順德 (2351)-合庫-彰化券商分點個股進出

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

順德

(2351)

可現股當沖

股價
99.2
漲跌
▲1.2
漲幅
+1.22%
成交量
1,586張
產業
上市半導體類股
592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

順德 (2351)籌碼相關－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/11/20	13	98.34	0	0.00	98.00	13	3,671	0.35%
2024/11/19	4	98.00	10	99.20	99.20	-6	3,821	-0.16%
2024/11/18	22	98.00	18	99.97	97.10	4	4,008	0.10%
2024/11/15	0	0.00	2	99.30	99.10	-2	4,022	-0.05%
2024/11/14	13.1	97.57	0	0.00	97.00	13.1	4,088	0.32%
2024/11/13	56	98.17	0	0.00	98.40	56	4,087	1.37%
2024/11/12	65.1	99.12	0.3	98.87	98.40	64.8	4,076	1.59%
2024/11/11	22.1	99.98	0.1	100.00	101.00	22	4,066	0.54%
2024/11/08	48.5	100.21	4	101.13	100.00	44.5	4,091	1.09%
2024/11/07	39	104.21	3	104.00	102.00	36	4,039	0.89%
2024/11/06	19.2	101.64	0	0.00	101.00	19.2	3,947	0.49%
2024/11/05	34.1	109.07	0	0.00	109.00	34.1	3,743	0.91%
2024/11/04	1	121.00	1	123.50	121.00	0	3,729	0.00%
2024/11/01	8	118.50	1	119.00	119.50	7	3,703	0.19%
2024/10/30	29	120.91	2	120.50	120.50	27	3,692	0.73%
2024/10/29	1	122.50	0	0.00	123.50	1	3,699	0.03%
2024/10/28	1	125.00	0	0.00	126.00	1	3,649	0.03%
2024/10/25	3	128.33	0	0.00	126.00	3	3,644	0.08%
2024/10/24	1	132.50	5	137.00	132.00	-4	3,569	-0.11%
2024/10/23	30	132.00	0	0.00	132.00	30	3,533	0.85%
2024/10/22	5	135.00	0	0.00	135.00	5	3,549	0.14%
2024/10/21	0	0.00	1	134.50	133.00	-1	3,561	-0.03%
2024/10/17	1	132.50	1	130.50	131.00	0	3,647	0.00%
2024/10/16	1	127.00	1	132.50	131.00	0	3,681	0.00%
2024/10/15	6.1	133.24	0	0.00	130.50	6.1	3,725	0.16%
2024/10/14	21	135.00	0	0.00	135.50	21	3,803	0.55%
2024/10/11	1	138.50	3	140.33	138.00	-2	3,913	-0.05%
2024/10/09	2	137.00	0.5	139.50	138.00	1.5	4,000	0.04%
2024/10/08	3	142.50	0	0.00	142.50	3	3,976	0.08%
2024/10/07	3	146.83	3	149.00	143.00	0	3,998	0.00%
2024/10/04	3	144.17	3	145.50	144.00	0	3,990	0.00%
2024/10/01	13.3	146.33	0	0.00	142.00	13.3	3,947	0.34%
2024/09/27	0.3	150.00	0.3	148.50	147.00	0	3,832	0.00%
2024/09/26	2	155.00	2	154.00	154.50	0	3,819	0.00%
2024/09/25	1	160.00	0	0.00	157.00	1	3,845	0.03%
2024/09/24	2	166.25	2	165.25	165.00	0	3,817	0.00%
2024/09/23	3	164.33	4	166.13	166.50	-1	3,731	-0.03%
2024/09/20	0	0.00	56.5	162.90	166.50	-56.5	3,531	-1.60%
2024/09/19	0	0.00	74	145.55	151.50	-74	3,162	-2.34%
2024/09/18	3	138.67	4	140.38	138.00	-1	3,048	-0.03%
2024/09/16	1.3	136.50	0	0.00	134.50	1.3	3,021	0.04%
2024/09/13	0	0.00	11	126.86	131.00	-11	3,008	-0.37%
2024/09/11	10	121.25	0	0.00	121.00	10	3,352	0.30%
2024/09/10	10	124.85	10	125.50	123.50	0	3,511	0.00%
2024/09/06	1	124.00	0	0.00	123.50	1	3,809	0.03%
2024/09/04	1	123.50	2	120.00	123.00	-1	4,392	-0.02%
2024/09/03	0	0.00	5	133.50	132.50	-5	4,509	-0.11%
2024/09/02	5	138.00	1	140.00	134.50	4	4,592	0.09%
2024/08/30	2	138.50	10	137.00	137.50	-8	4,886	-0.16%
2024/08/29	10	132.50	0	0.00	133.50	10	5,017	0.20%
2024/08/28	0	0.00	10	135.00	133.00	-10	5,219	-0.19%
2024/08/27	10	133.50	0	0.00	134.00	10	5,367	0.19%
2024/08/26	2	137.25	10	135.75	135.00	-8	5,443	-0.15%
2024/08/23	11	133.82	1	134.00	136.00	10	5,500	0.18%
2024/08/22	1	138.50	10	138.00	139.00	-9	5,523	-0.16%
2024/08/21	11	135.41	0	0.00	135.50	11	5,511	0.20%
2024/08/20	2	145.25	3	148.83	145.00	-1	5,350	-0.02%
2024/08/19	0	142.00	0	0.00	139.50	0	5,185	0.00%
2024/08/15	0	0.00	1	130.00	128.50	-1	5,092	-0.02%
2024/08/13	1	127.50	1	126.00	126.00	0	5,149	0.00%
2024/08/12	0	0.00	23	124.91	124.00	-23	5,159	-0.45%
2024/08/08	0	0.00	10	113.50	113.00	-10	5,169	-0.19%
2024/08/06	51	104.84	7	105.36	109.50	44	5,127	0.86%
2024/08/05	1.2	103.17	0	0.00	103.00	1.2	5,073	0.02%
2024/08/02	24.1	117.68	0	0.00	114.00	24.1	5,094	0.47%
2024/08/01	0	0.00	18	125.25	123.50	-18	5,089	-0.35%
2024/07/31	0	0.00	0.2	119.50	119.00	-0.2	5,094	0.00%
2024/07/30	1	118.00	0	0.00	121.50	1	5,096	0.02%
2024/07/29	28	123.00	1	120.00	118.00	27	5,106	0.53%
2024/07/26	21	123.38	0	0.00	123.50	21	5,106	0.41%
2024/07/23	0	0.00	9	130.61	130.00	-9	5,087	-0.18%
2024/07/22	3	128.50	5	126.50	129.00	-2	5,075	-0.04%
2024/07/19	5	125.50	0	0.00	127.50	5	5,051	0.10%
2024/07/18	16	128.41	0	0.00	127.50	16	5,030	0.32%
2024/07/17	20	135.00	0	0.00	135.50	20	4,950	0.40%
2024/07/15	2	133.50	4	134.25	133.50	-2	4,862	-0.04%
2024/07/12	13	140.50	14	138.75	137.50	-1	4,753	-0.02%
2024/07/11	4	132.88	11	133.64	136.50	-7	4,616	-0.15%
2024/07/10	0	0.00	1	127.50	128.00	-1	4,522	-0.02%
2024/07/09	0	0.00	6	126.17	127.00	-6	4,512	-0.13%
2024/07/08	7	125.36	1	125.00	125.00	6	4,473	0.13%
2024/07/05	5	129.50	0	0.00	129.50	5	4,417	0.11%
2024/07/02	0	0.00	6.1	129.16	129.00	-6.1	4,378	-0.14%
2024/07/01	9	131.06	1	130.00	130.00	8	4,383	0.18%
2024/06/28	3	138.33	13	137.77	139.50	-10	4,301	-0.23%
2024/06/27	6	127.67	0	0.00	128.00	6	4,177	0.14%
2024/06/26	0	0.00	5	129.50	130.00	-5	4,155	-0.12%
2024/06/25	5.1	128.10	0	0.00	129.00	5.1	4,140	0.12%
2024/06/21	6	132.58	0	0.00	130.50	6	4,074	0.15%
2024/06/20	1	133.00	0	0.00	135.00	1	4,042	0.02%
2024/06/19	2	135.75	1	134.00	133.50	1	4,019	0.02%
2024/06/18	8.5	133.65	5	135.50	138.50	3.5	3,880	0.09%
2024/06/17	0	0.00	2	138.25	139.50	-2	3,635	-0.06%
2024/06/14	17	137.24	0.2	135.50	135.50	16.8	3,472	0.48%
2024/06/13	15	149.30	20	148.93	150.50	-5	3,324	-0.15%
2024/06/12	21	155.10	41	167.05	152.00	-20	3,159	-0.63%
2024/06/11	0	0.00	11	162.14	163.50	-11	2,702	-0.41%
2024/06/07	5.2	151.13	11.1	154.04	149.00	-6	2,568	-0.23%
2024/06/06	3.1	147.48	4	146.00	142.50	-0.9	2,418	-0.04%
2024/06/05	13	153.96	11	150.18	145.00	2	2,322	0.09%
2024/06/04	6	147.08	8	145.81	146.00	-2	2,004	-0.10%
2024/06/03	1.1	136.17	13	135.88	143.50	-11.9	1,844	-0.64%
2024/05/31	0.2	131.50	23	130.30	130.50	-22.8	1,642	-1.39%
2024/05/30	16	121.56	1.1	129.16	120.50	14.9	1,491	1.00%
2024/05/29	0	0.00	2	125.00	124.50	-2	1,399	-0.14%
2024/05/28	0	0.00	17	123.03	122.50	-17	1,317	-1.29%
2024/05/27	0	0.00	4	117.00	117.50	-4	1,255	-0.32%
2024/05/24	0	0.00	3	116.50	117.50	-3	1,242	-0.24%
2024/05/23	0	0.00	1	117.50	117.00	-1	1,237	-0.08%
2024/05/21	0	0.00	3	117.00	118.50	-3	1,183	-0.25%
2024/05/20	5	118.50	0	116.50	115.50	5	1,143	0.43%
2024/05/17	10	118.50	24.1	120.96	118.50	-14.1	1,126	-1.25%
2024/05/16	4	116.25	0	0.00	116.50	4	1,057	0.38%
2024/05/15	0	0.00	30	116.13	115.00	-30	1,030	-2.91%
2024/05/14	0	109.00	0	0.00	109.50	0	954	0.00%
2024/05/13	0	0.00	7.4	109.53	109.50	-7.4	945	-0.78%
2024/05/10	2	105.50	0	0.00	106.50	2	924	0.22%
2024/05/09	10	109.00	0	0.00	107.50	10	909	1.10%
2024/05/08	0	0.00	12	113.71	112.00	-12	882	-1.36%
2024/05/07	7	110.29	0	0.00	109.00	7	836	0.84%
2024/05/06	0	0.00	5.5	112.55	113.00	-5.5	813	-0.68%
2024/05/03	0	0.00	1	106.50	107.50	-1	750	-0.13%
2024/05/02	7	107.21	0	0.00	108.00	7	727	0.96%
2024/04/30	0	0.00	14	105.82	105.50	-14	693	-2.02%
2024/04/26	0	0.00	3	100.17	100.00	-3	645	-0.46%
2024/04/25	2	96.90	0	0.00	96.10	2	621	0.32%
2024/04/24	0	0.00	13.4	99.97	99.80	-13.4	616	-2.17%
2024/04/22	3.3	93.86	0	0.00	93.00	3.3	620	0.53%
2024/04/19	10.1	96.23	1.2	99.12	96.10	8.9	608	1.46%
2024/04/16	1	102.00	3.2	100.00	99.00	-2.2	583	-0.38%
