精材 (3374)-富邦-花蓮券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲2.5
漲幅
+2.18%
成交量
625張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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	1	115.50	117.00	-1	2,129	-0.05%
2024/04/25	0	0.00	9	114.94	114.50	-9	2,190	-0.41%
2024/04/24	3	115.00	1	115.50	115.50	2	2,205	0.09%
2024/04/23	0	0.00	2	112.50	113.50	-2	2,217	-0.09%
2024/04/19	7	112.86	3	113.50	113.50	4	2,216	0.18%
2024/04/17	1	119.00	0	0.00	117.50	1	2,193	0.05%
2024/04/16	8	118.31	0.2	118.50	117.50	7.8	2,187	0.36%
2024/04/15	6	121.33	0	0.00	121.50	6	2,174	0.28%
2024/04/12	0	0.00	3	125.17	124.50	-3	2,169	-0.14%
2024/04/11	7	126.07	0	0.00	125.50	7	2,166	0.32%
2024/04/10	0	0.00	6.1	129.74	129.00	-6.1	2,162	-0.28%
2024/04/09	0	0.00	3	130.50	127.50	-3	2,159	-0.14%
2024/04/08	1	126.50	2	128.00	127.00	-1	2,133	-0.05%
2024/04/03	2	126.50	0	0.00	127.50	2	2,131	0.09%
2024/04/02	0.2	128.00	3	127.50	127.50	-2.8	2,130	-0.13%
2024/03/29	0	0.00	1	124.00	124.00	-1	2,127	-0.05%
2024/03/28	0	0.00	1	123.50	123.50	-1	2,128	-0.05%
2024/03/27	1.1	123.05	0	0.00	124.00	1.1	2,137	0.05%
2024/03/26	2	125.50	0	0.00	124.50	2	2,136	0.09%
2024/03/25	3	127.83	0	0.00	127.50	3	2,153	0.14%
2024/03/22	2	129.50	3	130.50	128.50	-1	2,159	-0.05%
2024/03/21	0	0.00	8	126.63	127.00	-8	2,134	-0.37%
2024/03/19	2	126.00	0	0.00	126.50	2	2,207	0.09%
2024/03/18	1	126.50	2	126.00	126.50	-1	2,216	-0.05%
2024/03/15	3	124.00	0	0.00	123.50	3	2,250	0.13%
2024/03/14	1	125.00	2	126.75	125.50	-1	2,331	-0.04%
2024/03/13	3	128.00	2	127.00	126.50	1	2,357	0.04%
2024/03/12	0	0.00	1	128.00	129.50	-1	2,385	-0.04%
2024/03/11	4	129.38	2	128.50	128.50	2	2,393	0.08%
2024/03/08	5	131.20	7.2	134.28	129.50	-2.2	2,439	-0.09%
2024/03/07	5	133.40	2	134.00	131.50	3	2,390	0.13%
2024/03/06	5	130.70	8	131.75	132.00	-3	2,447	-0.12%
2024/03/05	0	0.00	8	131.81	131.50	-8	2,529	-0.32%
2024/03/04	1	131.50	0	0.00	130.50	1	2,580	0.04%
2024/03/01	7	129.43	0	0.00	129.50	7	2,691	0.26%
2024/02/29	7	131.57	3	129.67	132.00	4	2,817	0.14%
2024/02/27	4	129.75	3	129.17	128.50	1	2,893	0.03%
2024/02/26	5.1	131.75	9	133.06	130.50	-3.9	3,073	-0.13%
2024/02/23	7	135.00	8	134.44	132.50	-1	3,063	-0.03%
2024/02/22	6.1	130.67	3	130.83	131.50	3.1	3,009	0.10%
2024/02/21	12	129.54	5.1	129.72	129.50	6.9	2,972	0.23%
2024/02/20	14	136.11	5	136.00	135.50	9	2,886	0.31%
2024/02/19	4	134.38	4	134.38	133.50	0	2,822	0.00%
2024/02/16	11	131.73	9	132.00	132.50	2	2,756	0.07%
2024/02/15	14	131.18	6.1	130.74	131.50	7.9	2,759	0.29%
2024/02/02	1	126.50	3.1	128.68	128.00	-2.1	2,833	-0.07%
2024/02/01	4	126.25	4	126.75	126.00	0	2,787	0.00%
2024/01/31	1	126.00	0	0.00	125.50	1	2,787	0.04%
2024/01/29	1	126.50	1	127.00	126.50	0	2,963	0.00%
2024/01/26	3	126.00	2	126.00	126.00	1	2,974	0.03%
2024/01/25	5	127.60	2	127.75	126.50	3	2,989	0.10%
2024/01/24	1	129.00	5	128.00	127.50	-4	2,970	-0.13%
2024/01/22	8	126.75	3	127.33	127.00	5	2,955	0.17%
2024/01/19	4	126.88	2	129.00	125.50	2	2,939	0.07%
2024/01/18	1	123.50	1	124.50	124.00	0	2,920	0.00%
2024/01/17	0	0.00	1	123.50	122.00	-1	2,970	-0.03%
2024/01/15	1	123.96	0	0.00	123.50	1	2,988	0.03%
2024/01/10	0	0.00	1	121.00	121.50	-1	3,164	-0.03%
2024/01/08	0	122.50	0	0.00	120.50	0	3,204	0.00%
2024/01/05	1	123.50	0	0.00	123.00	1	3,216	0.03%
2024/01/04	0	124.75	0	0.00	123.00	0	3,265	0.00%
2024/01/03	0	0.00	1	125.00	124.00	-1	3,256	-0.03%
2024/01/02	2	126.25	0	0.00	126.00	2	3,248	0.06%
2023/12/29	1	126.50	1	127.00	127.50	0	3,250	0.00%
2023/12/28	6	128.75	2	128.50	128.00	4	3,273	0.12%
2023/12/27	1	128.00	3	128.17	128.00	-2	3,291	-0.06%
2023/12/26	1.3	126.65	2	127.25	126.50	-0.7	3,311	-0.02%
2023/12/25	0	125.00	0	0.00	125.00	0	3,377	0.00%
2023/12/22	4	125.25	1	126.00	124.50	3	3,433	0.09%
2023/12/20	4	125.88	1	128.00	125.00	3	3,405	0.09%
2023/12/19	1	126.00	0	0.00	127.00	1	3,373	0.03%
2023/12/18	0.2	128.33	0	0.00	128.00	0.2	3,370	0.00%
2023/12/15	0	0.00	1.1	131.02	130.00	-1.1	3,365	-0.03%
2023/12/14	2.1	130.25	2	130.50	130.00	0.1	3,308	0.00%
2023/12/13	3	128.17	2	128.75	128.00	1	3,271	0.03%
2023/12/12	0.2	128.00	2.2	128.73	127.50	-2	3,258	-0.06%
2023/12/11	4	128.25	2	128.50	128.50	2	3,222	0.06%
2023/12/08	0	0.00	1	136.50	136.00	-1	3,128	-0.03%
2023/12/07	3	134.00	1	134.00	135.00	2	3,092	0.06%
2023/12/05	3	137.33	0	0.00	135.50	3	3,037	0.10%
2023/12/04	5	138.40	4	138.75	137.50	1	2,976	0.03%
2023/12/01	1	140.00	3.1	139.85	139.50	-2.1	2,929	-0.07%
2023/11/30	5	139.10	5	138.10	138.00	0	2,840	0.00%
2023/11/29	1	135.50	4	136.00	136.00	-3	2,739	-0.11%
2023/11/28	5	132.20	2	134.50	132.50	3	2,664	0.11%
2023/11/27	5	139.10	6.1	139.92	133.50	-1.1	2,531	-0.04%
2023/11/24	1	139.00	0	0.00	136.50	1	2,387	0.04%
2023/11/22	0	0.00	1	133.50	133.50	-1	2,096	-0.05%
2023/11/21	4	132.25	5	133.10	132.50	-1	2,064	-0.05%
2023/11/20	1	129.50	1	132.00	131.00	0	2,017	0.00%
2023/11/17	1	129.50	1	130.50	129.50	0	1,997	0.00%
2023/11/15	6.1	129.66	0	0.00	128.50	6.1	1,973	0.31%
2023/11/14	2	129.25	3	130.33	130.00	-1	1,941	-0.05%
2023/11/13	5	131.30	6	131.50	128.50	-1	1,908	-0.05%
2023/11/10	3	128.50	4	129.88	127.00	-1	1,789	-0.06%
2023/11/09	1	128.00	0	0.00	129.00	1	1,763	0.06%
2023/11/08	2	128.25	2	128.50	128.50	0	1,773	0.00%
2023/11/07	2	129.50	13.8	129.04	130.00	-11.8	1,712	-0.69%
2023/11/06	4	126.63	19.1	126.27	128.00	-15.1	1,633	-0.92%
2023/11/03	0	0.00	4	121.12	121.00	-4	1,518	-0.26%
2023/11/02	0	0.00	2	120.50	120.00	-2	1,517	-0.13%
2023/11/01	1	116.00	0	0.00	115.50	1	1,514	0.07%
2023/10/31	2	118.50	3	120.33	115.50	-1	1,516	-0.07%
2023/10/27	3	117.50	1	117.50	117.00	2	1,535	0.13%
2023/10/26	12	119.96	3	122.00	117.50	9	1,550	0.58%
2023/10/25	1	122.50	14	122.86	122.50	-13	1,527	-0.85%
2023/10/24	4	117.88	5	118.00	118.00	-1	1,478	-0.07%
2023/10/23	5	118.70	3	120.83	116.50	2	1,494	0.13%
2023/10/20	11	118.86	12	119.88	120.00	-1	1,498	-0.07%
2023/10/19	1	123.50	18	123.03	123.50	-17	1,467	-1.16%
2023/10/18	2	116.00	0	0.00	116.00	2	1,470	0.14%
2023/10/17	1	118.50	2	119.00	118.00	-1	1,490	-0.07%
2023/10/16	3	116.83	3	115.17	115.00	0	1,520	0.00%
2023/10/13	1	118.00	1	118.50	118.00	0	1,554	0.00%
2023/10/12	10	117.75	5	117.00	119.00	5	1,593	0.31%
2023/10/11	1	113.00	1	114.00	112.50	0	1,613	0.00%
2023/10/06	1	112.50	0	0.00	112.00	1	1,719	0.06%
2023/10/05	0	0.00	1	112.50	112.00	-1	1,797	-0.06%
2023/10/04	2	109.75	1	111.00	111.00	1	1,849	0.05%
2023/10/03	5	114.50	0	0.00	114.00	5	1,884	0.27%
2023/10/02	1	116.00	1	115.50	115.50	0	1,943	0.00%
2023/09/28	0	0.00	2	117.49	117.50	-2	2,015	-0.10%
2023/09/27	3	112.50	13	115.38	118.00	-10	2,224	-0.45%
2023/09/22	1	108.50	1	107.50	109.00	0	2,730	0.00%
2023/09/21	7	106.07	0	0.00	106.00	7	2,758	0.25%
