亞信 (3169)-元富-安南券商分點個股進出

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

亞信

(3169)

可現股當沖

股價
106.0
漲跌
▼6.0
漲幅
-5.36%
成交量
3,912張
產業
上櫃半導體類股
312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

亞信 (3169)籌碼相關－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/12/13	4	117.00	16	115.53	106.00	-12	175	-6.83%
2024/12/12	3	107.00	4	109.75	112.00	-1	112	-0.89%
2024/12/04	1	100.50	0	0.00	100.50	1	115	0.86%
2024/11/19	1	97.00	0	0.00	99.00	1	137	0.73%
2024/11/18	1	95.90	0	0.00	95.30	1	138	0.72%
2024/11/13	0	0.00	2	100.50	100.00	-2	137	-1.46%
2024/11/12	0	103.25	0	0.00	101.00	0	138	0.00%
2024/11/11	0	103.00	0	0.00	102.00	0	138	0.00%
2024/11/05	0	0.00	2	99.65	99.40	-2	148	-1.35%
2024/11/01	1	101.00	0	0.00	101.50	1	169	0.59%
2024/10/30	1	102.50	0	0.00	101.00	1	171	0.58%
2024/10/28	1	103.00	0	0.00	103.00	1	171	0.58%
2024/10/24	1	108.50	0	0.00	106.00	1	175	0.57%
2024/10/18	1	108.50	0	0.00	106.50	1	181	0.55%
2024/10/15	1	111.00	0	0.00	108.50	1	185	0.54%
2024/10/08	1	110.00	0	0.00	110.50	1	197	0.51%
2024/09/25	1	116.00	2	114.00	115.50	-1	226	-0.44%
2024/09/18	1	111.00	0	0.00	108.50	1	240	0.42%
2024/09/12	1	109.50	0	0.00	110.50	1	271	0.37%
2024/09/10	1	107.50	0	0.00	107.50	1	300	0.33%
2024/09/09	1	111.00	0	0.00	111.00	1	314	0.32%
2024/09/06	3	112.17	2	113.00	112.00	1	351	0.28%
2024/09/05	2	120.00	0	0.00	113.00	2	357	0.56%
2024/09/04	2	113.00	1	117.50	117.50	1	356	0.28%
2024/09/03	1	117.00	0	0.00	117.00	1	355	0.28%
2024/08/30	0	0.00	3	113.00	115.00	-3	392	-0.77%
2024/08/26	1	111.00	0	0.00	110.00	1	423	0.24%
2024/08/23	2	111.00	0	0.00	110.50	2	439	0.45%
2024/08/16	0	0.00	10	107.45	108.50	-10	534	-1.87%
2024/08/09	4	103.50	0	0.00	102.50	4	537	0.74%
2024/08/06	4	95.23	4	94.60	95.10	0	532	0.00%
2024/08/05	2	100.60	1	97.70	97.70	1	522	0.19%
2024/08/01	0	0.00	4	112.00	113.50	-4	517	-0.77%
2024/07/29	4	113.50	0	0.00	110.00	4	518	0.77%
2024/07/26	4	112.25	2	113.25	113.00	2	517	0.39%
2024/07/22	3	115.33	0	0.00	113.50	3	519	0.58%
2024/07/12	0	0.00	1	120.50	119.50	-1	522	-0.19%
2024/07/05	0	0.00	5	128.40	129.00	-5	515	-0.97%
2024/07/04	0	0.00	10	126.50	126.50	-10	518	-1.93%
2024/07/02	1	124.00	0	0.00	125.00	1	523	0.19%
2024/07/01	1	125.50	0	0.00	124.50	1	528	0.19%
2024/06/28	1	126.50	0	0.00	126.50	1	529	0.19%
2024/06/26	0	0.00	2	128.00	129.00	-2	544	-0.37%
2024/06/25	1	125.50	0	0.00	126.00	1	547	0.18%
2024/06/24	3	128.67	0	0.00	127.00	3	550	0.54%
2024/06/21	0	0.00	1	133.50	134.00	-1	554	-0.18%
2024/06/18	1	135.50	0	0.00	133.50	1	567	0.18%
2024/06/17	1	133.50	1	135.00	133.50	0	569	0.00%
2024/06/14	0	0.00	1	137.00	135.50	-1	583	-0.17%
2024/06/13	1	138.00	2	136.00	137.50	-1	592	-0.17%
2024/06/11	0	0.00	2	130.00	130.50	-2	617	-0.32%
2024/06/07	0	0.00	0.1	132.00	133.50	-0.1	652	-0.01%
2024/06/05	6	136.00	0	0.00	135.00	6	741	0.81%
2024/06/03	1	130.00	1	129.50	130.00	0	1,105	0.00%
2024/05/29	0	0.00	1	133.00	131.00	-1	1,129	-0.09%
2024/05/28	0	0.00	10	133.00	133.50	-10	1,134	-0.88%
2024/05/23	0	0.00	1	120.50	120.00	-1	1,195	-0.08%
2024/05/21	1	119.00	0	0.00	119.50	1	1,269	0.08%
2024/05/20	0	120.50	0	0.00	119.00	0	1,272	0.00%
2024/05/15	0	119.50	0	0.00	119.00	0	1,299	0.00%
2024/05/14	0	118.50	0	0.00	118.00	0	1,307	0.00%
2024/05/10	2	120.00	3	117.83	117.50	-1	1,323	-0.08%
2024/05/08	4	121.00	4	122.25	122.00	0	1,328	0.00%
2024/05/03	2	120.00	2	118.00	118.00	0	1,333	0.00%
2024/04/29	2	116.50	2	116.50	117.00	0	1,346	0.00%
2024/04/26	2	114.50	0	0.00	114.50	2	1,348	0.15%
