精材 (3374)-凱基-敦北券商分點個股進出

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
116.5
漲跌
▲0.5
漲幅
+0.43%
成交量
525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(已收盤)

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

精材 (3374)籌碼相關－凱基-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/04/22	0	0.00	1	113.00	111.00	-1	2,219	-0.05%
2024/04/12	2	124.50	1	125.00	124.50	1	2,169	0.05%
2024/04/09	0	0.00	0.1	129.00	127.50	-0.1	2,159	0.00%
2024/04/02	0	0.00	12.1	126.21	127.50	-12.1	2,130	-0.57%
2024/03/29	0	0.00	0.1	124.00	124.00	-0.1	2,127	0.00%
2024/03/27	0.1	125.00	0	0.00	124.00	0.1	2,137	0.00%
2024/03/26	1	126.00	0	0.00	124.50	1	2,136	0.05%
2024/03/25	0	0.00	1	128.00	127.50	-1	2,153	-0.05%
2024/03/20	1.1	126.10	0	0.00	126.00	1.1	2,190	0.05%
2024/03/18	0	0.00	2	125.00	126.50	-2	2,216	-0.09%
2024/03/15	2	124.25	0	0.00	123.50	2	2,250	0.09%
2024/03/12	2.1	128.52	14	129.43	129.50	-12	2,385	-0.50%
2024/03/11	1	128.50	0	0.00	128.50	1	2,393	0.04%
2024/03/08	13	133.35	12	130.25	129.50	1	2,439	0.04%
2024/03/07	17	132.91	28	132.50	131.50	-11	2,390	-0.46%
2024/03/06	15	131.00	20	132.13	132.00	-5	2,447	-0.20%
2024/03/05	23	131.63	21	131.52	131.50	2	2,529	0.08%
2024/02/27	2	128.50	0	0.00	128.50	2	2,893	0.07%
2024/02/26	1	130.50	1	132.00	130.50	0	3,073	0.00%
2024/02/23	4	135.00	4	134.88	132.50	0	3,063	0.00%
2024/02/22	0	0.00	1	130.50	131.50	-1	3,009	-0.03%
2024/02/21	6	130.75	4	129.88	129.50	2	2,972	0.07%
2024/02/20	0	0.00	1	134.50	135.50	-1	2,886	-0.03%
2024/02/19	0	0.00	2	133.50	133.50	-2	2,822	-0.07%
2024/02/16	3.6	131.78	1	132.00	132.50	2.6	2,756	0.09%
2024/02/15	0	0.00	1	131.50	131.50	-1	2,759	-0.04%
2024/02/02	0	0.00	1	128.00	128.00	-1	2,833	-0.04%
2024/01/26	5	126.00	0	0.00	126.00	5	2,974	0.17%
2024/01/25	0	0.00	3	127.83	126.50	-3	2,989	-0.10%
2024/01/24	3	128.17	0	0.00	127.50	3	2,970	0.10%
2024/01/19	1	127.00	0	0.00	125.50	1	2,939	0.03%
2024/01/16	0	0.00	1	123.00	124.00	-1	2,963	-0.03%
2024/01/12	1	122.50	0	0.00	122.00	1	3,070	0.03%
2024/01/10	0	0.00	2	120.50	121.50	-2	3,164	-0.06%
2024/01/08	0	0.00	1	121.00	120.50	-1	3,204	-0.03%
2024/01/04	1	125.00	0	0.00	123.00	1	3,265	0.03%
2023/12/26	1	127.00	0	0.00	126.50	1	3,311	0.03%
2023/12/21	0	0.00	1	124.00	125.00	-1	3,416	-0.03%
2023/12/20	1	127.00	0	0.00	125.00	1	3,405	0.03%
2023/12/19	0	0.00	1	125.50	127.00	-1	3,373	-0.03%
2023/12/15	1	130.50	0	0.00	130.00	1	3,365	0.03%
2023/12/13	1	128.00	1	128.00	128.00	0	3,271	0.00%
2023/12/12	1	128.00	0	0.00	127.50	1	3,258	0.03%
2023/12/11	1	130.50	0	0.00	128.50	1	3,222	0.03%
2023/12/08	0	0.00	1	137.00	136.00	-1	3,128	-0.03%
2023/12/07	1	134.50	1	137.50	135.00	0	3,092	0.00%
2023/12/06	2	136.50	0	0.00	136.00	2	3,046	0.07%
2023/12/05	0	0.00	1	136.00	135.50	-1	3,037	-0.03%
2023/12/04	0	0.00	47	139.65	137.50	-47	2,976	-1.58%
2023/12/01	4	139.75	5	140.00	139.50	-1	2,929	-0.03%
2023/11/30	20	139.00	10	137.50	138.00	10	2,840	0.35%
2023/11/29	40	135.00	1	134.50	136.00	39	2,739	1.42%
2023/11/27	1	133.50	2	134.00	133.50	-1	2,531	-0.04%
2023/11/24	1	137.00	0	0.00	136.50	1	2,387	0.04%
2023/11/22	0	0.00	2	131.25	133.50	-2	2,096	-0.10%
2023/11/21	2	132.25	0	0.00	132.50	2	2,064	0.10%
2023/11/20	1	130.00	1	128.50	131.00	0	2,017	0.00%
2023/11/16	0	0.00	4	128.38	128.00	-4	1,978	-0.20%
2023/11/15	1	132.50	2	129.00	128.50	-1	1,973	-0.05%
2023/11/14	0	0.00	1	128.50	130.00	-1	1,941	-0.05%
2023/11/13	5	130.70	1	130.00	128.50	4	1,908	0.21%
2023/11/10	1	129.00	0	0.00	127.00	1	1,789	0.06%
2023/11/09	2	128.25	2	126.50	129.00	0	1,763	0.00%
2023/11/08	1	131.00	0	0.00	128.50	1	1,773	0.06%
2023/11/07	0	0.00	1	131.00	130.00	-1	1,712	-0.06%
2023/11/06	1	126.00	6	127.58	128.00	-5	1,633	-0.31%
2023/11/03	0	0.00	2	120.75	121.00	-2	1,518	-0.13%
2023/11/02	2	118.75	5	118.40	120.00	-3	1,517	-0.20%
2023/11/01	3	117.33	0	0.00	115.50	3	1,514	0.20%
2023/10/31	1	119.00	1	120.50	115.50	0	1,516	0.00%
2023/10/30	1	118.00	0	0.00	117.00	1	1,510	0.07%
2023/10/27	2	118.50	3	117.50	117.00	-1	1,535	-0.07%
2023/10/26	1	117.50	1	121.00	117.50	0	1,550	0.00%
2023/10/25	2	122.50	0	0.00	122.50	2	1,527	0.13%
2023/10/24	0	0.00	2	117.25	118.00	-2	1,478	-0.14%
2023/10/23	1	116.50	1	120.50	116.50	0	1,494	0.00%
2023/10/20	1	120.50	2	119.75	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	0	0.00	22	115.86	116.00	-22	1,470	-1.50%
2023/10/17	22	119.41	2	119.25	118.00	20	1,490	1.34%
2023/10/13	1	119.00	7	119.21	118.00	-6	1,554	-0.39%
2023/10/12	17	118.15	14	118.39	119.00	3	1,593	0.19%
2023/10/11	6	113.17	5	113.60	112.50	1	1,613	0.06%
2023/10/06	1	112.00	0	0.00	112.00	1	1,719	0.06%
2023/09/28	2	116.50	0	0.00	117.50	2	2,015	0.10%
2023/09/15	0	0.00	2	114.00	113.50	-2	3,046	-0.07%
2023/09/14	2	113.00	1	111.50	113.00	1	3,093	0.03%
2023/09/13	1	110.50	1	110.00	110.50	0	3,163	0.00%
2023/09/12	2	110.75	1	110.50	110.50	1	3,224	0.03%
2023/09/11	1	110.50	1	110.00	110.00	0	3,387	0.00%
2023/09/06	2	116.50	1	116.50	116.00	1	4,172	0.02%
2023/09/05	1	114.00	1	117.50	117.00	0	4,457	0.00%
2023/09/04	0	0.00	1	112.50	113.00	-1	4,748	-0.02%
2023/08/31	1	112.50	0	0.00	114.00	1	4,918	0.02%
2023/08/24	0	0.00	9	114.17	113.50	-9	4,937	-0.18%
2023/08/16	0	0.00	1	111.00	110.00	-1	4,920	-0.02%
2023/08/15	1	111.00	2	109.75	110.00	-1	4,908	-0.02%
2023/08/10	0	0.00	6	114.00	113.00	-6	4,851	-0.12%
2023/08/01	2	125.00	1	125.50	123.50	1	4,750	0.02%
2023/07/31	2	128.00	1	129.50	125.00	1	4,721	0.02%
2023/07/27	1	126.00	1	126.50	127.00	0	4,669	0.00%
2023/07/26	3	125.83	3	127.33	125.50	0	4,655	0.00%
2023/07/25	2	130.50	2	130.50	129.00	0	4,639	0.00%
2023/07/20	7	133.79	6	134.75	136.50	1	4,510	0.02%
2023/07/19	10	134.25	11	135.45	134.00	-1	4,475	-0.02%
2023/07/18	9	133.83	8	135.06	132.50	1	4,433	0.02%
2023/07/17	7	134.93	4	134.88	134.00	3	4,399	0.07%
2023/07/14	2	135.50	3	136.33	138.00	-1	4,358	-0.02%
2023/07/13	7	138.00	7	137.00	134.50	0	4,332	0.00%
2023/07/12	4	136.63	5	136.90	137.00	-1	4,253	-0.02%
2023/07/11	2	134.00	0	0.00	133.50	2	4,175	0.05%
2023/07/10	0	0.00	1	135.50	136.00	-1	4,119	-0.02%
2023/07/07	2	134.75	2	136.50	134.00	0	4,061	0.00%
2023/07/06	3	137.33	1.1	140.73	135.00	1.9	3,973	0.05%
2023/07/05	12.1	144.45	6.1	141.27	140.00	6	3,862	0.16%
2023/07/04	6	142.75	7	142.86	144.50	-1	3,576	-0.03%
2023/06/30	0	0.00	1	128.50	128.50	-1	3,046	-0.03%
2023/06/29	2	126.50	3	127.50	126.00	-1	3,017	-0.03%
2023/06/28	4	127.25	2	126.75	126.50	2	3,009	0.07%
2023/06/27	2	127.25	3	126.00	126.50	-1	2,960	-0.03%
2023/06/26	2.1	125.64	3.1	126.18	124.50	-1	2,867	-0.04%
2023/06/21	3	124.50	1	125.00	123.00	2	2,813	0.07%
2023/06/19	0	0.00	5	129.50	129.00	-5	2,744	-0.18%
2023/06/16	7	128.71	1	129.50	127.00	6	2,673	0.22%
2023/06/15	0	0.00	9	132.94	130.00	-9	2,616	-0.34%
2023/06/14	5	129.00	2.2	130.36	129.00	2.8	2,456	0.11%
2023/06/13	6	129.75	4	128.13	130.00	2	2,372	0.08%
2023/06/12	7.1	134.24	19	131.71	128.00	-11.9	2,139	-0.55%