2023/09/20	2	108.75	0	0.00	108.00	2	2,834	0.07%
2023/09/15	0	0.00	1	113.50	113.50	-1	3,046	-0.03%
2023/09/14	2	113.00	1	112.50	113.00	1	3,093	0.03%
2023/09/12	2	111.50	2	111.00	110.50	0	3,224	0.00%
2023/09/11	4	110.13	0	0.00	110.00	4	3,387	0.12%
2023/09/07	2	116.00	0	0.00	115.50	2	3,711	0.05%
2023/09/05	0	0.00	2	116.50	117.00	-2	4,457	-0.04%
2023/09/01	1	113.50	1	114.00	114.00	0	4,907	0.00%
2023/08/31	1	111.50	0	0.00	114.00	1	4,918	0.02%
2023/08/25	2	111.50	1	111.50	111.00	1	4,937	0.02%
2023/08/24	0	0.00	1	113.50	113.50	-1	4,937	-0.02%
2023/08/23	1	112.50	0	0.00	113.00	1	4,936	0.02%
2023/08/22	1	112.50	0	0.00	110.50	1	4,959	0.02%
2023/08/17	2	112.50	0	0.00	112.00	2	4,932	0.04%
2023/08/16	0	0.00	1	110.50	110.00	-1	4,920	-0.02%
2023/08/15	1	110.00	0	0.00	110.00	1	4,908	0.02%
2023/08/14	0	0.00	2	110.00	109.00	-2	4,897	-0.04%
2023/08/08	0	0.00	1	116.50	116.00	-1	4,820	-0.02%
2023/08/04	0	0.00	6	120.50	121.00	-6	4,784	-0.13%
2023/07/27	0	0.00	1	126.00	127.00	-1	4,669	-0.02%
2023/07/20	0	0.00	1	135.00	136.50	-1	4,510	-0.02%
2023/07/19	0	0.00	7	133.64	134.00	-7	4,475	-0.16%
2023/07/17	2.1	134.83	0	0.00	134.00	2.1	4,399	0.05%
2023/07/14	5	137.50	1	138.00	138.00	4	4,358	0.09%
2023/07/13	2	136.50	0	0.00	134.50	2	4,332	0.05%
2023/07/11	0	0.00	1	137.50	133.50	-1	4,175	-0.02%
2023/07/10	2	136.25	1.6	135.44	136.00	0.4	4,119	0.01%
2023/07/07	2.3	133.17	0.2	134.00	134.00	2.1	4,061	0.05%
2023/07/06	6	137.75	1	137.50	135.00	5	3,973	0.13%
2023/07/05	14	144.36	9	142.06	140.00	5	3,862	0.13%
2023/07/04	1	142.50	9	144.50	144.50	-8	3,576	-0.22%
2023/07/03	30	130.50	35	131.40	131.50	-5	3,173	-0.16%
2023/06/30	1	125.00	3	128.50	128.50	-2	3,046	-0.07%
2023/06/29	0	0.00	3	126.50	126.00	-3	3,017	-0.10%
2023/06/28	6	128.25	3	130.33	126.50	3	3,009	0.10%
2023/06/27	0	0.00	1	128.00	126.50	-1	2,960	-0.03%
2023/06/26	2	126.00	1	123.50	124.50	1	2,867	0.03%
2023/06/21	1	127.00	0	0.00	123.00	1	2,813	0.04%
2023/06/19	3.6	129.17	1	128.50	129.00	2.6	2,744	0.09%
2023/06/16	0	0.00	1	129.50	127.00	-1	2,673	-0.04%
2023/06/15	2	133.50	4	134.50	130.00	-2	2,616	-0.08%
2023/06/14	0	0.00	1	128.50	129.00	-1	2,456	-0.04%
2023/06/13	5	128.90	3	129.83	130.00	2	2,372	0.08%
2023/06/12	39	130.53	24	128.83	128.00	15	2,139	0.70%
2023/06/09	1	127.50	5	125.60	128.00	-4	1,682	-0.24%
2023/06/08	6	116.75	2	114.75	116.50	4	1,425	0.28%
2023/06/07	0	0.00	0.2	113.50	113.00	-0.2	1,147	-0.02%
2023/05/22	0.1	101.00	0	0.00	100.50	0.1	1,151	0.01%
2023/05/10	0	0.00	1	98.20	98.20	-1	1,392	-0.07%
2023/05/05	0	0.00	2	100.00	99.90	-2	1,431	-0.14%
2023/04/21	1	105.50	1	102.50	102.00	0	1,639	0.00%
2023/04/20	0	106.50	1	107.00	105.00	-1	1,658	-0.06%
2023/04/18	0	0.00	2	111.50	110.50	-2	1,686	-0.12%
2023/04/17	1	110.00	3	107.83	110.00	-2	1,643	-0.12%
2023/04/13	0	0.00	2	106.75	106.50	-2	1,613	-0.12%
2023/04/12	3	107.50	0	0.00	107.00	3	1,616	0.19%
2023/04/11	1	107.00	0	0.00	108.00	1	1,615	0.06%
2023/04/10	0	0.00	2	107.00	107.00	-2	1,630	-0.12%
2023/04/07	0	0.00	2	107.75	107.00	-2	1,632	-0.12%
2023/03/30	2	108.50	0	0.00	109.00	2	1,655	0.12%
2023/03/29	1	108.00	2	108.75	107.50	-1	1,661	-0.06%
2023/03/28	2	110.50	1	110.00	110.00	1	1,664	0.06%
2023/03/27	1	108.50	0	0.00	108.00	1	1,636	0.06%
2023/03/24	0	0.00	6	110.75	110.50	-6	1,643	-0.37%
2023/03/23	1	111.00	0	0.00	110.00	1	1,629	0.06%
2023/03/22	5	109.50	10	109.50	110.00	-5	1,625	-0.31%
2023/03/17	0	106.50	2	106.75	106.50	-2	1,619	-0.12%
2023/03/15	0	0.00	2	109.00	107.50	-2	1,645	-0.12%
2023/03/13	4	106.63	0	0.00	107.00	4	1,736	0.23%
2023/03/10	3	109.67	4	109.50	110.00	-1	1,747	-0.06%
2023/03/09	9	112.06	6	111.83	111.50	3	1,840	0.16%
2023/03/08	3	110.67	11	109.00	111.50	-8	1,820	-0.44%
2023/03/07	10	106.50	0	0.00	105.00	10	1,717	0.58%
2023/03/06	0	0.00	1	106.00	105.50	-1	1,721	-0.06%
2023/02/24	0	0.00	1	103.50	103.00	-1	1,836	-0.05%
2023/02/20	1	104.00	0	0.00	104.00	1	2,166	0.05%
2023/02/17	2	102.75	0	0.00	104.00	2	2,329	0.09%
2023/02/09	2	109.50	0	0.00	109.50	2	2,373	0.08%
2023/02/08	1	109.00	1	108.50	108.50	0	2,368	0.00%
2023/02/06	0	0.00	1	107.00	107.00	-1	2,345	-0.04%
2023/02/03	2	109.25	0	0.00	107.50	2	2,350	0.09%
2023/02/01	0	0.00	1	107.50	107.50	-1	2,326	-0.04%
2023/01/30	2	106.50	1	106.00	106.00	1	2,325	0.04%
2023/01/17	0	0.00	1	105.00	104.50	-1	2,255	-0.04%
2023/01/16	1.1	103.04	1	103.50	103.50	0.1	2,261	0.00%
2023/01/11	0	0.00	1	102.50	102.50	-1	2,206	-0.05%
2023/01/10	2	105.50	0	0.00	104.50	2	2,203	0.09%
2023/01/09	0	0.00	1	104.00	104.00	-1	2,182	-0.05%
2022/12/16	3	103.00	0	0.00	102.50	3	2,826	0.11%
2022/12/13	5	104.00	0	0.00	102.50	5	2,799	0.18%
2022/12/12	1	104.50	0	0.00	103.50	1	2,793	0.04%
2022/12/05	2	111.25	2	111.75	111.00	0	2,723	0.00%
2022/12/02	1	108.50	2	108.50	108.50	-1	2,658	-0.04%
2022/12/01	0	0.00	2	108.50	106.00	-2	2,630	-0.08%
2022/11/29	1	102.50	2	102.50	103.00	-1	2,536	-0.04%
2022/11/21	1	105.00	0	0.00	104.50	1	2,488	0.04%
2022/11/18	9	105.39	4	108.00	106.00	5	2,459	0.20%
2022/11/17	2	104.50	0	0.00	107.00	2	2,423	0.08%
2022/11/16	2	109.00	2	108.75	108.00	0	2,381	0.00%
2022/11/15	3	108.50	6	106.25	109.50	-3	2,254	-0.13%
2022/11/11	3	98.70	0	0.00	97.80	3	2,164	0.14%
2022/11/09	0	0.00	1	94.50	94.40	-1	2,125	-0.05%
2022/11/08	1	92.60	0	0.00	92.40	1	2,124	0.05%
2022/11/04	1	92.50	1	96.70	96.70	0	2,209	0.00%
2022/10/31	0	0.00	1	95.50	95.70	-1	2,495	-0.04%
2022/10/13	0	0.00	1	85.10	85.10	-1	2,835	-0.04%
2022/10/03	1	92.20	0	0.00	91.00	1	3,013	0.03%
2022/09/29	1.2	97.33	0	0.00	92.90	1.2	3,245	0.04%
2022/09/28	0	0.00	2	97.50	97.20	-2	3,202	-0.06%
2022/09/05	1	122.50	1	124.00	122.00	0	3,648	0.00%
2022/08/22	1	129.00	0	0.00	128.50	1	4,022	0.02%
2022/08/17	1	123.51	0.1	124.50	124.00	0.9	3,950	0.02%
2022/08/15	0	0.00	1	123.00	124.50	-1	4,055	-0.02%
2022/08/12	1	121.00	1	123.00	122.50	0	4,094	0.00%
2022/08/11	0	0.00	1	121.00	120.50	-1	4,113	-0.02%
2022/08/10	4	121.00	0	0.00	120.50	4	4,137	0.10%
2022/08/09	2.1	124.93	0.1	126.00	125.00	2	4,121	0.05%
2022/08/08	0.1	129.50	0	0.00	130.00	0.1	4,069	0.00%
2022/08/05	3	131.00	1	130.00	129.50	2	4,038	0.05%
2022/08/04	2	129.00	1	125.50	129.50	1	3,959	0.03%
2022/08/03	0	0.00	1	126.00	126.00	-1	3,961	-0.03%
2022/07/21	0	0.00	3	125.00	128.00	-3	4,613	-0.07%
2022/07/18	3	124.17	1	124.00	124.50	2	4,884	0.04%
2022/07/15	40	121.80	40.1	122.14	122.00	-0.1	5,046	0.00%
2022/07/14	0	0.00	1	107.00	114.00	-1	4,993	-0.02%
2022/07/13	3	108.50	0	0.00	108.00	3	5,079	0.06%
2022/07/12	1	108.00	0	0.00	107.00	1	5,151	0.02%
2022/07/11	2	113.50	0	0.00	112.50	2	5,095	0.04%
2022/07/08	0	0.00	1	113.00	111.00	-1	5,042	-0.02%
2022/07/07	2	103.75	2	105.00	111.00	0	4,893	0.00%