2024/04/12	0.2	102.00	0	0.00	102.00	0.2	585	0.03%
2024/04/08	1	104.50	4	105.00	105.00	-3	610	-0.49%
2024/04/03	2.4	103.50	0.4	104.50	103.00	2	593	0.33%
2024/04/02	6	97.68	0	0.00	97.70	6	553	1.08%
2024/04/01	5	97.90	7	98.70	97.50	-2	555	-0.36%
2024/03/26	7	97.96	0	0.00	96.00	7	562	1.24%
2024/03/22	3.1	98.60	0	0.00	98.60	3.1	585	0.53%
2024/03/20	2	97.90	0	0.00	97.60	2	767	0.26%
2024/03/18	1	96.40	3	96.20	97.30	-2	790	-0.25%
2024/03/15	3	97.00	0	0.00	97.00	3	795	0.38%
2024/03/14	0	0.00	3	98.50	98.70	-3	797	-0.38%
2024/03/13	1.2	99.02	0	0.00	98.70	1.2	795	0.14%
2024/03/11	3.1	101.00	0.1	101.00	100.50	3	789	0.39%
2024/03/08	7.1	101.51	0.3	103.00	101.00	6.8	788	0.87%
2024/03/07	5	102.50	0	0.00	102.00	5	783	0.64%
2024/02/27	2.1	101.79	1	102.50	102.50	1.1	895	0.12%
2024/02/23	0.3	105.00	0	0.00	104.00	0.3	948	0.03%
2024/02/20	3	104.00	0	0.00	103.50	3	1,029	0.29%
2024/02/19	4	105.75	0	0.00	106.00	4	1,041	0.38%
2024/02/16	0	0.00	4	104.75	104.00	-4	1,064	-0.38%
2024/02/15	2	102.00	0	0.00	101.50	2	1,058	0.19%
2024/02/01	2	102.00	1	103.50	102.00	1	1,084	0.09%
2024/01/31	13	102.50	0	0.00	102.50	13	1,084	1.20%
2024/01/30	2	103.50	0	0.00	103.50	2	1,081	0.19%
2024/01/23	0	0.00	3	105.83	106.00	-3	1,127	-0.27%
2024/01/22	0	0.00	2	104.25	104.00	-2	1,130	-0.18%
2024/01/19	0	0.00	1	104.50	104.00	-1	1,153	-0.09%
2024/01/18	2	103.00	0	0.00	102.50	2	1,161	0.17%
2024/01/17	26	102.79	0	0.00	102.50	26	1,167	2.23%
2024/01/12	3	105.50	0	0.00	105.00	3	1,178	0.25%
2024/01/11	10	105.00	0	0.00	106.00	10	1,187	0.84%
2024/01/10	1	107.00	0	0.00	104.50	1	1,202	0.08%
2024/01/08	1	107.50	0	0.00	108.00	1	1,225	0.08%
2024/01/05	2	107.25	0	0.00	108.00	2	1,236	0.16%
2024/01/04	3	110.00	0.1	110.00	109.00	2.9	1,229	0.24%
2024/01/03	2	112.00	1	111.50	112.00	1	1,238	0.08%
2024/01/02	0	0.00	3	113.00	113.00	-3	1,248	-0.24%
2023/12/29	1	114.00	0	0.00	113.50	1	1,284	0.08%
2023/12/25	3	113.50	0	0.00	113.50	3	1,389	0.22%
2023/12/22	1	113.50	2	114.00	113.50	-1	1,393	-0.07%
2023/12/19	4	115.75	1	115.50	115.00	3	1,396	0.21%
2023/12/18	0	0.00	5	121.60	120.00	-5	1,382	-0.36%
2023/12/15	2	120.25	25	122.86	122.00	-23	1,375	-1.67%
2023/12/14	0	0.00	2	118.50	118.00	-2	1,238	-0.16%
2023/12/13	2	115.75	0	0.00	115.00	2	1,235	0.16%
2023/12/12	1	116.50	1	118.00	117.00	0	1,255	0.00%
2023/12/11	0	0.00	2	117.25	117.00	-2	1,264	-0.16%
2023/12/08	0	0.00	1	115.50	115.50	-1	1,273	-0.08%
2023/12/07	1	115.00	0	0.00	114.50	1	1,304	0.08%
2023/12/06	1	116.50	1	117.50	116.00	0	1,301	0.00%
2023/12/05	1	116.00	1	117.00	116.00	0	1,297	0.00%
2023/12/04	1	116.00	0	0.00	116.00	1	1,298	0.08%
2023/11/30	1	118.00	0	0.00	118.00	1	1,305	0.08%
2023/11/29	1	118.50	4	118.25	119.00	-3	1,283	-0.23%
2023/11/28	3	115.00	0	0.00	115.50	3	1,221	0.25%
2023/11/27	0	0.00	1	117.00	116.00	-1	1,204	-0.08%
2023/11/24	2	115.75	0	0.00	115.50	2	1,187	0.17%
2023/11/21	1.1	117.50	7	116.93	117.50	-5.9	1,104	-0.54%
2023/11/20	1	110.00	0	0.00	111.00	1	1,044	0.10%
2023/11/16	1	111.00	0	0.00	111.00	1	1,028	0.10%
2023/11/15	0	0.00	16	109.97	109.00	-16	1,006	-1.59%
2023/11/13	3	103.17	0	0.00	102.50	3	981	0.31%
2023/11/10	2	102.00	0	0.00	103.50	2	982	0.20%
2023/11/06	0	0.00	1	108.00	108.00	-1	1,021	-0.10%
2023/11/03	0	0.00	15	108.17	108.00	-15	1,033	-1.45%
2023/10/31	22	102.70	0	0.00	100.50	22	1,049	2.10%
2023/10/27	6	108.67	0.1	108.00	106.50	5.9	1,062	0.56%
2023/10/25	0	0.00	4	114.50	115.00	-4	1,067	-0.37%
2023/10/20	0	0.00	1	110.50	113.00	-1	1,115	-0.09%
2023/10/19	3	111.83	0	0.00	113.50	3	1,114	0.27%
2023/10/17	0	0.00	2	115.00	113.00	-2	1,239	-0.16%
2023/10/13	0	0.00	3	113.83	113.00	-3	1,316	-0.23%
2023/10/12	2	109.00	1	111.00	110.50	1	1,310	0.08%
2023/10/11	1	109.00	1.4	110.71	110.00	-0.4	1,322	-0.03%
2023/10/06	0.4	111.00	0	0.00	110.50	0.4	1,331	0.03%
2023/10/05	1	109.00	1	110.00	111.00	0	1,328	0.00%
2023/10/04	0	0.00	15	111.07	111.50	-15	1,299	-1.15%
2023/10/03	0	0.00	3.2	108.54	108.50	-3.2	1,271	-0.25%
2023/10/02	0	0.00	0.1	107.50	107.50	-0.1	1,254	-0.01%
2023/09/28	0	0.00	6	106.50	106.50	-6	1,304	-0.46%
2023/09/27	7	103.43	0	0.00	103.00	7	1,327	0.53%
2023/09/26	0	0.00	2	105.50	105.00	-2	1,376	-0.15%
2023/09/21	2	104.00	0	0.00	103.50	2	1,496	0.13%
2023/09/20	1	105.00	1	107.50	106.00	0	1,492	0.00%
2023/09/19	4.1	104.97	0	0.00	103.50	4.1	1,473	0.28%
2023/09/18	0	0.00	1	107.00	107.00	-1	1,474	-0.07%
2023/09/14	0.1	104.50	1	104.50	106.00	-0.9	1,466	-0.06%
2023/09/13	1	102.50	1	102.50	102.50	0	1,460	0.00%
2023/09/12	2	105.00	1	104.50	102.50	1	1,468	0.07%
2023/09/08	6	100.50	1	100.50	100.50	5	1,501	0.33%
2023/09/06	0	0.00	1	103.50	103.00	-1	1,602	-0.06%
2023/09/05	0.2	103.50	0	0.00	103.50	0.2	1,623	0.01%
2023/09/04	1	101.00	0	0.00	101.00	1	1,621	0.06%
2023/09/01	0	0.00	1	101.50	100.00	-1	1,625	-0.06%
2023/08/31	1	100.50	0	0.00	100.50	1	1,632	0.06%
2023/08/30	0	0.00	1	101.00	101.50	-1	1,637	-0.06%
2023/08/28	0	0.00	11	99.53	99.20	-11	1,657	-0.66%
2023/08/25	2	99.10	4	99.00	98.70	-2	1,695	-0.12%
2023/08/24	1	99.50	0	0.00	99.00	1	1,707	0.06%
2023/08/23	1	101.00	0	0.00	101.00	1	1,711	0.06%
2023/08/14	0.1	96.60	1	96.00	96.00	-0.9	1,794	-0.05%
2023/08/11	21	98.12	0	0.00	97.90	21	1,788	1.17%
2023/08/10	3.1	99.89	8.2	99.79	98.80	-5	1,775	-0.28%
2023/08/09	4	100.13	0	0.00	101.50	4	1,764	0.23%
2023/08/07	0	0.00	22	102.07	103.00	-22	1,756	-1.25%
2023/08/04	0.2	102.07	0	0.00	102.50	0.2	1,761	0.01%
2023/08/02	0	104.00	0	0.00	103.50	0	1,748	0.00%
2023/08/01	0	0.00	5	106.00	106.50	-5	1,734	-0.29%
2023/07/31	0	0.00	1	105.50	106.50	-1	1,733	-0.06%
2023/07/28	1	105.50	0	0.00	105.50	1	1,727	0.06%
2023/07/27	0	0.00	3	106.00	105.50	-3	1,739	-0.17%
2023/07/25	35	106.00	0	0.00	105.00	35	1,762	1.99%
2023/07/24	3.5	105.29	0	0.00	104.00	3.5	1,782	0.20%
2023/07/21	35	104.14	0	0.00	105.00	35	1,868	1.87%
2023/07/20	8.1	107.38	44	106.43	107.00	-35.9	1,862	-1.93%
2023/07/19	34	112.07	1	111.50	111.50	33	1,833	1.80%
2023/07/18	1	123.00	1	124.00	123.50	0	1,846	0.00%
2023/07/17	10	127.00	1	126.00	126.50	9	1,893	0.48%
2023/07/14	19	127.39	3	129.50	126.50	16	1,895	0.84%
2023/07/13	3	131.33	6	130.33	129.50	-3	1,899	-0.16%
2023/07/11	5	131.00	0	0.00	130.50	5	1,885	0.27%
2023/07/10	1	129.50	2	129.25	129.50	-1	1,892	-0.05%
2023/07/07	1	128.50	1	129.00	129.50	0	1,897	0.00%
2023/07/06	9	130.33	0	0.00	129.50	9	1,910	0.47%
2023/07/05	1	138.00	10.4	138.24	137.50	-9.4	1,885	-0.50%
2023/07/04	1	133.00	0	0.00	135.00	1	1,892	0.05%
2023/07/03	0	0.00	1	133.00	132.50	-1	1,850	-0.05%
2023/06/30	0	0.00	19	130.53	130.00	-19	1,831	-1.04%
2023/06/29	0	0.00	1	130.00	127.50	-1	1,775	-0.06%
2023/06/26	1	125.00	0	0.00	125.00	1	1,848	0.05%
2023/06/21	0.5	129.00	3	127.83	129.00	-2.5	2,117	-0.12%
2023/06/19	1	126.50	0	0.00	125.50	1	2,158	0.05%
2023/06/16	1	124.00	0	0.00	124.00	1	2,154	0.05%
2023/06/15	0.2	129.00	1	127.00	127.50	-0.8	2,154	-0.04%
2023/06/14	0	0.00	0.1	126.50	125.50	-0.1	2,138	0.00%
2023/06/13	1	126.00	0	0.00	127.00	1	2,122	0.05%
2023/06/12	1	127.50	0	0.00	127.50	1	2,082	0.05%
2023/06/09	20	123.88	1	124.50	124.00	19	2,042	0.93%