2023/06/09	62	124.50	86	123.38	128.00	-24	1,682	-1.43%
2023/06/08	72.1	115.92	42	118.55	116.50	30.1	1,425	2.11%
2023/06/07	1.1	112.95	1	111.00	113.00	0.1	1,147	0.01%
2023/06/06	1	106.00	1	106.50	107.00	0	1,034	0.00%
2023/06/05	0	0.00	2	106.25	106.50	-2	1,155	-0.17%
2023/06/02	2	105.50	1	106.50	105.00	1	1,148	0.09%
2023/06/01	3	104.67	3	105.17	105.00	0	1,157	0.00%
2023/05/31	1	104.50	1	105.00	105.00	0	1,156	0.00%
2023/05/30	3	104.50	2	104.75	105.50	1	1,153	0.09%
2023/05/29	8	105.13	9	105.67	105.00	-1	1,152	-0.09%
2023/05/26	8	104.75	12	105.25	104.50	-4	1,146	-0.35%
2023/05/25	5	101.90	5	101.70	102.50	0	1,117	0.00%
2023/05/24	2	100.50	1	101.00	100.50	1	1,130	0.09%
2023/05/23	1	101.00	1	101.00	100.50	0	1,138	0.00%
2023/05/22	1	100.50	1	101.00	100.50	0	1,151	0.00%
2023/05/19	3	100.17	1	100.50	99.70	2	1,199	0.17%
2023/05/18	2	100.00	2	100.50	100.00	0	1,218	0.00%
2023/05/11	1	96.90	0	0.00	95.90	1	1,373	0.07%
2023/05/03	1	99.80	0	0.00	99.50	1	1,479	0.07%
2023/05/02	1	99.40	0	0.00	99.40	1	1,496	0.07%
2023/04/25	1	97.80	0	0.00	97.80	1	1,649	0.06%
2023/04/21	0	0.00	1	103.50	102.00	-1	1,639	-0.06%
2023/04/19	1	109.00	14	108.39	107.50	-13	1,685	-0.77%
2023/04/18	6	111.33	31	111.48	110.50	-25	1,686	-1.48%
2023/04/17	4	107.38	6	107.25	110.00	-2	1,643	-0.12%
2023/04/14	9	107.33	4	107.50	106.50	5	1,612	0.31%
2023/04/13	2	106.50	4	106.63	106.50	-2	1,613	-0.12%
2023/04/12	2	107.00	3	107.33	107.00	-1	1,616	-0.06%
2023/04/11	3	108.17	0	0.00	108.00	3	1,615	0.19%
2023/04/10	1	107.00	1	107.50	107.00	0	1,630	0.00%
2023/04/07	0	0.00	1	107.50	107.00	-1	1,632	-0.06%
2023/04/06	0	0.00	1	107.50	107.00	-1	1,634	-0.06%
2023/03/29	0	0.00	2	107.50	107.50	-2	1,661	-0.12%
2023/03/28	0	0.00	2	109.75	110.00	-2	1,664	-0.12%
2023/03/27	1	109.50	0	0.00	108.00	1	1,636	0.06%
2023/03/24	1	110.00	1	110.50	110.50	0	1,643	0.00%
2023/03/23	3	110.50	1	110.00	110.00	2	1,629	0.12%
2023/03/22	14	109.43	5	109.50	110.00	9	1,625	0.55%
2023/03/21	2	108.00	1	108.50	108.00	1	1,613	0.06%
2023/03/20	2	108.00	1	108.00	108.00	1	1,614	0.06%
2023/03/17	1	106.50	3	106.83	106.50	-2	1,619	-0.12%
2023/03/16	0	0.00	1	104.50	105.00	-1	1,624	-0.06%
2023/03/15	4	107.75	1	108.50	107.50	3	1,645	0.18%
2023/03/14	1	106.00	1	106.50	106.50	0	1,667	0.00%
2023/03/13	2	107.00	0	0.00	107.00	2	1,736	0.12%
2023/03/10	2	109.75	0	0.00	110.00	2	1,747	0.11%
2023/03/09	10	111.60	4	111.63	111.50	6	1,840	0.33%
2023/03/08	15	111.50	3	107.33	111.50	12	1,820	0.66%
2023/03/07	3	105.17	1	105.50	105.00	2	1,717	0.12%
2023/03/06	0	0.00	4	104.88	105.50	-4	1,721	-0.23%
2023/03/02	2	103.25	2	103.75	103.50	0	1,756	0.00%
2023/03/01	1	103.00	1	103.50	104.00	0	1,810	0.00%
2023/02/24	0	0.00	2	103.50	103.00	-2	1,836	-0.11%
2023/02/22	4	102.13	2	103.00	101.50	2	1,922	0.10%
2023/02/21	1	104.00	1	104.50	104.00	0	1,967	0.00%
2023/02/17	3	103.00	1	103.50	104.00	2	2,329	0.09%
2023/02/16	3	105.33	2	106.00	106.50	1	2,299	0.04%
2023/02/15	5	104.50	8	104.56	104.00	-3	2,338	-0.13%
2023/02/13	1	106.50	0	0.00	105.50	1	2,382	0.04%
2023/02/10	6	108.83	4	109.25	107.00	2	2,416	0.08%
2023/02/09	0	0.00	1	109.00	109.50	-1	2,373	-0.04%
2023/02/08	1	108.50	0	0.00	108.50	1	2,368	0.04%
2023/02/03	7	109.79	0	0.00	107.50	7	2,350	0.30%
2023/01/31	1	106.00	1	106.50	107.00	0	2,332	0.00%
2023/01/12	1	101.50	1	102.00	101.00	0	2,200	0.00%
2023/01/06	1	102.00	3	101.67	102.00	-2	2,163	-0.09%
2022/12/28	0	0.00	0.1	95.80	95.40	-0.1	2,345	0.00%
2022/12/27	2.1	99.76	1	100.50	99.20	1.1	2,407	0.05%
2022/12/23	1	99.00	1	99.40	99.50	0	2,554	0.00%
2022/12/22	1	102.50	1	103.00	101.00	0	2,641	0.00%
2022/12/21	1	101.00	2	101.00	100.50	-1	2,707	-0.04%
2022/12/20	1	105.00	0	0.00	100.50	1	2,752	0.04%
2022/12/15	1	105.00	1	105.50	105.00	0	2,812	0.00%
2022/12/14	2	104.25	3	104.83	105.50	-1	2,808	-0.04%
2022/12/13	0	0.00	2	104.00	102.50	-2	2,799	-0.07%
2022/12/09	0	0.00	1	105.50	105.00	-1	2,796	-0.04%
2022/12/08	2	103.00	2	103.50	104.00	0	2,788	0.00%
2022/12/07	1	107.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	4	108.63	1	109.50	106.50	3	2,754	0.11%
2022/12/05	4	110.63	4	111.00	111.00	0	2,723	0.00%
2022/12/02	1	108.50	6	107.67	108.50	-5	2,658	-0.19%
2022/12/01	24	106.90	28.1	107.63	106.00	-4.1	2,630	-0.16%
2022/11/30	8	104.50	7	105.00	104.50	1	2,535	0.04%
2022/11/29	6	102.75	5	103.20	103.00	1	2,536	0.04%
2022/11/28	6	103.42	5	103.70	104.00	1	2,518	0.04%
2022/11/25	5	104.90	3	105.50	104.00	2	2,550	0.08%
2022/11/24	3	103.50	4	104.38	105.50	-1	2,562	-0.04%
2022/11/23	4	106.00	1	107.00	104.00	3	2,530	0.12%
2022/11/22	1	104.00	1.3	104.27	105.00	-0.3	2,489	-0.01%
2022/11/21	0.4	105.86	0	0.00	104.50	0.4	2,488	0.02%
2022/11/18	4	106.63	2	106.50	106.00	2	2,459	0.08%
2022/11/16	4	108.75	1	108.00	108.00	3	2,381	0.13%
2022/11/15	1	109.00	4	107.63	109.50	-3	2,254	-0.13%
2022/11/11	0	0.00	3	99.33	97.80	-3	2,164	-0.14%
2022/11/10	6	95.17	4	95.53	95.50	2	2,125	0.09%
2022/11/09	1	93.70	0	0.00	94.40	1	2,125	0.05%
2022/11/08	5	94.24	11	93.85	92.40	-6	2,124	-0.28%
2022/11/07	1	93.90	23	95.90	93.30	-22	2,197	-1.00%
2022/11/04	4	93.80	3	94.37	96.70	1	2,209	0.05%
2022/11/02	22	94.95	1	95.10	94.40	21	2,346	0.89%
2022/11/01	1	94.50	1	94.70	94.70	0	2,396	0.00%
2022/10/31	0	0.00	4	95.13	95.70	-4	2,495	-0.16%
2022/10/28	0	0.00	1	92.20	91.40	-1	2,528	-0.04%
2022/10/27	1	90.70	1	92.60	92.90	0	2,534	0.00%
2022/10/26	1	88.80	0	0.00	88.80	1	2,533	0.04%
2022/10/25	0	0.00	3	88.10	87.50	-3	2,534	-0.12%
2022/10/24	6	90.90	0	0.00	88.40	6	2,546	0.24%
2022/10/21	1	90.60	1	90.90	89.60	0	2,560	0.00%
2022/10/20	0	0.00	2	89.15	90.10	-2	2,597	-0.08%
2022/10/19	2	93.00	0	0.00	91.10	2	2,641	0.08%
2022/10/18	1	91.60	1	90.70	91.70	0	2,659	0.00%
2022/10/17	0	0.00	3	88.30	91.50	-3	2,731	-0.11%
2022/10/12	0	0.00	7	91.04	90.60	-7	2,837	-0.25%
2022/10/11	0	0.00	26	89.83	88.50	-26	2,908	-0.89%
2022/10/07	7	95.17	0	0.00	94.60	7	3,000	0.23%
2022/10/06	20	94.25	0	0.00	95.50	20	3,040	0.66%
2022/10/05	2	96.80	0	0.00	94.20	2	3,049	0.07%
2022/10/04	0	0.00	5	93.50	93.80	-5	3,038	-0.16%
2022/10/03	6	90.97	2	91.60	91.00	4	3,013	0.13%
2022/09/30	4	93.40	5	94.02	96.00	-1	3,088	-0.03%
2022/09/29	14	99.09	11	93.10	92.90	3	3,245	0.09%
2022/09/28	16	100.22	16	97.73	97.20	0	3,202	0.00%
2022/09/27	2	104.50	2	100.50	106.00	0	3,173	0.00%
2022/09/26	2	104.50	0	0.00	103.00	2	3,145	0.06%
2022/09/23	3	119.83	1	119.50	113.00	2	3,130	0.06%
2022/09/22	2	120.25	0	0.00	121.00	2	3,115	0.06%
2022/09/21	0	0.00	1	121.50	120.50	-1	3,151	-0.03%
2022/09/20	0	0.00	1	121.00	121.50	-1	3,169	-0.03%
2022/09/19	0	0.00	1	122.00	122.00	-1	3,200	-0.03%
2022/09/16	2	123.25	1	124.00	122.00	1	3,253	0.03%
2022/09/15	10	125.15	12	124.88	123.50	-2	3,306	-0.06%
2022/09/14	2	124.50	6	123.33	125.00	-4	3,354	-0.12%
2022/09/08	3	121.50	1	123.50	124.50	2	3,512	0.06%
2022/09/07	0	0.00	2	117.50	120.50	-2	3,553	-0.06%
2022/09/06	3	119.67	3	119.50	119.50	0	3,601	0.00%