2022/07/06	0	0.00	1	113.50	111.50	-1	4,678	-0.02%
2022/07/05	0	0.00	1	122.00	123.50	-1	4,631	-0.02%
2022/07/04	4	122.13	0	0.00	121.50	4	4,591	0.09%
2022/07/01	1	126.50	1	126.00	122.00	0	4,577	0.00%
2022/06/29	0	0.00	1	134.00	134.50	-1	4,539	-0.02%
2022/06/28	0	0.00	2	132.00	132.50	-2	4,668	-0.04%
2022/06/27	0	0.00	3	131.50	131.50	-3	4,742	-0.06%
2022/06/24	0	0.00	3	128.33	128.50	-3	4,711	-0.06%
2022/06/23	1	120.50	1	124.50	124.50	0	4,660	0.00%
2022/06/22	0	0.00	4.3	120.87	119.50	-4.3	4,605	-0.09%
2022/06/21	3.1	123.13	1	120.50	124.50	2.1	4,556	0.05%
2022/06/20	0.1	124.00	0	0.00	122.00	0.1	4,497	0.00%
2022/06/17	3.1	128.71	1	129.50	129.50	2.1	4,437	0.05%
2022/06/16	1	133.50	2	135.00	131.50	-1	4,399	-0.02%
2022/06/14	0	0.00	1	143.00	145.00	-1	4,309	-0.02%
2022/06/13	1	146.50	2	148.25	146.00	-1	4,244	-0.02%
2022/06/08	2	147.50	0	0.00	146.00	2	4,161	0.05%
2022/06/06	1	149.00	2	150.50	147.00	-1	4,107	-0.02%
2022/05/31	1	148.00	4.1	147.93	147.00	-3.1	3,922	-0.08%
2022/05/30	1	145.50	2	145.50	146.00	-1	3,782	-0.03%
2022/05/27	0	0.00	0.1	142.00	143.50	-0.1	3,728	0.00%
2022/05/25	0	0.00	2	140.50	140.50	-2	3,661	-0.05%
2022/05/24	0	0.00	2	141.50	138.00	-2	3,663	-0.05%
2022/05/23	2	144.50	0	0.00	142.50	2	3,617	0.06%
2022/05/20	1	144.50	4.1	144.00	144.00	-3.1	3,542	-0.09%
2022/05/19	3	138.00	1	141.00	144.00	2	3,476	0.06%
2022/05/18	0	0.00	2	140.75	139.50	-2	3,422	-0.06%
2022/05/13	0	0.00	1	136.00	135.50	-1	3,295	-0.03%
2022/05/12	1	137.50	0	0.00	132.50	1	3,276	0.03%
2022/05/06	1	133.50	1	134.00	134.50	0	3,131	0.00%
2022/05/05	3	138.00	3	135.00	134.50	0	3,077	0.00%
2022/05/04	1	134.50	2	135.50	135.00	-1	3,024	-0.03%
2022/05/03	4	140.63	4	142.63	137.00	0	2,958	0.00%
2022/04/29	1	138.00	4	139.00	138.00	-3	2,675	-0.11%
2022/04/28	0	0.00	0.2	140.00	135.50	-0.2	2,587	-0.01%
2022/04/27	1	127.50	1	130.00	136.00	0	2,398	0.00%
2022/04/26	1	139.00	1	137.00	131.50	0	2,301	0.00%
2022/04/22	2	138.50	2	138.25	138.00	0	2,052	0.00%
2022/04/21	3	136.17	6.1	136.22	138.00	-3.1	1,943	-0.16%
2022/04/20	13	131.15	12	130.13	130.50	1	1,676	0.06%
2022/04/19	4	131.50	4	129.00	126.50	0	1,602	0.00%
2022/04/18	2	126.50	12	130.13	130.00	-10	1,483	-0.67%
2022/04/14	0	0.00	20	121.50	122.00	-20	1,419	-1.41%
2022/04/12	1	118.50	0	0.00	120.00	1	1,510	0.07%
2022/03/31	4	131.50	3	130.67	130.50	1	1,990	0.05%
2022/03/30	0	0.00	2	127.75	130.50	-2	1,826	-0.11%
2022/03/29	0.1	118.50	0	0.00	119.00	0.1	1,743	0.01%
2022/03/22	0	0.00	1	121.50	121.00	-1	1,754	-0.06%
2022/03/18	1	122.00	1	123.00	121.00	0	1,760	0.00%
2022/03/17	1	122.50	0	0.00	122.00	1	1,788	0.06%
2022/03/16	10	118.00	0	0.00	119.50	10	1,777	0.56%
2022/03/08	0	0.00	1	118.00	116.50	-1	1,968	-0.05%
2022/03/03	22	122.50	0	0.00	122.50	22	2,013	1.09%
2022/03/02	0	0.00	1	119.50	121.50	-1	2,029	-0.05%
2022/02/24	0	0.00	1	120.50	118.00	-1	2,053	-0.05%
2022/02/22	5.2	119.52	5	120.00	120.00	0.2	2,086	0.01%
2022/02/21	1.1	122.52	0	0.00	122.50	1.1	2,091	0.05%
2022/02/15	0	0.00	1	129.00	128.00	-1	2,116	-0.05%
2022/02/14	0	0.00	1	126.50	126.00	-1	2,192	-0.05%
2022/02/11	1	129.00	1	129.00	128.50	0	2,313	0.00%
2022/01/20	5	133.50	0	0.00	135.00	5	2,851	0.18%
2022/01/19	2	134.00	20	134.13	133.00	-18	2,867	-0.63%
2022/01/18	6	137.42	22	136.00	136.00	-16	2,872	-0.56%
2022/01/17	5	137.50	0	0.00	137.00	5	2,882	0.17%
2022/01/14	23	137.59	0	0.00	136.00	23	2,897	0.79%
2022/01/13	0	0.00	2	136.00	136.50	-2	2,916	-0.07%
2022/01/12	2	138.00	0	0.00	137.50	2	2,969	0.07%
2022/01/11	2	136.50	4	136.75	136.50	-2	3,074	-0.07%
2022/01/07	2	138.00	0	0.00	138.00	2	3,428	0.06%
2022/01/06	4	141.25	0	0.00	141.50	4	3,396	0.12%
2022/01/05	4	144.13	10	146.00	143.00	-6	3,378	-0.18%
2022/01/04	7.1	148.29	18	148.22	146.00	-10.9	3,327	-0.33%
2022/01/03	2	144.25	31	144.37	143.00	-29	3,050	-0.95%
2021/12/30	2.1	144.73	0	0.00	143.00	2.1	3,016	0.07%
2021/12/29	3	144.17	5	144.80	145.00	-2	2,999	-0.07%
2021/12/28	3	140.83	3	144.00	143.00	0	2,959	0.00%
2021/12/24	0.1	138.00	0	0.00	137.50	0.1	2,893	0.00%
2021/12/23	1	140.00	1	139.50	138.50	0	2,908	0.00%
2021/12/22	1.1	137.98	0	0.00	137.50	1.1	2,943	0.04%
2021/12/17	1	137.00	0	0.00	137.00	1	2,960	0.03%
2021/12/15	5	138.00	0	0.00	136.50	5	2,959	0.17%
2021/12/14	2	137.00	1	137.00	136.50	1	2,979	0.03%
2021/12/13	1	139.00	0	0.00	137.50	1	2,997	0.03%
2021/12/10	1	141.00	0	0.00	140.50	1	2,997	0.03%
2021/12/09	1	141.50	0	0.00	141.50	1	3,005	0.03%
2021/12/06	0	0.00	5	144.50	144.00	-5	3,028	-0.17%
2021/12/03	20	147.00	3	145.83	144.50	17	3,015	0.56%
2021/12/02	0	0.00	3	143.00	143.00	-3	2,974	-0.10%
2021/11/26	1	134.00	0	0.00	134.50	1	3,064	0.03%
2021/11/25	25	138.40	0	0.00	138.00	25	3,102	0.81%
2021/11/23	1	138.00	0	0.00	138.00	1	3,137	0.03%
2021/11/18	0	0.00	2.2	141.82	142.00	-2.2	3,258	-0.07%
2021/11/17	1	142.00	0	0.00	142.00	1	3,270	0.03%
2021/11/15	0	0.00	0.2	144.00	144.50	-0.2	3,283	0.00%
2021/11/10	6.3	147.68	2	149.00	147.50	4.3	3,484	0.12%
2021/11/09	0	0.00	10	148.95	146.50	-10	3,652	-0.27%
2021/11/08	1	137.00	1	139.50	138.00	0	3,417	0.00%
2021/11/05	2	138.50	3	138.17	138.50	-1	3,474	-0.03%
2021/11/04	1.2	134.83	1	134.00	136.50	0.2	3,454	0.01%
2021/11/03	3	134.50	1	135.50	134.00	2	3,468	0.06%
2021/11/02	2	140.50	1	138.50	136.50	1	3,486	0.03%
2021/11/01	2	135.50	0	0.00	139.00	2	3,422	0.06%
2021/10/29	1	137.00	0	0.00	135.00	1	3,421	0.03%
2021/10/27	0	0.00	1	136.00	136.00	-1	3,456	-0.03%
2021/10/26	0	0.00	1	136.50	133.00	-1	3,480	-0.03%
2021/10/25	1	132.50	0	0.00	133.50	1	3,524	0.03%
2021/10/22	1.1	136.40	0	0.00	134.50	1.1	3,615	0.03%
2021/10/21	13.1	139.22	2	137.75	134.00	11.1	3,638	0.31%
2021/10/20	4	136.50	0	0.00	137.50	4	3,645	0.11%
2021/10/19	1	137.00	0	0.00	137.50	1	3,661	0.03%
2021/10/18	2	135.50	1	137.50	134.50	1	3,648	0.03%
2021/10/15	1	128.00	0	0.00	131.00	1	3,585	0.03%
2021/10/04	1	124.50	1	120.50	119.00	0	5,076	0.00%
2021/09/27	1	134.00	0	0.00	133.50	1	5,407	0.02%
2021/09/17	1	134.00	0	0.00	136.00	1	5,678	0.02%
2021/09/07	1	140.50	0	0.00	141.50	1	6,608	0.02%
2021/09/02	1	149.00	0	0.00	147.50	1	7,195	0.01%
2021/09/01	0	0.00	1	149.00	152.00	-1	7,157	-0.01%
2021/08/31	1	145.50	1	144.50	145.00	0	7,103	0.00%
2021/08/27	0	0.00	1	142.50	142.50	-1	7,142	-0.01%
2021/08/26	3	149.67	2	150.00	145.00	1	7,202	0.01%
2021/08/25	2	141.75	0	0.00	145.00	2	7,326	0.03%
2021/08/19	4	136.00	0	0.00	135.50	4	7,484	0.05%
2021/08/17	0	0.00	2	135.00	134.00	-2	7,767	-0.03%
2021/08/16	2	131.00	2	137.00	134.50	0	7,963	0.00%
2021/08/13	17	143.65	0	0.00	143.00	17	7,790	0.22%
2021/08/12	1	156.50	0	0.00	158.50	1	7,552	0.01%
2021/08/11	2	157.50	0.2	157.00	156.00	1.8	7,576	0.02%
2021/08/10	0	0.00	2	160.00	163.00	-2	7,581	-0.03%
