70	0	0.00	41.30	12	2,324	0.52%
2019/07/05	12	42.10	0	0.00	42.40	12	2,310	0.52%
2019/07/04	0	0.00	6	40.40	40.30	-6	2,161	-0.28%
2019/07/03	2	36.70	12	36.70	39.30	-10	1,933	-0.52%
2019/07/02	1	35.40	0	0.00	35.75	1	1,850	0.05%
2019/07/01	0	0.00	12	35.35	35.20	-12	1,845	-0.65%
2019/06/27	12	33.80	0	0.00	33.80	12	1,887	0.64%
2019/06/19	0	0.00	1	34.65	34.40	-1	2,078	-0.05%
2019/06/14	1	33.80	0	0.00	33.80	1	2,016	0.05%
2019/06/13	1	33.65	0	0.00	33.60	1	2,022	0.05%
2019/06/12	0	0.00	2	34.20	34.30	-2	2,045	-0.10%
2019/06/11	2	33.78	5	34.20	34.00	-3	2,045	-0.15%
2019/06/04	5	31.60	0	0.00	31.40	5	1,980	0.25%
2019/05/31	1	32.65	0	0.00	32.55	1	2,041	0.05%
2019/05/23	1	31.55	0	0.00	31.50	1	2,102	0.05%
2019/04/18	0	0.00	6	42.55	41.40	-6	3,447	-0.17%
2019/04/17	6	44.12	0	0.00	43.60	6	3,387	0.18%
2019/04/16	1	43.60	0	0.00	43.30	1	3,329	0.03%
2019/04/15	0	0.00	2	44.18	44.00	-2	3,260	-0.06%
2019/03/22	0	0.00	1	39.50	40.50	-1	2,641	-0.04%
2019/03/15	0	0.00	0	39.25	39.45	0	2,655	0.00%
2019/03/07	0	0.00	15	39.55	38.00	-15	2,872	-0.52%
2019/03/06	0	0.00	2	40.45	40.05	-2	2,892	-0.07%
2019/03/04	1	40.50	2	40.55	40.65	-1	2,959	-0.03%
2019/02/22	2	41.55	1	41.15	40.75	1	3,024	0.03%
2019/02/21	3	41.62	2	41.80	41.50	1	3,023	0.03%
2019/02/19	0	0.00	1	41.50	41.40	-1	2,963	-0.03%
2019/02/14	2	42.85	0	0.00	43.25	2	2,836	0.07%
2019/02/13	1	41.35	1	41.15	41.10	0	2,698	0.00%
2019/02/12	0	0.00	4	39.94	39.55	-4	2,629	-0.15%
2019/02/11	1	39.20	2	39.63	39.80	-1	2,624	-0.04%
2019/01/28	1	38.30	0	0.00	38.20	1	2,676	0.04%
2019/01/24	1	38.10	1	38.35	38.30	0	2,630	0.00%
2018/12/24	0	0.00	1	35.00	34.90	-1	2,839	-0.04%
2018/12/21	1	33.75	0	0.00	34.65	1	2,869	0.03%
2018/12/20	0	0.00	6	34.45	33.95	-6	2,864	-0.21%
2018/12/07	3	37.00	0	0.00	37.50	3	3,078	0.10%
2018/12/06	1	38.55	0	0.00	36.50	1	3,194	0.03%
2018/12/05	3	39.18	0	0.00	38.65	3	3,204	0.09%
2018/12/04	18	40.17	10	40.00	40.00	8	3,221	0.25%
2018/11/20	10	33.80	10	34.10	34.10	0	3,288	0.00%
2018/11/14	10	34.45	0	0.00	34.40	10	3,500	0.29%
2018/11/06	1	36.00	0	0.00	34.85	1	3,983	0.03%
2018/10/24	0	0.00	1	35.50	35.35	-1	4,114	-0.02%
2018/10/22	0	0.00	1	36.15	36.05	-1	4,080	-0.02%
2018/10/16	1	36.00	2	35.75	35.50	-1	4,109	-0.02%
2018/10/12	0	0.00	1	31.85	32.35	-1	4,089	-0.02%
2018/10/11	2	31.35	10	31.35	31.35	-8	4,057	-0.20%
2018/10/09	0	0.00	1	35.30	34.80	-1	4,030	-0.02%
2018/10/05	1	39.80	0	0.00	39.80	1	4,160	0.02%
2018/09/21	0	0.00	3	44.23	44.50	-3	4,321	-0.07%