2023/06/08	1	120.00	0	0.00	121.00	1	2,035	0.05%
2023/06/07	0	0.00	3	121.50	122.00	-3	2,046	-0.15%
2023/06/06	2	119.50	0	0.00	120.00	2	2,089	0.10%
2023/06/05	1	121.50	2	122.25	122.50	-1	2,192	-0.05%
2023/06/02	1	121.00	2	121.00	121.00	-1	2,226	-0.04%
2023/05/31	4	123.50	3	126.00	123.50	1	2,267	0.04%
2023/05/30	0	0.00	2	124.00	124.50	-2	2,239	-0.09%
2023/05/29	3	123.33	1	123.00	123.00	2	2,246	0.09%
2023/05/26	3	120.00	2	120.75	121.00	1	2,304	0.04%
2023/05/25	1	120.50	1	123.00	120.00	0	2,305	0.00%
2023/05/24	1	120.50	6	121.67	122.00	-5	2,304	-0.22%
2023/05/23	1	117.00	0	0.00	118.50	1	2,296	0.04%
2023/05/19	4	117.13	1	115.50	115.50	3	2,316	0.13%
2023/05/18	2	119.50	0	0.00	119.00	2	2,343	0.09%
2023/05/17	0	0.00	10	120.00	119.50	-10	2,432	-0.41%
2023/05/16	0	0.00	1	118.50	118.00	-1	2,645	-0.04%
2023/05/11	0	0.00	1	115.50	115.00	-1	2,681	-0.04%
2023/05/09	2	120.00	1	120.00	119.00	1	2,774	0.04%
2023/05/08	11	120.00	0	0.00	120.50	11	2,790	0.39%
2023/05/05	0	0.00	15	121.00	121.50	-15	2,825	-0.53%
2023/05/04	1	119.50	0	0.00	121.00	1	2,913	0.03%
2023/05/03	1	118.50	6	121.83	122.50	-5	3,156	-0.16%
2023/05/02	1	122.50	2	122.25	121.00	-1	3,233	-0.03%
2023/04/28	6	119.67	2	119.00	120.50	4	3,274	0.12%
2023/04/27	13	115.77	1	116.00	117.00	12	3,243	0.37%
2023/04/26	7.1	116.28	3	116.50	115.50	4.1	3,199	0.13%
2023/04/25	0	0.00	1	123.00	124.00	-1	3,098	-0.03%
2023/04/24	3	128.33	2	128.25	126.00	1	3,066	0.03%
2023/04/21	21	124.45	2	130.25	122.50	19	3,018	0.63%
2023/04/20	1	133.00	2	133.25	135.50	-1	2,965	-0.03%
2023/04/11	0	0.00	5	133.00	132.50	-5	2,844	-0.18%
2023/04/07	1	133.00	0	0.00	133.00	1	2,782	0.04%
2023/04/06	0	0.00	1	130.50	130.00	-1	2,733	-0.04%
2023/03/28	2	131.25	1	130.00	127.00	1	2,720	0.04%
2023/03/27	0	0.00	5	133.30	133.00	-5	2,675	-0.19%
2023/03/24	57	134.75	53.4	141.27	133.50	3.6	2,640	0.14%
2023/03/23	5	129.00	3	129.33	129.50	2	2,367	0.08%
2023/03/22	1	125.00	4.1	125.49	126.00	-3.1	2,310	-0.13%
2023/03/20	0.2	124.50	3	124.83	125.00	-2.8	2,298	-0.12%
2023/03/17	3	121.00	0	0.00	121.00	3	2,294	0.13%
2023/03/16	2	121.00	0	0.00	119.50	2	2,286	0.09%
2023/03/15	0	0.00	1	123.50	123.50	-1	2,288	-0.04%
2023/03/14	2	120.00	0	0.00	120.00	2	2,291	0.09%
2023/03/10	5	122.50	0	0.00	122.50	5	2,330	0.21%
2023/03/09	1	125.00	0	0.00	125.00	1	2,409	0.04%
2023/03/08	1	130.00	1	129.00	127.50	0	2,383	0.00%
2023/03/07	0.2	125.00	0	0.00	124.50	0.2	2,316	0.01%
2023/03/06	0	0.00	1	122.50	121.50	-1	2,360	-0.04%
2023/03/03	2	120.25	0	0.00	120.00	2	2,368	0.08%
2023/03/02	0	0.00	1	123.00	122.50	-1	2,358	-0.04%
2023/02/24	0	0.00	3	127.50	124.00	-3	2,376	-0.13%
2023/02/23	0	0.00	9	123.72	123.00	-9	2,311	-0.39%
2023/02/22	9	122.11	0	0.00	122.00	9	2,313	0.39%
2023/02/20	0	0.00	1	125.00	125.00	-1	2,323	-0.04%
2023/02/17	0	0.00	1	124.00	125.00	-1	2,326	-0.04%
2023/02/16	2	123.75	3	125.33	125.50	-1	2,331	-0.04%
2023/02/15	13	122.04	7	121.57	121.00	6	2,378	0.25%
2023/02/14	12	128.63	12	130.71	124.00	0	2,354	0.00%
2023/02/13	2	120.50	9	122.00	122.00	-7	2,192	-0.32%
2023/02/10	1	120.50	3	121.00	120.50	-2	2,207	-0.09%
2023/02/08	5	123.00	3	124.17	123.50	2	2,267	0.09%
2023/02/07	3	119.50	0	0.00	120.50	3	2,212	0.14%
2023/02/06	0	0.00	15	119.23	119.50	-15	2,213	-0.68%
2023/02/03	17.1	119.74	4	120.38	120.00	13.1	2,250	0.58%
2023/02/02	7	122.86	8	122.50	124.00	-1	2,239	-0.04%
2023/02/01	10	117.50	10	119.85	122.50	0	2,149	0.00%
2023/01/31	0	0.00	1.2	106.80	113.50	-1.2	1,918	-0.06%
2023/01/30	0	0.00	4.3	103.35	103.50	-4.3	1,842	-0.23%
2023/01/16	0.1	97.59	0	0.00	97.80	0.1	1,825	0.01%
2023/01/11	3	101.00	0	0.00	100.00	3	1,857	0.16%
2023/01/10	2	104.25	0	0.00	103.00	2	1,850	0.11%
2023/01/09	0	0.00	2	99.35	99.50	-2	1,816	-0.11%
2023/01/06	0.1	97.60	0	0.00	97.90	0.1	1,815	0.01%
2023/01/05	1	97.50	1	100.00	97.50	0	1,834	0.00%
2023/01/04	0	0.00	1	97.90	97.90	-1	1,847	-0.05%
2022/12/26	0.1	98.00	0	0.00	97.60	0.1	2,039	0.00%
2022/12/22	1	98.40	1	98.50	98.30	0	2,070	0.00%
2022/12/21	3	96.67	0	0.00	96.70	3	2,095	0.14%
2022/12/20	0.1	99.10	0	0.00	98.00	0.1	2,096	0.00%
2022/12/16	0.2	100.50	0	0.00	100.50	0.2	2,132	0.01%
2022/12/14	1	104.50	0	0.00	104.00	1	2,191	0.05%
2022/12/12	1	104.00	0	0.00	102.50	1	2,195	0.05%
2022/12/09	1	105.00	1	105.00	104.00	0	2,192	0.00%
2022/12/08	0	0.00	0.1	106.00	107.00	-0.1	2,191	-0.01%
2022/12/06	0	0.00	0.3	106.37	106.00	-0.3	2,192	-0.01%
2022/12/05	2	110.50	0.1	111.00	110.00	1.9	2,182	0.09%
2022/12/02	1	111.00	1	110.50	108.50	0	2,174	0.00%
2022/12/01	0	0.00	2	109.00	110.50	-2	2,135	-0.09%
2022/11/30	2	104.00	0	0.00	104.00	2	2,049	0.10%
2022/11/28	1	106.50	9	103.39	106.50	-8	2,017	-0.40%
2022/11/25	0	0.00	3	99.20	100.50	-3	1,950	-0.15%
2022/11/23	11	97.71	1	96.00	96.00	10	1,917	0.52%
2022/11/22	1	98.80	0	0.00	98.80	1	1,906	0.05%
2022/11/18	1	102.00	2	103.25	100.00	-1	1,998	-0.05%
2022/11/17	0	0.00	1	104.50	104.00	-1	2,006	-0.05%
2022/11/16	0.2	103.50	1	103.00	102.50	-0.8	2,008	-0.04%
2022/11/15	3	99.30	4	100.75	101.00	-1	2,021	-0.05%
2022/11/14	0	0.00	2	99.25	99.50	-2	2,070	-0.10%
2022/11/11	2	96.45	8	97.91	98.80	-6	2,165	-0.28%
2022/11/10	7	93.99	0	0.00	94.00	7	2,117	0.33%
2022/11/09	3	96.53	3	96.70	96.90	0	2,052	0.00%
2022/11/08	3	99.17	3	97.20	96.90	0	2,023	0.00%
2022/11/07	2	96.90	3	98.17	98.70	-1	2,037	-0.05%
2022/11/04	5	94.80	0	0.00	95.30	5	2,022	0.25%
2022/11/02	0.2	98.50	2	96.85	98.80	-1.8	1,998	-0.09%
2022/11/01	1	94.60	14	94.05	95.30	-13	1,977	-0.66%
2022/10/31	9	90.06	0	0.00	89.30	9	1,962	0.46%
2022/10/28	0.1	90.50	0	0.00	90.80	0.1	1,950	0.01%
2022/10/27	1	91.70	0	0.00	92.00	1	1,953	0.05%
2022/10/26	1	91.50	1	91.40	91.50	0	1,951	0.00%
2022/10/25	1	93.00	0	0.00	92.70	1	1,952	0.05%
2022/10/21	5	95.58	1	94.60	94.60	4	1,982	0.20%
2022/10/18	1	102.50	1	103.00	103.00	0	1,992	0.00%
2022/10/17	0.1	102.00	0	0.00	104.00	0.1	2,062	0.00%
2022/10/13	2.2	104.32	2	104.75	102.50	0.2	2,145	0.01%
2022/10/12	1	110.00	0	0.00	108.50	1	2,183	0.05%
2022/10/11	3	111.50	1	111.50	111.50	2	2,294	0.09%
2022/10/06	0	0.00	1	118.00	117.00	-1	2,449	-0.04%
2022/10/05	3	116.33	6	118.08	115.50	-3	2,454	-0.12%
2022/10/04	2	118.00	3	117.83	116.50	-1	2,448	-0.04%
2022/10/03	1	110.50	5	114.00	113.50	-4	2,449	-0.16%
2022/09/26	1	98.50	10	100.65	97.80	-9	3,019	-0.30%
2022/09/23	1	104.00	1	104.00	104.00	0	3,061	0.00%
2022/09/22	1	104.00	0	0.00	104.50	1	3,054	0.03%
2022/09/21	16	109.75	3	108.00	107.50	13	3,017	0.43%
2022/09/20	0	0.00	10	115.50	114.50	-10	2,998	-0.33%
2022/09/19	11	114.45	4	116.00	113.50	7	3,009	0.23%
2022/09/16	3	115.50	0	0.00	115.50	3	3,025	0.10%
2022/09/14	1	121.50	1.2	120.58	121.00	-0.2	3,056	-0.01%
2022/09/13	1	120.00	8	121.00	121.00	-7	3,062	-0.23%
2022/09/08	3	118.00	0	0.00	118.00	3	3,084	0.10%
2022/09/05	5	116.10	2	116.75	115.50	3	3,097	0.10%
2022/08/31	11	116.45	10	118.50	119.00	1	3,093	0.03%
2022/08/29	1	116.00	1	116.00	116.00	0	3,106	0.00%
2022/08/26	1	120.50	23	121.67	120.50	-22	3,082	-0.71%
2022/08/25	0	0.00	2	118.00	117.50	-2	3,028	-0.07%
2022/08/24	2.1	114.05	1	115.00	115.00	1.1	3,037	0.04%