2021/08/09	1	162.50	0	0.00	162.00	1	7,659	0.01%
2021/08/05	0	0.00	3	169.33	168.00	-3	7,924	-0.04%
2021/08/03	3	170.67	0	0.00	170.50	3	8,134	0.04%
2021/07/30	1	168.50	0	0.00	168.00	1	8,183	0.01%
2021/07/29	0.2	170.00	1	171.00	171.50	-0.8	8,221	-0.01%
2021/07/28	2	161.00	0	0.00	163.50	2	8,249	0.02%
2021/07/27	1	177.00	1	171.50	170.50	0	8,269	0.00%
2021/07/26	2	174.50	1	176.00	175.00	1	8,304	0.01%
2021/07/22	2	170.00	0.1	172.50	168.00	1.9	8,207	0.02%
2021/07/21	3	172.50	2	176.00	167.50	1	8,146	0.01%
2021/07/20	0	0.00	1	175.50	175.00	-1	7,935	-0.01%
2021/07/19	1	180.00	9	179.67	179.00	-8	7,871	-0.10%
2021/07/16	1	184.00	3	184.17	184.50	-2	7,815	-0.03%
2021/07/15	0	0.00	7	189.21	188.00	-7	7,706	-0.09%
2021/07/14	2	183.50	3.2	185.00	183.00	-1.2	7,431	-0.02%
2021/07/13	7	184.14	6	185.00	180.00	1	7,207	0.01%
2021/07/12	0	0.00	8	178.69	186.00	-8	6,948	-0.12%
2021/07/09	2	170.75	0	0.00	170.50	2	6,644	0.03%
2021/07/08	2	174.00	9	176.22	173.00	-7	6,766	-0.10%
2021/07/07	7	172.14	7	172.07	172.00	0	6,750	0.00%
2021/07/06	1	169.00	0	0.00	168.00	1	6,792	0.01%
2021/07/05	0	0.00	1	173.00	172.00	-1	6,838	-0.01%
2021/07/01	0	0.00	1	167.00	164.00	-1	6,840	-0.01%
2021/06/30	2	169.50	1	168.00	169.00	1	6,861	0.01%
2021/06/29	4	169.75	0	0.00	168.50	4	6,940	0.06%
2021/06/25	6.1	178.88	4	177.25	174.00	2.1	7,129	0.03%
2021/06/24	0	0.00	4	178.00	176.50	-4	7,045	-0.06%
2021/06/23	3.1	177.77	7	175.64	175.00	-3.9	7,014	-0.06%
2021/06/22	3	172.67	3.5	172.50	170.50	-0.5	6,885	-0.01%
2021/06/21	3.1	170.62	11	172.91	171.50	-7.9	6,832	-0.12%
2021/06/18	6	180.00	12	178.75	177.00	-6	6,705	-0.09%
2021/06/17	4	171.88	10	173.55	174.50	-6	6,484	-0.09%
2021/06/16	8	170.38	1	169.50	169.50	7	6,390	0.11%
2021/06/15	5.5	171.73	11	172.68	172.00	-5.5	6,359	-0.09%
2021/06/11	4	164.38	10	165.90	167.00	-6	6,218	-0.10%
2021/06/10	2	158.00	3	157.00	160.00	-1	5,943	-0.02%
2021/06/08	1	153.00	0	0.00	155.00	1	5,946	0.02%
2021/06/07	1	155.00	1	154.00	154.00	0	5,999	0.00%
2021/06/04	2	155.00	2	154.00	151.50	0	5,961	0.00%
2021/06/03	6	156.75	3	158.00	157.00	3	5,978	0.05%
2021/06/02	7	161.29	4	159.50	157.50	3	5,940	0.05%
2021/06/01	1	153.50	1	154.00	155.00	0	5,765	0.00%
2021/05/31	2	153.00	1	153.50	152.50	1	5,804	0.02%
2021/05/28	4	153.50	6	152.08	154.00	-2	5,953	-0.03%
2021/05/27	1	152.00	9	153.28	149.00	-8	5,968	-0.13%
2021/05/26	6	150.50	6	150.92	150.00	0	5,931	0.00%
2021/05/25	4	150.00	6	149.08	146.50	-2	5,877	-0.03%
2021/05/24	262	140.18	262	140.92	143.50	0	5,725	0.00%	大買/大賣/
2021/05/21	1	126.00	0	0.00	130.50	1	5,541	0.02%
2021/05/18	5	129.00	8	129.25	131.00	-3	5,877	-0.05%
2021/05/17	2	116.00	2	122.50	123.50	0	5,961	0.00%
2021/05/14	4	128.38	0	0.00	127.00	4	6,002	0.07%
2021/05/13	0	0.00	6	133.00	132.00	-6	6,118	-0.10%
2021/05/12	18	124.78	15.1	123.10	122.00	2.9	6,583	0.04%
2021/05/11	0	0.00	1	134.50	135.00	-1	6,563	-0.02%
2021/05/07	0.1	150.50	0	0.00	151.50	0.1	6,828	0.00%
2021/05/05	1	142.50	2	145.00	145.00	-1	7,264	-0.01%
2021/05/03	4	148.75	0	0.00	146.00	4	8,256	0.05%
2021/04/29	11	158.14	0	0.00	156.00	11	8,413	0.13%
2021/04/28	4	158.63	0	0.00	158.00	4	8,642	0.05%
2021/04/27	1	159.50	0	0.00	159.50	1	8,883	0.01%
2021/04/26	0	0.00	1	158.50	158.50	-1	9,122	-0.01%
2021/04/23	0	0.00	1	158.50	159.50	-1	9,430	-0.01%
2021/04/22	1	157.00	0	0.00	156.00	1	9,853	0.01%
2021/04/21	2	161.00	1	159.50	159.50	1	10,035	0.01%
2021/04/20	2	162.25	1	161.50	162.00	1	10,308	0.01%
2021/04/16	1	161.00	0	0.00	161.00	1	11,002	0.01%
2021/04/14	6	160.67	1	154.50	159.00	5	12,043	0.04%
2021/04/13	3	164.50	7	166.00	164.50	-4	12,703	-0.03%
2021/04/12	5	169.00	0	0.00	168.00	5	12,875	0.04%
2021/04/09	3	176.00	2	176.25	175.00	1	13,056	0.01%
2021/04/08	2	178.00	0	0.00	178.50	2	13,451	0.01%
2021/04/07	0	0.00	1	179.50	179.50	-1	13,495	-0.01%
2021/04/06	0	0.00	3	177.00	176.00	-3	13,482	-0.02%
2021/04/01	15	181.07	10	179.05	179.00	5	13,519	0.04%
2021/03/31	12	182.38	2	179.25	181.00	10	13,493	0.07%
2021/03/30	0	0.00	4	174.75	173.50	-4	13,352	-0.03%
2021/03/29	0	0.00	1	174.00	172.50	-1	13,563	-0.01%
2021/03/26	0	0.00	1	174.00	173.00	-1	13,815	-0.01%
2021/03/25	1	169.00	2	167.75	166.50	-1	14,068	-0.01%
2021/03/24	4	167.25	1	170.00	167.00	3	14,155	0.02%
2021/03/17	0	0.00	2	177.00	173.00	-2	16,019	-0.01%
2021/03/15	1	175.00	1	174.00	173.00	0	17,301	0.00%
2021/03/12	1	174.50	3	176.33	174.00	-2	18,042	-0.01%
2021/03/11	1	174.50	1	173.00	174.50	0	18,240	0.00%
2021/03/10	0	0.00	2	169.50	168.00	-2	18,435	-0.01%
2021/03/09	4	167.63	5	165.00	169.50	-1	18,692	-0.01%
2021/03/08	5	172.00	0	0.00	166.50	5	18,842	0.03%
2021/03/05	0	0.00	1	168.00	170.00	-1	18,948	-0.01%
2021/03/04	2	174.50	1	173.00	173.00	1	19,169	0.01%
2021/03/03	1	164.00	2	176.00	177.50	-1	19,401	-0.01%
2021/03/02	4	169.38	0	0.00	166.50	4	19,411	0.02%
2021/02/26	1	173.50	0	0.00	173.00	1	19,843	0.01%
2021/02/25	2	175.00	7	177.00	175.00	-5	20,021	-0.02%
2021/02/24	0.1	178.00	3	179.00	177.00	-2.9	20,393	-0.01%
2021/02/23	2	178.75	2	178.75	178.50	0	20,736	0.00%
2021/02/22	2	182.02	2	183.50	181.50	0	21,242	0.00%
2021/02/19	3	183.00	1	183.00	183.50	2	21,752	0.01%
2021/02/18	3	178.83	1	177.50	179.00	2	22,257	0.01%
2021/02/17	3	180.67	2	180.50	181.00	1	22,991	0.00%
2021/02/05	1	175.00	3	175.83	174.50	-2	23,351	-0.01%
2021/02/04	4	173.50	0	0.00	174.00	4	23,961	0.02%
2021/02/03	32	179.48	20	180.25	178.00	12	24,408	0.05%
2021/02/02	7	192.50	2	192.00	192.50	5	24,549	0.02%
2021/02/01	264	183.10	263	186.63	191.00	1	25,135	0.00%	大買/大賣/
2021/01/29	3	190.50	1	188.50	185.50	2	25,467	0.01%
2021/01/28	76.2	192.97	66	193.08	192.00	10.2	25,635	0.04%
2021/01/27	9	205.50	8	205.56	203.00	1	25,941	0.00%
2021/01/26	21	205.60	37	209.36	203.00	-16	26,040	-0.06%
2021/01/22	12	205.00	14	202.43	203.00	-2	24,898	-0.01%
2021/01/21	2	199.25	3	199.00	203.00	-1	24,715	0.00%
2021/01/20	21	202.38	41	203.12	195.00	-20	24,517	-0.08%
2021/01/19	24	202.23	3	203.33	204.00	21	24,299	0.09%
2021/01/18	3	196.67	4	195.25	202.50	-1	24,131	0.00%
2021/01/15	12	205.38	31	208.00	193.00	-19	23,970	-0.08%
2021/01/14	28	200.09	2	203.00	199.00	26	23,591	0.11%
2021/01/13	115	203.41	114	203.47	202.00	1	23,410	0.00%	大買/大賣/
2021/01/12	109	206.60	130	203.86	199.50	-21	23,156	-0.09%	大買/大賣/
2021/01/11	32	204.22	17.1	203.97	205.50	14.9	22,830	0.07%
2021/01/08	8	203.06	21	202.19	196.00	-13	22,519	-0.06%
2021/01/07	109	201.22	102	202.27	203.00	7	22,024	0.03%	大買/大賣/
2021/01/06	16	195.13	20.1	195.67	193.00	-4.1	21,470	-0.02%
2021/01/05	6	190.25	5	189.70	188.00	1	20,708	0.00%
2021/01/04	9	187.44	14	188.25	187.50	-5	20,524	-0.02%
2020/12/31	17	184.62	20	184.45	183.50	-3	20,324	-0.01%
2020/12/30	1	173.50	3	174.00	176.50	-2	19,893	-0.01%