2024/04/25	3	114.67	2	114.00	113.50	1	1,349	0.07%
2024/04/22	1	113.00	1	110.50	110.00	0	1,357	0.00%
2024/04/19	5	115.90	5	113.40	113.00	0	1,356	0.00%
2024/04/17	2	117.00	2	118.25	119.00	0	1,352	0.00%
2024/04/15	1	119.50	0	0.00	120.50	1	1,347	0.07%
2024/04/10	1	124.50	0	0.00	124.50	1	1,357	0.07%
2024/04/08	4	125.50	0	0.00	125.50	4	1,350	0.30%
2024/04/03	3	124.83	0	0.00	124.50	3	1,361	0.22%
2024/04/02	1	126.50	0	0.00	126.00	1	1,373	0.07%
2024/04/01	0	0.00	2	126.50	126.50	-2	1,402	-0.14%
2024/03/29	2	125.00	0	0.00	125.00	2	1,405	0.14%
2024/03/25	1	134.00	0	0.00	133.50	1	1,389	0.07%
2024/03/22	3	132.83	0	0.00	133.00	3	1,392	0.22%
2024/03/21	10	136.00	0	0.00	135.50	10	1,390	0.72%
2024/03/20	1	134.00	1	133.50	134.00	0	1,372	0.00%
2024/03/18	1	132.00	0	0.00	132.00	1	1,342	0.07%
2024/03/15	2	138.50	0	0.00	135.50	2	1,330	0.15%
2024/03/14	4	141.50	5	142.30	141.00	-1	1,306	-0.08%
2024/03/13	3	141.17	5	142.00	139.50	-2	1,286	-0.16%
2024/03/12	0	0.00	18	143.97	143.00	-18	1,263	-1.42%
2024/03/11	5	139.80	4	139.88	138.50	1	1,220	0.08%
2024/03/08	19	144.21	4	138.88	138.00	15	1,178	1.27%
2024/03/07	113	153.40	104	152.42	150.50	9	1,050	0.86%	大買/大賣/
2024/03/06	6	140.00	4	141.75	141.00	2	814	0.25%
2024/02/27	0	0.00	3	142.50	141.50	-3	865	-0.35%
2024/02/26	1	142.50	3.1	140.88	142.00	-2.1	1,003	-0.20%
2024/02/23	0	0.00	6	135.67	139.00	-6	1,014	-0.59%
2024/02/22	5	134.00	2	134.00	134.00	3	972	0.31%
2024/02/21	0	0.00	1	131.50	131.00	-1	996	-0.10%
2024/02/20	2	132.00	8	132.56	131.50	-6	1,026	-0.58%
2024/02/19	5	131.00	2	131.50	131.50	3	1,046	0.29%
2024/02/16	1	132.50	2	132.00	131.50	-1	1,105	-0.09%
2024/02/15	0	0.00	0.3	127.01	128.50	-0.3	1,183	-0.02%
2024/02/05	7	126.57	7	124.50	124.50	0	1,197	0.00%
2024/02/02	0.3	128.30	0	0.00	127.00	0.3	1,195	0.02%
2024/02/01	0	0.00	5	127.00	125.00	-5	1,197	-0.42%
2024/01/31	1	124.50	1	126.50	125.50	0	1,204	0.00%
2024/01/29	7	124.93	8	124.88	126.50	-1	1,223	-0.08%
2024/01/26	6	126.75	4	125.00	125.00	2	1,235	0.16%
2024/01/25	0	0.00	2	127.25	128.00	-2	1,254	-0.16%
2024/01/24	2	125.00	0	0.00	125.00	2	1,251	0.16%
2024/01/22	3	124.50	4	124.88	124.50	-1	1,296	-0.08%
2024/01/17	6	124.25	4	122.00	122.00	2	1,339	0.15%
2024/01/15	1	126.00	0	0.00	126.00	1	1,347	0.07%
2024/01/12	2	125.50	0	0.00	125.00	2	1,355	0.15%
2024/01/11	3	125.00	0	0.00	125.00	3	1,366	0.22%
2024/01/10	2	125.00	0	0.00	125.00	2	1,384	0.14%
2024/01/08	0	0.00	2	125.50	124.00	-2	1,449	-0.14%
2024/01/05	2	123.75	0	0.00	123.50	2	1,459	0.14%
2023/12/29	0	0.00	5	133.50	133.00	-5	1,457	-0.34%
2023/12/28	1	133.50	0	0.00	135.00	1	1,446	0.07%
2023/12/27	4	134.25	0	0.00	134.00	4	1,434	0.28%
2023/12/25	2	129.00	2	130.00	127.00	0	1,400	0.00%
2023/12/20	1	130.00	1	130.50	131.00	0	1,400	0.00%
2023/12/18	1	133.00	1	130.00	129.50	0	1,393	0.00%
2023/12/13	2	130.75	2	131.50	130.00	0	1,410	0.00%
2023/12/08	1	133.00	0	0.00	132.50	1	1,414	0.07%
2023/12/01	2	134.50	3	135.00	134.50	-1	1,603	-0.06%
2023/11/30	3	137.50	0	0.00	136.50	3	1,623	0.18%
2023/11/23	6	147.50	207	150.65	139.50	-201	1,519	-13.23%	大賣/鉅額交易
2023/11/22	200	146.19	2	140.75	146.50	198	1,337	14.81%	大買/鉅額交易
2023/11/21	3	136.00	0	0.00	133.50	3	1,243	0.24%
2023/11/20	3	136.67	3	135.17	133.50	0	1,224	0.00%
2023/11/17	3	131.83	4	132.25	134.50	-1	1,182	-0.08%
2023/11/16	2	131.25	1	131.00	130.00	1	1,151	0.09%
2023/11/15	0	0.00	3	134.33	133.50	-3	1,123	-0.27%
2023/11/14	7	134.00	5	133.40	134.50	2	1,061	0.19%