2022/08/22	11	117.86	0.5	118.00	116.50	10.5	3,082	0.34%
2022/08/19	14	121.93	1	125.50	121.00	13	3,062	0.42%
2022/08/18	18	120.92	15	122.00	121.50	3	2,998	0.10%
2022/08/17	2	125.50	1	127.50	125.00	1	2,899	0.03%
2022/08/15	1.5	122.67	0	0.00	122.00	1.5	2,912	0.05%
2022/08/12	0	0.00	2.2	121.18	120.50	-2.2	2,907	-0.08%
2022/08/11	1	116.50	10	115.00	115.50	-9	2,888	-0.31%
2022/08/10	0	0.00	1	112.00	112.00	-1	2,914	-0.03%
2022/08/09	1	111.00	1	111.50	111.50	0	2,931	0.00%
2022/08/05	12	116.00	12	116.58	112.00	0	2,912	0.00%
2022/08/03	11.2	115.06	11	115.86	114.50	0.2	2,865	0.01%
2022/08/02	24	117.08	12	118.83	118.00	12	2,867	0.42%
2022/08/01	1	120.00	1	121.50	121.50	0	2,846	0.00%
2022/07/29	1	117.50	1	121.50	120.50	0	2,842	0.00%
2022/07/27	0	0.00	10	113.50	115.50	-10	2,802	-0.36%
2022/07/26	10	112.00	0	0.00	113.00	10	2,794	0.36%
2022/07/25	4	110.50	4	112.00	114.00	0	2,799	0.00%
2022/07/22	3	113.83	1	113.50	113.50	2	2,806	0.07%
2022/07/21	0	0.00	1	113.00	114.50	-1	2,766	-0.04%
2022/07/20	0	0.00	1	114.00	111.00	-1	2,740	-0.04%
2022/07/18	1.2	107.58	0	0.00	110.00	1.2	2,686	0.04%
2022/07/15	0	0.00	3	103.23	107.00	-3	2,607	-0.12%
2022/07/14	0	0.00	2	98.35	97.70	-2	2,553	-0.08%
2022/07/11	2	95.80	1	94.80	94.60	1	2,497	0.04%
2022/07/08	5	97.48	14	95.64	97.10	-9	2,461	-0.37%
2022/07/07	2	88.74	15	89.75	93.20	-13	2,371	-0.55%
2022/07/06	34.2	92.76	19	91.80	91.20	15.2	2,261	0.67%
2022/07/05	1.1	103.64	1	103.00	100.00	0.1	2,133	0.00%
2022/07/04	1.1	106.00	0	0.00	106.00	1.1	2,067	0.05%
2022/07/01	2	117.75	3	120.50	117.50	-1	2,126	-0.05%
2022/06/30	12	133.42	0	0.00	130.50	12	2,107	0.57%
2022/06/23	20	132.50	20	134.50	134.50	0	2,810	0.00%
2022/06/22	1	135.50	0	0.00	133.00	1	2,825	0.04%
2022/06/21	0	0.00	1	134.50	137.00	-1	2,812	-0.04%
2022/06/20	1	130.50	0	0.00	130.50	1	2,835	0.04%
2022/06/16	1	142.50	0	0.00	137.00	1	2,884	0.03%
2022/06/14	0	0.00	2	143.25	145.50	-2	2,893	-0.07%
2022/06/13	1	146.00	1	146.00	146.00	0	2,889	0.00%
2022/06/10	1	150.50	1	149.50	151.00	0	2,910	0.00%
2022/06/09	2	150.50	4	152.13	150.50	-2	2,925	-0.07%
2022/06/08	1.2	148.33	1	149.00	149.50	0.2	2,919	0.01%
2022/06/07	1	143.50	0	0.00	145.50	1	2,932	0.03%
2022/06/02	1	146.00	0	0.00	144.00	1	3,028	0.03%
2022/06/01	1	153.50	1	149.00	147.50	0	3,031	0.00%
2022/05/30	0	0.00	2.4	150.37	151.00	-2.4	3,194	-0.07%
2022/05/27	0	0.00	1	145.50	143.50	-1	3,161	-0.03%
2022/05/26	0	0.00	1	142.50	142.50	-1	3,184	-0.03%
2022/05/24	1	143.50	1	138.50	136.50	0	3,203	0.00%
2022/05/18	0	0.00	1	143.00	143.00	-1	3,132	-0.03%
2022/05/12	1	128.00	0	0.00	128.00	1	3,147	0.03%
2022/05/10	8	131.00	6	132.75	134.00	2	3,195	0.06%
2022/05/09	10	134.50	10	133.50	133.00	0	3,207	0.00%
2022/05/05	2	140.75	1	142.00	141.50	1	3,248	0.03%
2022/05/04	0	0.00	2	136.75	136.50	-2	3,252	-0.06%
2022/04/28	11	128.36	11	130.45	134.00	0	3,287	0.00%
2022/04/27	1	128.00	2	128.00	130.50	-1	3,270	-0.03%
2022/04/26	3	132.83	51	134.25	131.00	-48	3,294	-1.46%
2022/04/25	1.1	135.95	31	135.98	135.50	-30	3,319	-0.90%
2022/04/22	0	0.00	95	144.34	141.50	-95	3,318	-2.86%
2022/04/21	1	144.50	29	144.09	145.50	-28	3,291	-0.85%
2022/04/20	203	140.75	4	141.25	140.50	199	3,302	6.03%	大買/鉅額交易
2022/04/19	0	0.00	11	136.00	135.50	-11	3,307	-0.33%
2022/04/18	1	131.00	1	129.50	130.00	0	3,314	0.00%
2022/04/15	1	128.00	0	0.00	129.00	1	3,332	0.03%
2022/04/14	14	133.86	1	135.00	135.00	13	3,365	0.39%
2022/04/13	1	132.00	1	135.00	137.00	0	3,372	0.00%
2022/04/12	1.2	133.50	0	0.00	133.50	1.2	3,377	0.03%
2022/04/11	5	137.40	0	0.00	136.50	5	3,485	0.14%
2022/04/08	2.2	144.38	0.1	149.99	142.00	2.1	3,581	0.06%
2022/04/07	3.1	155.07	0	0.00	149.00	3.1	3,766	0.08%
2022/04/06	0	0.00	1	158.00	158.00	-1	3,650	-0.03%
2022/04/01	4	157.75	3	158.00	159.00	1	3,614	0.03%
2022/03/31	5	161.90	3	161.00	164.00	2	3,516	0.06%
2022/03/30	0	0.00	3.2	161.96	162.50	-3.2	3,381	-0.10%
2022/03/29	1	146.50	4	146.63	148.00	-3	3,020	-0.10%
2022/03/28	1	140.00	0	0.00	140.00	1	2,915	0.03%
2022/03/25	0	0.00	6	145.42	142.50	-6	2,921	-0.21%
2022/03/24	1	141.00	0	0.00	142.00	1	2,887	0.03%
2022/03/23	3	143.67	2	143.50	141.50	1	2,908	0.03%
2022/03/22	0	0.00	1	141.50	142.00	-1	2,880	-0.03%
2022/03/18	0	0.00	5	136.50	137.50	-5	2,803	-0.18%
2022/03/17	2	131.00	5	132.80	134.00	-3	2,813	-0.11%
2022/03/16	3	129.17	1	127.50	127.50	2	2,812	0.07%
2022/03/15	3	129.17	0	0.00	128.50	3	2,829	0.11%
2022/03/14	3	135.00	3	135.00	134.50	0	2,841	0.00%
2022/03/11	1	139.50	1	139.50	139.50	0	2,936	0.00%
2022/03/10	1	142.50	0	0.00	142.50	1	2,953	0.03%
2022/03/09	2	137.25	2	135.00	136.00	0	2,969	0.00%
2022/03/08	1	134.50	5	138.10	133.50	-4	2,981	-0.13%
2022/03/07	2	133.00	0	0.00	132.50	2	2,940	0.07%
2022/03/04	2	140.25	1.1	139.95	139.00	0.9	2,947	0.03%
2022/03/03	7	144.64	14	144.54	141.50	-7	2,945	-0.24%
2022/03/02	3	132.83	3	136.67	137.00	0	2,795	0.00%
2022/03/01	6	131.25	3	137.50	138.00	3	2,791	0.11%
2022/02/25	1	134.00	1	132.00	131.00	0	2,817	0.00%
2022/02/24	0.1	137.00	6	137.75	133.50	-5.9	2,825	-0.21%
2022/02/23	4	142.00	1	142.50	142.00	3	2,894	0.10%
2022/02/22	1.1	140.52	0	0.00	141.00	1.1	2,994	0.04%
2022/02/21	0	0.00	2	146.00	146.50	-2	3,033	-0.07%
2022/02/18	1	141.50	1	143.50	143.50	0	3,072	0.00%
2022/02/17	10	143.50	0	0.00	142.50	10	3,284	0.30%
2022/02/16	2.1	142.54	0	0.00	142.00	2.1	3,439	0.06%
2022/02/15	1	146.00	0	0.00	143.50	1	3,473	0.03%
2022/02/14	1	143.50	0	0.00	145.50	1	3,525	0.03%
2022/02/11	2	151.75	0	0.00	152.00	2	3,575	0.06%
2022/02/10	1	159.50	0	0.00	157.00	1	3,630	0.03%
2022/02/09	1	159.00	0	0.00	159.00	1	3,691	0.03%
2022/02/08	3	158.50	3	157.83	156.50	0	3,785	0.00%
2022/01/26	0	0.00	4	150.50	150.50	-4	4,142	-0.10%
2022/01/25	3	150.17	2	148.25	147.00	1	4,416	0.02%
2022/01/20	0	0.00	1	148.50	149.00	-1	4,803	-0.02%
2022/01/19	1.1	142.47	10	141.50	146.50	-8.9	4,840	-0.18%
2022/01/14	10	144.00	0	0.00	144.00	10	5,045	0.20%
2022/01/13	2.1	144.00	1.2	143.05	143.00	0.9	5,162	0.02%
2022/01/12	1	147.50	0	0.00	148.50	1	5,358	0.02%
2022/01/11	3	146.17	2	145.25	144.50	1	5,399	0.02%
2022/01/10	2	148.50	0	0.00	151.50	2	5,417	0.04%
2022/01/07	2	151.75	2	151.25	151.00	0	5,465	0.00%
2022/01/05	1	166.00	0	0.00	164.00	1	5,524	0.02%
2022/01/04	3	178.00	2	173.00	170.50	1	5,517	0.02%
2022/01/03	0	0.00	1	173.00	171.00	-1	5,518	-0.02%
2021/12/30	3	173.33	12	173.92	175.50	-9	5,542	-0.16%
2021/12/29	1	161.50	0	0.00	163.00	1	5,447	0.02%
2021/12/24	0	0.00	1	163.00	162.00	-1	5,646	-0.02%
2021/12/23	1	158.50	0	0.00	160.00	1	5,706	0.02%
2021/12/20	0	0.00	1	158.50	159.00	-1	5,705	-0.02%
2021/12/17	2	156.25	1	163.00	156.50	1	5,707	0.02%
2021/12/14	0.1	158.50	0	0.00	157.50	0.1	5,747	0.00%
2021/12/10	1	158.50	0	0.00	157.50	1	5,732	0.02%
2021/12/09	1	161.00	0	0.00	160.00	1	5,726	0.02%
2021/12/08	2	167.50	12	166.13	166.00	-10	5,707	-0.18%
2021/12/07	23	166.83	13	170.00	163.50	10	5,683	0.18%
2021/12/03	2	163.25	2	163.50	164.00	0	5,620	0.00%
2021/12/02	1	155.50	1	158.50	155.00	0	5,720	0.00%
2021/12/01	3	159.00	3	158.50	160.50	0	5,784	0.00%
2021/11/29	0	0.00	2	159.00	163.00	-2	5,809	-0.03%