2020/12/29	1	172.50	1	171.50	171.50	0	19,833	0.00%
2020/12/28	137	173.16	157	172.96	172.00	-20	19,785	-0.10%	大買/大賣/
2020/12/25	23	169.30	2	169.50	169.00	21	19,703	0.11%
2020/12/24	3	172.33	1	171.00	170.00	2	19,653	0.01%
2020/12/23	4	171.50	4	172.50	173.50	0	19,578	0.00%
2020/12/22	5	169.60	5	170.00	167.50	0	19,489	0.00%
2020/12/21	2	167.00	3	164.17	164.00	-1	19,295	-0.01%
2020/12/18	5	173.70	7	171.50	171.50	-2	19,108	-0.01%
2020/12/17	7	173.29	3	172.33	175.00	4	19,345	0.02%
2020/12/16	7	175.29	1	175.00	171.50	6	19,198	0.03%
2020/12/15	4.2	176.42	8	175.25	171.00	-3.8	18,978	-0.02%
2020/12/14	7	180.07	8	181.06	176.00	-1	18,544	-0.01%
2020/12/11	29	191.53	0	0.00	188.00	29	18,244	0.16%
2020/12/10	9	206.00	10.2	206.07	208.50	-1.2	17,953	-0.01%
2020/12/09	28	204.52	15	204.60	204.00	13	17,732	0.07%
2020/12/08	23	189.91	36	188.40	199.00	-13	16,902	-0.08%
2020/12/07	36	179.64	36	181.29	181.00	0	16,210	0.00%
2020/12/04	2	177.25	3	181.33	176.50	-1	16,011	-0.01%
2020/12/03	17	182.09	14	178.54	185.00	3	15,856	0.02%
2020/12/02	7	178.43	5	178.50	177.00	2	15,706	0.01%
2020/12/01	3	180.50	3	177.67	180.50	0	15,636	0.00%
2020/11/30	3	178.67	4	179.63	179.50	-1	15,668	-0.01%
2020/11/27	7	175.08	4	174.75	177.00	3	15,781	0.02%
2020/11/26	3	180.33	6	177.92	179.50	-3	15,633	-0.02%
2020/11/25	163.2	177.31	158	178.00	179.00	5.2	15,522	0.03%	大買/大賣/
2020/11/24	3	189.17	4	187.63	185.00	-1	15,127	-0.01%
2020/11/23	11	188.59	10	186.30	190.00	1	15,109	0.01%
2020/11/20	7	190.64	6	190.17	187.00	1	15,053	0.01%
2020/11/19	7	186.79	5	191.10	189.50	2	14,903	0.01%
2020/11/18	13	183.19	10	184.60	186.50	3	14,501	0.02%
2020/11/17	124	183.38	88	183.05	179.50	36	14,192	0.25%	大買/
2020/11/16	110	183.64	147	182.75	190.00	-37	13,878	-0.27%	大買/大賣/
2020/11/13	22	171.48	22	169.57	175.00	0	13,259	0.00%
2020/11/12	119	167.72	84	168.68	170.00	35	12,977	0.27%	大買/
2020/11/11	10	161.90	43	161.76	171.00	-33	12,355	-0.27%
2020/11/10	37	156.41	36	157.53	160.00	1	11,944	0.01%
2020/11/09	2	155.00	22	152.02	156.50	-20	11,295	-0.18%
2020/11/06	2	139.25	10	141.90	142.50	-8	10,799	-0.07%
2020/11/05	9	135.72	4	135.00	136.50	5	10,591	0.05%
2020/11/04	17	133.59	44	131.43	135.00	-27	10,510	-0.26%
2020/11/03	3	125.50	8	125.94	127.00	-5	10,071	-0.05%
2020/11/02	1	118.00	1	119.50	119.50	0	9,829	0.00%
2020/10/30	0	0.00	1	120.50	120.00	-1	9,998	-0.01%
2020/10/29	1	117.00	1	117.00	121.00	0	10,137	0.00%
2020/10/28	2	122.50	0	0.00	120.50	2	10,289	0.02%
2020/10/27	1	121.00	1	121.50	124.00	0	10,407	0.00%
2020/10/26	3	122.83	1	126.50	122.50	2	10,636	0.02%
2020/10/23	5	124.50	9	124.06	124.50	-4	10,925	-0.04%
2020/10/22	0	0.00	5	117.50	121.00	-5	11,681	-0.04%
2020/10/20	1	116.00	0	0.00	117.50	1	12,615	0.01%
2020/10/16	3	120.83	0	0.00	118.50	3	13,006	0.02%
2020/10/14	5	123.50	1	123.00	122.50	4	13,720	0.03%
2020/10/13	20	122.45	2	122.50	123.50	18	14,190	0.13%
2020/10/12	1	122.50	3	122.17	121.50	-2	14,629	-0.01%
2020/10/07	1	117.00	0	0.00	118.00	1	15,940	0.01%
2020/10/05	1	117.50	1	117.00	116.50	0	17,141	0.00%
2020/09/30	1	114.50	1	116.00	117.00	0	17,743	0.00%
2020/09/28	1	112.00	2	112.25	114.00	-1	18,800	-0.01%
2020/09/25	6	113.42	6	112.50	110.50	0	19,141	0.00%
2020/09/24	2	115.00	1	115.00	115.00	1	19,447	0.01%
2020/09/23	2	117.50	2	119.00	119.50	0	20,036	0.00%
2020/09/22	14	119.43	13	119.88	118.00	1	20,364	0.00%
2020/09/21	2	127.00	0	0.00	125.50	2	20,809	0.01%
2020/09/18	0	0.00	1	129.00	127.00	-1	21,670	0.00%
2020/09/16	1	132.00	0	0.00	128.00	1	23,416	0.00%
2020/09/15	2	131.25	3	131.33	129.50	-1	23,469	0.00%
2020/09/14	6	129.58	7	129.00	131.50	-1	23,225	0.00%
2020/09/11	4	124.75	5	124.80	125.50	-1	23,024	0.00%
2020/09/10	0	0.00	1	128.50	125.00	-1	22,969	0.00%
2020/09/09	2	124.25	1	124.00	126.50	1	22,944	0.00%
2020/09/08	0	0.00	2	123.00	126.00	-2	22,944	-0.01%
2020/09/07	2	126.00	2	125.50	124.00	0	22,954	0.00%
2020/09/04	0	0.00	1	123.00	129.00	-1	22,976	0.00%
2020/09/03	1	128.00	4	129.38	127.50	-3	22,886	-0.01%
2020/09/02	7	129.14	5	128.90	129.00	2	22,798	0.01%
2020/09/01	3	124.50	3	125.17	125.50	0	22,541	0.00%
2020/08/31	0	0.00	1	123.50	123.50	-1	22,476	0.00%
2020/08/27	6	122.00	4	122.50	121.50	2	22,530	0.01%
2020/08/26	30	123.72	24	119.73	122.00	6	22,493	0.03%
2020/08/25	3	115.50	4	116.75	118.00	-1	22,183	0.00%
2020/08/24	3	109.83	7	110.50	112.00	-4	21,931	-0.02%
2020/08/21	71	106.00	67	104.98	110.00	4	21,832	0.02%
2020/08/20	10	107.60	8	104.81	102.00	2	21,572	0.01%
2020/08/19	2	112.75	2	114.00	112.50	0	21,309	0.00%
2020/08/18	11	117.05	0	0.00	118.00	11	21,142	0.05%
2020/08/14	4	118.63	4	120.88	126.00	0	21,133	0.00%
2020/08/13	3	123.83	1	124.00	120.50	2	20,947	0.01%
2020/08/12	2	124.25	1	124.00	123.50	1	20,939	0.00%
2020/08/11	3	128.67	3	130.67	127.50	0	20,872	0.00%
2020/08/10	2	126.50	5	129.20	128.00	-3	20,869	-0.01%
2020/08/07	2	126.50	5	128.90	126.50	-3	20,790	-0.01%
2020/08/06	2	129.75	8	128.50	128.50	-6	20,802	-0.03%
2020/08/05	0	0.00	4	129.25	127.00	-4	20,761	-0.02%
2020/08/04	8	127.94	0	0.00	128.00	8	20,817	0.04%
2020/08/03	5	126.20	5	126.80	125.00	0	20,802	0.00%
2020/07/31	13	124.58	9	122.94	126.00	4	20,709	0.02%
2020/07/30	5	126.00	7	126.50	123.00	-2	20,683	-0.01%
2020/07/29	4	119.50	11	120.45	125.00	-7	20,576	-0.03%
2020/07/28	20	130.13	10	130.25	119.00	10	20,433	0.05%
2020/07/27	6	128.83	10	128.20	130.00	-4	19,670	-0.02%
2020/07/24	16	126.09	16	126.50	122.00	0	19,162	0.00%
2020/07/23	0	0.00	3	125.00	125.50	-3	18,906	-0.02%
2020/07/22	86	126.10	85	124.59	128.00	1	18,943	0.01%
2020/07/21	7	128.57	12	123.67	126.50	-5	18,718	-0.03%
2020/07/20	16	119.34	10	118.70	120.50	6	18,387	0.03%
2020/07/17	15	123.17	12	124.50	121.50	3	18,135	0.02%
2020/07/16	14	125.07	18	125.50	128.00	-4	17,773	-0.02%
2020/07/15	23	132.98	7	133.71	125.00	16	17,379	0.09%
2020/07/14	21	140.21	35	139.73	136.50	-14	16,998	-0.08%
2020/07/13	50	137.35	34	137.37	140.50	16	16,475	0.10%
2020/07/10	17	135.47	21	133.71	128.00	-4	16,084	-0.02%
2020/07/09	52	138.81	42	139.65	138.00	10	15,491	0.06%
2020/07/08	9	133.56	11	132.64	133.00	-2	14,981	-0.01%
2020/07/07	6	126.00	7	127.57	129.50	-1	14,728	-0.01%
2020/07/06	6	123.08	7	123.43	123.00	-1	14,173	-0.01%
2020/07/03	174	119.95	170	121.56	119.50	4	13,982	0.03%	大買/大賣/
2020/07/02	13	122.85	13	121.12	125.00	0	13,554	0.00%
2020/07/01	8	116.44	12	116.50	116.00	-4	12,873	-0.03%
2020/06/30	295	114.54	306	116.50	112.00	-11	12,431	-0.09%	大買/大賣/
2020/06/29	18	113.19	16	113.19	115.00	2	11,637	0.02%
2020/06/24	11	104.00	2	104.25	105.50	9	10,716	0.08%
2020/06/23	0	0.00	3	90.77	96.10	-3	9,831	-0.03%
2020/06/22	0	0.00	1	86.90	87.40	-1	8,916	-0.01%