2023/11/02	2	122.50	2	123.50	125.00	0	903	0.00%
2023/10/31	0	0.00	2	125.50	118.50	-2	878	-0.23%
2023/10/30	2	120.00	2	125.25	125.50	0	870	0.00%
2023/10/27	8	120.50	0	0.00	119.00	8	851	0.94%
2023/10/26	0	0.00	2	122.50	121.00	-2	865	-0.23%
2023/10/25	2	119.50	3	121.17	127.50	-1	854	-0.12%
2023/10/24	3	118.83	0	0.00	119.00	3	831	0.36%
2023/10/19	0	0.00	12	124.58	125.50	-12	849	-1.41%
2023/10/18	7	124.86	5	125.10	122.50	2	839	0.24%
2023/10/17	2	122.00	3	124.67	124.50	-1	822	-0.12%
2023/10/16	2	123.00	6	123.42	121.50	-4	810	-0.49%
2023/10/13	3	118.67	2	119.75	123.50	1	774	0.13%
2023/10/11	4	117.88	2	115.00	114.50	2	757	0.26%
2023/10/06	1	115.50	1	115.00	116.50	0	761	0.00%
2023/10/05	2	115.50	0	0.00	114.50	2	767	0.26%
2023/10/04	3	114.17	3	113.50	115.50	0	770	0.00%
2023/10/03	3	117.67	0	0.00	115.50	3	776	0.39%
2023/10/02	3	115.00	0	0.00	116.00	3	799	0.38%
2023/09/28	1	116.50	0	0.00	114.50	1	799	0.13%
2023/09/27	2	115.75	1	115.00	116.00	1	804	0.12%
2023/09/22	1	117.50	1	119.00	119.50	0	826	0.00%
2023/09/21	1	118.50	0	0.00	118.50	1	826	0.12%
2023/09/19	3	124.17	0	0.00	124.00	3	819	0.37%
2023/09/18	0	0.00	1	131.00	125.00	-1	819	-0.12%
2023/09/12	2	122.50	0	0.00	121.50	2	786	0.25%
2023/09/11	5	127.40	6	129.33	125.00	-1	733	-0.14%
2023/09/08	4	126.75	5	127.80	125.00	-1	674	-0.15%
2023/09/07	5	127.50	5	126.50	126.50	0	651	0.00%
2023/09/06	4	122.50	10	122.65	122.50	-6	597	-1.00%
2023/09/05	0	0.00	6	115.25	121.50	-6	561	-1.07%
2023/09/04	3	109.67	0	0.00	110.50	3	534	0.56%
2023/09/01	0	0.00	9	111.67	110.50	-9	542	-1.66%
2023/08/31	0	0.00	8	112.75	112.50	-8	545	-1.47%
2023/08/30	3	106.00	3	107.33	107.00	0	537	0.00%
2023/08/29	5	104.00	5	105.00	105.00	0	537	0.00%
2023/08/28	1	103.50	0	0.00	103.00	1	540	0.19%
2023/08/25	3	103.00	1	106.00	104.50	2	551	0.36%
2023/08/24	2	103.50	2	103.50	102.50	0	577	0.00%
2023/08/21	4	102.88	2	104.00	102.50	2	619	0.32%
2023/08/18	1	103.50	1	105.00	103.00	0	622	0.00%
2023/08/16	1	103.50	0	0.00	103.00	1	624	0.16%
2023/08/15	1	102.00	0	0.00	101.50	1	628	0.16%
2023/08/14	2	102.25	0	0.00	101.00	2	631	0.32%
2023/08/10	1	106.00	0	0.00	106.00	1	627	0.16%
2023/08/09	0	0.00	2	108.00	108.00	-2	627	-0.32%
2023/08/08	1	108.00	0	0.00	108.00	1	630	0.16%
2023/08/07	1	116.00	0	0.00	115.00	1	626	0.16%
2023/08/02	4	113.00	2	113.50	113.00	2	635	0.31%
2023/08/01	2	117.00	0	0.00	116.00	2	630	0.32%
2023/07/31	2	114.00	12	115.92	115.50	-10	621	-1.61%
2023/07/27	0	0.00	1	114.50	114.50	-1	604	-0.17%
2023/07/26	3	114.17	4	114.13	113.00	-1	604	-0.17%
2023/07/25	3	107.33	4	114.88	116.00	-1	599	-0.17%
2023/07/24	1	106.00	0	0.00	106.50	1	584	0.17%
2023/07/19	0	0.00	5	111.00	110.00	-5	634	-0.79%
2023/07/18	1	106.50	0	0.00	106.00	1	654	0.15%
2023/07/17	0	0.00	1	108.50	108.50	-1	711	-0.14%
2023/07/14	2	106.50	2	108.00	108.00	0	774	0.00%
2023/07/11	2	108.50	0	0.00	110.50	2	921	0.22%
2023/07/10	2	110.00	6	108.75	107.50	-4	1,114	-0.36%
2023/07/07	8	114.13	5	116.10	111.00	3	1,226	0.24%
2023/07/06	1	123.00	10	122.85	122.00	-9	1,207	-0.75%
2023/07/03	3	127.50	0	0.00	129.00	3	1,194	0.25%
2023/06/30	1	124.50	0	0.00	125.00	1	1,182	0.08%
2023/06/28	2	122.50	0	0.00	122.50	2	1,201	0.17%
2023/06/27	24	125.13	0	0.00	122.50	24	1,219	1.97%
2023/06/26	2	126.50	0	0.00	125.00	2	1,256	0.16%
2023/06/21	1	128.00	0	0.00	128.50	1	1,275	0.08%
2023/06/20	1	128.00	0	0.00	128.00	1	1,278	0.08%
2023/06/13	0	0.00	3	128.83	128.00	-3	1,287	-0.23%
2023/06/12	1	125.50	0	0.00	126.00	1	1,276	0.08%