2021/11/26	1	154.00	1	158.00	158.00	0	5,790	0.00%
2021/11/24	3	160.67	0	0.00	160.50	3	5,874	0.05%
2021/11/22	3	168.50	0	0.00	168.50	3	5,885	0.05%
2021/11/18	3	174.50	1	169.00	168.50	2	5,937	0.03%
2021/11/17	4	173.88	0	0.00	173.50	4	5,993	0.07%
2021/11/16	1	176.00	2	177.75	178.00	-1	6,090	-0.02%
2021/11/15	1	162.50	8	168.81	176.00	-7	6,001	-0.12%
2021/11/12	0	0.00	1	160.00	160.00	-1	5,917	-0.02%
2021/11/11	5	156.80	0	0.00	155.50	5	5,851	0.09%
2021/11/10	1	152.00	2	156.50	160.00	-1	5,860	-0.02%
2021/11/09	1	157.50	1	158.50	157.00	0	5,836	0.00%
2021/11/08	1	159.00	0	0.00	158.00	1	5,814	0.02%
2021/11/05	11	157.86	11	159.32	162.50	0	5,772	0.00%
2021/11/04	3	174.67	2	177.25	164.00	1	5,706	0.02%
2021/11/03	2	169.00	1	179.00	168.00	1	5,643	0.02%
2021/11/02	8	183.50	1	182.00	176.00	7	5,498	0.13%
2021/11/01	1	180.00	3	178.67	182.50	-2	5,236	-0.04%
2021/10/29	6	158.83	7	163.00	166.00	-1	5,187	-0.02%
2021/10/28	3	152.50	7	151.86	151.00	-4	4,974	-0.08%
2021/10/27	0	0.00	2	146.25	145.50	-2	4,911	-0.04%
2021/10/26	1	143.00	2	144.00	142.00	-1	4,927	-0.02%
2021/10/25	6	144.00	8	143.88	145.00	-2	4,910	-0.04%
2021/10/22	8	145.06	2	144.50	145.00	6	4,878	0.12%
2021/10/21	4	154.00	2	152.75	153.00	2	4,795	0.04%
2021/10/20	1	144.00	6	151.08	155.00	-5	4,730	-0.11%
2021/10/18	0	0.00	2	140.50	138.00	-2	4,732	-0.04%
2021/10/15	3	144.67	2	146.50	140.50	1	4,729	0.02%
2021/10/14	2	146.75	1	148.92	144.00	1	4,684	0.02%
2021/10/13	0	0.00	23.1	139.51	144.00	-23.1	4,640	-0.50%
2021/10/12	27	143.91	14	146.54	144.00	13	4,665	0.28%
2021/10/08	4	145.13	16	145.97	147.00	-12	4,690	-0.26%
2021/10/07	30	142.70	34	142.94	141.50	-4	4,626	-0.09%
2021/10/06	25	136.76	84	138.08	136.50	-59	4,565	-1.29%
2021/10/05	2	126.25	5	132.20	136.00	-3	4,512	-0.07%
2021/10/04	23	126.54	3	129.17	124.50	20	4,584	0.44%
2021/10/01	23	122.80	1	127.00	127.00	22	4,628	0.48%
2021/09/30	40	128.46	31	119.65	126.50	9	4,739	0.19%
2021/09/29	30	120.33	0	0.00	118.00	30	4,817	0.62%
2021/09/28	31	125.74	51	123.37	123.00	-20	5,043	-0.40%
2021/09/27	11	125.55	19	128.00	124.50	-8	5,235	-0.15%
2021/09/22	15	129.17	10	127.50	128.50	5	5,532	0.09%
2021/09/17	0.1	129.00	5	125.50	127.50	-5	5,592	-0.09%
2021/09/15	12.1	127.26	12	126.00	129.50	0.1	6,117	0.00%
2021/09/10	1	131.50	1	132.50	133.00	0	6,798	0.00%
2021/09/09	1	131.50	1	133.00	132.50	0	7,034	0.00%
2021/09/08	10	129.55	3	130.83	131.50	7	7,268	0.10%
2021/09/07	4	136.13	1	137.50	136.00	3	7,344	0.04%
2021/09/06	7	142.43	5	144.50	140.00	2	7,271	0.03%
2021/09/03	13	137.81	14	137.36	137.00	-1	7,263	-0.01%
2021/09/02	1	138.00	1	138.50	138.00	0	7,297	0.00%
2021/09/01	22	142.27	0	0.00	142.00	22	7,429	0.30%
2021/08/31	3	143.50	3	146.17	146.00	0	7,882	0.00%
2021/08/30	0	0.00	1	145.00	145.00	-1	8,275	-0.01%
2021/08/27	1	140.50	0	0.00	140.50	1	8,344	0.01%
2021/08/26	2	143.75	0	0.00	144.00	2	8,363	0.02%
2021/08/25	2	149.50	1	148.50	148.00	1	8,369	0.01%
2021/08/24	3	149.67	5	150.80	152.50	-2	8,376	-0.02%
2021/08/23	1	142.00	5	148.90	148.50	-4	8,449	-0.05%
2021/08/20	2	138.50	1	139.00	139.00	1	8,600	0.01%
2021/08/19	0	0.00	2	139.25	137.00	-2	8,552	-0.02%
2021/08/18	1	124.00	5	130.00	135.50	-4	8,485	-0.05%
2021/08/17	4	129.25	1	126.50	126.00	3	8,557	0.04%
2021/08/16	5	131.10	2	132.25	131.50	3	8,638	0.03%
2021/08/13	2	136.50	6	136.58	138.00	-4	8,610	-0.05%
2021/08/10	5	143.50	0	0.00	142.00	5	8,520	0.06%
2021/08/09	7	146.29	3	156.00	143.50	4	8,515	0.05%
2021/08/06	0	0.00	0.1	150.50	149.00	-0.1	8,443	0.00%
2021/08/05	0	0.00	1	152.00	151.50	-1	8,442	-0.01%
2021/08/03	1.1	149.09	2.1	151.86	151.50	-1	8,520	-0.01%
2021/08/02	0	0.00	27	147.76	151.50	-27	8,521	-0.32%
2021/07/30	1	146.00	2	150.25	143.50	-1	8,526	-0.01%
2021/07/28	29	137.66	41	137.60	134.50	-12	8,510	-0.14%
2021/07/27	2	146.25	1	147.00	147.50	1	8,518	0.01%
2021/07/23	37	148.62	8	148.88	149.50	29	8,487	0.34%
2021/07/22	6	156.17	22	157.61	159.00	-16	8,359	-0.19%
2021/07/21	0	0.00	0.1	145.50	145.50	-0.1	8,271	0.00%
2021/07/19	11	148.23	0	0.00	141.50	11	8,416	0.13%
2021/07/16	0	0.00	8	145.56	146.50	-8	8,623	-0.09%
2021/07/15	17	137.94	1	139.50	139.50	16	8,627	0.19%
2021/07/14	2	143.50	30	138.00	143.00	-28	8,678	-0.32%
2021/07/13	49	144.55	51	142.15	142.50	-2	8,847	-0.02%
2021/07/12	50.1	156.28	9	151.67	152.00	41.1	8,936	0.46%
2021/07/09	14.1	148.88	15	145.57	149.50	-0.9	8,853	-0.01%
2021/07/08	2	146.75	0	0.00	145.00	2	8,702	0.02%
2021/07/07	4	148.00	2	148.00	143.50	2	8,617	0.02%
2021/07/06	3	140.50	1	142.00	142.00	2	8,494	0.02%
2021/07/05	2	133.25	6	142.00	145.00	-4	8,401	-0.05%
2021/07/02	2	131.50	9	128.72	132.00	-7	8,192	-0.09%
2021/07/01	5	121.90	1	123.50	121.00	4	8,025	0.05%
2021/06/28	1	126.00	9	127.56	130.00	-8	7,752	-0.10%
2021/06/25	17	131.26	23	136.54	132.00	-6	7,705	-0.08%
2021/06/24	21	134.19	0	0.00	134.50	21	7,410	0.28%
2021/06/23	5	126.50	6	125.33	127.00	-1	7,201	-0.01%
2021/06/22	3	115.50	9	116.11	119.00	-6	6,966	-0.09%
2021/06/21	0	0.00	11	113.05	110.50	-11	6,766	-0.16%
2021/06/18	14	109.43	14	113.61	111.00	0	6,583	0.00%
2021/06/17	1	105.00	146	107.36	110.00	-145	6,356	-2.28%	大賣/鉅額交易
2021/06/16	0	0.00	23	100.22	100.00	-23	6,132	-0.38%
2021/06/15	3	95.77	6	96.27	97.50	-3	6,079	-0.05%
2021/06/11	1	93.70	22	95.15	95.00	-21	6,031	-0.35%
2021/06/10	44	92.37	20	93.05	92.10	24	5,992	0.40%
2021/06/09	101	94.37	1	94.80	92.00	100	5,944	1.68%	大買/
2021/06/08	37	97.70	9	103.29	96.10	28	5,814	0.48%
2021/06/07	7	102.36	31	106.03	106.50	-24	5,407	-0.44%
2021/06/04	1	98.60	153	93.84	97.20	-152	5,012	-3.03%	大賣/鉅額交易
2021/06/03	15	94.11	1	93.80	93.80	14	4,912	0.29%
2021/06/02	1	95.50	0	0.00	96.00	1	4,881	0.02%
2021/05/31	63	95.78	36	99.31	97.10	27	4,736	0.57%
2021/05/28	0	0.00	17	95.71	94.20	-17	4,545	-0.37%
2021/05/27	2	91.30	103	91.48	92.30	-101	4,312	-2.34%	大賣/鉅額交易
2021/05/26	4	92.00	6	89.30	88.40	-2	4,238	-0.05%
2021/05/25	6	90.93	12	90.44	90.00	-6	4,214	-0.14%
2021/05/24	1	86.70	54	89.37	89.90	-53	4,091	-1.30%
2021/05/20	2	81.10	1	82.90	80.30	1	4,074	0.02%
2021/05/19	1	82.90	1	84.00	81.90	0	4,116	0.00%
2021/05/18	0	0.00	10	82.00	82.50	-10	4,150	-0.24%
2021/05/17	9	76.73	0	0.00	75.00	9	4,199	0.21%
2021/05/14	0	0.00	4.1	80.38	82.00	-4.1	4,188	-0.10%
2021/05/13	16.1	76.21	1	74.00	75.60	15.1	4,107	0.37%
2021/05/12	42	76.95	1	74.80	77.00	41	4,151	0.99%
2021/05/11	58.1	81.92	13	81.94	80.50	45.1	4,103	1.10%
2021/05/10	2	85.00	13	87.08	87.40	-11	4,069	-0.27%
2021/05/07	1	82.90	70	82.16	83.50	-69	4,060	-1.70%
2021/05/06	12	77.49	54	78.03	77.40	-42	4,074	-1.03%
2021/05/05	76	77.80	0	0.00	76.30	76	4,123	1.84%
2021/05/04	88	77.86	6	77.17	81.80	82	4,137	1.98%
2021/05/03	35	85.71	38	87.27	82.20	-3	4,145	-0.07%
2021/04/29	41	90.49	2	91.20	89.00	39	4,131	0.94%
2021/04/28	4	91.75	4	91.90	92.90	0	4,198	0.00%
2021/04/27	27	92.57	0	0.00	92.00	27	4,508	0.60%
2021/04/26	2	93.90	5	95.68	95.90	-3	4,585	-0.07%
2021/04/23	4	94.25	2	93.90	93.20	2	4,548	0.04%
2021/04/22	32	92.75	58	94.36	91.10	-26	4,485	-0.58%
2021/04/21	47	91.51	1	91.60	91.00	46	4,340	1.06%
2021/04/20	3	94.97	47	95.18	94.20	-44	4,300	-1.02%