2020/06/19	0	0.00	3	84.63	84.00	-3	8,763	-0.03%
2020/06/18	0	0.00	63	81.39	84.40	-63	8,698	-0.72%
2020/06/16	11	82.40	2	82.20	82.30	9	8,616	0.10%
2020/06/15	15	80.41	1	79.80	79.80	14	8,564	0.16%
2020/06/12	11	79.92	3	81.03	81.50	8	8,550	0.09%
2020/06/11	15	85.07	1	85.10	81.60	14	8,523	0.16%
2020/06/10	5	85.80	0	0.00	86.10	5	8,428	0.06%
2020/06/09	13	86.32	3	87.50	86.00	10	8,424	0.12%
2020/06/08	4	87.05	0	0.00	86.80	4	8,733	0.05%
2020/06/05	0	0.00	2	87.10	86.80	-2	8,930	-0.02%
2020/06/04	240	86.39	237	86.97	86.50	3	9,056	0.03%	大買/大賣/
2020/06/03	0	0.00	1	85.50	85.90	-1	9,109	-0.01%
2020/06/02	0	0.00	2	86.40	84.00	-2	9,114	-0.02%
2020/06/01	0	0.00	1	85.20	85.20	-1	9,265	-0.01%
2020/05/27	2	84.05	2	84.40	84.00	0	9,539	0.00%
2020/05/26	1	84.70	2	85.25	84.50	-1	9,532	-0.01%
2020/05/22	1	83.00	23	82.76	81.90	-22	9,445	-0.23%
2020/05/21	25	84.51	4	82.75	84.50	21	9,372	0.22%
2020/05/20	11	78.47	6	78.57	78.20	5	9,126	0.05%
2020/05/19	5	79.18	4	78.95	77.70	1	9,054	0.01%
2020/05/18	0	0.00	2	79.50	79.10	-2	8,949	-0.02%
2020/05/15	3	81.90	5	85.86	83.50	-2	8,879	-0.02%
2020/05/14	3	88.10	4	87.25	85.20	-1	8,911	-0.01%
2020/05/13	11	87.70	10	87.86	88.40	1	9,000	0.01%
2020/05/12	8	86.70	11	86.67	86.10	-3	9,134	-0.03%
2020/05/11	4	86.98	4	88.03	87.30	0	9,661	0.00%
2020/05/08	2	85.65	0	0.00	84.80	2	9,777	0.02%
2020/05/06	0	0.00	5	82.50	81.70	-5	9,836	-0.05%
2020/05/05	3	86.50	1	83.60	83.50	2	9,946	0.02%
2020/05/04	4	83.13	14	84.24	85.00	-10	9,910	-0.10%
2020/04/30	3	82.60	9	82.94	82.70	-6	9,851	-0.06%
2020/04/29	0	0.00	1	83.70	81.90	-1	9,859	-0.01%
2020/04/28	77	82.34	75	82.50	82.00	2	9,997	0.02%
2020/04/27	4	79.95	1	79.80	83.00	3	9,876	0.03%
2020/04/24	1	78.40	0	0.00	77.70	1	9,790	0.01%
2020/04/22	6	74.67	3	76.20	76.80	3	10,429	0.03%
2020/04/17	6	78.93	8	80.84	79.40	-2	10,565	-0.02%
2020/04/16	2	77.20	4	77.78	78.00	-2	10,358	-0.02%
2020/04/15	1	74.70	0	0.00	74.70	1	10,145	0.01%
2020/04/10	2	73.90	1	73.20	74.50	1	9,748	0.01%
2020/04/09	1	70.60	0	0.00	71.20	1	9,553	0.01%
2020/04/08	63	71.72	60	70.80	73.30	3	9,411	0.03%
2020/03/25	0	0.00	1	55.30	55.30	-1	10,074	-0.01%
2020/03/23	0	0.00	1	44.20	45.80	-1	10,540	-0.01%
2020/03/20	0	0.00	105	46.00	48.55	-105	10,709	-0.98%	大賣/鉅額交易
2020/03/18	0	0.00	10	50.50	49.05	-10	11,755	-0.09%
2020/03/17	0	0.00	10	54.05	54.50	-10	12,081	-0.08%
2020/03/12	18	74.67	4	74.48	73.80	14	11,995	0.12%
2020/03/11	8	86.31	12	85.62	82.00	-4	11,586	-0.03%
2020/03/10	4	85.48	28	84.36	88.90	-24	11,269	-0.21%
2020/03/09	78	87.44	1	87.00	85.40	77	11,052	0.70%
2020/03/06	0	0.00	23	92.29	92.20	-23	10,805	-0.21%
2020/03/05	39	94.12	3	93.47	94.40	36	10,694	0.34%
2020/03/04	0	0.00	40	90.54	90.50	-40	10,369	-0.39%
2020/03/03	0	0.00	2	92.90	93.30	-2	10,123	-0.02%
2020/03/02	27	86.43	0	0.00	88.00	27	10,366	0.26%
2020/02/26	0	0.00	2	92.00	91.00	-2	10,801	-0.02%
2020/02/25	0	0.00	11	92.41	92.80	-11	11,563	-0.10%
2020/02/19	1	87.40	2	89.35	89.60	-1	12,238	-0.01%
2020/02/18	19	87.82	0	0.00	87.10	19	12,283	0.15%
2020/02/17	9	91.16	3	92.17	90.30	6	12,367	0.05%
2020/02/14	2	92.95	11	92.86	92.90	-9	12,039	-0.07%
2020/02/13	13	95.40	23	92.63	92.20	-10	11,828	-0.08%
2020/02/12	55	93.96	7	93.53	93.90	48	11,698	0.41%
2020/02/11	25	87.54	4	88.50	90.30	21	11,126	0.19%
2020/02/10	1	80.80	4	80.40	82.10	-3	10,831	-0.03%
2020/02/07	4	84.00	1	83.00	81.50	3	10,693	0.03%
2020/02/06	2	81.80	1	83.40	84.50	1	10,615	0.01%
2020/02/04	6	79.88	20	79.15	80.20	-14	10,441	-0.13%
2020/02/03	0	0.00	30	74.65	74.70	-30	10,361	-0.29%
2020/01/31	3	78.10	33	79.52	78.60	-30	10,724	-0.28%
2020/01/30	0	0.00	7	80.70	80.70	-7	10,841	-0.06%
2020/01/20	54	90.10	2	90.00	89.60	52	11,261	0.46%
2020/01/17	17	90.23	17	89.72	90.00	0	11,488	0.00%
2020/01/16	18	86.25	2	85.75	87.20	16	11,434	0.14%
2020/01/15	1	84.60	1	83.90	83.50	0	11,303	0.00%
2020/01/14	14	83.45	5	83.00	84.60	9	11,542	0.08%
2020/01/13	2	81.60	0	0.00	80.60	2	11,503	0.02%
2020/01/10	0	0.00	1	81.30	80.30	-1	11,529	-0.01%
2020/01/09	5	80.80	2	80.80	80.80	3	11,344	0.03%
2019/12/27	0	0.00	1	80.50	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	7	78.86	79.50	-7	11,499	-0.06%
2019/12/25	1	78.00	0	0.00	77.80	1	11,476	0.01%
2019/12/23	0	0.00	40	76.80	77.70	-40	11,084	-0.36%
2019/12/20	2	81.20	0	0.00	78.80	2	10,936	0.02%
2019/12/19	69	83.27	67	83.50	83.00	2	10,824	0.02%
2019/12/18	0	0.00	1	82.30	83.00	-1	10,621	-0.01%
2019/12/13	58	80.90	27	79.99	79.40	31	10,099	0.31%
2019/12/12	0	0.00	12	79.43	79.70	-12	9,473	-0.13%
2019/12/09	0	0.00	10	70.40	71.50	-10	9,189	-0.11%
2019/11/27	16	67.23	14	67.69	66.20	2	9,792	0.02%
2019/11/26	0	0.00	3	70.00	69.90	-3	9,471	-0.03%
2019/11/25	1	71.70	1	69.70	70.30	0	9,255	0.00%
2019/11/22	34	71.25	7	71.09	71.00	27	9,023	0.30%
2019/11/21	6	68.53	16	66.87	70.00	-10	8,275	-0.12%
2019/11/14	1	64.10	1	63.80	64.30	0	7,985	0.00%
2019/11/08	0	0.00	3	66.00	67.00	-3	7,968	-0.04%
2019/11/07	2	63.55	0	0.00	64.20	2	7,975	0.03%
2019/11/01	8	64.80	1	65.40	65.70	7	7,989	0.09%
2019/10/31	0	0.00	30	63.29	62.90	-30	7,970	-0.38%
2019/10/30	32	65.09	3	64.73	65.30	29	7,902	0.37%
2019/10/28	1	59.00	2	60.95	62.50	-1	7,213	-0.01%
2019/10/25	0	0.00	3	59.00	58.40	-3	6,847	-0.04%
2019/10/24	1	55.00	6	56.17	57.10	-5	6,622	-0.08%
2019/10/23	1	52.80	20	54.75	53.20	-19	6,388	-0.30%
2019/10/22	20	52.35	5	52.60	53.40	15	6,493	0.23%
2019/10/21	0	0.00	20	50.80	50.70	-20	6,472	-0.31%
2019/10/18	1	47.90	1	48.80	48.75	0	6,602	0.00%
2019/10/15	1	46.50	4	46.70	46.70	-3	6,832	-0.04%
2019/10/14	8	46.51	0	0.00	45.85	8	6,886	0.12%
2019/10/08	0	0.00	1	48.05	46.80	-1	7,248	-0.01%
2019/09/27	4	47.60	4	47.95	47.80	0	7,994	0.00%
2019/09/26	3	48.42	5	48.15	47.70	-2	8,055	-0.02%
2019/09/25	1	48.65	0	0.00	48.60	1	7,997	0.01%
2019/09/24	7	50.14	0	0.00	49.20	7	7,972	0.09%
2019/09/23	1	50.20	3	50.80	51.60	-2	7,820	-0.03%
2019/09/20	0	0.00	2	49.78	49.65	-2	7,658	-0.03%
2019/09/19	1	49.65	1	50.50	49.75	0	7,631	0.00%
2019/09/18	1	48.50	0	0.00	48.70	1	7,452	0.01%
2019/09/17	1	48.20	0	0.00	48.20	1	7,429	0.01%
2019/09/16	0	0.00	1	49.35	49.15	-1	7,406	-0.01%
2019/09/12	1	49.40	1	48.95	49.10	0	7,355	0.00%
2019/09/11	1	49.20	0	0.00	48.90	1	7,347	0.01%
2019/09/09	10	49.60	0	0.00	49.55	10	7,298	0.14%
2019/09/06	1	50.10	2	50.40	49.60	-1	7,253	-0.01%
2019/09/05	0	0.00	1	49.00	49.10	-1	6,993	-0.01%
2019/09/04	1	49.75	7	49.20	49.00	-6	6,930	-0.09%
2019/09/02	5	48.30	5	47.70	47.80	0	6,790	0.00%
2019/08/30	0	0.00	10	47.88	48.10	-10	6,767	-0.15%
2019/08/29	5	46.85	0	0.00	46.95	5	6,653	0.08%
2019/08/26	0	0.00	2	46.00	45.25	-2	6,483	-0.03%
2019/08/22	13	48.85	5	48.20	48.20	8	6,365	0.13%
2019/08/21	1	49.65	11	48.59	49.50	-10	6,219	-0.16%
2019/08/16	15	46.89	7	47.69	46.15	8	5,768	0.14%