2022/09/01	0	0.00	1	129.00	127.50	-1	3,671	-0.03%
2022/08/31	1	127.50	6	128.00	131.50	-5	3,663	-0.14%
2022/08/30	6	126.92	0	0.00	126.50	6	3,655	0.16%
2022/08/26	1	131.50	2	128.75	128.00	-1	3,795	-0.03%
2022/08/22	1	132.00	0	0.00	128.50	1	4,022	0.02%
2022/08/19	0	0.00	1	129.00	129.50	-1	3,998	-0.03%
2022/08/18	1	124.00	0	0.00	124.50	1	3,947	0.03%
2022/08/17	2	123.50	2	124.00	124.00	0	3,950	0.00%
2022/08/16	0	0.00	2	124.00	123.00	-2	3,983	-0.05%
2022/08/12	3	121.83	3	121.17	122.50	0	4,094	0.00%
2022/08/10	3	121.50	0	0.00	120.50	3	4,137	0.07%
2022/08/09	1	126.50	8	126.56	125.00	-7	4,121	-0.17%
2022/08/05	2	127.75	5	129.90	129.50	-3	4,038	-0.07%
2022/08/04	15	126.57	10	128.65	129.50	5	3,959	0.13%
2022/08/03	4	124.63	2	126.25	126.00	2	3,961	0.05%
2022/08/02	4	124.75	3	126.50	127.00	1	3,967	0.03%
2022/08/01	0	0.00	2	126.50	127.00	-2	3,991	-0.05%
2022/07/29	5	127.90	3	128.50	129.00	2	4,034	0.05%
2022/07/28	2	126.50	5	126.40	126.50	-3	4,072	-0.07%
2022/07/27	11	128.55	1	127.00	128.50	10	4,109	0.24%
2022/07/26	5	126.00	2	125.50	127.50	3	4,362	0.07%
2022/07/22	1	129.00	25	125.92	125.00	-24	4,576	-0.52%
2022/07/21	14	126.39	15	123.83	128.00	-1	4,613	-0.02%
2022/07/20	1	122.50	9	124.11	122.00	-8	4,686	-0.17%
2022/07/19	27	123.46	11	122.05	122.50	16	4,758	0.34%
2022/07/15	25	117.50	20	121.50	122.00	5	5,046	0.10%
2022/07/13	0	0.00	20	109.50	108.00	-20	5,079	-0.39%
2022/07/12	20	108.75	10	108.00	107.00	10	5,151	0.19%
2022/07/11	32	112.13	23	112.57	112.50	9	5,095	0.18%
2022/07/08	10	109.50	13	111.00	111.00	-3	5,042	-0.06%
2022/07/07	10	110.25	48	101.23	111.00	-38	4,893	-0.78%
2022/07/06	4	111.63	0	0.00	111.50	4	4,678	0.09%
2022/07/05	2	122.00	2	122.00	123.50	0	4,631	0.00%
2022/07/04	0	0.00	1	122.50	121.50	-1	4,591	-0.02%
2022/07/01	5	122.50	1	126.50	122.00	4	4,577	0.09%
2022/06/30	2	130.50	5	129.90	128.50	-3	4,554	-0.07%
2022/06/29	1	130.50	1	132.00	134.50	0	4,539	0.00%
2022/06/28	0	0.00	3	131.33	132.50	-3	4,668	-0.06%
2022/06/27	32	132.17	39	131.87	131.50	-7	4,742	-0.15%
2022/06/24	1	127.00	18	126.64	128.50	-17	4,711	-0.36%
2022/06/23	33	120.20	22	121.95	124.50	11	4,660	0.24%
2022/06/22	8	121.44	4.1	121.39	119.50	3.9	4,605	0.08%
2022/06/21	4.1	122.65	0	0.00	124.50	4.1	4,556	0.09%
2022/06/20	7	124.64	4	128.38	122.00	3	4,497	0.07%
2022/06/17	4	130.38	0	0.00	129.50	4	4,437	0.09%
2022/06/16	5	132.00	2	139.75	131.50	3	4,399	0.07%
2022/06/15	3	138.33	2	137.00	137.00	1	4,351	0.02%
2022/06/14	5	143.00	5	145.50	145.00	0	4,309	0.00%
2022/06/10	1	147.00	2	148.50	148.50	-1	4,214	-0.02%
2022/06/08	7	145.93	0	0.00	146.00	7	4,161	0.17%
2022/06/07	1	146.50	0	0.00	147.00	1	4,144	0.02%
2022/06/06	1	147.00	1	149.00	147.00	0	4,107	0.00%
2022/06/02	2	148.00	0	0.00	146.00	2	4,008	0.05%
2022/06/01	1	148.50	0	0.00	148.00	1	3,969	0.03%
2022/05/31	3	148.33	3	147.50	147.00	0	3,922	0.00%
2022/05/26	1	142.00	0	0.00	140.50	1	3,679	0.03%
2022/05/24	3	140.67	1	143.00	138.00	2	3,663	0.05%
2022/05/20	0	0.00	2	144.50	144.00	-2	3,542	-0.06%
2022/05/19	2	140.00	3	143.33	144.00	-1	3,476	-0.03%
2022/05/18	2	141.50	2	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	2	135.50	0	0.00	135.00	2	3,322	0.06%
2022/05/13	1	135.50	0	0.00	135.50	1	3,295	0.03%
2022/05/11	1	135.50	2	136.00	137.00	-1	3,252	-0.03%
2022/05/09	1	132.50	2	130.75	133.00	-1	3,173	-0.03%
2022/05/06	2	131.50	1	133.50	134.50	1	3,131	0.03%
2022/05/05	1	134.50	1	136.00	134.50	0	3,077	0.00%
2022/05/04	1	134.00	5	136.20	135.00	-4	3,024	-0.13%
2022/05/03	1	144.00	4	144.25	137.00	-3	2,958	-0.10%
2022/04/29	1	137.50	3	138.00	138.00	-2	2,675	-0.07%
2022/04/28	27	137.20	28	136.30	135.50	-1	2,587	-0.04%
2022/04/27	2	129.50	3	131.67	136.00	-1	2,398	-0.04%
2022/04/26	4	135.25	26.1	137.02	131.50	-22.1	2,301	-0.96%
2022/04/25	1	135.50	1	138.00	137.00	0	2,148	0.00%
2022/04/22	21	138.95	11	138.77	138.00	10	2,052	0.49%
2022/04/21	12.1	134.22	11.1	136.72	138.00	1	1,943	0.05%
2022/04/20	2	130.75	2	130.25	130.50	0	1,676	0.00%
2022/04/19	12	130.25	0	0.00	126.50	12	1,602	0.75%
2022/04/18	15	126.00	6	129.08	130.00	9	1,483	0.61%
2022/04/15	0	0.00	2	119.75	119.50	-2	1,382	-0.14%
2022/04/14	0	0.00	4	121.63	122.00	-4	1,419	-0.28%
2022/04/13	5	120.90	0	0.00	120.50	5	1,452	0.34%
2022/04/11	3	118.50	7	119.71	119.50	-4	1,793	-0.22%
2022/04/08	2	123.25	2	124.00	123.00	0	1,832	0.00%
2022/04/07	2	122.75	2	124.00	123.00	0	1,864	0.00%
2022/04/06	0	125.25	0	0.00	125.00	0	1,911	0.00%
2022/04/01	0	128.00	0	0.00	128.50	0	2,004	0.00%
2022/03/31	1	131.00	1	132.50	130.50	0	1,990	0.00%
2022/03/28	0	0.00	1	120.00	118.50	-1	1,748	-0.06%
2022/03/25	0	0.00	2	121.00	120.50	-2	1,750	-0.11%
2022/03/18	0	0.00	2	122.25	121.00	-2	1,760	-0.11%
2022/03/17	2	122.75	1	123.00	122.00	1	1,788	0.06%
2022/03/14	0	0.00	3	118.50	119.50	-3	1,781	-0.17%
2022/03/10	2	119.00	0	0.00	118.00	2	1,852	0.11%
2022/03/07	1	116.50	3	117.67	118.50	-2	1,988	-0.10%
2022/02/22	1	119.50	1	120.50	120.00	0	2,086	0.00%
2022/02/18	2	121.25	2	123.00	124.50	0	2,107	0.00%
2022/02/17	0	131.00	0	0.00	130.50	0	2,049	0.00%
2022/02/11	0	130.00	0	0.00	128.50	0	2,313	0.00%
2022/01/26	0	0.00	1	125.50	125.50	-1	2,719	-0.04%
2022/01/18	1	136.50	1	135.50	136.00	0	2,872	0.00%
2022/01/17	1	138.00	0	0.00	137.00	1	2,882	0.03%
2022/01/14	1	138.00	1	136.50	136.00	0	2,897	0.00%
2022/01/12	2	136.50	0	0.00	137.50	2	2,969	0.07%
2022/01/10	0	0.00	1	137.50	139.50	-1	3,363	-0.03%
2022/01/07	1	138.50	30	141.00	138.00	-29	3,428	-0.85%
2022/01/05	1	146.50	1	143.00	143.00	0	3,378	0.00%
2022/01/04	9	148.44	19.1	147.47	146.00	-10.1	3,327	-0.30%
2022/01/03	2	144.50	1	144.00	143.00	1	3,050	0.03%
2021/12/30	31	144.52	35	144.79	143.00	-4	3,016	-0.13%
2021/12/29	3	143.67	1.1	144.98	145.00	2	2,999	0.07%
2021/12/28	39	144.27	4.1	143.26	143.00	35	2,959	1.18%
2021/12/15	2	138.50	2	137.00	136.50	0	2,959	0.00%
2021/12/09	0	0.00	1	141.50	141.50	-1	3,005	-0.03%
2021/12/06	0	0.00	1	145.00	144.00	-1	3,028	-0.03%
2021/12/03	2	146.50	3	144.50	144.50	-1	3,015	-0.03%
2021/11/26	0	0.00	1	138.00	134.50	-1	3,064	-0.03%
2021/11/25	1	138.50	0	0.00	138.00	1	3,102	0.03%
2021/11/23	0.1	140.50	3	139.67	138.00	-3	3,137	-0.09%
2021/11/22	2.1	141.02	0.3	141.50	141.00	1.8	3,221	0.06%
2021/11/19	10	143.80	0.2	143.50	143.00	9.8	3,264	0.30%
2021/11/18	0.1	142.00	1	143.00	142.00	-0.9	3,258	-0.03%
2021/11/17	0.1	142.50	0	0.00	142.00	0.1	3,270	0.00%
2021/11/16	0	0.00	4	144.88	142.50	-4	3,270	-0.12%
2021/11/15	5	144.70	0	0.00	144.50	5	3,283	0.15%
2021/11/12	1.4	141.15	10	142.25	143.50	-8.7	3,317	-0.26%
2021/11/11	1	143.00	4	142.00	142.00	-3	3,340	-0.09%
2021/11/10	11	146.00	10	146.55	147.50	1	3,484	0.03%
2021/11/09	4.1	147.59	11	150.36	146.50	-6.9	3,652	-0.19%
2021/11/05	10	138.30	0	0.00	138.50	10	3,474	0.29%
2021/11/02	6	138.00	1	137.00	136.50	5	3,486	0.14%
2021/11/01	0	0.00	1	137.00	139.00	-1	3,422	-0.03%