2021/04/19	12	94.28	50	93.29	92.90	-38	4,237	-0.90%
2021/04/16	34	85.66	11	87.62	88.30	23	4,072	0.56%
2021/04/15	72	83.17	13	83.03	83.30	59	3,946	1.50%
2021/04/14	16	79.50	0	0.00	79.90	16	3,974	0.40%
2021/04/13	1	84.10	3	83.73	80.90	-2	4,114	-0.05%
2021/04/12	1	81.90	2	83.20	82.30	-1	4,193	-0.02%
2021/04/08	1	83.90	0	0.00	84.20	1	4,688	0.02%
2021/04/07	0	0.00	2	83.05	83.10	-2	4,966	-0.04%
2021/04/06	0	0.00	1	82.00	81.20	-1	5,057	-0.02%
2021/04/01	4	81.13	0	0.00	80.50	4	5,087	0.08%
2021/03/30	0	0.00	31	81.97	80.90	-31	5,098	-0.61%
2021/03/29	30	81.13	2	81.25	80.60	28	5,071	0.55%
2021/03/26	2	79.50	3	80.30	79.80	-1	5,053	-0.02%
2021/03/25	8	77.25	1	78.00	77.20	7	5,025	0.14%
2021/03/24	17	78.32	0	0.00	78.20	17	5,000	0.34%
2021/03/23	2	79.50	0	0.00	79.50	2	4,982	0.04%
2021/03/22	3	80.40	0	0.00	80.50	3	4,972	0.06%
2021/03/19	3	81.50	0	0.00	81.50	3	4,954	0.06%
2021/03/18	2	82.50	9	83.02	83.30	-7	4,923	-0.14%
2021/03/17	8	80.05	0	0.00	80.30	8	4,860	0.16%
2021/03/16	2	79.85	0	0.00	79.80	2	4,834	0.04%
2021/03/15	2	81.05	0	0.00	80.90	2	4,801	0.04%
2021/03/12	0	0.00	1	82.70	81.70	-1	4,809	-0.02%
2021/03/11	8	79.34	9	81.31	81.80	-1	4,787	-0.02%
2021/03/10	10	79.46	1	79.40	79.00	9	4,744	0.19%
2021/03/09	50	80.68	1	82.00	79.30	49	4,754	1.03%
2021/03/08	1	84.00	0	0.00	82.50	1	4,720	0.02%
2021/03/05	1	84.00	60	83.78	84.00	-59	4,717	-1.25%
2021/03/04	1	86.00	0	0.00	85.80	1	4,786	0.02%
2021/03/02	1	89.60	1	90.30	86.50	0	4,961	0.00%
2021/02/26	1	86.20	3	88.80	88.80	-2	4,943	-0.04%
2021/02/25	13	87.05	12	90.00	87.00	1	4,924	0.02%
2021/02/24	0	0.00	5	88.60	88.30	-5	4,918	-0.10%
2021/02/23	0	0.00	2	91.35	90.00	-2	4,933	-0.04%
2021/02/22	1	93.70	7	93.66	93.80	-6	4,879	-0.12%
2021/02/19	0	0.00	4	91.53	90.20	-4	4,840	-0.08%
2021/02/18	1	91.00	2	89.10	90.00	-1	4,798	-0.02%
2021/02/17	1	81.50	4	84.33	86.20	-3	4,767	-0.06%
2021/02/05	0	0.00	4	80.03	79.90	-4	4,732	-0.08%
2021/02/03	24	80.88	1	81.70	81.20	23	4,698	0.49%
2021/02/02	3	82.00	0	0.00	82.50	3	4,645	0.06%
2021/02/01	1	83.00	0	0.00	82.00	1	4,650	0.02%
2021/01/29	47	84.61	1	89.30	83.20	46	4,617	1.00%
2021/01/28	21	88.66	1	88.30	88.20	20	4,558	0.44%
2021/01/27	8	90.90	2	92.15	92.30	6	4,498	0.13%
2021/01/26	8	91.00	1	91.00	91.00	7	4,430	0.16%
2021/01/25	8	92.70	0	0.00	91.60	8	4,378	0.18%
2021/01/22	0	0.00	100	91.50	91.00	-100	4,313	-2.32%
2021/01/21	2	89.55	7	92.26	90.00	-5	4,267	-0.12%
2021/01/20	10	94.64	2	91.20	90.40	8	4,163	0.19%
2021/01/19	5	93.88	19	92.03	96.90	-14	3,812	-0.37%
2021/01/18	5	89.20	1	85.50	88.10	4	3,630	0.11%
2021/01/15	4	88.08	3	87.40	87.00	1	3,578	0.03%
2021/01/14	1	91.10	3	90.57	91.00	-2	3,513	-0.06%
2021/01/13	0	0.00	1	87.50	86.70	-1	3,406	-0.03%
2021/01/12	12	86.00	0	0.00	86.50	12	3,380	0.35%
2021/01/11	1	86.80	1	88.40	89.80	0	3,326	0.00%
2021/01/08	2	86.65	0	0.00	86.50	2	3,241	0.06%
2021/01/07	2	89.80	0	0.00	88.90	2	3,185	0.06%
2021/01/06	4	88.88	46.1	93.06	89.90	-42.1	3,115	-1.35%
2021/01/05	1	97.00	4	99.90	96.70	-3	2,960	-0.10%
2021/01/04	108	99.75	6	98.32	97.70	102	2,853	3.57%	大買/鉅額交易
2020/12/31	5	92.42	51	97.45	98.20	-46	2,580	-1.78%
2020/12/30	8	88.88	11	90.94	89.30	-3	2,339	-0.13%
2020/12/29	0	0.00	9	86.10	86.30	-9	2,108	-0.43%
2020/12/28	0	0.00	22	80.14	78.50	-22	2,025	-1.09%
2020/12/25	2	76.10	51	77.22	77.00	-49	2,002	-2.45%
2020/12/24	0	0.00	15	73.78	73.80	-15	1,983	-0.76%
2020/12/23	0	0.00	36	73.48	73.20	-36	1,995	-1.80%
2020/12/22	3	72.83	114	73.28	71.50	-111	1,991	-5.57%	大賣/鉅額交易
2020/12/18	1	75.60	0	0.00	75.40	1	2,010	0.05%
2020/12/17	14	76.04	0	0.00	76.70	14	2,038	0.69%
2020/12/11	2	76.60	2	76.60	76.10	0	2,155	0.00%
2020/12/10	3.1	78.24	0	0.00	77.60	3.1	2,244	0.14%
2020/12/08	0	0.00	2	79.65	79.50	-2	2,287	-0.09%
2020/12/07	3	78.47	8	79.78	80.00	-5	2,347	-0.21%
2020/12/04	0	0.00	4	79.98	80.00	-4	2,387	-0.17%
2020/12/03	2	79.80	4	80.38	78.90	-2	2,369	-0.08%
2020/12/02	18	77.72	6	77.60	77.40	12	2,306	0.52%
2020/12/01	2	77.60	0	0.00	78.80	2	2,288	0.09%
2020/11/30	59	76.05	56	78.61	79.70	3	2,265	0.13%
2020/11/27	13	74.25	1	73.10	74.00	12	2,154	0.56%
2020/11/26	0	0.00	17	73.24	74.90	-17	2,013	-0.84%
2020/11/25	2	68.65	1	69.00	68.10	1	1,949	0.05%
2020/11/24	2	68.75	0	0.00	68.90	2	1,927	0.10%
2020/11/23	10	70.42	2	70.10	69.70	8	1,914	0.42%
2020/11/20	2	70.50	11	69.93	70.30	-9	1,885	-0.48%
2020/11/19	2	67.55	0	0.00	67.60	2	1,838	0.11%
2020/11/18	1	69.00	10	68.30	68.20	-9	1,828	-0.49%
2020/11/17	1	65.80	0	0.00	65.80	1	1,785	0.06%
2020/11/13	5	65.70	16	67.93	64.70	-11	1,730	-0.64%
2020/11/12	0	0.00	16	66.64	65.60	-16	1,683	-0.95%
2020/11/11	0	0.00	3	66.17	65.90	-3	1,678	-0.18%
2020/11/10	1	64.10	0	0.00	66.50	1	1,655	0.06%
2020/11/09	0	0.00	16	65.05	65.20	-16	1,618	-0.99%
2020/11/06	0	0.00	2	60.90	60.60	-2	1,579	-0.13%
2020/11/04	11	62.85	0	0.00	62.60	11	1,572	0.70%
2020/11/02	4	62.10	20	63.17	63.40	-16	1,540	-1.04%
2020/10/29	4	57.93	0	0.00	59.30	4	1,485	0.27%
2020/10/28	0	0.00	2	59.70	58.80	-2	1,478	-0.14%
2020/10/26	0	0.00	1	62.90	60.90	-1	1,462	-0.07%
2020/10/23	1	61.10	0	0.00	62.10	1	1,459	0.07%
2020/10/22	2	61.10	6	60.97	60.40	-4	1,460	-0.27%
2020/10/21	1	61.70	0	0.00	61.90	1	1,445	0.07%
2020/10/20	1	62.30	0	0.00	62.90	1	1,434	0.07%
2020/10/16	0	0.00	10	65.00	63.20	-10	1,411	-0.71%
2020/10/15	3	64.13	0	0.00	63.10	3	1,402	0.21%
2020/10/13	0	0.00	1	63.90	63.40	-1	1,355	-0.07%
2020/10/08	1	63.50	1	63.70	63.10	0	1,331	0.00%
2020/10/07	2	63.65	2	63.30	63.80	0	1,284	0.00%
2020/10/05	0	0.00	2	61.15	61.70	-2	1,163	-0.17%
2020/09/25	2	55.05	0	0.00	55.10	2	1,053	0.19%
2020/09/24	0	0.00	1	57.40	55.60	-1	1,040	-0.10%
2020/09/23	1	59.20	3	58.70	58.30	-2	1,018	-0.20%
2020/09/22	0	0.00	3	59.30	59.40	-3	1,002	-0.30%
2020/09/21	7	61.29	8	60.49	60.80	-1	970	-0.10%
2020/09/18	2	58.40	3	58.60	58.70	-1	916	-0.11%
2020/09/17	0	0.00	2	57.60	58.00	-2	894	-0.22%
2020/09/16	2	58.50	2	59.40	58.70	0	873	0.00%
2020/09/15	4	54.78	50	56.56	57.30	-46	809	-5.68%
2020/09/14	24	55.28	0	0.00	54.20	24	709	3.38%
2020/09/11	0	0.00	3	53.23	53.70	-3	681	-0.44%
2020/09/10	3	53.80	35	55.10	55.10	-32	637	-5.02%
2020/09/09	1	53.20	28	52.90	53.30	-27	547	-4.93%
2020/09/08	0	0.00	7	48.59	49.00	-7	477	-1.47%
2020/09/04	0	0.00	1	48.25	48.25	-1	481	-0.21%
2020/09/02	6	47.08	1	47.20	47.35	5	483	1.03%
2020/08/31	2	47.73	0	0.00	47.70	2	519	0.39%
2020/08/28	0	0.00	1	47.50	46.90	-1	597	-0.17%
2020/08/27	1	47.00	0	0.00	46.95	1	615	0.16%
2020/08/24	7	44.87	0	0.00	44.90	7	614	1.14%
2020/08/21	8	45.40	0	0.00	45.40	8	621	1.29%
2020/08/20	5	44.15	0	0.00	44.20	5	622	0.80%
2020/08/18	25	47.43	0	0.00	48.00	25	621	4.02%
2020/08/17	35	47.04	1	47.20	48.30	34	619	5.49%
2020/08/14	8	45.99	0	0.00	46.00	8	609	1.31%
2020/08/12	2	45.35	0	0.00	45.55	2	625	0.32%
2020/08/11	14	46.17	0	0.00	45.60	14	630	2.22%
2020/08/10	5	46.75	0	0.00	46.80	5	629	0.79%
2020/08/07	29	46.41	0	0.00	46.75	29	640	4.53%
2020/08/05	6	46.23	1	46.20	46.55	5	659	0.76%
2020/07/31	5	45.65	0	0.00	45.65	5	683	0.73%
2020/07/29	0	0.00	20	46.70	47.00	-20	697	-2.87%
2020/07/28	11	46.80	0	0.00	46.35	11	700	1.57%
