精材 (3374)-華南永昌-新莊券商分點個股進出

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
115.5
漲跌
--
漲幅
0.00%
成交量
366張
產業
上櫃半導體類股
1093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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/04/26	0	0.00	4	115.00	117.00	-4	2,129	-0.19%
2024/04/25	1	115.00	0	0.00	114.50	1	2,190	0.05%
2024/04/19	3	112.00	0	0.00	113.50	3	2,216	0.14%
2024/04/18	4	116.50	0	0.00	117.50	4	2,195	0.18%
2024/04/16	1	118.00	0	0.00	117.50	1	2,187	0.05%
2024/04/15	2	122.75	0	0.00	121.50	2	2,174	0.09%
2024/04/11	0	0.00	2	125.00	125.50	-2	2,166	-0.09%
2024/04/10	0	0.00	1	129.00	129.00	-1	2,162	-0.05%
2024/04/09	1	127.50	0	0.00	127.50	1	2,159	0.05%
2024/04/02	2	127.50	2	128.00	127.50	0	2,130	0.00%
2024/03/28	1	124.00	10	124.50	123.50	-9	2,128	-0.42%
2024/03/27	10	123.50	0	0.00	124.00	10	2,137	0.47%
2024/03/22	1	128.00	0	0.00	128.50	1	2,159	0.05%
2024/03/19	3	127.50	0	0.00	126.50	3	2,207	0.14%
2024/03/08	3	132.00	3	134.00	129.50	0	2,439	0.00%
2024/03/06	2	132.00	0	0.00	132.00	2	2,447	0.08%
2024/03/05	0	0.00	1	132.50	131.50	-1	2,529	-0.04%
2024/03/04	1	131.00	0	0.00	130.50	1	2,580	0.04%
2024/02/27	0	0.00	2	131.50	128.50	-2	2,893	-0.07%
2024/02/23	2	133.00	0	0.00	132.50	2	3,063	0.07%
2024/02/22	0	0.00	1	132.00	131.50	-1	3,009	-0.03%
2024/02/21	1	129.00	0	0.00	129.50	1	2,972	0.03%
2024/02/20	0	0.00	2	137.00	135.50	-2	2,886	-0.07%
2024/02/02	0	0.00	1	129.00	128.00	-1	2,833	-0.04%
2024/02/01	0	0.00	1	127.00	126.00	-1	2,787	-0.04%
2024/01/26	0	0.00	10	126.00	126.00	-10	2,974	-0.34%
2024/01/24	2	128.25	2	129.25	127.50	0	2,970	0.00%
2024/01/22	0	0.00	28	126.50	127.00	-28	2,955	-0.95%
2024/01/19	1	129.00	1	125.50	125.50	0	2,939	0.00%
2024/01/18	0	0.00	3	123.50	124.00	-3	2,920	-0.10%
2024/01/15	0	0.00	16	123.50	123.50	-16	2,988	-0.54%
2024/01/12	0	0.00	5	122.50	122.00	-5	3,070	-0.16%
2024/01/11	0	0.00	12	121.67	122.50	-12	3,149	-0.38%
2024/01/10	0	0.00	7	120.86	121.50	-7	3,164	-0.22%
2024/01/08	1	122.00	0	0.00	120.50	1	3,204	0.03%
2024/01/05	1	123.00	0	0.00	123.00	1	3,216	0.03%
2024/01/04	0	0.00	1	124.00	123.00	-1	3,265	-0.03%
2023/12/25	1	124.50	0	0.00	125.00	1	3,377	0.03%
2023/12/14	0	0.00	3	130.00	130.00	-3	3,308	-0.09%
2023/12/12	2	128.50	1	128.50	127.50	1	3,258	0.03%
2023/12/08	0	0.00	4	136.50	136.00	-4	3,128	-0.13%
2023/12/07	1	135.50	0	0.00	135.00	1	3,092	0.03%
2023/12/04	9	137.50	3	139.00	137.50	6	2,976	0.20%
2023/12/01	11	139.05	10	140.50	139.50	1	2,929	0.03%
2023/11/30	3	138.00	3	138.50	138.00	0	2,840	0.00%
2023/11/29	1	136.50	9	134.89	136.00	-8	2,739	-0.29%
2023/11/28	1	132.50	0	0.00	132.50	1	2,664	0.04%
2023/11/27	0	0.00	6	140.00	133.50	-6	2,531	-0.24%
2023/11/21	0	0.00	1	133.50	132.50	-1	2,064	-0.05%
2023/11/16	5	128.50	0	128.50	128.00	5	1,978	0.25%
2023/11/15	7	129.21	0	0.00	128.50	7	1,973	0.35%
2023/11/14	0	130.50	0	0.00	130.00	0	1,941	0.00%
2023/11/13	2	130.75	9	129.06	128.50	-7	1,908	-0.37%
2023/11/10	5	127.00	0	0.00	127.00	5	1,789	0.28%
2023/11/08	0	0.00	2	130.00	128.50	-2	1,773	-0.11%
2023/11/07	1	129.00	0	0.00	130.00	1	1,712	0.06%
2023/11/06	2	127.75	9	127.33	128.00	-7	1,633	-0.43%
2023/10/30	0	0.00	1	118.50	117.00	-1	1,510	-0.07%
2023/10/27	1	118.00	0	0.00	117.00	1	1,535	0.07%
2023/10/26	0	0.00	2.1	117.53	117.50	-2.1	1,550	-0.14%
2023/10/23	1	117.00	0	0.00	116.50	1	1,494	0.07%
2023/10/19	2.1	121.23	10	120.35	123.50	-7.9	1,467	-0.54%
2023/10/12	5	119.00	1	116.50	119.00	4	1,593	0.25%
2023/10/11	0	0.00	5	114.00	112.50	-5	1,613	-0.31%
2023/10/04	0	0.00	3	111.00	111.00	-3	1,849	-0.16%
2023/09/28	6	117.67	0	0.00	117.50	6	2,015	0.30%
2023/09/27	0	0.00	0	116.50	118.00	0	2,224	0.00%
2023/09/22	2	109.50	0	0.00	109.00	2	2,730	0.07%
2023/09/20	1	108.00	0	0.00	108.00	1	2,834	0.04%
2023/09/13	0	111.00	0	0.00	110.50	0	3,163	0.00%
2023/09/06	0	117.00	0	0.00	116.00	0	4,172	0.00%
2023/08/21	0	0.00	1	111.50	111.00	-1	4,962	-0.02%
2023/08/18	1	109.00	0	0.00	109.00	1	4,945	0.02%
2023/08/10	1	115.00	6	113.75	113.00	-5	4,851	-0.10%
2023/08/07	1	119.50	0	0.00	119.00	1	4,807	0.02%
2023/08/02	0	0.00	2	121.00	120.50	-2	4,776	-0.04%
2023/08/01	1	122.50	0	0.00	123.50	1	4,750	0.02%
2023/07/31	1	126.00	0	0.00	125.00	1	4,721	0.02%
2023/07/26	1	125.00	0	0.00	125.50	1	4,655	0.02%
2023/07/25	1	128.00	0	0.00	129.00	1	4,639	0.02%
2023/07/24	2	125.50	0	0.00	126.50	2	4,607	0.04%
2023/07/21	1	128.00	1	128.00	129.50	0	4,566	0.00%
2023/07/20	2	134.50	0	0.00	136.50	2	4,510	0.04%
2023/07/18	1	133.50	0	0.00	132.50	1	4,433	0.02%
2023/07/17	3	135.50	0	0.00	134.00	3	4,399	0.07%
2023/07/14	1	136.50	3	136.67	138.00	-2	4,358	-0.05%
2023/07/13	0	0.00	1	135.50	134.50	-1	4,332	-0.02%
2023/07/12	1	138.50	1	137.00	137.00	0	4,253	0.00%
2023/07/11	1	134.00	0	0.00	133.50	1	4,175	0.02%
2023/07/07	3	133.67	0	0.00	134.00	3	4,061	0.07%
2023/07/05	2	144.25	0	0.00	140.00	2	3,862	0.05%
2023/07/04	0	0.00	3	139.67	144.50	-3	3,576	-0.08%
2023/06/29	0	0.00	1	126.00	126.00	-1	3,017	-0.03%
2023/06/28	2	127.75	2	129.00	126.50	0	3,009	0.00%
2023/06/27	3	125.17	2	128.50	126.50	1	2,960	0.03%
2023/06/26	1	126.50	0	0.00	124.50	1	2,867	0.03%
2023/06/16	0	0.00	1	128.00	127.00	-1	2,673	-0.04%
2023/06/14	3	128.50	0	0.00	129.00	3	2,456	0.12%
2023/06/13	1	132.00	2	129.75	130.00	-1	2,372	-0.04%
2023/06/12	9	132.11	3	131.17	128.00	6	2,139	0.28%
2023/06/09	0	0.00	18.2	126.01	128.00	-18.2	1,682	-1.08%
2023/06/08	3	117.50	3	115.33	116.50	0	1,425	0.00%
2023/06/07	2	110.00	23	109.72	113.00	-21	1,147	-1.83%
2023/05/26	1	105.50	1	106.50	104.50	0	1,146	0.00%
2023/05/25	1	101.50	1	102.50	102.50	0	1,117	0.00%
2023/05/19	1	100.00	0	0.00	99.70	1	1,199	0.08%
2023/05/09	0.1	99.30	0	0.00	98.40	0.1	1,398	0.00%
2023/04/26	0.1	97.90	0	0.00	98.80	0.1	1,599	0.00%
2023/04/25	11	102.07	0	0.00	97.80	11	1,649	0.67%
2023/04/19	0	0.00	1	107.00	107.50	-1	1,685	-0.06%
2023/04/18	6	111.42	0	0.00	110.50	6	1,686	0.36%
2023/04/10	1	107.00	0	0.00	107.00	1	1,630	0.06%