2021/10/26	0	0.00	2	137.00	133.00	-2	3,480	-0.06%
2021/10/25	1	134.00	0	0.00	133.50	1	3,524	0.03%
2021/10/22	0	0.00	1	137.00	134.50	-1	3,615	-0.03%
2021/10/21	3	136.67	0	0.00	134.00	3	3,638	0.08%
2021/10/20	11	136.68	0	0.00	137.50	11	3,645	0.30%
2021/10/19	2	137.00	0	0.00	137.50	2	3,661	0.05%
2021/10/18	2	135.25	1	138.50	134.50	1	3,648	0.03%
2021/10/13	0	0.00	1	119.00	119.00	-1	3,706	-0.03%
2021/10/12	1	120.00	0	0.00	121.00	1	3,828	0.03%
2021/10/07	1	122.00	0	0.00	125.50	1	4,392	0.02%
2021/10/06	0	0.00	1	119.50	119.50	-1	4,680	-0.02%
2021/10/04	1	119.00	1	119.50	119.00	0	5,076	0.00%
2021/10/01	0	0.00	1	121.50	121.50	-1	5,188	-0.02%
2021/09/29	0	0.00	0.1	125.00	124.50	-0.1	5,297	0.00%
2021/09/28	0	0.00	2	132.50	131.50	-2	5,324	-0.04%
2021/09/27	2	133.50	0	0.00	133.50	2	5,407	0.04%
2021/09/17	0	0.00	0.1	135.00	136.00	-0.1	5,678	0.00%
2021/09/15	2	134.50	0	0.00	133.50	2	5,867	0.03%
2021/09/13	7	139.93	2	138.50	138.50	5	6,083	0.08%
2021/09/10	1	141.00	0	0.00	144.50	1	6,200	0.02%
2021/09/09	2	139.25	2	140.50	141.00	0	6,439	0.00%
2021/09/07	0	0.00	1	143.50	141.50	-1	6,608	-0.02%
2021/09/06	1	148.50	1	145.50	145.50	0	6,826	0.00%
2021/09/02	1	147.00	0	0.00	147.50	1	7,195	0.01%
2021/09/01	5	148.10	4	150.38	152.00	1	7,157	0.01%
2021/08/31	13	145.00	3	144.67	145.00	10	7,103	0.14%
2021/08/30	2	143.00	0	0.00	143.50	2	7,113	0.03%
2021/08/27	1	143.00	0	0.00	142.50	1	7,142	0.01%
2021/08/26	1	146.00	0	0.00	145.00	1	7,202	0.01%
2021/08/25	2	141.75	1	141.00	145.00	1	7,326	0.01%
2021/08/24	1	142.50	0	0.00	137.00	1	7,323	0.01%
2021/08/19	2	138.25	0	0.00	135.50	2	7,484	0.03%
2021/08/18	1	133.00	1	140.00	142.00	0	7,595	0.00%
2021/08/16	0	0.00	2	140.50	134.50	-2	7,963	-0.03%
2021/08/13	2	150.00	162	144.33	143.00	-160	7,790	-2.05%	大賣/鉅額交易
2021/08/12	1	157.50	0	0.00	158.50	1	7,552	0.01%
2021/08/11	0	0.00	2	155.00	156.00	-2	7,576	-0.03%
2021/08/06	7	166.50	0	0.00	165.50	7	7,759	0.09%
2021/08/02	1	170.50	1	171.50	172.00	0	8,146	0.00%
2021/07/30	2	172.50	1	170.50	168.00	1	8,183	0.01%
2021/07/29	1	167.50	2	170.00	171.50	-1	8,221	-0.01%
2021/07/28	1	161.00	0	0.00	163.50	1	8,249	0.01%
2021/07/27	4	175.00	0	0.00	170.50	4	8,269	0.05%
2021/07/26	3	174.50	3	175.50	175.00	0	8,304	0.00%
2021/07/22	0	0.00	5	170.50	168.00	-5	8,207	-0.06%
2021/07/21	2	167.00	1	168.00	167.50	1	8,146	0.01%
2021/07/20	17	177.53	1	180.50	175.00	16	7,935	0.20%
2021/07/19	2	179.50	8.1	180.32	179.00	-6.1	7,871	-0.08%
2021/07/16	23	184.61	12	183.75	184.50	11	7,815	0.14%
2021/07/15	13.1	188.18	30	189.10	188.00	-16.9	7,706	-0.22%
2021/07/14	23	184.02	7	183.93	183.00	16	7,431	0.22%
2021/07/13	4	182.88	12	184.50	180.00	-8	7,207	-0.11%
2021/07/12	45	176.89	23	184.04	186.00	22	6,948	0.32%
2021/07/09	2	171.00	0	0.00	170.50	2	6,644	0.03%
2021/07/08	55	174.55	0	0.00	173.00	55	6,766	0.81%
2021/07/07	2	172.25	22	170.59	172.00	-20	6,750	-0.30%
2021/07/06	0	0.00	1	170.50	168.00	-1	6,792	-0.01%
2021/07/05	1	173.00	1	173.50	172.00	0	6,838	0.00%
2021/07/02	1	166.00	1	163.00	168.50	0	6,829	0.00%
2021/07/01	85	168.69	0	0.00	164.00	85	6,840	1.24%
2021/06/30	1	167.50	2	169.75	169.00	-1	6,861	-0.01%
2021/06/29	3	171.83	1	168.50	168.50	2	6,940	0.03%
2021/06/25	4	178.00	0	0.00	174.00	4	7,129	0.06%
2021/06/24	0	0.00	1	178.00	176.50	-1	7,045	-0.01%
2021/06/23	1	174.00	0	0.00	175.00	1	7,014	0.01%
2021/06/22	2	171.25	70	173.50	170.50	-68	6,885	-0.99%
2021/06/21	2	175.75	2	175.00	171.50	0	6,832	0.00%
2021/06/18	5	179.70	8.2	179.17	177.00	-3.2	6,705	-0.05%
2021/06/17	53	172.10	5.4	171.69	174.50	47.7	6,484	0.73%
2021/06/16	31	170.61	11	171.55	169.50	20	6,390	0.31%
2021/06/15	0	0.00	3.1	170.97	172.00	-3.1	6,359	-0.05%
2021/06/11	3	167.00	2.2	166.27	167.00	0.8	6,218	0.01%
2021/06/10	2	154.50	2	157.00	160.00	0	5,943	0.00%
2021/06/04	0	0.00	1	155.00	151.50	-1	5,961	-0.02%
2021/06/03	1	154.00	0	0.00	157.00	1	5,978	0.02%
2021/06/02	1	157.00	1	161.50	157.50	0	5,940	0.00%
2021/06/01	2.2	153.50	4	153.50	155.00	-1.8	5,765	-0.03%
2021/05/28	6	154.33	3	151.50	154.00	3	5,953	0.05%
2021/05/27	3	151.83	2	149.00	149.00	1	5,968	0.02%
2021/05/26	4	151.50	4	150.50	150.00	0	5,931	0.00%
2021/05/25	5	147.80	6	149.42	146.50	-1	5,877	-0.02%
2021/05/24	2	138.50	2	142.00	143.50	0	5,725	0.00%
2021/05/20	0	0.00	17	126.94	124.50	-17	5,629	-0.30%
2021/05/19	2	128.00	0	0.00	127.50	2	5,799	0.03%
2021/05/18	5	130.00	0	0.00	131.00	5	5,877	0.09%
2021/05/13	0	0.00	9	131.61	132.00	-9	6,118	-0.15%
2021/05/12	2	121.50	24	121.92	122.00	-22	6,583	-0.33%
2021/05/11	1	134.00	25	136.42	135.00	-24	6,563	-0.37%
2021/05/10	10	148.10	0	0.00	147.00	10	6,685	0.15%
2021/05/07	0.1	150.50	0	0.00	151.50	0.1	6,828	0.00%
2021/05/06	0	0.00	0.2	145.33	142.50	-0.2	7,030	0.00%
2021/05/05	1	148.50	0	0.00	145.00	1	7,264	0.01%
2021/05/04	0	0.00	2	143.00	139.50	-2	8,261	-0.02%
2021/05/03	5	144.50	0	0.00	146.00	5	8,256	0.06%
2021/04/29	0.2	157.50	0	0.00	156.00	0.2	8,413	0.00%
2021/04/27	1	160.50	4	160.00	159.50	-3	8,883	-0.03%
2021/04/26	10	160.00	10	158.50	158.50	0	9,122	0.00%
2021/04/23	0.1	159.00	0	0.00	159.50	0.1	9,430	0.00%
2021/04/21	0	0.00	1	160.50	159.50	-1	10,035	-0.01%
2021/04/20	5	162.20	0	0.00	162.00	5	10,308	0.05%
2021/04/16	0.1	162.50	1	161.50	161.00	-1	11,002	-0.01%
2021/04/15	2	158.50	3	161.50	164.50	-1	11,521	-0.01%
2021/04/14	1	165.00	0	0.00	159.00	1	12,043	0.01%
2021/04/13	2	165.50	3	166.00	164.50	-1	12,703	-0.01%
2021/04/12	0.1	170.00	1	170.00	168.00	-1	12,875	-0.01%
2021/04/09	8	176.69	3	175.50	175.00	5	13,056	0.04%
2021/04/08	10	178.00	3.3	178.46	178.50	6.7	13,451	0.05%
2021/04/07	1	179.00	2	179.50	179.50	-1	13,495	-0.01%
2021/04/06	5	180.00	154	176.06	176.00	-149	13,482	-1.11%	大賣/鉅額交易
2021/04/01	27	180.06	1	179.00	179.00	26	13,519	0.19%
2021/03/31	11.1	175.65	14	179.25	181.00	-3	13,493	-0.02%
2021/03/26	5.2	168.91	3	174.00	173.00	2.2	13,815	0.02%
2021/03/25	0.1	167.00	0	0.00	166.50	0.1	14,068	0.00%
2021/03/24	1	167.00	5	167.00	167.00	-4	14,155	-0.03%
2021/03/23	0	0.00	5	171.00	170.00	-5	14,331	-0.03%
2021/03/19	0	0.00	0.2	173.50	174.50	-0.2	15,058	0.00%
2021/03/18	1	174.50	0	0.00	174.50	1	15,457	0.01%
2021/03/17	20	176.25	0	0.00	173.00	20	16,019	0.12%
2021/03/12	13.2	175.42	2	174.00	174.00	11.2	18,042	0.06%
2021/03/11	0	0.00	0	175.00	174.50	0	18,240	0.00%
2021/03/10	10	171.00	10	169.50	168.00	0	18,435	0.00%
2021/03/09	10	168.00	12	167.08	169.50	-2	18,692	-0.01%
2021/03/08	10	171.50	10	172.00	166.50	0	18,842	0.00%
2021/03/05	3	169.00	1.1	170.14	170.00	1.9	18,948	0.01%
2021/03/04	4	173.00	1	173.00	173.00	3	19,169	0.02%
2021/03/03	1	168.00	1	177.50	177.50	0	19,401	0.00%
2021/03/02	4.1	170.41	0	0.00	166.50	4.1	19,411	0.02%
2021/02/26	1	173.50	0	0.00	173.00	1	19,843	0.01%
2021/02/25	1	179.00	0	0.00	175.00	1	20,021	0.00%
2021/02/24	0	0.00	1	177.00	177.00	-1	20,393	0.00%
2021/02/23	1	177.02	0	0.00	178.50	1	20,736	0.00%