2023/06/08	1	126.00	0	0.00	124.00	1	1,284	0.08%
2023/06/07	1	126.50	1	128.50	129.00	0	1,293	0.00%
2023/06/02	0	0.00	1	125.00	125.00	-1	1,314	-0.08%
2023/06/01	0	0.00	0	126.00	126.50	0	1,349	0.00%
2023/05/31	5	126.90	3	128.00	127.00	2	1,450	0.14%
2023/05/30	2	127.75	2	126.00	125.50	0	1,469	0.00%
2023/05/25	0	0.00	1	118.50	118.50	-1	1,443	-0.07%
2023/05/24	1	120.00	0	0.00	120.00	1	1,450	0.07%
2023/05/12	0.1	117.50	0	0.00	116.50	0.1	1,509	0.00%
2023/05/10	0.1	120.00	1	118.50	120.00	-0.9	1,541	-0.06%
2023/05/03	2	126.50	2	125.50	125.50	0	1,575	0.00%
2023/05/02	0	0.00	1	128.50	127.50	-1	1,579	-0.06%
2023/04/21	2	134.50	30	133.62	131.50	-28	1,520	-1.84%
2023/04/20	5	138.40	3	142.33	138.00	2	1,493	0.13%
2023/04/19	21	138.98	23.2	138.95	138.50	-2.2	1,442	-0.15%
2023/04/17	10	138.15	0	0.00	136.50	10	1,357	0.74%
2023/04/14	12	146.21	4	144.63	145.00	8	1,291	0.62%
2023/04/13	18	145.83	29	145.10	143.50	-11	1,229	-0.89%
2023/04/12	2	137.00	34.1	138.03	139.00	-32.1	1,032	-3.10%
2023/04/11	3	123.67	1	125.50	126.50	2	915	0.22%
2023/04/07	10	123.00	0	0.00	123.00	10	910	1.10%
2023/03/27	1	130.50	1	131.00	129.00	0	875	0.00%
2023/03/24	0.1	125.92	3	124.17	125.00	-2.9	838	-0.35%
2023/03/23	2	122.50	1	122.50	122.50	1	816	0.12%
2023/03/22	1	122.00	2	121.75	122.00	-1	820	-0.12%
2023/03/21	2	121.50	0	0.00	120.00	2	813	0.25%
2023/03/20	1	119.50	1	120.50	121.00	0	810	0.00%
2023/03/17	0	0.00	1	118.50	116.50	-1	802	-0.12%
2023/03/16	1	116.50	0	0.00	116.00	1	811	0.12%
2023/03/15	1	119.00	1	118.50	118.00	0	826	0.00%
2023/03/10	0	0.00	2	119.50	120.00	-2	897	-0.22%
2023/03/09	3	124.83	1	126.50	124.00	2	907	0.22%
2023/03/08	1	126.50	1	125.00	125.00	0	931	0.00%
2023/03/06	3	128.17	7	130.00	128.00	-4	962	-0.42%
2023/03/03	35	130.81	33	128.68	127.50	2	931	0.21%
2023/03/01	2	115.25	12	120.17	122.00	-10	816	-1.22%
2023/02/24	5	119.50	1	117.50	115.00	4	788	0.51%
2023/02/23	1	118.00	0	0.00	118.00	1	786	0.13%
2023/02/21	0	0.00	1	120.00	118.00	-1	827	-0.12%
2023/02/20	4	116.50	0	0.00	116.50	4	805	0.50%
2023/02/15	0	0.00	1	109.00	110.50	-1	817	-0.12%
2023/02/13	1	110.50	1	111.50	110.00	0	840	0.00%
2023/02/10	1	111.50	0	0.00	111.00	1	864	0.12%
2023/02/08	3	118.67	2	119.00	118.00	1	858	0.12%
2023/02/07	2	112.50	0	0.00	115.50	2	837	0.24%
2023/02/06	1	114.50	1	116.50	113.00	0	842	0.00%
2023/02/03	3	115.00	4	115.88	115.00	-1	849	-0.12%
2023/02/02	45	116.02	5	116.20	116.50	40	856	4.67%
2023/02/01	1	114.50	1	113.50	113.50	0	848	0.00%
2023/01/31	1	111.00	1	111.00	111.50	0	865	0.00%
2023/01/30	3	110.17	14	108.82	110.50	-11	875	-1.26%
2023/01/17	1	103.50	1	104.00	106.00	0	874	0.00%
2023/01/13	0	103.75	0	0.00	102.00	0	891	0.00%
2023/01/12	2	107.00	2	105.50	104.50	0	893	0.00%
2023/01/10	4	106.50	4	105.50	107.00	0	913	0.00%
2023/01/09	0	106.00	2	106.00	106.00	-2	930	-0.21%
2023/01/06	0	0.00	2	100.00	101.50	-2	936	-0.21%
2023/01/04	2	103.25	0	0.00	103.00	2	941	0.21%
2022/12/30	0	100.00	0	0.00	99.00	0	962	0.00%
2022/12/29	0	100.00	0	0.00	100.50	0	984	0.00%
2022/12/26	2	103.50	6	102.83	102.50	-4	1,031	-0.39%
2022/12/23	2	104.50	4	102.25	105.50	-2	1,046	-0.19%
2022/12/22	2	105.50	1	104.50	104.50	1	1,054	0.09%
2022/12/21	1	104.50	1	103.00	103.00	0	1,077	0.00%
2022/12/20	2	107.00	3	104.50	101.00	-1	1,102	-0.09%
2022/12/19	3	107.50	0	0.00	106.00	3	1,118	0.27%
2022/12/16	0	0.00	3	109.50	109.00	-3	1,122	-0.27%
2022/12/15	1	113.00	4	112.38	112.50	-3	1,124	-0.27%
2022/12/14	6	111.75	4	113.13	113.50	2	1,124	0.18%