2023/04/07	1	107.50	0	0.00	107.00	1	1,632	0.06%
2023/04/06	0	0.00	2	107.00	107.00	-2	1,634	-0.12%
2023/03/29	6	109.42	1	107.50	107.50	5	1,661	0.30%
2023/03/28	2	110.25	2	110.00	110.00	0	1,664	0.00%
2023/03/27	4	109.00	0	0.00	108.00	4	1,636	0.24%
2023/03/13	0	0.00	1	107.00	107.00	-1	1,736	-0.06%
2023/03/10	0	0.00	6	110.00	110.00	-6	1,747	-0.34%
2023/03/09	5	112.00	0	0.00	111.50	5	1,840	0.27%
2023/03/08	0	0.00	5	112.00	111.50	-5	1,820	-0.27%
2023/03/07	0	0.00	5	105.00	105.00	-5	1,717	-0.29%
2023/02/24	5	103.50	0	0.00	103.00	5	1,836	0.27%
2023/02/23	5	103.50	0	0.00	103.50	5	1,875	0.27%
2023/02/21	0	0.00	2	104.00	104.00	-2	1,967	-0.10%
2023/02/16	0	0.00	1	107.00	106.50	-1	2,299	-0.04%
2023/02/10	1	112.00	1	109.50	107.00	0	2,416	0.00%
2023/01/10	0	0.00	1	106.50	104.50	-1	2,203	-0.05%
2023/01/03	0	0.00	1	97.90	97.80	-1	2,245	-0.04%
2022/12/30	1	97.30	0	0.00	96.30	1	2,255	0.04%
2022/12/28	1	95.70	0	0.00	95.40	1	2,345	0.04%
2022/12/23	0.1	98.60	0	0.00	99.50	0.1	2,554	0.00%
2022/12/22	1	101.50	0	0.00	101.00	1	2,641	0.04%
2022/12/20	1	101.50	1	103.50	100.50	0	2,752	0.00%
2022/12/09	1	105.00	1	105.50	105.00	0	2,796	0.00%
2022/12/02	1	108.50	1	108.00	108.50	0	2,658	0.00%
2022/12/01	2	107.00	0	0.00	106.00	2	2,630	0.08%
2022/11/28	1	104.50	0	0.00	104.00	1	2,518	0.04%
2022/11/24	0	0.00	1	105.00	105.50	-1	2,562	-0.04%
2022/11/22	1	104.00	0	0.00	105.00	1	2,489	0.04%
2022/11/16	1	111.50	0	0.00	108.00	1	2,381	0.04%
2022/11/10	0	0.00	1	93.90	95.50	-1	2,125	-0.05%
2022/11/08	1	92.40	0	0.00	92.40	1	2,124	0.05%
2022/11/03	0	0.00	3	94.47	94.80	-3	2,265	-0.13%
2022/10/31	0	0.00	1	95.10	95.70	-1	2,495	-0.04%
2022/10/28	0	0.00	1	92.10	91.40	-1	2,528	-0.04%
2022/10/20	1	88.80	0	0.00	90.10	1	2,597	0.04%
2022/10/13	1.1	87.07	0	0.00	85.10	1.1	2,835	0.04%
2022/10/11	0.1	88.70	0	0.00	88.50	0.1	2,908	0.00%
2022/10/07	1	94.89	3	94.23	94.60	-2	3,000	-0.07%
2022/10/05	2	95.75	1	95.20	94.20	1	3,049	0.03%
2022/09/28	0.1	98.00	0	0.00	97.20	0.1	3,202	0.00%
2022/09/27	2	101.00	0	0.00	106.00	2	3,173	0.06%
2022/09/26	5	104.20	0	0.00	103.00	5	3,145	0.16%
2022/09/23	2.1	115.10	0	0.00	113.00	2.1	3,130	0.07%
2022/09/22	2	120.00	0	0.00	121.00	2	3,115	0.06%
2022/09/12	0	0.00	1	126.00	125.50	-1	3,473	-0.03%
2022/09/07	1	118.50	0	0.00	120.50	1	3,553	0.03%
2022/09/05	2	123.50	0	0.00	122.00	2	3,648	0.05%
2022/09/01	1	127.50	0	0.00	127.50	1	3,671	0.03%
2022/08/29	1	125.00	0	0.00	126.00	1	3,692	0.03%
2022/08/26	0	0.00	2	128.00	128.00	-2	3,795	-0.05%
2022/08/25	1	129.50	1	130.50	129.50	0	3,821	0.00%
2022/08/24	4	128.00	1	129.00	128.00	3	3,855	0.08%
2022/08/23	1	128.00	0	0.00	127.50	1	3,982	0.03%
2022/08/19	0	0.00	3	129.17	129.50	-3	3,998	-0.08%
2022/08/11	3	123.50	0	0.00	120.50	3	4,113	0.07%
2022/08/10	2	121.00	0	0.00	120.50	2	4,137	0.05%
2022/08/05	3	128.50	3	129.67	129.50	0	4,038	0.00%
2022/08/04	2	127.50	0	0.00	129.50	2	3,959	0.05%
2022/07/22	2	125.00	0	0.00	125.00	2	4,576	0.04%
2022/07/21	0	0.00	3	123.00	128.00	-3	4,613	-0.07%
2022/07/20	3	121.50	0	0.00	122.00	3	4,686	0.06%
2022/07/19	0	122.50	0	0.00	122.50	0	4,758	0.00%
2022/07/18	2	122.50	3	123.17	124.50	-1	4,884	-0.02%
2022/07/15	6.4	120.53	4.4	120.19	122.00	2	5,046	0.04%
2022/07/14	2	110.00	4	109.50	114.00	-2	4,993	-0.04%
2022/07/13	6	109.58	1	108.50	108.00	5	5,079	0.10%
2022/07/12	3	107.00	3	108.33	107.00	0	5,151	0.00%
2022/07/07	9	104.83	8	105.25	111.00	1	4,893	0.02%
2022/07/06	1	113.00	1	114.50	111.50	0	4,678	0.00%
2022/07/01	1	123.00	0	0.00	122.00	1	4,577	0.02%
2022/06/30	2	130.50	0	0.00	128.50	2	4,554	0.04%
2022/06/27	0	0.00	1	131.50	131.50	-1	4,742	-0.02%
2022/06/23	0	0.00	1	121.50	124.50	-1	4,660	-0.02%
2022/06/22	1	122.00	0	0.00	119.50	1	4,605	0.02%
2022/06/17	1	129.00	0	0.00	129.50	1	4,437	0.02%
2022/06/16	1	133.50	2	138.25	131.50	-1	4,399	-0.02%
2022/06/15	1	137.50	0	0.00	137.00	1	4,351	0.02%
2022/06/14	1	141.50	1	142.50	145.00	0	4,309	0.00%
2022/06/10	0	0.00	1	148.50	148.50	-1	4,214	-0.02%
2022/06/07	1	146.50	0	0.00	147.00	1	4,144	0.02%
2022/06/06	1	148.50	2	150.75	147.00	-1	4,107	-0.02%
2022/06/01	1	148.00	0	0.00	148.00	1	3,969	0.03%
2022/05/31	4	148.25	3	148.50	147.00	1	3,922	0.03%
2022/05/30	0	0.00	2	145.50	146.00	-2	3,782	-0.05%
2022/05/26	0	0.00	1	140.00	140.50	-1	3,679	-0.03%
2022/05/25	1	140.50	1	139.00	140.50	0	3,661	0.00%
2022/05/24	1	139.50	0	0.00	138.00	1	3,663	0.03%
2022/05/23	1	144.50	1	145.00	142.50	0	3,617	0.00%
2022/05/20	1	143.50	1	144.50	144.00	0	3,542	0.00%
2022/05/19	0	0.00	2	142.25	144.00	-2	3,476	-0.06%
2022/05/17	0	0.00	1	136.50	140.00	-1	3,358	-0.03%
2022/05/16	1	135.00	0	0.00	135.00	1	3,322	0.03%
2022/05/13	0	0.00	1	136.00	135.50	-1	3,295	-0.03%
2022/05/12	1	135.50	1	137.00	132.50	0	3,276	0.00%
2022/05/11	1	137.00	1	136.00	137.00	0	3,252	0.00%
2022/05/10	0	0.00	1	131.50	135.50	-1	3,192	-0.03%
2022/05/09	0.1	130.00	0	0.00	133.00	0.1	3,173	0.00%
2022/05/03	0	0.00	2	142.75	137.00	-2	2,958	-0.07%
2022/04/29	1	138.00	2	138.50	138.00	-1	2,675	-0.04%
2022/04/28	18	136.69	16	137.69	135.50	2	2,587	0.08%
2022/04/26	3	136.83	0	0.00	131.50	3	2,301	0.13%
2022/04/22	1	138.00	2	138.50	138.00	-1	2,052	-0.05%
2022/04/21	0	0.00	2	135.50	138.00	-2	1,943	-0.10%
2022/04/20	1	131.50	1	132.00	130.50	0	1,676	0.00%
2022/04/19	1	133.00	0	0.00	126.50	1	1,602	0.06%
2022/04/18	0	0.00	2	127.75	130.00	-2	1,483	-0.13%
2022/04/08	1	123.00	0	0.00	123.00	1	1,832	0.05%
2022/04/07	0.1	122.00	0	0.00	123.00	0.1	1,864	0.01%
2022/04/06	1	125.50	0	0.00	125.00	1	1,911	0.05%
2022/04/01	2	127.50	2	128.25	128.50	0	2,004	0.00%
2022/03/31	12	130.33	12	133.21	130.50	0	1,990	0.00%
2022/03/30	0	0.00	7	129.07	130.50	-7	1,826	-0.38%
2022/03/28	0.1	119.00	0	0.00	118.50	0.1	1,748	0.01%
2022/03/24	1	120.50	0	0.00	120.50	1	1,752	0.06%
2022/03/08	1	116.50	0	0.00	116.50	1	1,968	0.05%
2022/03/01	0	0.00	1	120.00	120.50	-1	2,032	-0.05%
2022/02/25	3	119.83	2	118.00	118.50	1	2,038	0.05%
2022/02/18	0	0.00	1	124.50	124.50	-1	2,107	-0.05%