2019/08/15	0	0.00	1	47.60	49.10	-1	5,559	-0.02%
2019/08/14	1	49.10	0	0.00	47.70	1	5,492	0.02%
2019/08/13	3	48.70	0	0.00	47.70	3	5,415	0.06%
2019/08/12	3	48.95	3	48.80	48.90	0	5,341	0.00%
2019/08/08	0	0.00	4	46.70	47.85	-4	5,247	-0.08%
2019/08/07	6	44.96	4	45.54	44.30	2	5,122	0.04%
2019/08/06	0	0.00	1	43.40	45.05	-1	5,075	-0.02%
2019/08/02	0	0.00	1	46.50	46.50	-1	4,936	-0.02%
2019/07/31	1	48.80	0	0.00	49.00	1	4,831	0.02%
2019/07/30	3	47.70	0	0.00	47.50	3	4,736	0.06%
2019/07/29	6	49.79	6	49.63	49.50	0	4,617	0.00%
2019/07/26	1	51.00	2	52.15	51.00	-1	4,519	-0.02%
2019/07/25	0	0.00	2	50.80	51.50	-2	4,353	-0.05%
2019/07/24	12	50.62	6.1	50.93	51.50	5.9	4,223	0.14%
2019/07/23	122	48.82	123	49.28	48.05	-1	3,858	-0.03%	大買/大賣/
2019/07/22	6	46.60	5	47.00	48.95	1	3,506	0.03%
2019/07/19	0	0.00	3	44.73	44.50	-3	3,149	-0.10%
2019/07/17	1	43.80	11	44.01	43.25	-10	2,829	-0.35%
2019/07/15	0	0.00	1	42.50	43.65	-1	2,741	-0.04%
2019/07/12	2	43.58	0	0.00	43.10	2	2,702	0.07%
2019/07/11	0	0.00	3	42.83	43.00	-3	2,412	-0.12%
2019/07/10	1	40.80	0	0.00	40.80	1	2,316	0.04%
2019/07/08	0	0.00	1	41.60	41.30	-1	2,324	-0.04%
2019/07/05	3	41.10	2	40.60	42.40	1	2,310	0.04%
2019/07/04	1	40.25	1	40.85	40.30	0	2,161	0.00%
2019/07/03	0	0.00	1	39.30	39.30	-1	1,933	-0.05%
2019/06/26	5	33.50	1	33.35	33.70	4	1,907	0.21%
2019/06/25	0	0.00	5	33.80	33.65	-5	1,971	-0.25%
2019/06/18	1	34.90	3	34.52	34.70	-2	2,061	-0.10%
2019/06/17	2	34.85	0	0.00	34.85	2	2,070	0.10%
2019/06/14	0	0.00	10	33.80	33.80	-10	2,016	-0.50%
2019/06/12	0	0.00	1	34.30	34.30	-1	2,045	-0.05%
2019/06/11	13	34.68	0	0.00	34.00	13	2,045	0.64%
2019/05/24	7	31.50	7	31.55	31.85	0	2,089	0.00%
2019/05/13	3	35.25	0	0.00	35.00	3	2,659	0.11%
2019/05/10	1	36.60	0	0.00	35.60	1	2,744	0.04%
2019/05/07	5	38.90	0	0.00	38.50	5	2,814	0.18%
2019/05/06	1	38.45	5	38.30	38.50	-4	2,907	-0.14%
2019/05/03	0	0.00	3	40.15	39.75	-3	3,405	-0.09%
2019/04/30	0	0.00	10	39.20	39.60	-10	3,570	-0.28%
2019/04/29	17	39.46	0	0.00	39.30	17	3,562	0.48%
2019/04/26	0	0.00	7	40.95	40.75	-7	3,544	-0.20%
2019/04/25	10	41.80	0	0.00	42.00	10	3,523	0.28%
2019/04/24	0	0.00	15	42.45	42.05	-15	3,522	-0.43%
2019/04/23	5	42.30	0	0.00	42.50	5	3,508	0.14%
2019/04/19	4	41.95	5	41.61	41.80	-1	3,463	-0.03%
2019/04/17	0.1	43.70	3	43.90	43.60	-2.9	3,387	-0.09%
2019/04/11	0	0.00	1	43.00	41.20	-1	3,102	-0.03%
2019/04/09	0	0.00	2	42.50	42.70	-2	3,017	-0.07%
2019/04/01	2	40.70	1	41.65	40.95	1	2,858	0.03%
2019/03/29	1	41.35	0	0.00	40.00	1	2,810	0.04%
2019/03/28	1	41.60	0	0.00	40.70	1	2,797	0.04%
2019/03/26	0	0.00	2	39.10	39.00	-2	2,635	-0.08%
2019/03/18	2	39.60	0	0.00	39.35	2	2,645	0.08%
2019/03/15	1	39.35	2	39.38	39.45	-1	2,655	-0.04%
2019/03/11	0	0.00	1	39.15	38.85	-1	2,736	-0.04%
2019/03/08	2	37.63	0	0.00	38.45	2	2,814	0.07%
2019/03/07	1	38.45	3	38.33	38.00	-2	2,872	-0.07%
2019/03/06	0	0.00	1	40.55	40.05	-1	2,892	-0.03%
2019/03/05	2	40.75	0	0.00	40.60	2	2,926	0.07%
2019/03/04	0	0.00	20	40.70	40.65	-20	2,959	-0.68%
2019/02/20	1	41.10	100	40.95	41.10	-99	2,984	-3.32%
2019/02/19	0	0.00	1	41.45	41.40	-1	2,963	-0.03%
2019/02/15	0	0.00	2	44.25	42.00	-2	2,897	-0.07%
2019/02/14	56	42.83	5	43.28	43.25	51	2,836	1.80%
2019/02/13	51	41.43	7	40.82	41.10	44	2,698	1.63%
2019/02/12	5	40.00	103	40.09	39.55	-98	2,629	-3.73%	大賣/
2019/02/11	4	39.84	101	39.80	39.80	-97	2,624	-3.70%	大賣/
2019/01/28	0	0.00	1	38.55	38.20	-1	2,676	-0.04%
2019/01/25	0	0.00	1	38.25	38.10	-1	2,673	-0.04%
2019/01/24	206	38.17	5	37.80	38.30	201	2,630	7.64%	大買/鉅額交易
2019/01/23	4	36.00	2	37.00	37.00	2	2,159	0.09%
2019/01/21	0	0.00	1	33.50	33.50	-1	2,031	-0.05%
2019/01/18	1	33.55	1	33.35	33.55	0	2,082	0.00%
2019/01/16	0	0.00	1	33.10	33.10	-1	2,164	-0.05%
2019/01/10	1	33.60	0	0.00	33.60	1	2,281	0.04%
2019/01/09	1	33.35	0	0.00	33.30	1	2,315	0.04%
2019/01/08	20	32.95	0	0.00	32.90	20	2,370	0.84%
2018/12/28	0	0.00	4	34.05	34.00	-4	2,704	-0.15%
2018/12/27	4	33.85	0	0.00	33.65	4	2,816	0.14%
2018/12/24	10	34.75	0	0.00	34.90	10	2,839	0.35%
2018/12/21	14	34.44	50	33.62	34.65	-36	2,869	-1.25%
2018/12/20	10	33.75	0	0.00	33.95	10	2,864	0.35%
2018/12/19	0	0.00	1	35.55	34.85	-1	2,869	-0.03%
2018/12/18	15	35.30	12	35.98	35.15	3	2,888	0.10%
2018/12/17	10	36.38	10	36.70	36.20	0	2,898	0.00%
2018/12/14	0	0.00	7	36.80	36.90	-7	2,936	-0.24%
2018/12/13	2	38.05	3	37.30	37.55	-1	2,962	-0.03%
2018/12/12	4	36.90	4	37.10	37.10	0	2,975	0.00%
2018/12/11	2	36.05	0	0.00	36.00	2	2,989	0.07%
2018/12/07	10	37.45	3	37.22	37.50	7	3,078	0.23%
2018/12/06	4	37.53	2	36.65	36.50	2	3,194	0.06%
2018/12/05	2	39.00	1	38.65	38.65	1	3,204	0.03%
2018/12/04	2	40.50	1	40.20	40.00	1	3,221	0.03%
2018/12/03	3	40.82	2	40.15	40.80	1	3,242	0.03%
2018/11/30	0	0.00	1	38.05	38.00	-1	3,177	-0.03%
2018/11/29	1	37.40	3	37.35	36.50	-2	3,152	-0.06%
2018/11/28	0	0.00	7	36.26	36.30	-7	3,150	-0.22%
2018/11/27	0	0.00	13	35.25	35.50	-13	3,147	-0.41%
2018/11/23	4	33.80	0	0.00	33.75	4	3,191	0.13%
2018/11/22	29	34.71	20	35.70	33.80	9	3,231	0.28%
2018/11/20	3	34.10	0	0.00	34.10	3	3,288	0.09%
2018/11/19	2	34.60	0	0.00	34.50	2	3,308	0.06%
2018/11/16	5	34.15	2	34.20	34.10	3	3,358	0.09%
2018/11/15	1	33.65	1	33.85	33.70	0	3,416	0.00%
2018/11/14	0	0.00	1	35.50	34.40	-1	3,500	-0.03%
2018/11/13	3	34.13	2	34.30	35.30	1	3,790	0.03%
2018/11/12	1	35.70	0	0.00	35.55	1	3,909	0.03%
2018/11/09	1	35.25	0	0.00	35.45	1	3,940	0.03%
2018/11/08	0	0.00	1	35.70	35.10	-1	3,953	-0.03%
2018/11/07	1	35.80	2	35.88	36.00	-1	3,938	-0.03%
2018/11/06	3	36.40	0	0.00	34.85	3	3,983	0.08%
2018/11/02	0	0.00	2	35.35	35.00	-2	3,990	-0.05%
2018/10/29	0	0.00	1	32.60	32.00	-1	4,148	-0.02%
2018/10/26	1	33.25	1	32.35	32.35	0	4,163	0.00%
2018/10/25	1	33.45	1	32.75	32.30	0	4,145	0.00%
2018/10/24	2	35.28	1	35.30	35.35	1	4,114	0.02%
2018/10/23	3	35.28	3	35.00	34.90	0	4,101	0.00%
2018/10/17	0	0.00	25	35.62	35.50	-25	4,051	-0.62%
2018/10/15	1	34.80	2	33.28	34.50	-1	4,119	-0.02%
2018/10/12	26	31.90	1	31.80	32.35	25	4,089	0.61%
2018/10/11	1	31.35	0	0.00	31.35	1	4,057	0.02%
2018/10/09	7	37.31	15	35.76	34.80	-8	4,030	-0.20%
2018/10/08	0	0.00	2	38.65	37.85	-2	4,021	-0.05%
2018/10/05	12	40.15	1	39.80	39.80	11	4,160	0.26%
2018/10/01	1	45.95	1	45.50	46.15	0	4,158	0.00%
2018/09/20	10	44.05	10	43.53	43.30	0	4,336	0.00%
2018/09/17	11	47.31	1	46.70	46.95	10	4,410	0.23%
2018/09/14	2	45.90	1	45.85	47.90	1	4,438	0.02%
2018/09/13	0	0.00	8	44.89	45.05	-8	4,433	-0.18%
2018/09/12	1	43.20	0	0.00	43.20	1	4,445	0.02%
2018/09/11	0	0.00	3	47.00	46.90	-3	4,497	-0.07%
2018/09/07	0	0.00	2	49.60	49.25	-2	4,878	-0.04%
2018/09/06	5	50.70	5	50.90	50.50	0	4,877	0.00%
2018/09/05	2	51.90	1	51.80	51.40	1	4,910	0.02%