2022/12/13	4	110.88	3	109.00	108.50	1	1,119	0.09%
2022/12/12	3	110.67	0	0.00	109.00	3	1,119	0.27%
2022/12/09	2	115.00	11	113.86	111.50	-9	1,123	-0.80%
2022/12/08	5	111.50	0	0.00	112.00	5	1,128	0.44%
2022/12/07	23	114.76	16	113.78	114.00	7	1,124	0.62%
2022/12/06	4	118.25	5	117.30	118.00	-1	1,108	-0.09%
2022/12/05	7	119.64	13	123.31	121.50	-6	1,085	-0.55%
2022/12/02	6	116.00	20	116.25	116.50	-14	1,042	-1.34%
2022/12/01	15	117.03	29	116.60	114.00	-14	1,029	-1.36%
2022/11/30	4	113.75	2	113.25	114.00	2	1,017	0.20%
2022/11/29	1	112.50	34	112.82	110.00	-33	994	-3.32%
2022/11/28	78	116.08	6	115.50	116.00	72	973	7.40%
2022/11/25	3	109.00	6	107.33	106.00	-3	945	-0.32%
2022/11/24	4	106.25	2	109.00	108.50	2	945	0.21%
2022/11/23	6	104.50	1	104.00	103.50	5	938	0.53%
2022/11/22	2	106.50	2	104.00	103.50	0	950	0.00%
2022/11/18	1	107.50	4	106.00	106.50	-3	968	-0.31%
2022/11/17	3	111.67	5	114.10	109.00	-2	965	-0.21%
2022/11/16	0	0.00	2	107.00	107.00	-2	929	-0.22%
2022/11/15	4	103.50	0	0.00	105.00	4	931	0.43%
2022/11/14	0	0.00	11	103.45	104.00	-11	955	-1.15%
2022/11/11	3	104.17	0	0.00	102.00	3	980	0.31%
2022/11/10	8	100.44	1	99.20	101.00	7	1,013	0.69%
2022/11/09	3	101.50	7	99.90	100.50	-4	1,024	-0.39%
2022/11/08	4	98.20	6	100.45	97.10	-2	1,039	-0.19%
2022/11/07	4	97.53	5	98.20	96.40	-1	1,035	-0.10%
2022/11/04	0	0.00	2	96.25	96.00	-2	1,051	-0.19%
2022/11/02	1	94.30	18	95.33	95.20	-17	1,147	-1.48%
2022/11/01	4	93.45	4	93.53	93.90	0	1,163	0.00%
2022/10/31	25	92.92	3	91.80	91.60	22	1,156	1.90%
2022/10/28	0	0.00	7	92.37	92.20	-7	1,149	-0.61%
2022/10/27	3	88.00	3	89.90	92.50	0	1,143	0.00%
2022/10/25	5	91.40	0	0.00	90.10	5	1,123	0.45%
2022/10/24	2	91.70	5	91.84	91.00	-3	1,134	-0.26%
2022/10/21	4	90.00	0	0.00	87.00	4	1,135	0.35%
2022/10/20	1	91.30	0	0.00	90.70	1	1,141	0.09%
2022/10/19	2	92.60	1	91.40	91.40	1	1,152	0.09%
2022/10/18	5	93.52	9	93.19	92.50	-4	1,152	-0.35%
2022/10/17	3	90.07	3	92.40	92.70	0	1,172	0.00%
2022/10/14	2	84.50	8	87.80	88.20	-6	1,180	-0.51%
2022/10/13	6	86.20	0	0.00	80.20	6	1,186	0.51%
2022/10/06	6	97.20	4	99.25	98.10	2	1,269	0.16%
2022/10/05	4	97.25	4	99.20	96.60	0	1,266	0.00%
2022/10/03	0	0.00	1	94.90	94.90	-1	1,264	-0.08%
2022/09/28	3	93.90	0	0.00	91.50	3	1,302	0.23%
2022/09/26	0	0.00	21	91.87	91.10	-21	1,304	-1.61%
2022/09/21	2	108.25	0	0.00	107.00	2	1,364	0.15%
2022/09/16	0	112.00	1	112.00	111.00	-1	1,452	-0.07%
2022/09/15	1	110.50	1	111.00	112.00	0	1,473	0.00%
2022/09/14	1	108.00	1	106.50	109.00	0	1,485	0.00%
2022/09/13	1	110.50	0	0.00	110.00	1	1,504	0.07%
2022/09/12	0.1	113.00	0	0.00	112.00	0.1	1,528	0.00%
2022/09/07	30	107.67	0	0.00	108.50	30	1,563	1.92%
2022/09/06	0	0.00	5	108.60	109.00	-5	1,570	-0.32%
2022/09/05	0	0.00	31	113.53	113.00	-31	1,576	-1.97%
2022/09/02	5	120.00	0	0.00	118.50	5	1,581	0.32%
2022/08/30	1	122.00	0	0.00	121.50	1	1,667	0.06%
2022/08/25	0	0.00	1	129.00	128.00	-1	1,702	-0.06%
2022/08/24	0	0.00	1	126.00	124.50	-1	1,770	-0.06%
2022/08/23	0.1	127.00	0	0.00	128.00	0.1	1,794	0.00%
2022/08/18	1	134.00	1	131.00	132.00	0	1,894	0.00%
2022/08/17	2	134.75	4	134.63	136.00	-2	1,903	-0.11%
2022/08/16	2	131.50	0	0.00	130.50	2	1,925	0.10%
2022/08/12	6	127.17	5	125.70	127.00	1	1,995	0.05%
2022/08/11	0	0.00	1	123.00	123.00	-1	2,057	-0.05%
2022/08/10	2	126.00	1	122.50	122.50	1	2,236	0.04%
2022/08/09	3	132.33	2	133.00	132.00	1	2,249	0.04%
2022/08/08	30	124.78	3	131.50	131.50	27	2,234	1.21%
2022/08/03	3	122.50	0	0.00	122.00	3	2,556	0.12%