2022/02/17	1	131.00	0	0.00	130.50	1	2,049	0.05%
2022/02/16	0	0.00	1	132.00	133.00	-1	2,083	-0.05%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/10	1	131.00	1	131.00	132.00	0	2,569	0.00%
2022/02/08	1	127.50	1	129.00	129.50	0	2,664	0.00%
2022/01/25	0	0.00	1	127.00	126.50	-1	2,804	-0.04%
2022/01/20	6	132.83	2	133.50	135.00	4	2,851	0.14%
2022/01/18	1	136.00	0	0.00	136.00	1	2,872	0.03%
2022/01/14	2	136.00	0	0.00	136.00	2	2,897	0.07%
2022/01/07	2	138.50	3	140.17	138.00	-1	3,428	-0.03%
2022/01/05	2	144.25	0	0.00	143.00	2	3,378	0.06%
2022/01/04	10	147.50	25	148.06	146.00	-15	3,327	-0.45%
2022/01/03	2	144.75	1	143.50	143.00	1	3,050	0.03%
2021/12/29	2	143.50	2	142.00	145.00	0	2,999	0.00%
2021/12/28	5	143.90	2	143.00	143.00	3	2,959	0.10%
2021/12/27	0	0.00	1	137.00	137.00	-1	2,874	-0.03%
2021/12/23	1	138.50	0	0.00	138.50	1	2,908	0.03%
2021/12/16	0	0.00	1	139.50	138.00	-1	2,960	-0.03%
2021/12/15	1	136.50	0	0.00	136.50	1	2,959	0.03%
2021/12/10	1	140.50	0	0.00	140.50	1	2,997	0.03%
2021/12/07	1	142.00	1	141.50	142.00	0	3,038	0.00%
2021/12/06	21	145.00	20	145.50	144.00	1	3,028	0.03%
2021/12/03	10	144.50	16	146.94	144.50	-6	3,015	-0.20%
2021/12/01	0	0.00	4	141.38	142.00	-4	2,961	-0.14%
2021/11/25	1	138.00	0	0.00	138.00	1	3,102	0.03%
2021/11/24	0.1	138.00	1	138.00	138.50	-0.9	3,117	-0.03%
2021/11/19	13	145.23	10	145.50	143.00	3	3,264	0.09%
2021/11/18	0.1	142.00	0	0.00	142.00	0.1	3,258	0.00%
2021/11/15	10	144.00	10	144.50	144.50	0	3,283	0.00%
2021/11/11	34	142.35	23	143.09	142.00	11	3,340	0.33%
2021/11/10	32	147.81	20	147.75	147.50	12	3,484	0.34%
2021/11/09	11	145.55	25	145.36	146.50	-14	3,652	-0.38%
2021/11/08	0	0.00	11	137.55	138.00	-11	3,417	-0.32%
2021/11/05	0	0.00	11	138.41	138.50	-11	3,474	-0.32%
2021/11/03	1	136.00	0	0.00	134.00	1	3,468	0.03%
2021/11/02	20	137.50	0	0.00	136.50	20	3,486	0.57%
2021/11/01	1	139.00	21	137.95	139.00	-20	3,422	-0.58%
2021/10/29	10	136.00	0	0.00	135.00	10	3,421	0.29%
2021/10/28	21	134.83	7	136.29	135.00	14	3,431	0.41%
2021/10/27	3	135.00	24	135.96	136.00	-21	3,456	-0.61%
2021/10/26	28	133.88	1	137.50	133.00	27	3,480	0.78%
2021/10/25	12	131.08	12	132.58	133.50	0	3,524	0.00%
2021/10/21	6	136.50	5	137.80	134.00	1	3,638	0.03%
2021/10/20	8	137.56	4	137.00	137.50	4	3,645	0.11%
2021/10/19	2	137.00	6	137.58	137.50	-4	3,661	-0.11%
2021/10/18	4.4	134.95	5	135.30	134.50	-0.6	3,648	-0.02%
2021/10/15	1	123.50	2	130.25	131.00	-1	3,585	-0.03%
2021/10/13	0	119.00	0	0.00	119.00	0	3,706	0.00%
2021/10/12	2	121.25	0	0.00	121.00	2	3,828	0.05%
2021/10/07	0	0.00	5	124.90	125.50	-5	4,392	-0.11%
2021/10/04	2	121.00	0	0.00	119.00	2	5,076	0.04%
2021/10/01	3	125.00	0	0.00	121.50	3	5,188	0.06%
2021/09/30	3	127.50	0	0.00	127.50	3	5,275	0.06%
2021/09/29	2	128.50	0	0.00	124.50	2	5,297	0.04%
2021/09/27	1	135.00	0	0.00	133.50	1	5,407	0.02%
2021/09/24	0.1	136.50	10	135.50	136.50	-9.9	5,473	-0.18%
2021/09/17	0	0.00	2	134.50	136.00	-2	5,678	-0.04%
2021/09/16	1	132.50	0	0.00	132.00	1	5,795	0.02%
2021/09/15	10	135.00	0	0.00	133.50	10	5,867	0.17%
2021/09/14	2	139.00	2	140.00	138.00	0	6,005	0.00%
2021/09/07	1	139.50	2	141.00	141.50	-1	6,608	-0.02%
2021/09/06	15	146.07	0	0.00	145.50	15	6,826	0.22%
2021/09/03	1	149.00	2	150.00	148.50	-1	7,138	-0.01%
2021/09/02	2	149.25	2	146.50	147.50	0	7,195	0.00%
2021/09/01	0	0.00	1	152.00	152.00	-1	7,157	-0.01%
2021/08/31	3	145.00	2	144.00	145.00	1	7,103	0.01%
2021/08/30	1	143.50	0	0.00	143.50	1	7,113	0.01%
2021/08/27	3	145.00	0	0.00	142.50	3	7,142	0.04%
2021/08/26	11	151.18	12	151.96	145.00	-1	7,202	-0.01%
2021/08/25	0	0.00	6	142.75	145.00	-6	7,326	-0.08%
2021/08/24	5	139.10	7	138.00	137.00	-2	7,323	-0.03%
2021/08/23	6	139.50	3	139.67	140.00	3	7,362	0.04%
2021/08/20	3	136.00	0	0.00	136.00	3	7,413	0.04%
2021/08/19	3	136.50	0	0.00	135.50	3	7,484	0.04%
2021/08/18	1	133.00	2	139.00	142.00	-1	7,595	-0.01%
2021/08/17	4	135.88	1	136.00	134.00	3	7,767	0.04%
2021/08/16	3	136.50	3	136.00	134.50	0	7,963	0.00%
2021/08/13	19	144.08	3	143.50	143.00	16	7,790	0.21%
2021/08/11	6	158.33	1	156.00	156.00	5	7,576	0.07%
2021/08/09	3	163.17	0	0.00	162.00	3	7,659	0.04%
2021/08/06	0	0.00	1	165.50	165.50	-1	7,759	-0.01%
2021/08/05	10	169.00	10	170.50	168.00	0	7,924	0.00%
2021/08/04	20	170.25	10	173.50	168.50	10	8,069	0.12%
2021/08/03	10	170.00	0.2	171.50	170.50	9.8	8,134	0.12%
2021/08/02	0	0.00	10	171.50	172.00	-10	8,146	-0.12%
2021/07/30	10	170.50	0	0.00	168.00	10	8,183	0.12%
2021/07/29	10	170.50	21	171.38	171.50	-11	8,221	-0.13%
2021/07/28	1	162.00	0	0.00	163.50	1	8,249	0.01%
2021/07/27	11.1	170.45	0	0.00	170.50	11.1	8,269	0.13%
2021/07/26	20	174.25	32	175.06	175.00	-12	8,304	-0.14%
2021/07/22	13	170.81	10	171.50	168.00	3	8,207	0.04%
2021/07/21	36	164.88	10.1	166.52	167.50	25.9	8,146	0.32%
2021/07/20	1	175.50	1	175.00	175.00	0	7,935	0.00%
2021/07/19	21	179.50	20.1	180.50	179.00	0.9	7,871	0.01%
2021/07/16	1.2	182.58	1	184.50	184.50	0.2	7,815	0.00%
2021/07/15	4.2	188.76	7	188.14	188.00	-2.8	7,706	-0.04%
2021/07/14	7	184.14	14	186.68	183.00	-7	7,431	-0.09%
2021/07/13	13	185.19	10	187.10	180.00	3	7,207	0.04%
2021/07/12	18.4	178.47	68	178.93	186.00	-49.6	6,948	-0.71%
2021/07/09	1	171.00	6	171.50	170.50	-5	6,644	-0.08%
2021/07/08	2	174.25	2	176.50	173.00	0	6,766	0.00%
2021/07/07	1	171.00	1	175.00	172.00	0	6,750	0.00%
2021/07/06	2	169.00	1	168.00	168.00	1	6,792	0.01%
2021/07/05	1	170.50	0	0.00	172.00	1	6,838	0.01%
2021/07/02	5	168.50	1	168.50	168.50	4	6,829	0.06%
2021/07/01	1	168.50	0	0.00	164.00	1	6,840	0.01%
2021/06/30	1	168.50	1	170.00	169.00	0	6,861	0.00%
2021/06/28	1	173.00	0	0.00	173.00	1	7,134	0.01%
2021/06/25	13	176.27	2	180.50	174.00	11	7,129	0.15%
2021/06/24	1	176.50	13	175.65	176.50	-12	7,045	-0.17%
2021/06/23	11	174.27	12	175.92	175.00	-1	7,014	-0.01%
2021/06/22	0	0.00	1	171.50	170.50	-1	6,885	-0.01%
2021/06/21	25	172.62	14	173.21	171.50	11	6,832	0.16%
2021/06/18	4	179.50	19	179.92	177.00	-15	6,705	-0.22%