2021/02/22	2	182.00	1.3	182.12	181.50	0.7	21,242	0.00%
2021/02/19	0	0.00	4.3	182.95	183.50	-4.3	21,752	-0.02%
2021/02/18	4.1	178.77	0	0.00	179.00	4.1	22,257	0.02%
2021/02/17	1.1	180.11	12.5	179.52	181.00	-11.4	22,991	-0.05%
2021/02/05	2	178.75	2.1	176.02	174.50	-0.1	23,351	0.00%
2021/02/04	5.3	172.95	1	173.00	174.00	4.3	23,961	0.02%
2021/02/03	11.4	182.00	7.1	179.83	178.00	4.3	24,408	0.02%
2021/02/02	3	191.83	4	192.50	192.50	-1	24,549	0.00%
2021/02/01	2.1	187.98	0	184.50	191.00	2.1	25,135	0.01%
2021/01/29	3	190.67	0	0.00	185.50	3	25,467	0.01%
2021/01/28	9	194.44	2	192.00	192.00	7	25,635	0.03%
2021/01/27	3	204.50	5	203.40	203.00	-2	25,941	-0.01%
2021/01/26	19	209.14	37	208.43	203.00	-18	26,040	-0.07%
2021/01/22	3	201.33	6	202.75	203.00	-3	24,898	-0.01%
2021/01/21	3	198.67	2	198.75	203.00	1	24,715	0.00%
2021/01/20	3	197.00	5	197.60	195.00	-2	24,517	-0.01%
2021/01/19	3	203.67	2	202.00	204.00	1	24,299	0.00%
2021/01/18	4	193.00	40	199.21	202.50	-36	24,131	-0.15%
2021/01/15	104	204.78	6	201.75	193.00	98	23,970	0.41%	大買/
2021/01/14	33	202.05	5	201.80	199.00	28	23,591	0.12%
2021/01/13	0	0.00	1	202.50	202.00	-1	23,410	0.00%
2021/01/12	3	207.50	4	201.38	199.50	-1	23,156	0.00%
2021/01/11	36	200.25	10	201.85	205.50	26	22,830	0.11%
2021/01/08	62.1	201.11	15.2	197.89	196.00	46.9	22,519	0.21%
2021/01/07	1.1	200.64	54	201.20	203.00	-52.9	22,024	-0.24%
2021/01/06	15	194.20	31	196.34	193.00	-16	21,470	-0.07%
2021/01/05	10.1	190.53	9	190.89	188.00	1.1	20,708	0.01%
2021/01/04	6	185.42	2.1	188.93	187.50	3.9	20,524	0.02%
2020/12/31	22.1	185.36	16	182.78	183.50	6.1	20,324	0.03%
2020/12/30	0	0.00	1	174.00	176.50	-1	19,893	-0.01%
2020/12/29	0	0.00	1	173.00	171.50	-1	19,833	-0.01%
2020/12/28	2	172.25	2	173.75	172.00	0	19,785	0.00%
2020/12/25	12	170.00	1	170.50	169.00	11	19,703	0.06%
2020/12/24	4	171.63	0	0.00	170.00	4	19,653	0.02%
2020/12/23	35.1	171.66	16	172.47	173.50	19.1	19,578	0.10%
2020/12/22	6	169.92	4	168.25	167.50	2	19,489	0.01%
2020/12/21	16	165.53	16	165.88	164.00	0	19,295	0.00%
2020/12/18	18	173.17	16	171.81	171.50	2	19,108	0.01%
2020/12/17	4	172.38	4	174.25	175.00	0	19,345	0.00%
2020/12/16	1	176.00	3	175.67	171.50	-2	19,198	-0.01%
2020/12/15	9	174.22	9	171.83	171.00	0	18,978	0.00%
2020/12/14	10	182.75	13	178.35	176.00	-3	18,544	-0.02%
2020/12/11	37	197.65	10.2	199.01	188.00	26.9	18,244	0.15%
2020/12/10	24.2	205.66	22	207.09	208.50	2.2	17,953	0.01%
2020/12/09	38	204.07	31	205.61	204.00	7	17,732	0.04%
2020/12/08	10.5	188.96	35	193.21	199.00	-24.5	16,902	-0.14%
2020/12/07	6	179.92	9	180.17	181.00	-3	16,210	-0.02%
2020/12/04	11	182.82	2	182.75	176.50	9	16,011	0.06%
2020/12/03	13	179.15	7	182.36	185.00	6	15,856	0.04%
2020/12/02	2	178.50	2	180.00	177.00	0	15,706	0.00%
2020/12/01	6	179.58	7	179.57	180.50	-1	15,636	-0.01%
2020/11/30	7	179.57	7	179.79	179.50	0	15,668	0.00%
2020/11/27	18	176.64	15	173.53	177.00	3	15,781	0.02%
2020/11/26	9	179.89	8	179.63	179.50	1	15,633	0.01%
2020/11/25	25	181.06	28	178.07	179.00	-3	15,522	-0.02%
2020/11/24	35	189.37	35.3	185.78	185.00	-0.3	15,127	0.00%
2020/11/23	33.1	186.75	35	187.86	190.00	-1.9	15,109	-0.01%
2020/11/20	53	191.01	45	190.78	187.00	8	15,053	0.05%
2020/11/19	20.2	187.05	21	188.76	189.50	-0.8	14,903	-0.01%
2020/11/18	47	183.64	46	184.57	186.50	1	14,501	0.01%
2020/11/17	65	185.55	66	183.08	179.50	-1	14,192	-0.01%
2020/11/16	41	180.46	38	184.72	190.00	3	13,878	0.02%
2020/11/13	19	167.87	22	172.82	175.00	-3	13,259	-0.02%
2020/11/12	39	169.91	30	169.87	170.00	9	12,977	0.07%
2020/11/11	62	161.94	72	162.78	171.00	-10	12,355	-0.08%
2020/11/10	63	157.25	60	157.83	160.00	3	11,944	0.03%
2020/11/09	41	152.55	62	153.48	156.50	-21	11,295	-0.19%
2020/11/06	51	141.89	76	141.78	142.50	-25	10,799	-0.23%
2020/11/05	63	135.34	31	136.08	136.50	32	10,591	0.30%
2020/11/04	47	130.04	53	129.99	135.00	-6	10,510	-0.06%
2020/11/03	22	128.59	31	128.15	127.00	-9	10,071	-0.09%
2020/11/02	2	119.00	1	119.00	119.50	1	9,829	0.01%
2020/10/30	10	120.50	10	121.00	120.00	0	9,998	0.00%
2020/10/29	14	117.57	14	118.43	121.00	0	10,137	0.00%
2020/10/27	10	121.00	11	121.73	124.00	-1	10,407	-0.01%
2020/10/26	11	125.55	16	126.00	122.50	-5	10,636	-0.05%
2020/10/23	33	123.09	23	123.09	124.50	10	10,925	0.09%
2020/10/22	1	120.50	3	116.83	121.00	-2	11,681	-0.02%
2020/10/21	10	118.00	11	118.64	117.00	-1	12,242	-0.01%
2020/10/20	40	117.00	40	117.38	117.50	0	12,615	0.00%
2020/10/19	21	119.48	20	119.50	118.50	1	12,784	0.01%
2020/10/16	19	122.53	19	120.89	118.50	0	13,006	0.00%
2020/10/15	2	124.00	0	0.00	123.00	2	13,396	0.01%
2020/10/14	20	123.00	20	123.50	122.50	0	13,720	0.00%
2020/10/13	1	122.50	1	123.00	123.50	0	14,190	0.00%
2020/10/12	0	0.00	18	123.28	121.50	-18	14,629	-0.12%
2020/10/08	2	120.50	3	121.67	121.00	-1	15,305	-0.01%
2020/10/07	3	116.67	0	0.00	118.00	3	15,940	0.02%
2020/10/06	0	0.00	2	118.50	117.00	-2	16,476	-0.01%
2020/10/05	30	117.50	30	117.00	116.50	0	17,141	0.00%
2020/09/30	22	114.27	22	114.50	117.00	0	17,743	0.00%
2020/09/29	70	114.57	71	115.06	113.50	-1	18,154	-0.01%
2020/09/28	31	113.29	46	113.83	114.00	-15	18,800	-0.08%
2020/09/25	30	114.25	21	108.98	110.50	9	19,141	0.05%
2020/09/24	34	115.09	30	115.50	115.00	4	19,447	0.02%
2020/09/23	3	118.17	4	118.63	119.50	-1	20,036	0.00%
2020/09/22	7	118.07	5	118.10	118.00	2	20,364	0.01%
2020/09/21	16	127.41	25	128.30	125.50	-9	20,809	-0.04%
2020/09/18	2	127.00	31	128.13	127.00	-29	21,670	-0.13%
2020/09/17	14	127.57	11	128.00	127.00	3	22,528	0.01%
2020/09/16	22	130.32	22	130.55	128.00	0	23,416	0.00%
2020/09/15	28	130.21	36	129.81	129.50	-8	23,469	-0.03%
2020/09/14	15	127.03	23	128.11	131.50	-8	23,225	-0.03%
2020/09/11	38	124.43	31	124.69	125.50	7	23,024	0.03%
2020/09/10	42	127.23	38	126.99	125.00	4	22,969	0.02%
2020/09/09	23	124.35	33	125.38	126.50	-10	22,944	-0.04%
2020/09/08	10	123.00	12	123.96	126.00	-2	22,944	-0.01%
2020/09/07	26	124.08	2	126.25	124.00	24	22,954	0.10%
2020/09/04	6	125.25	5	126.30	129.00	1	22,976	0.00%
2020/09/03	51	130.91	49	128.37	127.50	2	22,886	0.01%
2020/09/02	10	128.90	26	127.50	129.00	-16	22,798	-0.07%
2020/09/01	46	123.67	46	124.16	125.50	0	22,541	0.00%
2020/08/31	20	124.00	35	123.50	123.50	-15	22,476	-0.07%
2020/08/28	25	120.02	29	120.69	123.00	-4	22,550	-0.02%
2020/08/27	46	123.41	5	120.90	121.50	41	22,530	0.18%
2020/08/26	51	121.77	63	121.85	122.00	-12	22,493	-0.05%
2020/08/25	28	113.80	28	115.29	118.00	0	22,183	0.00%
2020/08/24	23	109.76	26	110.19	112.00	-3	21,931	-0.01%
2020/08/21	4	108.63	1	109.00	110.00	3	21,832	0.01%
2020/08/20	9	108.56	11	105.27	102.00	-2	21,572	-0.01%
2020/08/19	19	114.71	16	115.16	112.50	3	21,309	0.01%
2020/08/18	28	118.75	4	117.88	118.00	24	21,142	0.11%
2020/08/17	39	123.87	32	122.00	122.00	7	20,998	0.03%
2020/08/14	61	119.67	45	121.61	126.00	16	21,133	0.08%
2020/08/13	24	125.63	21	120.50	120.50	3	20,947	0.01%