2018/09/18	1	45.90	0	0.00	44.85	1	4,366	0.02%
2018/09/17	2	47.15	0	0.00	46.95	2	4,410	0.05%
2018/09/14	0	0.00	1	46.10	47.90	-1	4,438	-0.02%
2018/09/13	0	0.00	2	44.60	45.05	-2	4,433	-0.05%
2018/09/12	5	43.74	3	43.20	43.20	2	4,445	0.04%
2018/09/11	10	47.00	20	46.90	46.90	-10	4,497	-0.22%
2018/09/10	30	48.10	30	46.20	46.20	0	4,775	0.00%
2018/09/07	30	49.06	28	49.48	49.25	2	4,878	0.04%
2018/09/06	10	50.85	3	50.70	50.50	7	4,877	0.14%
2018/09/05	3	51.30	0	0.00	51.40	3	4,910	0.06%
2018/09/04	5	51.70	26	51.69	51.90	-21	4,927	-0.43%
2018/09/03	40	50.09	20	50.30	49.80	20	4,920	0.41%
2018/08/31	0	0.00	42	51.56	51.40	-42	4,944	-0.85%
2018/08/30	13	50.60	13	51.35	50.50	0	5,026	0.00%
2018/08/29	0	0.00	1	50.80	50.80	-1	5,096	-0.02%
2018/08/28	0	0.00	2	50.70	50.70	-2	5,122	-0.04%
2018/08/27	0	0.00	2	48.05	48.45	-2	5,167	-0.04%
2018/08/24	10	46.58	3	47.05	47.05	7	5,223	0.13%
2018/08/23	11	46.14	0	0.00	47.60	11	5,431	0.20%
2018/08/22	6	46.72	35	47.07	46.95	-29	5,505	-0.53%
2018/08/21	1	46.00	0	0.00	46.50	1	5,605	0.02%
2018/08/20	19	47.33	16	44.66	44.60	3	5,688	0.05%
2018/08/17	24	51.68	0	0.00	49.20	24	5,577	0.43%
2018/08/15	12	55.48	0	0.00	55.30	12	5,824	0.21%
2018/08/14	10	55.22	10	56.90	56.70	0	6,281	0.00%
2018/08/13	10	54.70	10	55.80	55.90	0	6,524	0.00%
2018/08/10	31	58.99	0	0.00	58.20	31	6,505	0.48%
2018/08/07	10	58.50	10	60.50	60.60	0	6,623	0.00%
2018/08/06	14	54.93	1	54.10	59.20	13	6,601	0.20%
2018/07/31	0	0.00	10	58.40	59.30	-10	6,607	-0.15%
2018/07/30	10	57.53	0	0.00	57.70	10	6,648	0.15%
2018/07/26	3	59.20	3	60.10	58.80	0	6,753	0.00%
2018/07/24	0	0.00	10	59.60	59.60	-10	6,847	-0.15%
2018/07/23	16	58.79	0	0.00	58.20	16	6,874	0.23%
2018/07/20	0	0.00	2	64.60	63.40	-2	6,858	-0.03%
2018/07/18	0	0.00	3	63.00	62.80	-3	6,915	-0.04%
2018/07/17	0	0.00	12	64.15	62.80	-12	6,945	-0.17%
2018/07/16	18	63.19	0	0.00	63.00	18	6,935	0.26%
2018/07/13	3	64.30	7	64.81	63.80	-4	6,892	-0.06%
2018/07/12	0	0.00	2	59.20	59.80	-2	6,751	-0.03%
2018/07/11	10	57.10	10	58.50	58.10	0	6,782	0.00%
2018/07/10	5	56.30	9	57.09	57.50	-4	6,794	-0.06%
2018/07/09	0	0.00	10	55.00	55.20	-10	6,819	-0.15%
2018/07/06	3	55.40	0	0.00	54.30	3	6,863	0.04%
2018/07/04	3	58.60	4	59.38	58.60	-1	6,896	-0.01%
2018/07/03	6	59.47	0	0.00	58.50	6	6,918	0.09%
2018/06/29	0	0.00	21	59.64	60.80	-21	6,971	-0.30%
2018/06/28	1	58.00	0	0.00	58.00	1	6,950	0.01%
2018/06/25	1	60.60	6	60.90	60.90	-5	6,964	-0.07%