2021/06/17	1	174.50	12	173.50	174.50	-11	6,484	-0.17%
2021/06/16	1	171.00	0	0.00	169.50	1	6,390	0.02%
2021/06/15	12	170.50	14	173.14	172.00	-2	6,359	-0.03%
2021/06/11	14	166.39	14	167.75	167.00	0	6,218	0.00%
2021/06/10	0	0.00	1	155.50	160.00	-1	5,943	-0.02%
2021/06/03	0	0.00	1	158.00	157.00	-1	5,978	-0.02%
2021/06/02	2	161.00	1	165.00	157.50	1	5,940	0.02%
2021/06/01	0	0.00	1	155.00	155.00	-1	5,765	-0.02%
2021/05/31	1	152.00	1.1	152.55	152.50	-0.1	5,804	0.00%
2021/05/28	2.1	153.69	2	152.00	154.00	0.1	5,953	0.00%
2021/05/27	1	150.50	0	0.00	149.00	1	5,968	0.02%
2021/05/26	1	150.50	1	151.50	150.00	0	5,931	0.00%
2021/05/25	2	149.25	9.7	146.10	146.50	-7.7	5,877	-0.13%
2021/05/24	9	131.50	11	142.36	143.50	-2	5,725	-0.03%
2021/05/21	5	130.00	0	0.00	130.50	5	5,541	0.09%
2021/05/19	7	127.50	5	127.80	127.50	2	5,799	0.03%
2021/05/18	3	130.17	1	131.00	131.00	2	5,877	0.03%
2021/05/17	2	123.50	6	123.17	123.50	-4	5,961	-0.07%
2021/05/14	4	130.13	1	127.02	127.00	3	6,002	0.05%
2021/05/13	4	126.25	6	127.00	132.00	-2	6,118	-0.03%
2021/05/12	1	121.50	0	0.00	122.00	1	6,583	0.02%
2021/05/11	1	137.00	4	135.38	135.00	-3	6,563	-0.05%
2021/05/07	3	145.83	1	149.00	151.50	2	6,828	0.03%
2021/05/06	1	148.50	2	146.25	142.50	-1	7,030	-0.01%
2021/05/05	1	142.50	3	147.00	145.00	-2	7,264	-0.03%
2021/05/04	5	139.70	1	133.00	139.50	4	8,261	0.05%
2021/05/03	3	149.00	1	144.50	146.00	2	8,256	0.02%
2021/04/28	0	0.00	1	158.00	158.00	-1	8,642	-0.01%
2021/04/27	0	0.00	0.1	158.50	159.50	-0.1	8,883	0.00%
2021/04/16	4	162.63	0	0.00	161.00	4	11,002	0.04%
2021/04/15	1.1	160.82	2	157.00	164.50	-0.9	11,521	-0.01%
2021/04/14	6	161.25	0	0.00	159.00	6	12,043	0.05%
2021/04/13	19.1	165.91	1	167.00	164.50	18.1	12,703	0.14%
2021/04/12	1	168.00	5	168.60	168.00	-4	12,875	-0.03%
2021/04/09	20	176.75	0	0.00	175.00	20	13,056	0.15%
2021/04/08	2	178.00	1	178.50	178.50	1	13,451	0.01%
2021/04/07	11	178.91	13	179.35	179.50	-2	13,495	-0.01%
2021/04/06	2	177.00	5	180.50	176.00	-3	13,482	-0.02%
2021/04/01	4	179.63	3	179.33	179.00	1	13,519	0.01%
2021/03/31	6	180.92	38	179.79	181.00	-32	13,493	-0.24%
2021/03/30	2	174.00	9	175.28	173.50	-7	13,352	-0.05%
2021/03/29	5	173.50	5	173.60	172.50	0	13,563	0.00%
2021/03/26	0	0.00	2	173.00	173.00	-2	13,815	-0.01%
2021/03/25	0	0.00	2	170.00	166.50	-2	14,068	-0.01%
2021/03/24	4	167.50	0	0.00	167.00	4	14,155	0.03%
2021/03/23	1	170.50	0	0.00	170.00	1	14,331	0.01%
2021/03/22	1	172.01	1	171.00	171.00	0	14,591	0.00%
2021/03/18	0	0.00	3	174.00	174.50	-3	15,457	-0.02%
2021/03/17	6	174.50	11	175.82	173.00	-5	16,019	-0.03%
2021/03/16	2	173.50	0	0.00	172.00	2	16,435	0.01%
2021/03/15	2	174.00	0	0.00	173.00	2	17,301	0.01%
2021/03/12	7	174.86	1	176.00	174.00	6	18,042	0.03%
2021/03/11	5	171.00	1	174.50	174.50	4	18,240	0.02%
2021/03/09	0.1	170.00	0	0.00	169.50	0.1	18,692	0.00%
2021/03/08	0.1	171.50	0	0.00	166.50	0.1	18,842	0.00%
2021/03/05	3	170.67	1	170.50	170.00	2	18,948	0.01%
2021/03/04	1	173.50	1	173.50	173.00	0	19,169	0.00%
2021/03/03	4.1	172.49	7	173.50	177.50	-2.9	19,401	-0.01%
2021/03/02	1.2	168.58	0	0.00	166.50	1.2	19,411	0.01%
2021/02/26	3.1	171.24	0	0.00	173.00	3.1	19,843	0.02%
2021/02/25	13.1	175.43	0	0.00	175.00	13.1	20,021	0.07%
2021/02/24	11.1	178.88	24	180.54	177.00	-12.9	20,393	-0.06%
2021/02/23	46	177.66	10	178.00	178.50	36	20,736	0.17%
2021/02/22	22.3	183.34	1	182.00	181.50	21.3	21,242	0.10%
2021/02/19	4	182.25	5	184.30	183.50	-1	21,752	0.00%
2021/02/18	3.2	179.81	0	0.00	179.00	3.2	22,257	0.01%
2021/02/17	0	0.00	1	178.50	181.00	-1	22,991	0.00%
2021/02/05	12	176.50	12	175.08	174.50	0	23,351	0.00%
2021/02/04	3.2	171.84	0	0.00	174.00	3.2	23,961	0.01%
2021/02/03	45	179.73	32	183.89	178.00	13	24,408	0.05%
2021/02/02	1	191.00	6	192.17	192.50	-5	24,549	-0.02%
2021/02/01	14	183.78	8	182.44	191.00	6	25,135	0.02%
2021/01/29	4	190.63	3	186.67	185.50	1	25,467	0.00%
2021/01/28	5	194.30	1	192.50	192.00	4	25,635	0.02%
2021/01/27	8	204.69	5	206.70	203.00	3	25,941	0.01%
2021/01/26	43	210.13	48	213.22	203.00	-5	26,040	-0.02%
2021/01/22	5	200.80	5	204.20	203.00	0	24,898	0.00%
2021/01/21	16	199.00	18	201.19	203.00	-2	24,715	-0.01%
2021/01/20	7	197.29	1	196.50	195.00	6	24,517	0.02%
2021/01/19	6	203.83	3	203.33	204.00	3	24,299	0.01%
2021/01/18	6	190.17	9	198.89	202.50	-3	24,131	-0.01%
2021/01/15	25	203.82	20	208.78	193.00	5	23,970	0.02%
2021/01/14	2	201.00	0	201.00	199.00	2	23,591	0.01%
2021/01/13	6	202.25	1	206.00	202.00	5	23,410	0.02%
2021/01/12	4	206.00	4	204.63	199.50	0	23,156	0.00%
2021/01/11	7.1	202.54	8	203.13	205.50	-1	22,830	0.00%
2021/01/08	22	200.23	13	205.58	196.00	9	22,519	0.04%
2021/01/07	8	201.81	7	201.79	203.00	1	22,024	0.00%
2021/01/06	5	196.30	8	193.00	193.00	-3	21,470	-0.01%
2021/01/05	2	190.75	1	190.50	188.00	1	20,708	0.00%
2021/01/04	7	188.29	7	188.50	187.50	0	20,524	0.00%
2020/12/31	2	184.50	8	184.06	183.50	-6	20,324	-0.03%
2020/12/30	0	0.00	1	175.50	176.50	-1	19,893	-0.01%
2020/12/29	7	171.21	8	173.50	171.50	-1	19,833	-0.01%
2020/12/28	0	0.00	11	173.14	172.00	-11	19,785	-0.06%
2020/12/25	1	171.00	4	170.75	169.00	-3	19,703	-0.02%
2020/12/24	9	170.78	0	0.00	170.00	9	19,653	0.05%
2020/12/23	0	0.00	5	171.80	173.50	-5	19,578	-0.03%
2020/12/22	4	169.63	10	168.35	167.50	-6	19,489	-0.03%
2020/12/21	12	163.75	5	165.50	164.00	7	19,295	0.04%
2020/12/18	1.2	171.17	6	172.00	171.50	-4.8	19,108	-0.03%
2020/12/17	8	173.50	10	174.85	175.00	-2	19,345	-0.01%
2020/12/16	27	174.57	17	175.79	171.50	10	19,198	0.05%
2020/12/15	7	171.50	19	172.39	171.00	-12	18,978	-0.06%
2020/12/14	62	180.15	19	180.92	176.00	43	18,544	0.23%
2020/12/11	21.2	194.42	52	188.20	188.00	-30.8	18,244	-0.17%
2020/12/10	8	205.19	13.1	205.46	208.50	-5.1	17,953	-0.03%
2020/12/09	17.1	203.59	15	205.93	204.00	2.1	17,732	0.01%
2020/12/08	8	195.25	8	194.25	199.00	0	16,902	0.00%
2020/12/07	2	178.00	3	176.00	181.00	-1	16,210	-0.01%
2020/12/04	13	180.46	33	181.32	176.50	-20	16,011	-0.12%