2022/07/28	1	133.50	2	130.25	129.00	-1	2,854	-0.04%
2022/07/27	1	127.50	1	128.50	132.00	0	2,886	0.00%
2022/07/26	1	129.50	1	129.00	128.50	0	2,907	0.00%
2022/07/22	0	0.00	3	139.50	135.00	-3	2,997	-0.10%
2022/07/21	1	134.00	4	132.00	136.50	-3	3,026	-0.10%
2022/07/20	0	0.00	1	134.50	131.00	-1	3,043	-0.03%
2022/07/19	0	0.00	12	129.00	130.00	-12	3,082	-0.39%
2022/07/14	4	117.13	5	119.90	124.00	-1	3,078	-0.03%
2022/07/13	3	118.17	4	119.25	117.50	-1	3,100	-0.03%
2022/07/12	3	113.50	16	114.69	112.50	-13	3,127	-0.42%
2022/07/11	2	120.00	2	121.00	120.00	0	3,194	0.00%
2022/07/08	0	0.00	1	124.00	122.00	-1	3,226	-0.03%
2022/07/07	7	117.64	7	119.93	121.00	0	3,233	0.00%
2022/07/06	6	119.92	6	116.00	115.50	0	3,244	0.00%
2022/07/05	3	118.50	2	120.75	124.00	1	3,263	0.03%
2022/07/04	5	117.60	6	118.00	118.00	-1	3,266	-0.03%
2022/07/01	3	124.17	2	121.25	116.00	1	3,288	0.03%
2022/06/29	1	133.00	1	132.50	132.50	0	3,262	0.00%
2022/06/28	3	135.17	0	0.00	132.50	3	3,272	0.09%
2022/06/27	3	138.67	0	0.00	138.50	3	3,306	0.09%
2022/06/24	4	134.13	4	135.88	133.00	0	3,319	0.00%
2022/06/23	4	132.63	2	133.00	129.50	2	3,321	0.06%
2022/06/21	1	132.50	1	134.50	139.50	0	3,382	0.00%
2022/06/20	7	138.29	7	132.21	130.50	0	3,451	0.00%
2022/06/17	29	142.43	5	141.20	142.50	24	3,454	0.69%
2022/06/16	0	0.00	24	151.73	140.50	-24	3,530	-0.68%
2022/06/15	1	150.50	3	150.83	148.00	-2	3,636	-0.05%
2022/06/14	2	148.25	1	149.00	149.50	1	3,711	0.03%
2022/06/10	0	0.00	1	154.00	154.00	-1	3,794	-0.03%
2022/06/09	35	158.23	0	0.00	157.00	35	3,810	0.92%
2022/06/08	1	165.50	55	161.73	161.00	-54	3,836	-1.41%
2022/06/06	1	169.50	0	0.00	167.50	1	3,980	0.03%
2022/06/02	3	172.17	3	169.50	169.50	0	4,093	0.00%
2022/06/01	2	177.75	3	176.33	175.00	-1	4,213	-0.02%
2022/05/31	0	0.00	1	173.00	173.50	-1	4,371	-0.02%
2022/05/30	0	0.00	0.1	174.00	173.00	-0.1	4,423	0.00%
2022/05/27	0	0.00	3	171.33	169.00	-3	4,389	-0.07%
2022/05/24	3	166.00	0	0.00	162.00	3	4,397	0.07%
2022/05/23	1	174.00	1	174.00	171.50	0	4,356	0.00%
2022/05/20	2	175.50	2.1	173.69	171.00	-0.1	4,390	0.00%
2022/05/19	1	166.00	1	174.50	174.50	0	4,341	0.00%
2022/05/18	1	172.00	3	172.67	170.50	-2	4,319	-0.05%
2022/05/17	0	0.00	2	164.50	167.00	-2	4,176	-0.05%
2022/05/16	2	159.00	5	161.60	158.50	-3	4,228	-0.07%
2022/05/13	20	163.00	0	0.00	160.50	20	4,234	0.47%
2022/05/12	33	164.52	3	160.50	159.00	30	4,243	0.71%
2022/05/11	3	162.67	3	164.33	163.50	0	4,183	0.00%
2022/05/10	29	156.93	4	153.88	159.00	25	4,057	0.62%
2022/05/09	3	149.16	2	147.50	146.00	1	4,065	0.02%
2022/05/06	6	155.33	2	155.50	155.50	4	4,104	0.10%
2022/05/05	1	166.00	4	168.38	168.50	-3	4,071	-0.07%
2022/05/04	0	0.00	7	155.93	158.00	-7	4,030	-0.17%
2022/05/03	6	151.58	1	151.50	153.00	5	4,052	0.12%
2022/04/29	5	151.40	2	155.00	148.00	3	4,099	0.07%
2022/04/28	2	150.00	0	0.00	148.00	2	4,102	0.05%
2022/04/27	3	142.50	3	140.00	150.50	0	4,085	0.00%
2022/04/25	0	152.50	1	152.00	153.50	-1	4,223	-0.02%
2022/04/19	2	170.25	0	0.00	166.00	2	4,426	0.05%
2022/04/15	1.1	169.77	29	177.90	168.00	-27.9	4,679	-0.60%
2022/04/14	3	181.67	4	183.25	182.00	-1	4,689	-0.02%
2022/04/13	1.1	186.09	1	187.00	184.00	0.1	4,725	0.00%
2022/04/12	1.1	184.04	0	0.00	183.50	1.1	4,773	0.02%
2022/04/08	3	202.50	0	0.00	200.00	3	4,794	0.06%
2022/04/07	3	207.17	30	204.78	199.00	-27	4,884	-0.55%
2022/04/06	0	0.00	6	208.33	208.00	-6	4,914	-0.12%
2022/04/01	0	0.00	1	210.50	213.50	-1	4,940	-0.02%
2022/03/30	0	0.00	1	215.00	214.00	-1	5,046	-0.02%