2020/08/12	49	127.01	48	126.03	123.50	1	20,939	0.00%
2020/08/11	48	131.05	48	129.68	127.50	0	20,872	0.00%
2020/08/10	50	127.47	46	128.10	128.00	4	20,869	0.02%
2020/08/07	62	128.76	37	129.73	126.50	25	20,790	0.12%
2020/08/06	36	128.67	25	128.90	128.50	11	20,802	0.05%
2020/08/05	36	129.26	29	127.52	127.00	7	20,761	0.03%
2020/08/04	36	127.85	27	128.37	128.00	9	20,817	0.04%
2020/08/03	19	126.74	13	126.58	125.00	6	20,802	0.03%
2020/07/31	12	123.17	6	125.42	126.00	6	20,709	0.03%
2020/07/30	23	125.67	21	125.26	123.00	2	20,683	0.01%
2020/07/29	13	120.15	12	122.38	125.00	1	20,576	0.00%
2020/07/28	24	130.52	15	127.80	119.00	9	20,433	0.04%
2020/07/27	23	128.09	51	128.17	130.00	-28	19,670	-0.14%
2020/07/24	16	125.09	8	124.50	122.00	8	19,162	0.04%
2020/07/23	22	126.02	2	125.50	125.50	20	18,906	0.11%
2020/07/22	19	126.34	20	126.73	128.00	-1	18,943	-0.01%
2020/07/21	9	126.44	16	126.28	126.50	-7	18,718	-0.04%
2020/07/20	13	116.65	13	118.19	120.50	0	18,387	0.00%
2020/07/17	29	124.50	19	124.61	121.50	10	18,135	0.06%
2020/07/16	5	126.70	8	126.13	128.00	-3	17,773	-0.02%
2020/07/15	12	129.63	58	134.88	125.00	-46	17,379	-0.26%
2020/07/14	24	140.81	19	140.11	136.50	5	16,998	0.03%
2020/07/13	3	135.33	9	137.06	140.50	-6	16,475	-0.04%
2020/07/10	41	134.79	29	133.95	128.00	12	16,084	0.07%
2020/07/09	31	138.16	26	138.73	138.00	5	15,491	0.03%
2020/07/08	11	131.95	9	133.11	133.00	2	14,981	0.01%
2020/07/07	10	129.35	17	125.29	129.50	-7	14,728	-0.05%
2020/07/06	4	122.75	31	119.58	123.00	-27	14,173	-0.19%
2020/07/03	15	122.27	11	120.05	119.50	4	13,982	0.03%
2020/07/02	30	122.48	9	123.83	125.00	21	13,554	0.15%
2020/07/01	6	116.75	27	115.28	116.00	-21	12,873	-0.16%
2020/06/30	38	115.63	37	113.84	112.00	1	12,431	0.01%
2020/06/29	72	110.82	77	111.40	115.00	-5	11,637	-0.04%
2020/06/24	49	103.33	57	102.57	105.50	-8	10,716	-0.07%
2020/06/23	36	94.39	22	93.76	96.10	14	9,831	0.14%
2020/06/22	7	84.87	22	86.93	87.40	-15	8,916	-0.17%
2020/06/19	7	83.80	11	84.51	84.00	-4	8,763	-0.05%
2020/06/18	2	84.15	1	84.20	84.40	1	8,698	0.01%
2020/06/17	0	0.00	5	81.62	81.30	-5	8,622	-0.06%
2020/06/12	2	78.80	5	80.04	81.50	-3	8,550	-0.04%
2020/06/11	3	83.70	15	84.92	81.60	-12	8,523	-0.14%
2020/06/10	10	86.01	0	0.00	86.10	10	8,428	0.12%
2020/06/09	2	86.05	1	87.30	86.00	1	8,424	0.01%
2020/06/08	28	87.39	22	87.60	86.80	6	8,733	0.07%
2020/06/05	0	0.00	2	86.90	86.80	-2	8,930	-0.02%
2020/06/04	0	0.00	1	88.40	86.50	-1	9,056	-0.01%
2020/06/03	12	86.03	1	85.70	85.90	11	9,109	0.12%
2020/06/02	1	86.90	24	86.30	84.00	-23	9,114	-0.25%
2020/06/01	5	83.90	3	84.50	85.20	2	9,265	0.02%
2020/05/29	0	0.00	2	82.00	81.70	-2	9,465	-0.02%
2020/05/28	5	82.30	20	84.00	81.50	-15	9,550	-0.16%
2020/05/27	1	84.00	2	85.35	84.00	-1	9,539	-0.01%
2020/05/26	4	84.83	7	85.27	84.50	-3	9,532	-0.03%
2020/05/22	5	82.52	2	83.00	81.90	3	9,445	0.03%
2020/05/21	5	82.96	10	81.96	84.50	-5	9,372	-0.05%
2020/05/20	17	78.45	3	78.50	78.20	14	9,126	0.15%
2020/05/19	7	78.61	2	78.60	77.70	5	9,054	0.06%
2020/05/18	8	80.38	8	80.35	79.10	0	8,949	0.00%
2020/05/15	16	82.26	27	82.40	83.50	-11	8,879	-0.12%
2020/05/14	7	87.04	3	88.40	85.20	4	8,911	0.04%
2020/05/13	1	86.50	3	87.83	88.40	-2	9,000	-0.02%
2020/05/12	26	86.24	8	86.71	86.10	18	9,134	0.20%
2020/05/11	24	86.87	17	87.94	87.30	7	9,661	0.07%
2020/05/08	6	84.95	8	85.49	84.80	-2	9,777	-0.02%
2020/05/07	0	0.00	1	83.10	83.70	-1	9,807	-0.01%
2020/05/06	10	81.97	1	81.70	81.70	9	9,836	0.09%
2020/05/05	1	84.00	0	0.00	83.50	1	9,946	0.01%
2020/05/04	3	84.50	3	84.43	85.00	0	9,910	0.00%
2020/04/30	1	83.10	1	82.70	82.70	0	9,851	0.00%
2020/04/28	26	82.51	5	82.88	82.00	21	9,997	0.21%
2020/04/27	0	0.00	4	79.68	83.00	-4	9,876	-0.04%
2020/04/24	1	78.00	2	78.20	77.70	-1	9,790	-0.01%
2020/04/23	27	77.69	18	78.64	78.10	9	10,157	0.09%
2020/04/22	15	75.90	4	74.52	76.80	11	10,429	0.11%
2020/04/21	32	76.97	6	77.98	75.00	26	10,445	0.25%
2020/04/20	7	77.84	1	78.90	78.60	6	10,568	0.06%
2020/04/17	30	80.19	42	80.30	79.40	-12	10,565	-0.11%
2020/04/16	33	75.29	31	74.28	78.00	2	10,358	0.02%
2020/04/15	17	74.57	7	74.71	74.70	10	10,145	0.10%
2020/04/13	6	73.07	5	72.50	72.10	1	9,871	0.01%
2020/04/10	14	73.32	7	73.47	74.50	7	9,748	0.07%
2020/04/09	21	71.88	25	72.64	71.20	-4	9,553	-0.04%
2020/04/08	2	71.20	6	73.02	73.30	-4	9,411	-0.04%
2020/03/31	0	0.00	3	57.60	59.00	-3	9,188	-0.03%
2020/03/30	3	53.03	0	0.00	56.90	3	9,485	0.03%
2020/03/20	0	0.00	2	47.10	48.55	-2	10,709	-0.02%
2020/03/17	0	0.00	1	54.50	54.50	-1	12,081	-0.01%
2020/03/12	2	76.05	0	0.00	73.80	2	11,995	0.02%
2020/03/11	3	88.40	7	87.63	82.00	-4	11,586	-0.03%
2020/03/10	2	85.65	0	0.00	88.90	2	11,269	0.02%
2020/03/09	5	87.28	1	88.40	85.40	4	11,052	0.04%
2020/03/05	2	93.75	3	94.27	94.40	-1	10,694	-0.01%
2020/03/04	6	90.10	3	91.57	90.50	3	10,369	0.03%
2020/03/03	7	92.94	5	91.50	93.30	2	10,123	0.02%
2020/03/02	0	0.00	1	85.80	88.00	-1	10,366	-0.01%
2020/02/27	0	0.00	4	91.50	88.90	-4	10,608	-0.04%
2020/02/26	0	0.00	1	91.00	91.00	-1	10,801	-0.01%
2020/02/21	0	0.00	1	90.70	90.70	-1	12,145	-0.01%
2020/02/20	0	0.00	2	90.35	90.50	-2	12,200	-0.02%
2020/02/19	2	87.10	0	0.00	89.60	2	12,238	0.02%
2020/02/18	4	88.58	9	89.00	87.10	-5	12,283	-0.04%
2020/02/17	13	91.78	11	90.98	90.30	2	12,367	0.02%
2020/02/14	3	92.57	0	0.00	92.90	3	12,039	0.02%
2020/02/13	3	94.27	5	93.44	92.20	-2	11,828	-0.02%
2020/02/12	4	93.20	2	93.60	93.90	2	11,698	0.02%
2020/02/11	2	88.45	6	89.32	90.30	-4	11,126	-0.04%
2020/02/10	7	81.83	3	83.00	82.10	4	10,831	0.04%
2020/02/06	2	82.90	2	83.15	84.50	0	10,615	0.00%
2020/02/05	6	79.38	13	79.84	79.10	-7	10,467	-0.07%
2020/02/04	8	79.95	8	79.48	80.20	0	10,441	0.00%
2020/02/03	1	71.70	41	71.55	74.70	-40	10,361	-0.39%
2020/01/31	18	79.67	7	79.93	78.60	11	10,724	0.10%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	9	89.97	16	90.32	89.60	-7	11,261	-0.06%
2020/01/17	30	90.00	25	90.28	90.00	5	11,488	0.04%
2020/01/16	20	85.71	4	86.53	87.20	16	11,434	0.14%
2020/01/15	0	0.00	1	84.10	83.50	-1	11,303	-0.01%
2020/01/14	2	83.80	4	84.00	84.60	-2	11,542	-0.02%
2020/01/13	0	0.00	11	81.00	80.60	-11	11,503	-0.10%
2020/01/10	0	0.00	2	80.70	80.30	-2	11,529	-0.02%
2020/01/07	0	0.00	1	76.00	76.30	-1	11,372	-0.01%
2019/12/27	0	0.00	3	81.80	81.00	-3	11,507	-0.03%
2019/12/26	5	79.32	0	0.00	79.50	5	11,499	0.04%
2019/12/25	6	77.63	1	82.50	77.80	5	11,476	0.04%
2019/12/24	0	0.00	2	79.80	80.50	-2	11,212	-0.02%
2019/12/23	15	76.95	24	77.55	77.70	-9	11,084	-0.08%
2019/12/20	29	80.36	21	80.80	78.80	8	10,936	0.07%
2019/12/19	2	85.20	2	85.55	83.00	0	10,824	0.00%
2019/12/18	0	0.00	12	82.00	83.00	-12	10,621	-0.11%
2019/12/17	2	82.90	2	82.55	82.80	0	10,511	0.00%
2019/12/16	10	82.61	6	82.00	83.50	4	10,491	0.04%
2019/12/13	27	80.92	8	80.84	79.40	19	10,099	0.19%
2019/12/12	0	0.00	5	78.52	79.70	-5	9,473	-0.05%
2019/12/11	20	73.00	0	0.00	72.50	20	9,150	0.22%
2019/12/10	0	0.00	14	70.60	71.30	-14	9,143	-0.15%