2020/12/03	19	179.61	16	177.19	185.00	3	15,856	0.02%
2020/12/02	1	178.00	1	178.00	177.00	0	15,706	0.00%
2020/12/01	0	0.00	1	181.50	180.50	-1	15,636	-0.01%
2020/11/30	2	181.25	6	180.58	179.50	-4	15,668	-0.03%
2020/11/27	2	172.75	2	175.50	177.00	0	15,781	0.00%
2020/11/26	31	179.97	39	181.01	179.50	-8	15,633	-0.05%
2020/11/25	3	180.00	26.1	177.05	179.00	-23.1	15,522	-0.15%
2020/11/24	0	0.00	1.3	188.69	185.00	-1.3	15,127	-0.01%
2020/11/23	2	187.00	2.3	184.59	190.00	-0.3	15,109	0.00%
2020/11/20	3	190.33	2	189.25	187.00	1	15,053	0.01%
2020/11/19	6	188.92	11	188.82	189.50	-5	14,903	-0.03%
2020/11/18	31	186.26	32	183.84	186.50	-1	14,501	-0.01%
2020/11/17	45	184.27	43	187.59	179.50	2	14,192	0.01%
2020/11/16	100.2	185.07	96	181.39	190.00	4.2	13,878	0.03%
2020/11/13	12	171.88	11	172.82	175.00	1	13,259	0.01%
2020/11/12	95.4	172.53	94	168.45	170.00	1.4	12,977	0.01%
2020/11/11	9	161.72	13	165.50	171.00	-4	12,355	-0.03%
2020/11/10	13.1	158.76	31	158.97	160.00	-17.9	11,944	-0.15%
2020/11/09	4	154.50	6	152.67	156.50	-2	11,295	-0.02%
2020/11/06	3	140.00	2	139.75	142.50	1	10,799	0.01%
2020/11/05	21	135.55	21	135.05	136.50	0	10,591	0.00%
2020/11/04	0	0.00	4	132.75	135.00	-4	10,510	-0.04%
2020/11/03	0	0.00	1	125.00	127.00	-1	10,071	-0.01%
2020/10/27	0	0.00	1	123.00	124.00	-1	10,407	-0.01%
2020/10/23	0	0.00	1	124.00	124.50	-1	10,925	-0.01%
2020/10/20	0	0.00	1	118.00	117.50	-1	12,615	-0.01%
2020/10/16	1	122.00	0	0.00	118.50	1	13,006	0.01%
2020/10/15	0	0.00	2	123.75	123.00	-2	13,396	-0.01%
2020/10/14	1	123.00	0	0.00	122.50	1	13,720	0.01%
2020/10/12	2	123.25	0	0.00	121.50	2	14,629	0.01%
2020/10/08	5	122.00	0	0.00	121.00	5	15,305	0.03%
2020/10/07	1	119.50	0	0.00	118.00	1	15,940	0.01%
2020/10/06	1	118.00	7	118.50	117.00	-6	16,476	-0.04%
2020/10/05	20	118.00	0	0.00	116.50	20	17,141	0.12%
2020/09/30	0	0.00	11	114.64	117.00	-11	17,743	-0.06%
2020/09/29	0	0.00	30	114.00	113.50	-30	18,154	-0.17%
2020/09/28	0	0.00	2	113.00	114.00	-2	18,800	-0.01%
2020/09/25	5	116.00	10	112.00	110.50	-5	19,141	-0.03%
2020/09/24	7	115.00	0	0.00	115.00	7	19,447	0.04%
2020/09/23	1	118.50	4	119.00	119.50	-3	20,036	-0.01%
2020/09/22	42	117.57	40	120.13	118.00	2	20,364	0.01%
2020/09/21	2	125.50	0	0.00	125.50	2	20,809	0.01%
2020/09/16	4	130.50	5	131.20	128.00	-1	23,416	0.00%
2020/09/15	1	132.00	0	0.00	129.50	1	23,469	0.00%
2020/09/14	3	129.33	38	130.04	131.50	-35	23,225	-0.15%
2020/09/11	0	0.00	1	124.00	125.50	-1	23,024	0.00%
2020/09/10	0	0.00	3	127.83	125.00	-3	22,969	-0.01%
2020/09/08	0	0.00	3	126.00	126.00	-3	22,944	-0.01%
2020/09/07	3	126.33	0	0.00	124.00	3	22,954	0.01%
2020/09/03	22	129.05	2	131.50	127.50	20	22,886	0.09%
2020/09/02	62	128.27	108	129.90	129.00	-46	22,798	-0.20%	大賣/
2020/09/01	0	0.00	2	125.00	125.50	-2	22,541	-0.01%
2020/08/27	11	125.00	1	123.00	121.50	10	22,530	0.04%
2020/08/26	25	121.68	24	121.85	122.00	1	22,493	0.00%
2020/08/25	32	116.31	23	117.17	118.00	9	22,183	0.04%
2020/08/24	10	112.00	0	0.00	112.00	10	21,931	0.05%
2020/08/21	2	111.00	16	109.00	110.00	-14	21,832	-0.06%
2020/08/20	11	103.82	11	102.82	102.00	0	21,572	0.00%
2020/08/19	11	113.36	0	0.00	112.50	11	21,309	0.05%
2020/08/18	20	120.00	2	117.00	118.00	18	21,142	0.09%
2020/08/17	13	123.88	1	122.00	122.00	12	20,998	0.06%
2020/08/14	53	122.64	24	118.92	126.00	29	21,133	0.14%
2020/08/13	11	121.68	2	121.25	120.50	9	20,947	0.04%
2020/08/12	15	124.43	13	124.38	123.50	2	20,939	0.01%
2020/08/11	4	131.50	6	132.00	127.50	-2	20,872	-0.01%
2020/08/10	2	129.50	1	129.00	128.00	1	20,869	0.00%
2020/08/07	2	129.50	0	0.00	126.50	2	20,790	0.01%
2020/08/06	31	129.47	31	128.08	128.50	0	20,802	0.00%
2020/08/05	0	0.00	1	130.00	127.00	-1	20,761	0.00%
2020/08/04	2	127.75	2	129.00	128.00	0	20,817	0.00%
2020/08/03	5	128.00	0	0.00	125.00	5	20,802	0.02%
2020/07/31	1	123.00	7	124.50	126.00	-6	20,709	-0.03%
2020/07/30	7	125.07	1	123.00	123.00	6	20,683	0.03%
2020/07/29	20	119.75	25	121.72	125.00	-5	20,576	-0.02%
2020/07/28	75	132.45	22	128.07	119.00	53	20,433	0.26%
2020/07/27	9	128.28	55	129.45	130.00	-46	19,670	-0.23%
2020/07/24	13	126.08	10	122.50	122.00	3	19,162	0.02%
2020/07/23	60	128.00	10	127.00	125.50	50	18,906	0.26%
2020/07/22	10	124.50	60	127.79	128.00	-50	18,943	-0.26%
2020/07/21	58	126.28	4	127.50	126.50	54	18,718	0.29%
2020/07/20	36	117.49	40	118.56	120.50	-4	18,387	-0.02%
2020/07/17	2	120.50	4	119.63	121.50	-2	18,135	-0.01%
2020/07/16	17	125.88	16	124.59	128.00	1	17,773	0.01%
2020/07/15	88	136.83	83	129.39	125.00	5	17,379	0.03%
2020/07/14	236	141.52	357	138.14	136.50	-121	16,998	-0.71%	大買/大賣/鉅額交易
2020/07/13	97	135.46	129	136.29	140.50	-32	16,475	-0.19%	大賣/
2020/07/10	46	134.67	21	130.29	128.00	25	16,084	0.16%
2020/07/09	68	135.56	68	136.65	138.00	0	15,491	0.00%
2020/07/08	7	132.21	8	132.56	133.00	-1	14,981	-0.01%
2020/07/07	172	124.48	72	129.29	129.50	100	14,728	0.68%	大買/
2020/07/06	54	124.38	15	122.50	123.00	39	14,173	0.28%
2020/07/03	11	122.55	6	124.92	119.50	5	13,982	0.04%
2020/07/02	51	121.97	55	122.47	125.00	-4	13,554	-0.03%
2020/07/01	41	116.45	50	117.02	116.00	-9	12,873	-0.07%
2020/06/30	79	116.03	90	116.84	112.00	-11	12,431	-0.09%
2020/06/29	23	110.65	23	112.87	115.00	0	11,637	0.00%
2020/06/24	16	100.50	29	102.88	105.50	-13	10,716	-0.12%
2020/06/23	67	92.63	66	94.08	96.10	1	9,831	0.01%
2020/06/22	32	84.64	6	86.52	87.40	26	8,916	0.29%
2020/06/19	1	84.00	0	0.00	84.00	1	8,763	0.01%
2020/06/18	0	0.00	2	82.40	84.40	-2	8,698	-0.02%
2020/06/16	2	81.30	0	0.00	82.30	2	8,616	0.02%
2020/06/12	4	79.58	1	77.90	81.50	3	8,550	0.04%
2020/06/11	1	85.50	0	0.00	81.60	1	8,523	0.01%
2020/06/10	1	86.40	2	86.25	86.10	-1	8,428	-0.01%
2020/06/08	0	0.00	11	87.73	86.80	-11	8,733	-0.13%
2020/06/05	0	0.00	5	87.10	86.80	-5	8,930	-0.06%
2020/06/04	11	86.31	0	0.00	86.50	11	9,056	0.12%
2020/06/03	0	0.00	1	85.30	85.90	-1	9,109	-0.01%
2020/06/02	0	0.00	5	86.30	84.00	-5	9,114	-0.05%