2018/06/21	0	0.00	3	65.30	65.30	-3	7,276	-0.04%
2018/06/20	1	61.80	0	0.00	64.10	1	7,278	0.01%
2018/06/19	7	64.60	16	64.43	64.30	-9	7,169	-0.13%
2018/06/15	10	72.06	1	73.10	71.40	9	6,933	0.13%
2018/06/12	1	70.50	0	0.00	70.50	1	7,086	0.01%
2018/06/11	3	71.40	0	0.00	70.10	3	7,271	0.04%
2018/06/08	11	71.85	0	0.00	71.50	11	7,345	0.15%
2018/06/07	8	74.25	10	73.42	72.90	-2	7,612	-0.03%
2018/06/06	6	73.77	6	73.33	73.00	0	7,774	0.00%
2018/06/05	1	72.20	10	72.77	72.10	-9	7,830	-0.11%
2018/06/04	13	72.80	2	73.55	72.70	11	7,807	0.14%
2018/06/01	3	70.00	0	0.00	70.10	3	7,751	0.04%
2018/05/31	4	72.80	1	75.80	70.90	3	7,704	0.04%
2018/05/30	3	72.87	0	0.00	73.00	3	7,571	0.04%
2018/05/29	1	74.90	3	76.13	74.90	-2	7,497	-0.03%
2018/05/28	3	75.70	5	75.18	75.10	-2	7,378	-0.03%
2018/05/25	6	73.87	0	0.00	73.20	6	7,271	0.08%
2018/05/24	12	73.84	15	75.07	73.80	-3	7,205	-0.04%
2018/05/23	2	72.20	0	0.00	70.70	2	7,078	0.03%
2018/05/22	49	71.30	52	71.33	72.20	-3	7,194	-0.04%
2018/05/21	1	64.30	14	67.94	69.40	-13	6,877	-0.19%
2018/05/18	1	63.10	1	64.30	63.10	0	6,979	0.00%
2018/05/17	5	66.62	2	65.30	65.30	3	6,951	0.04%
2018/05/15	0	0.00	1	65.50	67.00	-1	7,358	-0.01%
2018/05/14	0	0.00	1	63.60	63.40	-1	7,452	-0.01%
2018/05/11	1	62.60	0	0.00	62.30	1	7,482	0.01%
2018/05/10	4	63.00	5	64.30	64.50	-1	7,516	-0.01%
2018/05/09	4	61.95	6	62.72	61.90	-2	7,592	-0.03%
2018/05/08	2	61.00	0	0.00	61.40	2	7,650	0.03%
2018/05/07	2	62.60	2	62.90	62.90	0	7,823	0.00%
2018/05/04	5	61.58	6	61.40	61.50	-1	7,886	-0.01%
2018/05/03	1	60.50	3	60.13	59.50	-2	7,912	-0.03%
2018/05/02	2	58.40	6	59.87	60.40	-4	8,047	-0.05%
2018/04/30	0	0.00	2	57.30	57.90	-2	8,141	-0.02%
2018/04/27	3	54.70	5	54.22	54.90	-2	8,263	-0.02%
2018/04/26	7	54.53	0	0.00	53.70	7	8,558	0.08%
2018/04/25	0	0.00	1	56.90	57.10	-1	8,678	-0.01%
2018/04/24	5	55.00	5	57.00	56.00	0	8,806	0.00%
2018/04/23	1	60.30	10	62.05	59.20	-9	9,012	-0.10%
2018/04/19	0	0.00	3	61.90	61.90	-3	9,529	-0.03%
2018/04/18	0	0.00	2	61.50	61.20	-2	9,643	-0.02%
2018/04/17	7	61.07	1	61.30	60.70	6	9,895	0.06%
2018/04/16	0	0.00	1	64.30	63.30	-1	10,093	-0.01%
2018/04/13	0	0.00	2	63.85	63.50	-2	10,590	-0.02%
2018/04/12	1	60.10	5	61.58	62.40	-4	10,774	-0.04%
2018/04/11	5	61.36	1	63.70	61.10	4	10,948	0.04%
2018/04/10	1	63.00	1	64.30	63.00	0	11,167	0.00%
2018/04/09	1	64.50	0	0.00	62.70	1	11,366	0.01%
2018/04/03	7	63.71	1	64.00	64.10	6	11,541	0.05%
2018/04/02	6	66.57	6	66.48	66.30	0	11,640	0.00%