2019/12/09	0	0.00	75	70.05	71.50	-75	9,189	-0.82%
2019/12/03	1	63.50	0	0.00	65.00	1	9,504	0.01%
2019/12/02	8	64.80	6	64.00	64.80	2	9,657	0.02%
2019/11/29	0	0.00	13	65.80	66.00	-13	9,701	-0.13%
2019/11/28	1	65.90	10	65.90	65.70	-9	9,726	-0.09%
2019/11/27	4	67.98	9	66.20	66.20	-5	9,792	-0.05%
2019/11/26	5	70.44	6	70.27	69.90	-1	9,471	-0.01%
2019/11/22	3	71.03	8	71.13	71.00	-5	9,023	-0.06%
2019/11/21	10	70.00	13	69.19	70.00	-3	8,275	-0.04%
2019/11/20	1	64.60	0	0.00	63.70	1	7,756	0.01%
2019/11/15	2	63.90	0	0.00	64.00	2	8,002	0.02%
2019/11/14	13	62.55	16	62.09	64.30	-3	7,985	-0.04%
2019/11/11	12	61.01	8	61.85	60.90	4	8,044	0.05%
2019/11/06	0	0.00	5	66.12	65.90	-5	8,028	-0.06%
2019/11/05	2	65.95	1	66.60	66.60	1	8,016	0.01%
2019/10/31	2	64.40	2	62.90	62.90	0	7,970	0.00%
2019/10/30	0	0.00	1	64.30	65.30	-1	7,902	-0.01%
2019/10/29	17	61.89	1	62.30	62.50	16	7,459	0.21%
2019/10/28	14	61.41	1	61.00	62.50	13	7,213	0.18%
2019/10/25	5	58.90	3	58.77	58.40	2	6,847	0.03%
2019/10/24	0	0.00	3	55.90	57.10	-3	6,622	-0.05%
2019/10/23	14	53.45	13	54.12	53.20	1	6,388	0.02%
2019/10/22	2	52.50	17	52.56	53.40	-15	6,493	-0.23%
2019/10/21	0	0.00	1	51.00	50.70	-1	6,472	-0.02%
2019/10/15	4	46.69	4	46.96	46.70	0	6,832	0.00%
2019/10/14	0	0.00	10	46.40	45.85	-10	6,886	-0.15%
2019/10/08	1	46.80	13	47.02	46.80	-12	7,248	-0.17%
2019/10/07	1	48.05	0	0.00	47.80	1	7,375	0.01%
2019/10/03	1	48.15	1	48.40	48.45	0	7,488	0.00%
2019/10/02	1	48.00	1	47.65	47.65	0	7,522	0.00%
2019/09/27	4	47.58	2	47.80	47.80	2	7,994	0.03%
2019/09/24	3	50.00	1	51.00	49.20	2	7,972	0.03%
2019/09/23	0	0.00	4	50.88	51.60	-4	7,820	-0.05%
2019/09/20	1	49.60	0	0.00	49.65	1	7,658	0.01%
2019/09/19	5	49.78	4	49.89	49.75	1	7,631	0.01%
2019/09/12	2	49.50	0	0.00	49.10	2	7,355	0.03%
2019/09/11	2	49.50	0	0.00	48.90	2	7,347	0.03%
2019/09/10	1	48.60	0	0.00	48.70	1	7,287	0.01%
2019/09/09	0	0.00	1	50.00	49.55	-1	7,298	-0.01%
2019/09/06	5	50.10	7	49.91	49.60	-2	7,253	-0.03%
2019/09/05	5	49.75	2	49.38	49.10	3	6,993	0.04%
2019/09/04	2	49.53	9	49.13	49.00	-7	6,930	-0.10%
2019/09/02	10	47.78	0	0.00	47.80	10	6,790	0.15%
2019/08/30	0	0.00	2	48.15	48.10	-2	6,767	-0.03%
2019/08/29	1	46.70	0	0.00	46.95	1	6,653	0.02%
2019/08/26	0	0.00	1	45.80	45.25	-1	6,483	-0.02%
2019/08/23	2	47.88	0	0.00	47.10	2	6,419	0.03%
2019/08/22	0	0.00	10	48.75	48.20	-10	6,365	-0.16%
2019/08/21	2	48.60	4	49.10	49.50	-2	6,219	-0.03%
2019/08/19	1	46.85	0	0.00	47.20	1	5,832	0.02%
2019/08/16	1	48.00	1	47.35	46.15	0	5,768	0.00%
2019/08/15	3	47.00	1	46.90	49.10	2	5,559	0.04%
2019/08/14	1	47.70	0	0.00	47.70	1	5,492	0.02%
2019/08/13	1	47.90	0	0.00	47.70	1	5,415	0.02%
2019/08/08	1	45.30	4	47.28	47.85	-3	5,247	-0.06%
2019/08/07	2	45.60	0	0.00	44.30	2	5,122	0.04%
2019/08/06	3	44.93	3	45.02	45.05	0	5,075	0.00%
2019/08/02	3	46.60	0	0.00	46.50	3	4,936	0.06%
2019/08/01	3	48.17	0	0.00	48.25	3	4,875	0.06%
2019/07/31	4	48.40	3	48.53	49.00	1	4,831	0.02%
2019/07/30	6	47.43	0	0.00	47.50	6	4,736	0.13%
2019/07/29	6	50.33	1	50.60	49.50	5	4,617	0.11%
2019/07/26	17	51.55	0	0.00	51.00	17	4,519	0.38%
2019/07/25	4	50.73	3	51.50	51.50	1	4,353	0.02%
2019/07/24	36	50.09	37	50.26	51.50	-1	4,223	-0.02%
2019/07/23	27	48.55	28	49.26	48.05	-1	3,858	-0.03%
2019/07/22	29	47.65	31	47.70	48.95	-2	3,506	-0.06%
2019/07/19	60	43.57	62	44.10	44.50	-2	3,149	-0.06%
2019/07/18	0	0.00	1	42.75	41.95	-1	2,877	-0.03%
2019/07/17	3	43.45	2	43.90	43.25	1	2,829	0.04%
2019/07/16	10	44.35	11	43.98	44.00	-1	2,815	-0.04%
2019/07/15	43	43.35	41	43.93	43.65	2	2,741	0.07%
2019/07/12	5	44.70	6	44.52	43.10	-1	2,702	-0.04%
2019/07/11	3	42.75	2	42.33	43.00	1	2,412	0.04%
2019/07/10	1	40.85	1	40.80	40.80	0	2,316	0.00%
2019/07/09	1	41.35	4	40.80	40.40	-3	2,410	-0.12%
2019/07/08	9	41.60	3	41.53	41.30	6	2,324	0.26%
2019/07/05	43	40.87	55	41.33	42.40	-12	2,310	-0.52%
2019/07/04	153	40.52	188	40.32	40.30	-35	2,161	-1.62%	大買/大賣/
2019/07/03	46	36.34	7	38.49	39.30	39	1,933	2.02%
2019/07/02	0	0.00	3	35.30	35.75	-3	1,850	-0.16%
2019/07/01	0	0.00	2	35.15	35.20	-2	1,845	-0.11%
2019/06/27	2	33.83	0	0.00	33.80	2	1,887	0.11%
2019/06/19	2	34.70	0	0.00	34.40	2	2,078	0.10%
2019/06/17	0	0.00	1	34.90	34.85	-1	2,070	-0.05%
2019/06/13	1	33.85	0	0.00	33.60	1	2,022	0.05%
2019/06/11	0	0.00	1	33.95	34.00	-1	2,045	-0.05%
2019/06/10	1	32.50	0	0.00	32.45	1	1,978	0.05%
2019/06/06	1	32.10	1	31.75	31.65	0	1,978	0.00%
2019/06/03	2	32.00	0	0.00	32.05	2	2,032	0.10%
2019/05/31	0	0.00	2	32.75	32.55	-2	2,041	-0.10%
2019/05/22	5	33.10	5	34.03	33.00	0	2,137	0.00%
2019/05/14	2	34.00	2	35.00	35.10	0	2,621	0.00%
2019/05/13	1	35.50	0	0.00	35.00	1	2,659	0.04%
2019/05/02	0	0.00	1	39.75	39.80	-1	3,565	-0.03%
2019/04/29	1	39.35	0	0.00	39.30	1	3,562	0.03%
2019/04/26	7	40.76	2	41.65	40.75	5	3,544	0.14%
2019/04/25	0	0.00	6	42.02	42.00	-6	3,523	-0.17%
2019/04/24	1	42.90	0	0.00	42.05	1	3,522	0.03%
2019/04/18	6	42.17	1	43.55	41.40	5	3,447	0.15%
2019/04/17	0	0.00	4	43.76	43.60	-4	3,387	-0.12%
2019/04/16	7	42.73	6	43.37	43.30	1	3,329	0.03%
2019/04/15	1	43.65	2	43.78	44.00	-1	3,260	-0.03%
2019/04/12	0	0.00	1	41.90	42.00	-1	3,118	-0.03%
2019/04/11	1	41.10	0	0.00	41.20	1	3,102	0.03%
2019/04/10	4	41.90	1	41.90	41.90	3	3,043	0.10%
2019/04/09	0	0.00	4	42.19	42.70	-4	3,017	-0.13%
2019/03/28	1	41.90	1	41.55	40.70	0	2,797	0.00%
2019/03/27	1	40.00	2	41.68	41.60	-1	2,738	-0.04%
2019/03/12	1	39.00	0	0.00	38.50	1	2,703	0.04%
2019/03/07	5	38.84	0	0.00	38.00	5	2,872	0.17%
2019/03/05	1	40.95	11	40.63	40.60	-10	2,926	-0.34%
2019/02/27	0	0.00	3	40.23	40.00	-3	2,970	-0.10%
2019/02/26	3	40.75	0	0.00	40.20	3	2,979	0.10%
2019/02/20	5	40.95	0	0.00	41.10	5	2,984	0.17%
2019/02/18	1	40.80	1	41.10	41.10	0	2,940	0.00%
2019/02/15	2	42.60	1	44.00	42.00	1	2,897	0.03%
2019/02/14	0	0.00	1	43.35	43.25	-1	2,836	-0.04%
2019/02/13	2	41.40	0	0.00	41.10	2	2,698	0.07%
2019/01/29	3	37.45	3	37.75	37.45	0	2,623	0.00%
2019/01/28	4	38.38	0	0.00	38.20	4	2,676	0.15%
2019/01/24	75	37.88	78	37.86	38.30	-3	2,630	-0.11%
2019/01/23	3	36.73	7	36.70	37.00	-4	2,159	-0.19%
2019/01/18	1	33.65	1	33.55	33.55	0	2,082	0.00%
2019/01/17	2	33.50	0	0.00	32.75	2	2,130	0.09%
2019/01/14	2	31.90	0	0.00	32.00	2	2,229	0.09%
2019/01/11	2	33.25	0	0.00	32.65	2	2,273	0.09%
2019/01/10	0	0.00	5	33.52	33.60	-5	2,281	-0.22%
2019/01/09	3	33.50	0	0.00	33.30	3	2,315	0.13%
2019/01/07	0	0.00	8	33.18	33.25	-8	2,439	-0.33%
2019/01/04	8	32.30	0	0.00	32.30	8	2,508	0.32%
2019/01/02	4	33.45	3	33.60	33.75	1	2,641	0.04%
2018/12/22	0	0.00	5	34.32	34.50	-5	2,854	-0.18%
2018/12/21	7	34.42	0	0.00	34.65	7	2,869	0.24%
2018/12/18	4	35.40	4	35.95	35.15	0	2,888	0.00%
2018/12/17	0	0.00	1	37.00	36.20	-1	2,898	-0.03%
2018/12/13	1	37.20	0	0.00	37.55	1	2,962	0.03%
2018/12/11	1	35.80	1	36.10	36.00	0	2,989	0.00%
2018/12/06	4	37.13	0	0.00	36.50	4	3,194	0.13%
2018/12/05	5	38.70	0	0.00	38.65	5	3,204	0.16%
2018/12/04	0	0.00	5	40.21	40.00	-5	3,221	-0.16%