2020/07/24	1	48.85	0	0.00	48.55	1	701	0.14%
2020/07/23	0	0.00	2	49.40	49.95	-2	698	-0.29%
2020/07/22	0	0.00	2	50.20	49.50	-2	697	-0.29%
2020/07/21	0	0.00	2	49.90	50.00	-2	692	-0.29%
2020/07/20	24	47.75	0	0.00	48.30	24	688	3.49%
2020/07/17	21	48.92	0	0.00	48.30	21	689	3.05%
2020/07/16	2	48.90	0	0.00	49.00	2	692	0.29%
2020/07/15	9	49.20	0	0.00	49.20	9	689	1.30%
2020/07/10	1	48.70	0	0.00	48.65	1	706	0.14%
2020/07/08	0	0.00	1	49.50	50.30	-1	705	-0.14%
2020/07/06	0	0.00	1	50.00	49.75	-1	702	-0.14%
2020/07/03	6	48.98	1	49.15	49.10	5	699	0.71%
2020/07/02	0	0.00	3	49.65	49.40	-3	704	-0.43%
2020/06/29	3	48.00	5	48.00	47.70	-2	697	-0.29%
2020/06/22	0	0.00	4	48.35	48.85	-4	707	-0.57%
2020/06/19	1	48.50	0	0.00	48.80	1	713	0.14%
2020/06/18	2	48.40	0	0.00	48.45	2	713	0.28%
2020/06/17	10	49.20	0	0.00	49.20	10	707	1.41%
2020/06/15	24	48.90	6	49.26	48.75	18	721	2.49%
2020/06/12	12	49.26	0	0.00	49.55	12	728	1.65%
2020/06/11	0	50.50	0	0.00	49.85	0	730	0.00%
2020/06/10	2	52.00	0	0.00	52.30	2	729	0.27%
2020/06/08	48	52.47	2	51.80	51.70	46	771	5.96%
2020/06/05	0	0.00	1	53.00	52.90	-1	760	-0.13%
2020/06/04	6	55.25	103	53.38	53.40	-97	740	-13.10%	大賣/
2020/06/03	50	50.60	3	50.47	50.70	47	662	7.09%
2020/05/22	2	43.80	2	43.80	43.65	0	638	0.00%
2020/05/21	2	45.00	0	0.00	44.90	2	641	0.31%
2020/05/18	0	0.00	24	43.08	42.65	-24	634	-3.78%
2020/05/15	0	0.00	15	44.50	43.95	-15	634	-2.36%
2020/05/14	0	0.00	18	44.80	44.25	-18	630	-2.85%
2020/05/12	1	45.35	0	0.00	45.50	1	609	0.16%
2020/05/11	0	0.00	4	45.85	46.25	-4	597	-0.67%
2020/05/08	1	45.10	1	45.00	45.20	0	587	0.00%
2020/05/06	5	45.15	0	0.00	45.15	5	577	0.87%
2020/05/04	0	0.00	61	46.52	46.40	-61	570	-10.69%
2020/04/30	58	46.55	0	0.00	48.50	58	562	10.30%
2020/04/28	1	45.10	0	0.00	45.10	1	559	0.18%
2020/04/24	0	0.00	8	43.81	43.35	-8	569	-1.40%
2020/04/22	0	0.00	10	43.95	44.05	-10	574	-1.74%
2020/04/21	0	0.00	75	43.24	43.45	-75	592	-12.66%
2020/04/17	1	45.00	0	0.00	44.90	1	591	0.17%
2020/04/16	0	0.00	15	45.05	45.30	-15	582	-2.57%
2020/04/15	0	0.00	28	44.23	44.10	-28	575	-4.87%
2020/04/14	1	42.65	25	42.90	43.55	-24	570	-4.21%
2020/04/13	0	0.00	25	42.10	41.40	-25	569	-4.39%
2020/04/10	1	42.50	0	0.00	42.40	1	572	0.17%
2020/04/09	0	0.00	12	43.47	43.10	-12	581	-2.06%
2020/04/08	22	41.62	0	0.00	42.75	22	592	3.71%
2020/04/06	3	38.40	0	0.00	38.40	3	586	0.51%
2020/04/01	0	0.00	17	38.32	38.10	-17	586	-2.90%
2020/03/31	1	39.05	0	0.00	37.80	1	586	0.17%
2020/03/30	0	0.00	35	37.28	37.70	-35	586	-5.97%
2020/03/27	1	39.50	10	39.80	38.25	-9	588	-1.53%
2020/03/26	0	0.00	52	37.24	38.20	-52	596	-8.72%
2020/03/25	0	0.00	14	37.26	37.50	-14	620	-2.26%
2020/03/24	2	35.60	4	34.90	35.00	-2	620	-0.32%
2020/03/20	7	37.20	2	36.60	36.20	5	631	0.79%
2020/03/19	28	35.09	0	0.00	35.05	28	633	4.42%
2020/03/18	2	41.00	0	0.00	38.90	2	615	0.32%
2020/03/17	2	39.45	1	42.15	41.00	1	610	0.16%
2020/03/16	23	44.81	2	42.75	42.75	21	599	3.50%
2020/03/13	88	44.45	0	0.00	44.75	88	584	15.05%
2020/03/12	30	50.57	1	51.80	49.25	29	545	5.32%
2020/03/11	22	55.81	1	54.70	54.70	21	532	3.95%
2020/03/10	40	55.05	0	0.00	56.50	40	528	7.56%
2020/03/09	11	56.36	0	0.00	56.00	11	522	2.11%
2020/03/05	1	58.70	0	0.00	59.00	1	512	0.20%
2020/03/04	38	58.09	0	0.00	58.00	38	507	7.49%
2020/03/02	15	58.23	0	0.00	58.90	15	498	3.01%
2020/02/27	18	60.09	0	0.00	59.10	18	496	3.63%
2020/02/26	4	60.55	0	0.00	60.50	4	492	0.81%
2020/02/25	10	60.25	0	0.00	60.40	10	493	2.03%
2020/02/19	30	62.40	0	0.00	62.50	30	526	5.69%
2020/02/13	4	63.93	0	0.00	63.60	4	518	0.77%
2020/02/11	0	0.00	1	63.10	63.00	-1	519	-0.19%
2020/02/10	2	62.05	0	0.00	63.20	2	519	0.38%
2020/02/07	0	0.00	14	63.79	62.80	-14	520	-2.69%
2020/02/06	11	63.00	0	0.00	65.30	11	520	2.11%
2020/02/04	0	0.00	10	61.90	61.80	-10	510	-1.96%
2020/02/03	6	60.53	0	0.00	60.50	6	509	1.18%
2020/01/31	1	62.00	0	0.00	62.20	1	502	0.20%
2020/01/30	2	62.70	0	0.00	62.20	2	503	0.40%
2020/01/20	0	0.00	10	69.20	68.00	-10	493	-2.03%
2020/01/16	0	0.00	1	69.50	68.90	-1	488	-0.20%
2020/01/15	0	0.00	20	68.45	68.90	-20	478	-4.18%
2020/01/13	5	66.00	0	0.00	65.60	5	456	1.09%
2020/01/08	10	64.10	0	0.00	64.30	10	469	2.13%
2020/01/07	2	65.20	0	0.00	65.10	2	467	0.43%
2020/01/06	24	66.40	0	0.00	66.20	24	466	5.14%
2020/01/02	0	0.00	1	66.50	68.00	-1	453	-0.22%
2019/12/30	12	65.48	3	66.47	65.40	9	425	2.11%
2019/12/27	11	66.64	1	66.80	66.50	10	419	2.38%
2019/12/24	88	67.64	0	0.00	67.50	88	413	21.27%
2019/12/23	39	68.02	1	68.40	68.00	38	403	9.43%
2019/12/20	2	67.30	0	0.00	67.00	2	386	0.52%
2019/12/18	1	66.00	0	0.00	66.00	1	348	0.29%
2019/12/17	21	64.74	0	0.00	64.90	21	338	6.20%
2019/12/16	0	0.00	1	63.70	64.60	-1	338	-0.30%
2019/12/09	0	0.00	1	63.10	62.20	-1	345	-0.29%
2019/11/25	2	61.70	0	0.00	61.70	2	430	0.46%
2019/11/19	3	64.03	38	63.77	63.70	-35	441	-7.94%
2019/11/15	0	0.00	2	59.90	59.80	-2	416	-0.48%
2019/11/13	0	0.00	20	60.40	60.50	-20	427	-4.68%
2019/11/11	11	60.11	1	60.30	60.10	10	435	2.30%
2019/11/05	1	62.30	0	0.00	62.50	1	444	0.23%
2019/11/01	0	0.00	10	62.70	62.70	-10	453	-2.20%
2019/10/29	0	0.00	1	63.20	62.20	-1	486	-0.21%
2019/10/25	0	0.00	1	62.40	62.00	-1	510	-0.20%
2019/10/24	0	0.00	1	61.70	62.10	-1	533	-0.19%
2019/10/22	1	60.80	2	61.00	61.20	-1	607	-0.16%
2019/10/18	0	0.00	1	62.40	62.40	-1	622	-0.16%
2019/10/17	10	60.20	0	0.00	60.60	10	615	1.62%
2019/10/16	10	60.20	0	0.00	60.60	10	612	1.63%
2019/10/14	0	0.00	1	61.40	60.50	-1	616	-0.16%
2019/10/09	15	60.20	0	0.00	60.10	15	613	2.45%
2019/10/03	1	61.60	0	0.00	61.60	1	619	0.16%
2019/10/01	1	62.00	0	0.00	61.80	1	619	0.16%
2019/09/27	31	61.90	0	0.00	61.90	31	622	4.98%
2019/09/25	10	63.50	0	0.00	63.20	10	640	1.56%
2019/09/24	21	64.80	0	0.00	64.80	21	642	3.27%
2019/09/11	0	0.00	21	67.00	67.20	-21	605	-3.47%
2019/09/09	0	0.00	1	66.30	66.40	-1	587	-0.17%
2019/09/06	0	0.00	19	66.00	65.90	-19	575	-3.30%
2019/09/04	0	0.00	56	65.57	65.40	-56	562	-9.96%
2019/09/03	0	0.00	2	65.05	64.80	-2	551	-0.36%
2019/09/02	2	65.00	16	64.86	64.70	-14	544	-2.57%
2019/08/30	0	0.00	30	61.58	61.70	-30	517	-5.79%
2019/08/29	0	0.00	21	60.30	60.00	-21	508	-4.13%
2019/08/28	0	0.00	31	60.20	60.10	-31	507	-6.10%
2019/08/27	0	0.00	28	61.15	61.10	-28	508	-5.51%
2019/08/26	5	60.70	5	59.30	60.90	0	504	0.00%
2019/08/21	1	58.20	0	0.00	57.90	1	497	0.20%
2019/08/20	10	58.40	0	0.00	58.60	10	492	2.03%
2019/08/15	13	57.00	0	0.00	57.00	13	485	2.68%
2019/08/14	2	58.80	1	58.70	58.50	1	483	0.21%
2019/08/13	1	59.20	0	0.00	58.70	1	485	0.21%
2019/08/06	11	58.18	2	58.40	59.60	9	489	1.84%
2019/08/05	11	60.32	0	0.00	60.30	11	490	2.24%
2019/08/02	20	60.65	0	0.00	60.50	20	488	4.10%
2019/08/01	16	62.23	0	0.00	62.00	16	483	3.31%
2019/07/31	29	63.83	0	0.00	63.70	29	475	6.10%
2019/07/30	1	66.10	0	0.00	66.50	1	465	0.21%
2019/07/29	10	67.00	0	0.00	66.70	10	461	2.16%
2019/07/26	10	67.10	0	0.00	67.10	10	452	2.21%
2019/07/25	10	69.00	2	69.05	69.00	8	433	1.85%
2019/07/24	2	69.30	42	69.95	69.90	-40	430	-9.28%
2019/07/23	1	66.40	67	66.35	67.70	-66	383	-17.23%
2019/07/19	0	0.00	11	64.40	64.20	-11	394	-2.79%