2018/03/30	3	66.63	2	68.25	66.20	1	11,981	0.01%
2018/03/29	2	67.00	13	67.16	67.00	-11	12,188	-0.09%
2018/03/27	15	70.64	2	71.90	68.40	13	12,524	0.10%
2018/03/26	2	70.60	2	69.70	70.60	0	12,551	0.00%
2018/03/22	10	67.70	0	0.00	66.10	10	12,725	0.08%
2018/03/19	14	70.61	0	0.00	69.00	14	13,717	0.10%
2018/03/16	11	70.28	3	70.70	70.30	8	13,950	0.06%
2018/03/15	1	71.10	0	0.00	71.20	1	14,241	0.01%
2018/03/13	3	68.00	2	68.15	68.00	1	14,988	0.01%
2018/03/12	4	62.85	3	64.73	65.60	1	15,185	0.01%
2018/03/09	3	59.60	4	59.50	59.70	-1	15,259	-0.01%
2018/03/06	0	0.00	3	58.13	58.00	-3	16,338	-0.02%
2018/03/05	3	56.87	0	0.00	56.80	3	16,639	0.02%
2018/03/02	0	0.00	1	58.10	58.20	-1	17,129	-0.01%
2018/03/01	1	57.00	0	0.00	57.50	1	17,425	0.01%
2018/02/27	1	57.20	2	58.30	57.20	-1	17,791	-0.01%
2018/02/26	1	56.90	8	56.90	56.90	-7	17,987	-0.04%
2018/02/23	0	0.00	2	58.20	58.70	-2	18,280	-0.01%
2018/02/22	8	54.24	16	56.32	56.80	-8	18,695	-0.04%
2018/02/21	0	0.00	1	53.90	53.40	-1	18,942	-0.01%
2018/02/12	37	54.00	37	54.02	51.60	0	19,135	0.00%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	33	64.12	30	63.74	63.60	3	19,581	0.02%
2018/02/07	13	68.10	5	69.36	64.50	8	19,761	0.04%
2018/02/06	7	69.16	0	0.00	67.60	7	19,925	0.04%
2018/02/02	2	77.75	2	78.30	78.00	0	19,966	0.00%
2018/02/01	0	0.00	2	78.05	77.50	-2	20,568	-0.01%
2018/01/31	0	0.00	3	76.70	77.50	-3	21,135	-0.01%
2018/01/30	7	76.76	1	77.70	75.60	6	21,137	0.03%
2018/01/29	1	76.00	7	76.14	76.00	-6	21,218	-0.03%
2018/01/26	1	74.40	1	75.60	75.00	0	21,171	0.00%
2018/01/25	9	76.69	7	75.51	75.00	2	21,192	0.01%
2018/01/24	1	73.70	2	75.45	77.30	-1	21,410	0.00%
2018/01/23	10	76.63	15	75.82	75.50	-5	21,282	-0.02%
2018/01/22	6	76.90	2	76.55	76.00	4	21,229	0.02%
2018/01/19	0	0.00	4	80.00	79.60	-4	21,023	-0.02%
2018/01/18	3	79.87	1	80.80	78.70	2	20,894	0.01%
2018/01/17	4	80.05	2	79.70	78.70	2	20,796	0.01%
2018/01/16	8	78.86	8	79.50	78.30	0	20,598	0.00%
2018/01/15	3	79.20	15	76.82	80.10	-12	20,533	-0.06%
2018/01/12	37	73.19	41	73.23	73.50	-4	20,312	-0.02%
2018/01/11	12	72.99	10	74.58	72.70	2	20,526	0.01%
2018/01/10	3	72.63	2	72.60	71.00	1	20,382	0.00%
2018/01/09	287	76.12	280	76.36	73.60	7	20,314	0.03%	大買/大賣/
2018/01/08	15	82.39	0	0.00	80.80	15	19,997	0.08%
2018/01/05	7	83.73	18	84.44	84.30	-11	20,234	-0.05%
2018/01/04	6	83.17	12	82.15	83.70	-6	20,093	-0.03%
2018/01/03	4	81.30	7	81.51	80.70	-3	19,829	-0.02%
2018/01/02	93	79.78	90	79.95	79.90	3	19,745	0.02%