2018/12/03	0	0.00	1	41.00	40.80	-1	3,242	-0.03%
2018/11/29	0	0.00	8	37.19	36.50	-8	3,152	-0.25%
2018/11/28	7	36.11	0	0.00	36.30	7	3,150	0.22%
2018/11/12	1	36.20	0	0.00	35.55	1	3,909	0.03%
2018/11/06	0	0.00	1	36.00	34.85	-1	3,983	-0.03%
2018/10/31	5	32.85	6	33.25	33.00	-1	4,014	-0.02%
2018/10/29	1	31.50	0	0.00	32.00	1	4,148	0.02%
2018/10/26	3	31.60	4	32.23	32.35	-1	4,163	-0.02%
2018/10/25	7	32.94	5	33.62	32.30	2	4,145	0.05%
2018/10/24	7	34.51	1	34.60	35.35	6	4,114	0.15%
2018/10/23	0	0.00	6	35.40	34.90	-6	4,101	-0.15%
2018/10/16	5	34.60	5	35.22	35.50	0	4,109	0.00%
2018/10/15	0	0.00	7	32.83	34.50	-7	4,119	-0.17%
2018/10/12	7	32.29	1	32.50	32.35	6	4,089	0.15%
2018/10/11	2	31.35	0	0.00	31.35	2	4,057	0.05%
2018/10/05	7	40.68	5	41.05	39.80	2	4,160	0.05%
2018/09/17	2	46.78	0	0.00	46.95	2	4,410	0.05%
2018/09/14	2	46.20	3	46.25	47.90	-1	4,438	-0.02%
2018/09/12	8	44.88	5	47.20	43.20	3	4,445	0.07%
2018/09/10	8	46.39	8	47.49	46.20	0	4,775	0.00%
2018/09/07	3	49.40	3	50.23	49.25	0	4,878	0.00%
2018/09/06	6	50.45	3	51.00	50.50	3	4,877	0.06%
2018/09/05	0	0.00	3	51.70	51.40	-3	4,910	-0.06%
2018/08/31	1	50.10	0	0.00	51.40	1	4,944	0.02%
2018/08/30	5	50.50	5	51.42	50.50	0	5,026	0.00%
2018/08/29	2	51.35	3	50.80	50.80	-1	5,096	-0.02%
2018/08/28	1	50.40	2	51.00	50.70	-1	5,122	-0.02%
2018/08/27	0	0.00	1	48.20	48.45	-1	5,167	-0.02%
2018/08/23	0	0.00	1	47.60	47.60	-1	5,431	-0.02%
2018/08/21	2	46.05	0	0.00	46.50	2	5,605	0.04%
2018/08/20	7	46.56	3	45.17	44.60	4	5,688	0.07%
2018/08/17	5	52.07	0	0.00	49.20	5	5,577	0.09%
2018/08/13	2	55.50	0	0.00	55.90	2	6,524	0.03%
2018/08/10	0	0.00	6	60.98	58.20	-6	6,505	-0.09%
2018/08/09	10	61.20	0	0.00	61.00	10	6,484	0.15%
2018/08/08	0	0.00	5	60.48	60.10	-5	6,496	-0.08%
2018/08/07	1	61.10	11	60.25	60.60	-10	6,623	-0.15%
2018/08/06	1	56.90	1	55.80	59.20	0	6,601	0.00%
2018/08/03	1	59.90	0	0.00	60.10	1	6,480	0.02%
2018/08/02	0	0.00	2	60.75	59.80	-2	6,568	-0.03%
2018/08/01	1	60.00	0	0.00	60.30	1	6,598	0.02%
2018/07/23	1	58.00	0	0.00	58.20	1	6,874	0.01%
2018/07/20	15	64.21	15	64.56	63.40	0	6,858	0.00%
2018/07/16	13	63.09	1	64.30	63.00	12	6,935	0.17%
2018/07/13	1	65.00	2	63.00	63.80	-1	6,892	-0.01%
2018/07/12	5	59.10	0	0.00	59.80	5	6,751	0.07%
2018/07/11	0	0.00	6	56.68	58.10	-6	6,782	-0.09%
2018/07/10	0	0.00	1	56.70	57.50	-1	6,794	-0.01%
2018/07/09	5	54.90	0	0.00	55.20	5	6,819	0.07%
2018/07/06	1	54.80	0	0.00	54.30	1	6,863	0.01%
2018/07/05	4	57.80	1	58.90	57.60	3	6,871	0.04%
2018/07/04	0	0.00	3	58.80	58.60	-3	6,896	-0.04%
2018/07/03	10	59.40	0	0.00	58.50	10	6,918	0.14%
2018/06/28	0	0.00	1	58.20	58.00	-1	6,950	-0.01%
2018/06/26	1	59.30	0	0.00	60.00	1	6,948	0.01%
2018/06/25	14	60.99	0	0.00	60.90	14	6,964	0.20%
2018/06/21	0	0.00	3	65.13	65.30	-3	7,276	-0.04%
2018/06/19	14	64.62	0	0.00	64.30	14	7,169	0.20%
2018/06/15	2	71.90	1	72.90	71.40	1	6,933	0.01%
2018/06/14	3	70.20	4	70.60	70.40	-1	6,884	-0.01%
2018/06/13	1	69.50	1	69.20	69.20	0	6,928	0.00%
2018/06/07	0	0.00	5	74.30	72.90	-5	7,612	-0.07%
2018/06/06	5	73.80	0	0.00	73.00	5	7,774	0.06%
2018/06/05	0	0.00	2	72.35	72.10	-2	7,830	-0.03%
2018/06/04	4	73.33	4	72.50	72.70	0	7,807	0.00%
2018/06/01	6	70.30	2	70.00	70.10	4	7,751	0.05%
2018/05/31	68	74.64	62	75.17	70.90	6	7,704	0.08%
2018/05/30	1	72.80	0	0.00	73.00	1	7,571	0.01%
2018/05/29	5	76.62	11	76.17	74.90	-6	7,497	-0.08%
2018/05/28	32	75.72	0	0.00	75.10	32	7,378	0.43%
2018/05/24	1	74.90	4	73.75	73.80	-3	7,205	-0.04%
2018/05/23	3	71.47	0	0.00	70.70	3	7,078	0.04%
2018/05/22	7	72.51	5	72.20	72.20	2	7,194	0.03%
2018/05/21	0	0.00	4	67.18	69.40	-4	6,877	-0.06%
2018/05/18	1	63.90	1	63.10	63.10	0	6,979	0.00%
2018/05/16	2	66.45	0	0.00	66.40	2	7,154	0.03%
2018/05/15	1	64.40	3	66.23	67.00	-2	7,358	-0.03%
2018/05/14	1	62.70	0	0.00	63.40	1	7,452	0.01%
2018/05/11	20	64.50	0	0.00	62.30	20	7,482	0.27%
2018/05/10	1	62.70	11	64.20	64.50	-10	7,516	-0.13%
2018/05/09	1	62.40	0	0.00	61.90	1	7,592	0.01%
2018/05/07	1	61.80	3	61.70	62.90	-2	7,823	-0.03%
2018/05/04	1	60.40	1	62.00	61.50	0	7,886	0.00%
2018/05/02	1	58.70	2	59.25	60.40	-1	8,047	-0.01%
2018/04/30	2	55.05	1	56.50	57.90	1	8,141	0.01%
2018/04/27	1	54.00	1	55.10	54.90	0	8,263	0.00%
2018/04/24	1	56.90	0	0.00	56.00	1	8,806	0.01%
2018/04/23	1	59.30	0	0.00	59.20	1	9,012	0.01%
2018/04/13	4	62.90	1	63.10	63.50	3	10,590	0.03%
2018/04/12	2	61.25	0	0.00	62.40	2	10,774	0.02%
2018/04/11	2	60.75	6	60.83	61.10	-4	10,948	-0.04%
2018/04/03	1	63.00	0	0.00	64.10	1	11,541	0.01%
2018/03/31	2	66.60	0	0.00	66.20	2	11,838	0.02%
2018/03/30	0	0.00	1	68.40	66.20	-1	11,981	-0.01%
2018/03/29	1	66.90	1	67.20	67.00	0	12,188	0.00%
2018/03/28	2	68.20	0	0.00	66.20	2	12,285	0.02%
2018/03/27	7	72.67	3	71.70	68.40	4	12,524	0.03%
2018/03/26	2	69.00	6	68.67	70.60	-4	12,551	-0.03%
2018/03/22	0	0.00	3	66.80	66.10	-3	12,725	-0.02%
2018/03/21	2	68.05	0	0.00	67.80	2	12,931	0.02%
2018/03/19	0	0.00	8	69.64	69.00	-8	13,717	-0.06%
2018/03/15	4	71.48	9	71.03	71.20	-5	14,241	-0.04%
2018/03/14	8	67.81	2	68.90	68.90	6	14,539	0.04%
2018/03/13	3	67.27	3	68.27	68.00	0	14,988	0.00%
2018/03/12	6	65.38	12	64.02	65.60	-6	15,185	-0.04%
2018/03/09	7	59.59	5	60.00	59.70	2	15,259	0.01%
2018/03/07	11	58.71	13	58.94	58.00	-2	15,768	-0.01%
2018/03/06	0	0.00	1	57.40	58.00	-1	16,338	-0.01%
2018/03/02	5	57.40	0	0.00	58.20	5	17,129	0.03%
2018/02/27	1	58.20	0	0.00	57.20	1	17,791	0.01%
2018/02/26	2	58.40	3	57.33	56.90	-1	17,987	-0.01%
2018/02/23	1	58.70	0	0.00	58.70	1	18,280	0.01%
2018/02/22	3	56.97	1	56.10	56.80	2	18,695	0.01%
2018/02/21	2	53.20	6	53.90	53.40	-4	18,942	-0.02%
2018/02/12	3	52.90	2	52.80	51.60	1	19,135	0.01%
2018/02/08	6	64.35	0	0.00	63.60	6	19,581	0.03%
2018/02/07	5	68.08	5	68.76	64.50	0	19,761	0.00%
2018/02/06	7	69.33	2	67.60	67.60	5	19,925	0.03%
2018/02/05	1	74.60	3	74.43	75.10	-2	19,735	-0.01%
2018/02/02	2	78.40	2	77.40	78.00	0	19,966	0.00%
2018/02/01	0	0.00	6	78.67	77.50	-6	20,568	-0.03%
2018/01/31	0	0.00	2	76.85	77.50	-2	21,135	-0.01%
2018/01/29	1	77.60	0	0.00	76.00	1	21,218	0.00%
2018/01/25	1	77.80	0	0.00	75.00	1	21,192	0.00%
2018/01/24	2	74.75	1	74.50	77.30	1	21,410	0.00%
2018/01/23	1	76.30	0	0.00	75.50	1	21,282	0.00%
2018/01/22	5	76.56	12	78.50	76.00	-7	21,229	-0.03%
2018/01/19	9	80.26	13	80.85	79.60	-4	21,023	-0.02%
2018/01/18	3	79.63	2	80.40	78.70	1	20,894	0.00%
2018/01/17	2	78.60	3	80.60	78.70	-1	20,796	0.00%
2018/01/16	2	78.50	1	78.60	78.30	1	20,598	0.00%
2018/01/15	4	78.23	10	78.66	80.10	-6	20,533	-0.03%
2018/01/12	3	73.00	0	0.00	73.50	3	20,312	0.01%
2018/01/11	0	0.00	13	74.40	72.70	-13	20,526	-0.06%
2018/01/10	8	71.71	2	72.20	71.00	6	20,382	0.03%
2018/01/09	19	75.56	0	0.00	73.60	19	20,314	0.09%
2018/01/08	3	81.57	0	0.00	80.80	3	19,997	0.02%
2018/01/04	4	83.05	7	83.19	83.70	-3	20,093	-0.01%
2018/01/03	5	81.72	3	82.07	80.70	2	19,829	0.01%
2018/01/02	4	80.03	0	0.00	79.90	4	19,745	0.02%