2020/06/01	1	85.00	4	84.70	85.20	-3	9,265	-0.03%
2020/05/29	20	81.63	15	81.68	81.70	5	9,465	0.05%
2020/05/26	2	85.00	2	85.20	84.50	0	9,532	0.00%
2020/05/25	5	82.50	5	83.20	83.40	0	9,439	0.00%
2020/05/22	0	0.00	1	82.70	81.90	-1	9,445	-0.01%
2020/05/21	3	83.20	2	83.35	84.50	1	9,372	0.01%
2020/05/20	5	78.68	5	78.84	78.20	0	9,126	0.00%
2020/05/19	3	77.90	0	0.00	77.70	3	9,054	0.03%
2020/05/18	4	79.43	1	79.80	79.10	3	8,949	0.03%
2020/05/14	0	0.00	2	88.00	85.20	-2	8,911	-0.02%
2020/05/13	1	87.70	0	0.00	88.40	1	9,000	0.01%
2020/05/07	2	83.00	8	83.41	83.70	-6	9,807	-0.06%
2020/05/06	4	81.80	0	0.00	81.70	4	9,836	0.04%
2020/05/04	0	0.00	2	83.35	85.00	-2	9,910	-0.02%
2020/04/30	3	83.37	0	0.00	82.70	3	9,851	0.03%
2020/04/28	0	0.00	11	83.12	82.00	-11	9,997	-0.11%
2020/04/27	6	81.50	13	81.51	83.00	-7	9,876	-0.07%
2020/04/21	0	0.00	30	76.00	75.00	-30	10,445	-0.29%
2020/04/17	66	80.97	32	82.56	79.40	34	10,565	0.32%
2020/04/16	11	77.14	15	77.25	78.00	-4	10,358	-0.04%
2020/04/15	10	75.53	2	75.00	74.70	8	10,145	0.08%
2020/04/14	0	0.00	2	72.95	73.60	-2	9,967	-0.02%
2020/04/13	7	73.39	2	73.50	72.10	5	9,871	0.05%
2020/04/10	32	73.18	27	73.57	74.50	5	9,748	0.05%
2020/04/09	1	71.00	1	71.20	71.20	0	9,553	0.00%
2020/04/08	1	70.60	1	72.00	73.30	0	9,411	0.00%
2020/03/30	0	0.00	2	53.00	56.90	-2	9,485	-0.02%
2020/03/25	2	55.30	0	0.00	55.30	2	10,074	0.02%
2020/03/24	0	0.00	1	50.30	50.30	-1	10,400	-0.01%
2020/03/17	0	0.00	3	54.00	54.50	-3	12,081	-0.02%
2020/03/16	2	65.00	0	0.00	59.90	2	12,017	0.02%
2020/03/13	1	66.50	0	0.00	66.50	1	11,967	0.01%
2020/03/12	24	74.55	17	74.94	73.80	7	11,995	0.06%
2020/03/11	31	86.13	24	85.48	82.00	7	11,586	0.06%
2020/03/10	36	83.99	30	86.26	88.90	6	11,269	0.05%
2020/03/09	17	86.76	14	87.04	85.40	3	11,052	0.03%
2020/03/06	5	92.80	6	93.57	92.20	-1	10,805	-0.01%
2020/03/05	1	92.70	6	93.63	94.40	-5	10,694	-0.05%
2020/03/04	20	90.87	32	92.44	90.50	-12	10,369	-0.12%
2020/03/03	26	92.73	5	92.30	93.30	21	10,123	0.21%
2020/02/27	7	91.27	0	0.00	88.90	7	10,608	0.07%
2020/02/24	2	92.00	0	0.00	92.00	2	12,057	0.02%
2020/02/20	0	0.00	2	89.90	90.50	-2	12,200	-0.02%
2020/02/19	0	0.00	1	88.00	89.60	-1	12,238	-0.01%
2020/02/17	4	91.85	5	91.66	90.30	-1	12,367	-0.01%
2020/02/14	3	91.80	8	92.75	92.90	-5	12,039	-0.04%
2020/02/13	8	93.79	2	94.05	92.20	6	11,828	0.05%
2020/02/12	107	93.20	104	93.41	93.90	3	11,698	0.03%	大買/大賣/
2020/02/11	30	88.67	31	88.85	90.30	-1	11,126	-0.01%
2020/02/10	12	83.44	10	82.83	82.10	2	10,831	0.02%
2020/02/07	1	83.00	4	82.85	81.50	-3	10,693	-0.03%
2020/02/06	6	82.40	5	82.96	84.50	1	10,615	0.01%
2020/02/05	2	78.90	0	0.00	79.10	2	10,467	0.02%
2020/02/04	13	78.96	11	79.56	80.20	2	10,441	0.02%
2020/02/03	14	73.76	13	74.55	74.70	1	10,361	0.01%
2020/01/31	22	79.34	20	78.96	78.60	2	10,724	0.02%
2020/01/20	3	90.10	3	90.33	89.60	0	11,261	0.00%
2020/01/17	54	89.78	54	89.65	90.00	0	11,488	0.00%
2020/01/16	22	85.58	18	85.71	87.20	4	11,434	0.03%
2020/01/15	4	84.05	2	84.20	83.50	2	11,303	0.02%
2020/01/14	21	83.64	29	83.27	84.60	-8	11,542	-0.07%
2020/01/13	1	81.80	2	81.45	80.60	-1	11,503	-0.01%
2020/01/10	7	81.79	6	80.13	80.30	1	11,529	0.01%
2020/01/09	0	0.00	1	80.70	80.80	-1	11,344	-0.01%
2020/01/08	1	76.40	0	0.00	77.00	1	11,346	0.01%
2019/12/26	0	0.00	1	79.50	79.50	-1	11,499	-0.01%
2019/12/25	15	81.30	14	82.14	77.80	1	11,476	0.01%
2019/12/24	7	79.31	12	79.82	80.50	-5	11,212	-0.04%
2019/12/23	6	76.65	3	77.67	77.70	3	11,084	0.03%
2019/12/20	6	79.88	10	80.57	78.80	-4	10,936	-0.04%
2019/12/19	40	84.38	38	83.61	83.00	2	10,824	0.02%
2019/12/18	2	82.10	0	0.00	83.00	2	10,621	0.02%
2019/12/17	3	82.67	1	82.80	82.80	2	10,511	0.02%
2019/12/16	5	82.00	1	81.90	83.50	4	10,491	0.04%
2019/12/13	4	80.43	3	81.10	79.40	1	10,099	0.01%
2019/12/12	44	79.21	42.1	78.50	79.70	1.9	9,473	0.02%
2019/12/11	0	0.00	5	71.90	72.50	-5	9,150	-0.05%
2019/12/10	0	0.00	3	71.80	71.30	-3	9,143	-0.03%
2019/12/09	0	0.00	1	70.50	71.50	-1	9,189	-0.01%
2019/11/28	0	0.00	1	65.50	65.70	-1	9,726	-0.01%
2019/11/27	11	67.78	0	0.00	66.20	11	9,792	0.11%
2019/11/26	2	69.50	2	69.80	69.90	0	9,471	0.00%
2019/11/25	2	70.90	1	70.60	70.30	1	9,255	0.01%
2019/11/22	8	71.38	12	71.47	71.00	-4	9,023	-0.04%
2019/11/21	4	69.00	1	66.00	70.00	3	8,275	0.04%
2019/11/15	1	64.10	0	0.00	64.00	1	8,002	0.01%
2019/11/13	0	0.00	6	63.25	63.60	-6	8,007	-0.07%
2019/11/11	20	61.33	0	0.00	60.90	20	8,044	0.25%
2019/11/08	0	0.00	1	67.30	67.00	-1	7,968	-0.01%
2019/11/06	1	66.00	0	0.00	65.90	1	8,028	0.01%
2019/11/04	1	66.00	4	66.48	67.00	-3	8,031	-0.04%
2019/11/01	0	0.00	1	64.90	65.70	-1	7,989	-0.01%
2019/10/31	2	63.60	1	63.90	62.90	1	7,970	0.01%
2019/10/30	97	64.32	97	64.85	65.30	0	7,902	0.00%
2019/10/29	14	62.43	3	61.60	62.50	11	7,459	0.15%
2019/10/28	9	60.83	19	60.59	62.50	-10	7,213	-0.14%
2019/10/25	18	58.74	5	58.48	58.40	13	6,847	0.19%
2019/10/24	34	55.49	30	55.83	57.10	4	6,622	0.06%
2019/10/23	43	53.74	43	54.26	53.20	0	6,388	0.00%
2019/10/22	5	52.30	22	52.98	53.40	-17	6,493	-0.26%
2019/10/21	0	0.00	3	49.58	50.70	-3	6,472	-0.05%
2019/10/18	7	48.72	8	48.51	48.75	-1	6,602	-0.02%
2019/10/16	2	46.85	0	0.00	46.60	2	6,805	0.03%
2019/10/14	1	45.80	1	46.10	45.85	0	6,886	0.00%
2019/10/08	1	47.05	0	0.00	46.80	1	7,248	0.01%
2019/10/07	2	47.95	0	0.00	47.80	2	7,375	0.03%
2019/10/04	0	0.00	5	48.78	48.00	-5	7,409	-0.07%
2019/10/03	1	48.45	2	48.15	48.45	-1	7,488	-0.01%
2019/10/02	0	0.00	2	47.15	47.65	-2	7,522	-0.03%
2019/10/01	9	48.23	0	0.00	47.80	9	7,684	0.12%
2019/09/24	4	50.38	0	0.00	49.20	4	7,972	0.05%
2019/09/23	0	0.00	1	51.00	51.60	-1	7,820	-0.01%
2019/09/20	1	49.60	0	0.00	49.65	1	7,658	0.01%
2019/09/19	4	50.05	7	50.31	49.75	-3	7,631	-0.04%
2019/09/12	1	49.50	0	0.00	49.10	1	7,355	0.01%
2019/09/11	4	49.45	7	49.52	48.90	-3	7,347	-0.04%
2019/09/09	0	0.00	2	49.58	49.55	-2	7,298	-0.03%
2019/09/06	93	50.71	93	50.22	49.60	0	7,253	0.00%
2019/09/05	2	49.73	4	49.75	49.10	-2	6,993	-0.03%
2019/09/04	6	49.31	1	48.80	49.00	5	6,930	0.07%