2022/03/29	5	218.00	0	0.00	213.50	5	5,115	0.10%
2022/03/28	1	208.50	0	0.00	216.50	1	5,349	0.02%
2022/03/25	8	216.31	2	214.00	213.50	6	5,524	0.11%
2022/03/24	24	224.48	5	220.90	218.50	19	5,574	0.34%
2022/03/23	3	225.17	2	230.50	224.00	1	5,658	0.02%
2022/03/21	6	227.08	2	226.75	218.00	4	6,045	0.07%
2022/03/18	4	217.75	3	219.67	219.00	1	6,106	0.02%
2022/03/17	19	202.66	3	209.83	209.00	16	6,091	0.26%
2022/03/16	3	192.50	3	193.33	194.00	0	6,188	0.00%
2022/03/15	1	188.00	1	186.50	186.50	0	6,454	0.00%
2022/03/14	0	0.00	1	198.00	200.00	-1	6,674	-0.01%
2022/03/11	2	199.25	0	0.00	200.50	2	6,885	0.03%
2022/03/10	2	200.00	4	199.88	204.50	-2	7,297	-0.03%
2022/03/09	2	197.25	1	199.50	193.00	1	7,492	0.01%
2022/03/08	4	205.25	4.1	205.70	193.50	-0.1	7,848	0.00%
2022/03/07	3	215.83	3	213.83	211.50	0	8,059	0.00%
2022/03/04	7	227.86	10	218.55	234.50	-3	8,233	-0.04%
2022/03/03	7	219.29	6	217.42	213.50	1	8,210	0.01%
2022/03/02	0	0.00	1	216.00	217.00	-1	8,407	-0.01%
2022/03/01	3	210.33	3	212.83	213.00	0	8,944	0.00%
2022/02/25	32	203.70	2	204.50	205.00	30	9,237	0.32%
2022/02/24	2	201.00	31	195.35	195.00	-29	9,547	-0.30%
2022/02/23	1	208.50	2	209.25	211.00	-1	9,773	-0.01%
2022/02/22	3	207.83	1	213.00	205.00	2	9,967	0.02%
2022/02/21	1	219.00	2	217.75	217.50	-1	10,078	-0.01%
2022/02/17	2	216.25	18	214.58	215.00	-16	10,719	-0.15%
2022/02/16	3	219.00	6	218.33	219.50	-3	11,096	-0.03%
2022/02/15	1	205.00	2	207.25	206.00	-1	11,138	-0.01%
2022/02/14	2	204.50	0	0.00	202.50	2	11,339	0.02%
2022/02/11	3	220.17	1	219.50	219.50	2	11,440	0.02%
2022/02/10	3	220.33	3	217.83	215.50	0	11,578	0.00%
2022/02/09	5	216.09	5	218.40	220.00	0	11,556	0.00%
2022/02/08	2	210.50	2	211.25	211.50	0	11,529	0.00%
2022/02/07	1	208.50	0	0.00	206.00	1	11,624	0.01%
2022/01/26	2	202.50	2	206.75	206.00	0	11,667	0.00%
2022/01/25	2	207.00	2	211.00	200.00	0	11,779	0.00%
2022/01/24	2	206.25	1	206.00	212.50	1	11,849	0.01%
2022/01/20	2	217.00	2	215.50	215.50	0	11,942	0.00%
2022/01/19	4	220.63	4	218.25	217.00	0	12,036	0.00%
2022/01/18	6	225.17	7	226.43	221.00	-1	12,298	-0.01%
2022/01/17	5	218.20	4	218.75	219.00	1	12,206	0.01%
2022/01/14	1	212.00	1	209.00	218.50	0	12,307	0.00%
2022/01/13	1	215.50	0	0.00	215.00	1	12,432	0.01%
2022/01/12	1	208.00	1	208.00	213.00	0	12,498	0.00%
2022/01/11	0	0.00	1	214.50	207.50	-1	12,511	-0.01%
2022/01/10	2	224.00	2	222.25	227.50	0	12,392	0.00%
2022/01/06	0	0.00	1	248.00	248.00	-1	12,148	-0.01%
2022/01/05	1	261.00	0	0.00	258.00	1	12,084	0.01%
2022/01/04	1	272.50	1	263.50	263.50	0	12,016	0.00%
2022/01/03	1	278.84	1	269.00	269.50	0	12,003	0.00%
2021/12/30	10	272.70	10	268.75	277.00	0	11,971	0.00%
2021/12/29	2.1	281.19	3	274.17	271.00	-0.9	11,864	-0.01%
2021/12/28	1	284.50	1	278.50	281.50	0	11,811	0.00%
2021/12/27	2	286.75	1	279.50	279.00	1	11,803	0.01%
2021/12/24	1	286.00	1	286.00	286.00	0	11,756	0.00%
2021/12/23	1	290.50	1	280.50	282.00	0	11,686	0.00%
2021/12/22	5	289.20	5	291.50	286.00	0	11,588	0.00%
2021/12/21	8	280.88	8	279.56	278.50	0	11,343	0.00%
2021/12/20	2	280.00	2	276.00	270.50	0	11,171	0.00%
2021/12/17	1	285.00	1	273.50	276.50	0	11,108	0.00%
2021/12/16	13	289.85	12.3	290.12	285.00	0.7	10,968	0.01%
2021/12/15	6	265.75	6	271.08	275.00	0	10,641	0.00%
2021/12/14	1	273.00	1	263.50	263.00	0	10,486	0.00%
2021/12/13	3.2	281.50	4	279.88	272.00	-0.8	10,338	-0.01%
2021/12/10	7	280.43	7	280.86	276.50	0	10,249	0.00%
2021/12/09	8	285.94	9	288.50	282.50	-1	10,110	-0.01%