2019/07/18	0	0.00	20	64.61	64.30	-20	395	-5.06%
2019/07/16	1	65.70	0	0.00	65.80	1	394	0.25%
2019/07/15	1	65.30	0	0.00	64.90	1	394	0.25%
2019/07/10	1	64.60	0	0.00	65.20	1	415	0.24%
2019/07/09	14	64.54	4	64.45	64.60	10	421	2.37%
2019/07/08	1	67.20	11	66.80	66.60	-10	414	-2.41%
2019/07/04	2	66.40	2	67.00	66.40	0	427	0.00%
2019/07/01	0	0.00	2	66.35	65.90	-2	437	-0.46%
2019/06/27	0	0.00	6	63.80	63.50	-6	443	-1.35%
2019/06/26	1	63.70	0	0.00	63.60	1	454	0.22%
2019/06/24	2	64.75	0	0.00	65.00	2	474	0.42%
2019/06/21	2	65.80	0	0.00	65.80	2	485	0.41%
2019/06/18	2	64.80	0	0.00	64.90	2	509	0.39%
2019/06/17	1	65.30	0	0.00	65.70	1	527	0.19%
2019/06/14	4	65.70	0	0.00	65.30	4	537	0.74%
2019/06/06	0	0.00	5	63.30	62.70	-5	601	-0.83%
2019/05/31	7	63.87	0	0.00	63.90	7	620	1.13%
2019/05/29	0	0.00	2	63.70	62.90	-2	621	-0.32%
2019/05/27	1	60.00	9	61.21	61.20	-8	631	-1.27%
2019/05/24	5	60.60	0	0.00	60.20	5	640	0.78%
2019/05/23	5	60.30	0	0.00	60.00	5	649	0.77%
2019/05/22	2	62.05	0	0.00	61.90	2	669	0.30%
2019/05/20	45	62.76	0	0.00	62.40	45	686	6.56%
2019/05/16	11	66.38	0	0.00	66.00	11	730	1.51%
2019/05/15	21	67.04	0	0.00	67.30	21	748	2.81%
2019/05/14	6	64.10	5	62.90	66.20	1	764	0.13%
2019/05/13	15	65.67	18	66.91	65.50	-3	767	-0.39%
2019/05/09	8	67.58	0	0.00	67.70	8	789	1.01%
2019/05/08	16	67.50	0	0.00	69.40	16	789	2.03%
2019/05/07	0	0.00	1	68.60	68.40	-1	812	-0.12%
2019/05/06	29	67.51	0	0.00	67.10	29	839	3.46%
2019/05/03	4	69.20	0	0.00	69.10	4	832	0.48%
2019/05/02	7	69.46	0	0.00	69.60	7	838	0.83%
2019/04/26	25	67.72	0	0.00	67.20	25	825	3.03%
2019/04/25	8	69.29	0	0.00	69.10	8	828	0.97%
2019/04/23	10	71.15	0	0.00	71.10	10	830	1.20%
2019/04/22	0	0.00	1	71.60	71.80	-1	827	-0.12%
2019/04/19	37	70.97	0	0.00	71.00	37	829	4.46%
2019/04/18	1	71.50	0	0.00	71.20	1	828	0.12%
2019/04/17	0	0.00	1	72.20	72.40	-1	823	-0.12%
2019/04/16	0	0.00	1	71.20	71.20	-1	825	-0.12%
2019/04/15	1	71.10	0	0.00	72.20	1	824	0.12%
2019/04/12	1	71.20	0	0.00	71.00	1	819	0.12%
2019/04/11	0	0.00	1	72.50	72.10	-1	815	-0.12%
2019/04/08	0	0.00	2	72.50	73.10	-2	802	-0.25%
2019/04/02	3	71.33	0	0.00	71.70	3	782	0.38%
2019/03/26	1	74.00	1	75.00	73.30	0	772	0.00%
2019/03/25	1	75.00	0	0.00	74.30	1	760	0.13%
2019/03/22	1	76.70	0	0.00	77.00	1	760	0.13%
2019/03/21	0.5	77.40	0	0.00	77.40	0.5	772	0.06%
2019/03/20	0	0.00	1	74.80	77.70	-1	767	-0.13%
2019/03/12	1	76.10	0	0.00	76.30	1	728	0.14%
2019/03/06	2	79.80	0	0.00	79.80	2	742	0.27%
2019/02/21	1	82.10	40	81.98	82.20	-39	760	-5.13%
2019/02/20	0.5	79.50	0	0.00	79.50	0.5	740	0.07%
2019/02/11	0	0.00	1	77.60	76.30	-1	650	-0.15%
2019/01/25	0.4	74.70	0	0.00	75.00	0.4	615	0.06%
2019/01/15	0.6	69.00	0	0.00	69.00	0.6	703	0.08%
2018/12/25	0	0.00	2	67.00	67.90	-2	921	-0.22%
2018/12/24	2	68.30	0	0.00	68.10	2	941	0.21%
2018/12/21	1	68.90	2	70.20	70.90	-1	978	-0.10%
2018/12/20	2	69.10	0	0.00	68.70	2	981	0.20%
2018/12/18	0.1	73.50	0	0.00	73.20	0.1	977	0.01%
2018/11/09	0	0.00	1	69.70	70.40	-1	1,215	-0.08%
2018/11/01	2	67.80	0	0.00	67.40	2	1,213	0.16%
2018/10/31	12	63.88	0	0.00	67.00	12	1,193	1.01%
2018/10/26	0	0.00	6	57.90	57.50	-6	1,152	-0.52%
2018/10/19	3	60.80	8	61.56	60.50	-5	1,102	-0.45%
2018/10/18	0	0.00	5	65.50	65.20	-5	1,083	-0.46%
2018/10/17	0	0.00	1	67.10	68.10	-1	1,088	-0.09%
2018/10/16	0	0.00	2	66.50	65.70	-2	1,083	-0.18%
2018/10/15	3	65.90	1	65.40	65.40	2	1,084	0.18%
2018/10/12	4	64.75	5	65.06	66.80	-1	1,087	-0.09%
2018/10/11	2.2	65.73	2	65.15	65.50	0.2	1,081	0.02%
2018/10/09	1	70.70	1	71.40	72.00	0	1,058	0.00%
2018/10/05	2.1	71.01	2	71.80	72.90	0.1	1,093	0.01%
2018/10/02	10	77.45	10	77.30	77.30	0	1,046	0.00%
2018/10/01	2	77.85	2	78.90	79.50	0	1,036	0.00%
2018/09/28	1	78.80	3	78.73	79.70	-2	1,030	-0.19%
2018/09/27	0	0.00	1	82.90	82.00	-1	1,011	-0.10%
2018/09/17	1	82.80	0	0.00	82.80	1	1,076	0.09%
2018/09/14	1	83.40	1	82.70	82.80	0	1,097	0.00%
2018/09/12	1	82.80	0	0.00	83.00	1	1,138	0.09%
2018/09/11	1	84.90	0	0.00	84.70	1	1,159	0.09%
2018/09/06	2	86.60	2	86.00	86.00	0	1,452	0.00%
2018/09/05	2	89.15	0	0.00	87.60	2	1,558	0.13%
2018/08/29	0	0.00	1	83.00	84.00	-1	1,547	-0.06%
2018/08/24	1	81.50	0	0.00	81.50	1	1,567	0.06%
2018/08/23	0	0.00	1	84.00	83.00	-1	1,565	-0.06%
2018/08/22	1	85.20	0	0.00	83.80	1	1,570	0.06%
2018/08/13	35	81.55	5	82.30	81.20	30	1,603	1.87%
2018/07/23	0	0.00	1	81.70	82.50	-1	1,569	-0.06%
2018/07/19	10	82.10	0	0.00	83.00	10	1,567	0.64%
2018/07/13	0	0.00	1	88.50	89.00	-1	1,570	-0.06%
2018/07/11	0	0.00	3	84.20	83.50	-3	1,541	-0.19%
2018/07/10	2	83.80	0	0.00	85.50	2	1,527	0.13%
2018/07/05	2	80.90	0	0.00	80.40	2	1,493	0.13%
2018/06/27	0	0.00	1	85.90	83.20	-1	1,491	-0.07%
2018/06/25	1	84.90	0	0.00	82.60	1	1,511	0.07%
2018/06/22	2	87.55	1	86.10	86.70	1	1,496	0.07%
2018/06/21	1	90.70	0	0.00	88.60	1	1,493	0.07%
2018/06/20	2	89.85	0	0.00	91.00	2	1,479	0.14%
2018/06/19	0	0.00	4	92.80	91.20	-4	1,457	-0.27%
2018/06/15	2	94.25	1	97.20	94.70	1	1,448	0.07%
2018/06/14	1	96.00	23	97.20	97.80	-22	1,387	-1.59%
2018/06/13	0	0.00	2	97.25	92.00	-2	1,171	-0.17%
2018/06/12	1	87.50	20	89.41	94.30	-19	1,109	-1.71%
2018/06/11	1	85.50	5	85.02	85.80	-4	1,010	-0.40%
2018/06/08	35	85.94	38	87.20	85.70	-3	1,018	-0.29%
2018/06/01	0	0.00	1	80.30	80.20	-1	1,214	-0.08%
2018/05/30	0	0.00	1	81.50	80.10	-1	1,252	-0.08%
2018/05/25	1	83.30	0	0.00	84.20	1	1,320	0.08%
2018/05/15	1	74.60	1	74.30	73.20	0	1,429	0.00%
2018/05/14	0	0.00	1	71.70	73.50	-1	1,465	-0.07%
2018/05/09	0	0.00	2	71.60	71.40	-2	1,471	-0.14%
2018/05/08	1	69.30	0	0.00	70.00	1	1,473	0.07%
2018/05/07	6	67.67	0	0.00	68.80	6	1,472	0.41%
2018/05/04	1	70.20	0	0.00	70.60	1	1,471	0.07%
2018/05/02	0	0.00	1	70.80	69.70	-1	1,565	-0.06%
2018/04/30	11	71.41	0	0.00	70.50	11	1,601	0.69%
2018/04/27	1	72.70	0	0.00	72.50	1	1,619	0.06%
2018/04/24	10	72.90	0	0.00	72.70	10	1,739	0.57%
2018/04/23	10	75.50	0	0.00	75.00	10	1,769	0.57%
2018/04/20	1	77.80	0	0.00	77.30	1	1,767	0.06%
2018/04/10	1	85.70	0	0.00	83.10	1	1,871	0.05%
2018/04/02	0	0.00	1	83.80	83.80	-1	1,891	-0.05%
2018/03/31	3	86.30	2	84.95	84.80	1	1,890	0.05%
2018/03/30	2	87.50	3	87.43	87.00	-1	1,894	-0.05%
2018/03/14	1	86.90	0	0.00	87.00	1	1,708	0.06%
2018/03/13	0	0.00	1	90.00	88.60	-1	1,709	-0.06%
2018/03/12	2	86.75	1	87.10	87.00	1	1,685	0.06%
2018/03/09	0	0.00	2	87.50	87.70	-2	1,631	-0.12%
2018/03/05	2	78.40	0	0.00	77.50	2	1,557	0.13%
2018/03/02	1	81.10	0	0.00	81.40	1	1,568	0.06%
2018/03/01	0	0.00	7	78.80	83.60	-7	1,556	-0.45%
2018/02/21	0	0.00	5	76.40	76.00	-5	1,585	-0.32%
2018/02/09	0	0.00	2	67.85	73.90	-2	1,579	-0.13%
2018/02/08	4	76.08	1	73.20	71.60	3	1,592	0.19%
2018/02/06	1	69.20	0	0.00	67.10	1	1,611	0.06%
2018/01/29	0	0.00	1	76.50	75.70	-1	1,761	-0.06%
2018/01/26	1	74.50	5	72.80	76.00	-4	1,790	-0.22%
2018/01/25	0	0.00	10	73.50	73.20	-10	1,782	-0.56%
2018/01/24	5	76.20	0	0.00	76.30	5	1,784	0.28%
2018/01/22	1	79.30	0	0.00	79.10	1	1,885	0.05%
2018/01/19	12	80.23	0	0.00	80.00	12	2,055	0.58%
2018/01/18	10	82.00	0	0.00	82.10	10	2,059	0.49%
2018/01/10	1	85.00	0	0.00	84.10	1	2,469	0.04%
2018/01/04	1	93.00	1	92.70	92.50	0	2,694	0.00%