2019/09/03	1	48.15	1	48.45	48.15	0	6,843	0.00%
2019/09/02	1	48.00	5	48.10	47.80	-4	6,790	-0.06%
2019/08/30	1	48.10	1	48.00	48.10	0	6,767	0.00%
2019/08/29	1	46.95	0	0.00	46.95	1	6,653	0.02%
2019/08/28	5	47.50	1	46.80	46.50	4	6,616	0.06%
2019/08/23	2	47.70	0	0.00	47.10	2	6,419	0.03%
2019/08/22	10	48.65	6	48.50	48.20	4	6,365	0.06%
2019/08/21	4	49.25	11	48.83	49.50	-7	6,219	-0.11%
2019/08/19	3	47.00	0	0.00	47.20	3	5,832	0.05%
2019/08/16	3	46.80	0	0.00	46.15	3	5,768	0.05%
2019/08/14	0	0.00	1	48.00	47.70	-1	5,492	-0.02%
2019/08/08	5	47.22	5	46.29	47.85	0	5,247	0.00%
2019/08/07	1	44.30	1	44.60	44.30	0	5,122	0.00%
2019/08/05	4	46.69	8	46.80	46.35	-4	4,992	-0.08%
2019/08/02	0	0.00	1	46.50	46.50	-1	4,936	-0.02%
2019/08/01	1	48.25	0	0.00	48.25	1	4,875	0.02%
2019/07/31	4	48.24	6	48.41	49.00	-2	4,831	-0.04%
2019/07/30	3	47.95	3	48.98	47.50	0	4,736	0.00%
2019/07/29	2	49.85	0	0.00	49.50	2	4,617	0.04%
2019/07/26	3	51.67	7	52.03	51.00	-4	4,519	-0.09%
2019/07/25	2	50.80	3	51.27	51.50	-1	4,353	-0.02%
2019/07/24	11	50.87	8	50.84	51.50	3	4,223	0.07%
2019/07/23	8	49.17	5	49.28	48.05	3	3,858	0.08%
2019/07/22	2	48.53	5	48.11	48.95	-3	3,506	-0.09%
2019/07/19	8	44.69	11	44.37	44.50	-3	3,149	-0.10%
2019/07/15	2	43.68	2	43.80	43.65	0	2,741	0.00%
2019/07/12	4	43.78	2	44.20	43.10	2	2,702	0.07%
2019/07/11	0	0.00	1	43.10	43.00	-1	2,412	-0.04%
2019/07/10	0	0.00	1	40.90	40.80	-1	2,316	-0.04%
2019/07/04	0	0.00	1	40.60	40.30	-1	2,161	-0.05%
2019/07/03	0	0.00	1	36.20	39.30	-1	1,933	-0.05%
2019/06/17	2	35.40	2	35.33	34.85	0	2,070	0.00%
2019/06/11	0	0.00	1	34.10	34.00	-1	2,045	-0.05%
2019/06/10	0	0.00	2	32.13	32.45	-2	1,978	-0.10%
2019/05/27	8	31.51	0.2	32.50	31.55	7.8	2,075	0.38%
2019/05/23	2	31.68	9	31.99	31.50	-7	2,102	-0.33%
2019/05/22	0	0.00	5	34.00	33.00	-5	2,137	-0.23%
2019/05/17	1	34.45	0	0.00	33.95	1	2,285	0.04%
2019/05/10	1	35.60	0	0.00	35.60	1	2,744	0.04%
2019/05/09	3	37.47	1	37.80	36.10	2	2,759	0.07%
2019/05/06	1	38.55	2	38.65	38.50	-1	2,907	-0.03%
2019/04/30	0	0.00	1	39.20	39.60	-1	3,570	-0.03%
2019/04/25	0	0.00	2	41.95	42.00	-2	3,523	-0.06%
2019/04/24	0	0.00	1	42.05	42.05	-1	3,522	-0.03%
2019/04/23	1	42.30	0	0.00	42.50	1	3,508	0.03%
2019/04/22	3	43.08	2	43.05	43.30	1	3,497	0.03%
2019/04/18	1	41.00	0	0.00	41.40	1	3,447	0.03%
2019/04/17	17	44.00	15	43.70	43.60	2	3,387	0.06%
2019/04/15	5	43.65	5	43.65	44.00	0	3,260	0.00%
2019/04/12	0	0.00	3	41.60	42.00	-3	3,118	-0.10%
2019/04/09	1	42.65	1	42.85	42.70	0	3,017	0.00%
2019/04/08	1	41.10	1	41.35	41.45	0	2,915	0.00%
2019/04/02	1	41.54	1	41.75	41.45	0	2,886	0.00%
2019/04/01	1	41.15	0	0.00	40.95	1	2,858	0.03%
2019/03/28	3	42.10	0	0.00	40.70	3	2,797	0.11%
2019/03/27	0	41.60	1	41.50	41.60	-1	2,738	-0.04%
2019/03/22	0	40.50	0	0.00	40.50	0	2,641	0.00%
2019/03/06	0	0.00	4	40.35	40.05	-4	2,892	-0.14%
2019/03/05	1	40.70	1	40.95	40.60	0	2,926	0.00%
2019/02/27	1	40.00	1	39.80	40.00	0	2,970	0.00%
2019/02/25	1	40.80	1	40.75	40.75	0	3,017	0.00%
2019/02/22	1	41.15	1	41.50	40.75	0	3,024	0.00%
2019/02/21	1	41.75	2	42.03	41.50	-1	3,023	-0.03%
2019/02/15	4	44.15	1	43.00	42.00	3	2,897	0.10%
2019/02/14	3	42.83	1	42.70	43.25	2	2,836	0.07%
2019/02/13	2	41.08	6	40.15	41.10	-4	2,698	-0.15%
2019/02/11	4	39.94	1	39.80	39.80	3	2,624	0.12%
2019/01/28	0	0.00	5	38.60	38.20	-5	2,676	-0.19%
2019/01/25	1	37.90	11	38.29	38.10	-10	2,673	-0.37%
2019/01/24	62	38.20	61	38.24	38.30	1	2,630	0.04%
2019/01/23	3	36.48	5	35.25	37.00	-2	2,159	-0.09%
2019/01/22	0	0.00	10	34.00	33.65	-10	2,019	-0.50%
2019/01/16	1	33.05	0	0.00	33.10	1	2,164	0.05%
2019/01/15	0	0.00	1	32.20	32.05	-1	2,188	-0.05%
2019/01/14	5	31.85	0	0.00	32.00	5	2,229	0.22%
2019/01/04	5	32.20	0	0.00	32.30	5	2,508	0.20%
2018/12/25	5	34.10	0	0.00	34.20	5	2,829	0.18%
2018/12/18	5	35.30	0	0.00	35.15	5	2,888	0.17%
2018/12/06	5	36.80	1	36.20	36.50	4	3,194	0.13%
2018/12/04	0	0.00	21	40.54	40.00	-21	3,221	-0.65%
2018/12/03	4	40.39	1	39.90	40.80	3	3,242	0.09%
2018/11/30	23	38.01	3	37.92	38.00	20	3,177	0.63%
2018/11/29	1	37.70	7	37.83	36.50	-6	3,152	-0.19%
2018/11/28	1	35.95	0	0.00	36.30	1	3,150	0.03%
2018/11/27	2	34.85	7	34.99	35.50	-5	3,147	-0.16%
2018/11/26	1	34.10	1	34.30	34.30	0	3,164	0.00%
2018/11/21	2	34.50	2	34.23	34.70	0	3,255	0.00%
2018/11/16	7	34.59	7	34.55	34.10	0	3,358	0.00%
2018/11/14	1	34.65	4	35.35	34.40	-3	3,500	-0.09%
2018/11/13	5	33.80	0	0.00	35.30	5	3,790	0.13%
2018/11/12	4	36.10	4	36.30	35.55	0	3,909	0.00%
2018/11/09	1	35.00	1	34.95	35.45	0	3,940	0.00%
2018/11/08	0	0.00	4	36.39	35.10	-4	3,953	-0.10%
2018/11/07	1	36.00	1	35.90	36.00	0	3,938	0.00%
2018/11/06	4	36.00	0	0.00	34.85	4	3,983	0.10%
2018/11/05	2	37.35	2	36.18	37.35	0	3,980	0.00%
2018/11/02	0	0.00	20	35.53	35.00	-20	3,990	-0.50%
2018/11/01	36	35.10	16	34.76	34.80	20	3,981	0.50%
2018/10/31	2	33.13	3	33.08	33.00	-1	4,014	-0.02%
2018/10/29	1	32.35	0	0.00	32.00	1	4,148	0.02%
2018/10/25	2	33.65	2	32.65	32.30	0	4,145	0.00%
2018/10/24	1	35.40	1	35.00	35.35	0	4,114	0.00%
2018/10/23	5	34.95	0	0.00	34.90	5	4,101	0.12%
2018/10/17	1	36.30	0	0.00	35.50	1	4,051	0.02%
2018/10/16	1	35.50	1	34.90	35.50	0	4,109	0.00%
2018/10/15	0	0.00	25	34.55	34.50	-25	4,119	-0.61%
2018/10/12	5	32.00	0	0.00	32.35	5	4,089	0.12%
2018/10/11	5	31.35	5	31.35	31.35	0	4,057	0.00%
2018/10/09	19	35.05	29	35.72	34.80	-10	4,030	-0.25%
2018/10/08	10	37.82	10	38.45	37.85	0	4,021	0.00%
2018/10/04	0	0.00	1	44.15	44.15	-1	4,088	-0.02%
2018/09/21	0	0.00	2	44.35	44.50	-2	4,321	-0.05%
2018/09/20	2	43.30	0	0.00	43.30	2	4,336	0.05%
2018/09/17	0	0.00	1	46.55	46.95	-1	4,410	-0.02%
2018/09/13	0	0.00	3	44.20	45.05	-3	4,433	-0.07%
2018/09/12	4	43.81	0	0.00	43.20	4	4,445	0.09%
2018/09/11	4	47.00	2	46.90	46.90	2	4,497	0.04%
2018/09/07	1	49.20	1	49.60	49.25	0	4,878	0.00%
2018/09/05	1	51.70	1	52.30	51.40	0	4,910	0.00%
2018/09/04	10	51.80	0	0.00	51.90	10	4,927	0.20%
2018/09/03	0	0.00	10	50.10	49.80	-10	4,920	-0.20%
2018/08/30	0	0.00	1	51.50	50.50	-1	5,026	-0.02%