2018/09/03	1	50.00	0	0.00	49.80	1	4,920	0.02%
2018/08/31	0	0.00	2	50.20	51.40	-2	4,944	-0.04%
2018/08/30	1	51.60	1	50.50	50.50	0	5,026	0.00%
2018/08/29	2	50.85	1	50.80	50.80	1	5,096	0.02%
2018/08/28	0	0.00	1	50.70	50.70	-1	5,122	-0.02%
2018/08/22	1	46.60	0	0.00	46.95	1	5,505	0.02%
2018/08/21	1	45.40	1	46.30	46.50	0	5,605	0.00%
2018/08/20	7	47.17	5	48.42	44.60	2	5,688	0.04%
2018/08/17	2	53.70	0	0.00	49.20	2	5,577	0.04%
2018/08/16	0	0.00	1	54.50	54.60	-1	5,737	-0.02%
2018/08/15	1	55.00	0	0.00	55.30	1	5,824	0.02%
2018/08/13	1	55.00	0	0.00	55.90	1	6,524	0.02%
2018/08/09	2	61.40	1	61.00	61.00	1	6,484	0.02%
2018/08/07	6	60.53	5	59.42	60.60	1	6,623	0.02%
2018/08/06	6	55.48	4	56.58	59.20	2	6,601	0.03%
2018/08/03	1	60.60	0	0.00	60.10	1	6,480	0.02%
2018/08/02	20	59.90	20	60.35	59.80	0	6,568	0.00%
2018/08/01	0	0.00	1	60.00	60.30	-1	6,598	-0.02%
2018/07/31	0	0.00	10	58.30	59.30	-10	6,607	-0.15%
2018/07/27	0	0.00	1	59.50	59.60	-1	6,701	-0.01%
2018/07/26	1	59.30	0	0.00	58.80	1	6,753	0.01%
2018/07/20	0	0.00	1	64.60	63.40	-1	6,858	-0.01%
2018/07/18	1	63.00	1	63.40	62.80	0	6,915	0.00%
2018/07/13	1	64.80	1	64.60	63.80	0	6,892	0.00%
2018/07/12	0	0.00	4	59.40	59.80	-4	6,751	-0.06%
2018/07/11	0	0.00	2	57.35	58.10	-2	6,782	-0.03%
2018/07/10	0	0.00	2	56.60	57.50	-2	6,794	-0.03%
2018/07/09	0	0.00	2	55.30	55.20	-2	6,819	-0.03%
2018/07/06	1	54.70	0	0.00	54.30	1	6,863	0.01%
2018/07/03	1	59.70	0	0.00	58.50	1	6,918	0.01%
2018/07/02	10	61.00	0	0.00	61.00	10	6,962	0.14%
2018/06/29	1	60.00	0	0.00	60.80	1	6,971	0.01%
2018/06/28	10	58.00	0	0.00	58.00	10	6,950	0.14%
2018/06/27	0	0.00	4	59.10	58.80	-4	6,970	-0.06%
2018/06/26	1	59.50	0	0.00	60.00	1	6,948	0.01%
2018/06/21	2	65.10	2	65.20	65.30	0	7,276	0.00%
2018/06/20	6	62.02	7	62.56	64.10	-1	7,278	-0.01%
2018/06/19	19	64.92	25	64.70	64.30	-6	7,169	-0.08%
2018/06/15	10	71.40	22	72.45	71.40	-12	6,933	-0.17%
2018/06/14	1	69.20	0	0.00	70.40	1	6,884	0.01%
2018/06/13	9	69.72	4	69.88	69.20	5	6,928	0.07%
2018/06/12	1	71.10	10	71.00	70.50	-9	7,086	-0.13%
2018/06/11	13	70.93	15	70.13	70.10	-2	7,271	-0.03%
2018/06/08	0	0.00	1	71.20	71.50	-1	7,345	-0.01%
2018/06/07	2	74.85	5	74.24	72.90	-3	7,612	-0.04%
2018/06/06	1	73.00	1	73.10	73.00	0	7,774	0.00%
2018/06/05	10	72.89	0	0.00	72.10	10	7,830	0.13%
2018/06/04	11	72.78	18	73.25	72.70	-7	7,807	-0.09%
2018/06/01	8	71.05	3	70.90	70.10	5	7,751	0.06%
2018/05/31	23	73.42	17	74.69	70.90	6	7,704	0.08%
2018/05/30	10	73.06	0	0.00	73.00	10	7,571	0.13%
2018/05/29	3	76.47	12	75.91	74.90	-9	7,497	-0.12%
2018/05/28	0	0.00	16	75.29	75.10	-16	7,378	-0.22%
2018/05/25	28	73.60	20	73.75	73.20	8	7,271	0.11%
2018/05/24	0	0.00	6	74.77	73.80	-6	7,205	-0.08%
2018/05/23	1	72.20	3	72.17	70.70	-2	7,078	-0.03%
2018/05/22	11	72.12	5	71.48	72.20	6	7,194	0.08%
2018/05/21	7	66.80	8	68.19	69.40	-1	6,877	-0.01%
2018/05/18	5	64.60	5	63.10	63.10	0	6,979	0.00%
2018/05/17	5	66.86	5	65.30	65.30	0	6,951	0.00%
2018/05/16	22	66.96	22	65.85	66.40	0	7,154	0.00%
2018/05/15	1	65.80	6	65.75	67.00	-5	7,358	-0.07%
2018/05/14	0	0.00	2	64.00	63.40	-2	7,452	-0.03%
2018/05/11	30	63.97	22	62.60	62.30	8	7,482	0.11%
2018/05/10	22	61.95	31	62.81	64.50	-9	7,516	-0.12%
2018/05/09	20	61.40	20	62.55	61.90	0	7,592	0.00%
2018/05/08	15	62.07	16	61.45	61.40	-1	7,650	-0.01%
2018/05/07	6	61.72	6	62.75	62.90	0	7,823	0.00%
2018/04/27	0	0.00	2	55.00	54.90	-2	8,263	-0.02%
2018/04/26	15	55.40	7	54.69	53.70	8	8,558	0.09%
2018/04/25	10	57.10	20	55.70	57.10	-10	8,678	-0.12%
2018/04/24	0	0.00	1	57.40	56.00	-1	8,806	-0.01%
2018/04/23	21	59.93	20	59.45	59.20	1	9,012	0.01%
2018/04/20	2	61.80	0	0.00	62.10	2	9,165	0.02%
2018/04/18	20	61.10	32	61.21	61.20	-12	9,643	-0.12%
2018/04/17	17	61.56	10	60.70	60.70	7	9,895	0.07%
2018/04/16	0	0.00	2	63.80	63.30	-2	10,093	-0.02%
2018/04/12	10	61.20	10	62.08	62.40	0	10,774	0.00%
2018/04/11	8	60.80	6	60.92	61.10	2	10,948	0.02%
2018/04/09	1	63.00	1	63.20	62.70	0	11,366	0.00%
2018/04/03	6	63.85	0	0.00	64.10	6	11,541	0.05%
2018/04/02	4	67.25	0	0.00	66.30	4	11,640	0.03%
2018/03/30	0	0.00	20	66.20	66.20	-20	11,981	-0.17%
2018/03/29	20	67.80	0	0.00	67.00	20	12,188	0.16%
2018/03/28	1	68.60	1	67.80	66.20	0	12,285	0.00%
2018/03/27	9	71.42	8	72.28	68.40	1	12,524	0.01%
2018/03/26	1	68.70	4	68.78	70.60	-3	12,551	-0.02%
2018/03/22	1	66.30	1	66.20	66.10	0	12,725	0.00%
2018/03/21	0	0.00	8	68.08	67.80	-8	12,931	-0.06%
2018/03/20	2	67.35	0	0.00	67.20	2	13,239	0.02%
2018/03/19	9	70.42	2	70.30	69.00	7	13,717	0.05%
2018/03/16	5	70.20	1	69.20	70.30	4	13,950	0.03%
2018/03/15	7	70.97	4	71.15	71.20	3	14,241	0.02%
2018/03/14	12	67.43	8	67.78	68.90	4	14,539	0.03%
2018/03/13	6	67.73	4	68.28	68.00	2	14,988	0.01%
2018/03/12	3	64.03	15	62.49	65.60	-12	15,185	-0.08%
2018/03/09	1	59.70	7	59.89	59.70	-6	15,259	-0.04%
2018/03/07	11	59.27	1	58.60	58.00	10	15,768	0.06%
2018/03/06	1	57.10	0	0.00	58.00	1	16,338	0.01%
2018/03/01	1	57.60	0	0.00	57.50	1	17,425	0.01%
2018/02/27	1	57.20	0	0.00	57.20	1	17,791	0.01%
2018/02/26	5	58.70	0	0.00	56.90	5	17,987	0.03%
2018/02/23	4	58.85	3	59.27	58.70	1	18,280	0.01%
2018/02/22	11	56.14	9	56.19	56.80	2	18,695	0.01%
2018/02/21	0	0.00	5	54.04	53.40	-5	18,942	-0.03%
2018/02/12	9	53.42	3	52.30	51.60	6	19,135	0.03%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	3	64.27	2	64.05	63.60	1	19,581	0.01%
2018/02/07	9	67.77	5	68.30	64.50	4	19,761	0.02%
2018/02/06	49	70.08	0	0.00	67.60	49	19,925	0.25%
2018/02/05	2	74.45	1	75.20	75.10	1	19,735	0.01%
2018/02/02	6	77.30	2	77.45	78.00	4	19,966	0.02%
2018/02/01	3	78.00	3	78.60	77.50	0	20,568	0.00%
2018/01/31	3	76.97	10	76.53	77.50	-7	21,135	-0.03%
2018/01/30	10	76.30	9	76.94	75.60	1	21,137	0.00%
2018/01/29	9	76.10	11	76.76	76.00	-2	21,218	-0.01%
2018/01/26	2	74.15	1	75.20	75.00	1	21,171	0.00%
2018/01/25	2	76.95	1	75.00	75.00	1	21,192	0.00%
2018/01/24	3	74.53	5	74.34	77.30	-2	21,410	-0.01%
2018/01/23	16	75.88	16	75.81	75.50	0	21,282	0.00%
2018/01/22	17	77.15	3	77.03	76.00	14	21,229	0.07%
2018/01/19	2	80.75	3	80.20	79.60	-1	21,023	0.00%
2018/01/18	17	80.08	2	80.40	78.70	15	20,894	0.07%
2018/01/17	2	80.40	1	80.20	78.70	1	20,796	0.00%
2018/01/16	2	78.20	1	79.40	78.30	1	20,598	0.00%
2018/01/15	5	77.74	8	77.30	80.10	-3	20,533	-0.01%
2018/01/12	1	72.70	3	73.27	73.50	-2	20,312	-0.01%
2018/01/11	24	74.16	55	73.46	72.70	-31	20,526	-0.15%
2018/01/10	1	71.00	1	73.00	71.00	0	20,382	0.00%
2018/01/09	14	76.61	71	77.81	73.60	-57	20,314	-0.28%
2018/01/08	6	85.07	7	81.73	80.80	-1	19,997	-0.01%
2018/01/05	2	84.20	10	84.62	84.30	-8	20,234	-0.04%
2018/01/04	6	82.68	1	81.70	83.70	5	20,093	0.02%
2018/01/03	2	80.80	4	81.75	80.70	-2	19,829	-0.01%
2018/01/02	9	80.67	4	79.98	79.90	5	19,745	0.03%