2018/08/28	2	50.70	0	0.00	50.70	2	5,122	0.04%
2018/08/24	10	47.10	10	46.88	47.05	0	5,223	0.00%
2018/08/20	37	46.26	64	45.19	44.60	-27	5,688	-0.47%
2018/08/17	1	55.10	40	49.31	49.20	-39	5,577	-0.70%
2018/08/16	2	55.80	0	0.00	54.60	2	5,737	0.03%
2018/08/14	10	56.18	3	56.13	56.70	7	6,281	0.11%
2018/08/13	3	55.87	0	0.00	55.90	3	6,524	0.05%
2018/08/10	1	60.60	3	59.60	58.20	-2	6,505	-0.03%
2018/08/09	1	61.30	2	61.80	61.00	-1	6,484	-0.02%
2018/08/08	1	60.10	1	60.00	60.10	0	6,496	0.00%
2018/08/07	0	0.00	2	60.20	60.60	-2	6,623	-0.03%
2018/08/06	2	56.10	0	0.00	59.20	2	6,601	0.03%
2018/08/02	0	0.00	1	60.10	59.80	-1	6,568	-0.02%
2018/07/30	0	0.00	2	58.20	57.70	-2	6,648	-0.03%
2018/07/26	8	60.20	0	0.00	58.80	8	6,753	0.12%
2018/07/25	0	0.00	8	59.00	58.90	-8	6,821	-0.12%
2018/07/24	1	58.60	0	0.00	59.60	1	6,847	0.01%
2018/07/23	5	58.20	0	0.00	58.20	5	6,874	0.07%
2018/07/19	0	0.00	4	63.98	63.00	-4	6,858	-0.06%
2018/07/18	0	0.00	2	63.80	62.80	-2	6,915	-0.03%
2018/07/17	0	0.00	5	64.00	62.80	-5	6,945	-0.07%
2018/07/13	0	0.00	6	63.42	63.80	-6	6,892	-0.09%
2018/07/12	10	58.82	1	57.50	59.80	9	6,751	0.13%
2018/07/11	0	0.00	9	56.20	58.10	-9	6,782	-0.13%
2018/07/10	1	56.30	1	55.80	57.50	0	6,794	0.00%
2018/07/06	80	54.28	84	55.03	54.30	-4	6,863	-0.06%
2018/07/05	1	58.20	10	57.93	57.60	-9	6,871	-0.13%
2018/07/04	11	58.95	2	58.90	58.60	9	6,896	0.13%
2018/07/03	5	59.50	9	59.30	58.50	-4	6,918	-0.06%
2018/06/29	13	59.97	0	0.00	60.80	13	6,971	0.19%
2018/06/28	10	58.40	10	58.00	58.00	0	6,950	0.00%
2018/06/27	9	61.29	10	59.20	58.80	-1	6,970	-0.01%
2018/06/26	15	60.13	8	60.00	60.00	7	6,948	0.10%
2018/06/25	19	60.93	11	61.69	60.90	8	6,964	0.11%
2018/06/22	0	0.00	8	63.10	63.00	-8	7,101	-0.11%
2018/06/21	4	64.70	0	0.00	65.30	4	7,276	0.05%
2018/06/20	32	61.94	0	0.00	64.10	32	7,278	0.44%
2018/06/19	59	65.18	79	64.33	64.30	-20	7,169	-0.28%
2018/06/15	8	72.23	4	72.08	71.40	4	6,933	0.06%
2018/06/13	0	0.00	3	69.60	69.20	-3	6,928	-0.04%
2018/06/12	0	0.00	1	71.10	70.50	-1	7,086	-0.01%
2018/06/11	2	70.20	0	0.00	70.10	2	7,271	0.03%
2018/06/08	1	72.00	0	0.00	71.50	1	7,345	0.01%
2018/06/06	1	73.00	3	73.00	73.00	-2	7,774	-0.03%
2018/06/05	15	72.37	15	72.40	72.10	0	7,830	0.00%
2018/06/04	7	72.50	105	73.20	72.70	-98	7,807	-1.26%	大賣/
2018/06/01	5	69.94	3	70.50	70.10	2	7,751	0.03%
2018/05/31	7	74.13	9	71.91	70.90	-2	7,704	-0.03%
2018/05/30	61	72.75	0	0.00	73.00	61	7,571	0.81%
2018/05/29	5	76.70	1	76.90	74.90	4	7,497	0.05%
2018/05/28	4	75.80	6	75.25	75.10	-2	7,378	-0.03%
2018/05/25	23	73.38	5	74.64	73.20	18	7,271	0.25%
2018/05/24	7	73.21	4	73.95	73.80	3	7,205	0.04%
2018/05/23	8	70.68	0	0.00	70.70	8	7,078	0.11%
2018/05/22	6	71.00	12	73.21	72.20	-6	7,194	-0.08%
2018/05/21	87	69.40	6	69.15	69.40	81	6,877	1.18%
2018/05/16	7	66.14	0	0.00	66.40	7	7,154	0.10%
2018/05/15	3	66.57	3	66.07	67.00	0	7,358	0.00%
2018/05/10	0	0.00	1	63.50	64.50	-1	7,516	-0.01%
2018/05/07	6	61.55	6	61.90	62.90	0	7,823	0.00%
2018/05/02	0	0.00	1	58.30	60.40	-1	8,047	-0.01%
2018/04/30	1	56.10	0	0.00	57.90	1	8,141	0.01%
2018/04/27	1	54.90	1	53.90	54.90	0	8,263	0.00%
2018/04/20	0	0.00	1	62.10	62.10	-1	9,165	-0.01%
2018/04/19	2	61.80	1	61.90	61.90	1	9,529	0.01%
2018/04/16	0	0.00	1	64.00	63.30	-1	10,093	-0.01%
2018/04/13	0	0.00	5	63.20	63.50	-5	10,590	-0.05%
2018/04/12	5	61.80	0	0.00	62.40	5	10,774	0.05%
2018/04/11	1	61.00	0	0.00	61.10	1	10,948	0.01%
2018/04/09	0	0.00	1	64.00	62.70	-1	11,366	-0.01%
2018/04/02	0	0.00	2	66.30	66.30	-2	11,640	-0.02%
2018/03/31	1	66.40	0	0.00	66.20	1	11,838	0.01%
2018/03/27	1	71.50	0	0.00	68.40	1	12,524	0.01%
2018/03/26	10	69.50	7	70.81	70.60	3	12,551	0.02%
2018/03/19	5	71.00	5	69.60	69.00	0	13,717	0.00%
2018/03/15	1	70.60	1	71.40	71.20	0	14,241	0.00%
2018/03/14	2	67.85	2	67.35	68.90	0	14,539	0.00%
2018/03/13	2	67.65	2	68.25	68.00	0	14,988	0.00%
2018/03/12	2	65.20	8	65.51	65.60	-6	15,185	-0.04%
2018/03/09	0	0.00	2	59.80	59.70	-2	15,259	-0.01%
2018/03/08	0	0.00	1	58.60	58.40	-1	15,516	-0.01%
2018/03/07	2	58.44	2	58.60	58.00	0	15,768	0.00%
2018/03/06	1	57.30	7	58.00	58.00	-6	16,338	-0.04%
2018/03/05	5	58.50	3	59.00	56.80	2	16,639	0.01%
2018/03/02	3	57.90	0	0.00	58.20	3	17,129	0.02%
2018/03/01	3	57.50	3	57.13	57.50	0	17,425	0.00%
2018/02/27	4	57.70	11	58.00	57.20	-7	17,791	-0.04%
2018/02/26	6	57.58	1	56.90	56.90	5	17,987	0.03%
2018/02/23	6	59.27	1	59.80	58.70	5	18,280	0.03%
2018/02/22	7	55.80	6	56.43	56.80	1	18,695	0.01%
2018/02/21	4	53.60	1	53.00	53.40	3	18,942	0.02%
2018/02/12	3	52.03	3	52.80	51.60	0	19,135	0.00%
2018/02/08	2	62.90	3	64.73	63.60	-1	19,581	-0.01%
2018/02/07	0	65.70	4	67.28	64.50	-4	19,761	-0.02%
2018/02/06	2	67.80	3	67.60	67.60	-1	19,925	-0.01%
2018/02/05	1	74.91	0	0.00	75.10	1	19,735	0.01%
2018/02/02	2	77.30	3	77.93	78.00	-1	19,966	0.00%
2018/02/01	4	78.33	2	78.20	77.50	2	20,568	0.01%
2018/01/31	1	77.50	2	76.35	77.50	-1	21,135	0.00%
2018/01/30	2	76.60	7	77.57	75.60	-5	21,137	-0.02%
2018/01/29	4	76.40	0	0.00	76.00	4	21,218	0.02%
2018/01/26	2	75.10	0	0.00	75.00	2	21,171	0.01%
2018/01/25	4	75.55	4	76.55	75.00	0	21,192	0.00%
2018/01/24	2	74.70	2	75.05	77.30	0	21,410	0.00%
2018/01/23	0	76.00	0	0.00	75.50	0	21,282	0.00%
2018/01/22	9	75.94	3	76.40	76.00	6	21,229	0.03%
2018/01/19	3	80.63	2	80.65	79.60	1	21,023	0.00%
2018/01/18	6	80.40	3	80.00	78.70	3	20,894	0.01%
2018/01/17	5	79.30	9	80.09	78.70	-4	20,796	-0.02%
2018/01/16	4	79.08	2	79.50	78.30	2	20,598	0.01%
2018/01/15	4	77.25	7	77.70	80.10	-3	20,533	-0.01%
2018/01/12	1	72.80	1	73.60	73.50	0	20,312	0.00%
2018/01/11	3	73.17	2	73.90	72.70	1	20,526	0.00%
2018/01/10	4	71.30	4	71.50	71.00	0	20,382	0.00%
2018/01/09	9	75.14	3	77.40	73.60	6	20,314	0.03%
2018/01/08	2	80.75	3	85.33	80.80	-1	19,997	0.00%
2018/01/05	2	84.20	2	85.00	84.30	0	20,234	0.00%
2018/01/04	4	83.43	1	84.00	83.70	3	20,093	0.01%
2018/01/03	0	0.00	1	80.40	80.70	-1	19,829	-0.01%
2018/01/02	2	79.30	0	0.00	79.90	2	19,745	0.01%