2021/12/08	2.1	288.57	2	279.25	274.00	0.1	9,903	0.00%
2021/12/07	2	287.25	2	289.00	286.00	0	9,657	0.00%
2021/12/06	12	283.96	13	286.08	290.00	-1	9,426	-0.01%
2021/12/03	6	271.75	6.2	269.71	273.00	-0.2	9,003	0.00%
2021/12/02	5.2	273.65	3	265.17	261.00	2.2	8,723	0.03%
2021/12/01	9	255.33	10	262.30	269.50	-1	8,285	-0.01%
2021/11/30	10	258.10	11	257.36	245.00	-1	7,961	-0.01%
2021/11/29	3	246.17	3	246.50	251.50	0	7,718	0.00%
2021/11/26	5	256.00	4	255.38	250.00	1	7,536	0.01%
2021/11/25	12	273.21	9	273.89	264.50	3	7,268	0.04%
2021/11/24	4	254.00	8	263.63	270.00	-4	6,703	-0.06%
2021/11/23	12	246.33	8	245.88	245.50	4	6,391	0.06%
2021/11/22	5	241.10	5.8	247.10	249.00	-0.8	6,060	-0.01%
2021/11/19	1	229.50	1	228.00	228.00	0	5,831	0.00%
2021/11/18	3.2	236.92	4	233.50	224.50	-0.8	5,630	-0.01%
2021/11/17	14.2	230.30	162	229.54	234.00	-147.8	5,476	-2.70%	大賣/鉅額交易
2021/11/16	157.4	244.48	8	238.31	245.00	149.4	5,138	2.91%	大買/鉅額交易
2021/11/15	8	220.56	6	220.33	223.00	2	4,803	0.04%
2021/11/12	0	0.00	2.1	202.75	211.00	-2.1	4,430	-0.05%
2021/11/11	1	193.50	1	196.00	192.00	0	4,334	0.00%
2021/11/10	1	179.50	8	184.88	186.00	-7	4,138	-0.17%
2021/11/09	7	178.14	10	178.40	177.50	-3	4,020	-0.07%
2021/11/05	4	172.63	0	0.00	175.50	4	3,941	0.10%
2021/11/04	3	177.00	3	180.00	169.50	0	3,923	0.00%
2021/11/03	0	0.00	1	168.00	165.00	-1	3,784	-0.03%
2021/11/02	2	171.00	2	173.25	161.00	0	3,742	0.00%
2021/11/01	7	184.29	2	179.50	178.00	5	3,601	0.14%
2021/10/29	1	179.00	3	176.83	179.50	-2	3,587	-0.06%
2021/10/28	5	176.00	4	177.00	174.00	1	3,647	0.03%
2021/10/27	3	170.50	1	173.00	177.00	2	3,560	0.06%
2021/10/26	32	180.86	34	173.65	167.00	-2	3,447	-0.06%
2021/10/22	4	165.75	4.2	165.60	169.00	-0.2	3,124	-0.01%
2021/10/21	1	160.00	1	156.00	159.50	0	2,980	0.00%
2021/10/20	5	151.80	14	151.18	157.00	-9	2,801	-0.32%
2021/10/19	24	139.25	4	143.50	143.00	20	2,697	0.74%
2021/10/18	0	0.00	1	133.00	137.00	-1	2,656	-0.04%
2021/10/15	3	132.33	2	134.50	131.50	1	2,657	0.04%
2021/10/14	0	0.00	1	132.50	132.00	-1	2,655	-0.04%
2021/10/13	0	0.00	14	127.18	124.50	-14	2,654	-0.53%
2021/10/08	2	131.00	0	0.00	132.50	2	2,706	0.07%
2021/10/07	0	0.00	2	133.00	133.00	-2	2,749	-0.07%
2021/10/05	15	123.43	0	0.00	123.00	15	2,885	0.52%
2021/10/04	0	0.00	15	128.40	118.00	-15	2,945	-0.51%
2021/09/30	0	0.00	0.2	134.50	134.50	-0.2	3,040	0.00%
2021/09/29	1	131.50	0	0.00	132.50	1	3,162	0.03%
2021/09/28	0	0.00	1	139.50	140.00	-1	3,244	-0.03%
2021/09/27	2	138.50	5.1	138.72	139.00	-3.1	3,312	-0.09%
2021/09/24	4	140.50	1.3	141.16	139.50	2.8	3,312	0.08%
2021/09/15	0	0.00	1	130.50	131.00	-1	3,437	-0.03%
2021/09/14	2	138.50	1	136.00	136.00	1	3,462	0.03%
2021/09/13	2	140.50	3	142.00	138.00	-1	3,439	-0.03%
2021/09/06	2	134.75	1	134.50	132.50	1	4,026	0.02%
2021/09/02	1	141.50	0	0.00	136.00	1	5,151	0.02%
2021/08/27	0	0.00	1	133.50	132.00	-1	5,269	-0.02%
2021/08/25	2	144.75	0	0.00	142.50	2	5,497	0.04%
2021/08/24	0	0.00	1	136.00	137.50	-1	5,671	-0.02%
2021/08/20	1	134.50	0.1	135.00	137.50	1	5,787	0.02%
2021/08/17	0	0.00	1	140.00	132.00	-1	6,083	-0.02%
2021/08/12	1	150.50	2	146.75	147.50	-1	6,434	-0.02%
2021/08/11	0.2	152.00	0	0.00	148.50	0.2	6,509	0.00%
2021/08/10	2	166.00	0	0.00	164.50	2	6,508	0.03%
2021/08/09	0.1	162.00	0	0.00	160.00	0.1	6,549	0.00%
2021/08/06	1	171.50	0	0.00	169.00	1	6,632	0.02%
2021/08/05	1	176.50	0	0.00	176.50	1	6,709	0.01%
2021/08/03	0	0.00	1	184.00	182.50	-1	6,741	-0.01%
2021/08/02	0	0.00	3	171.00	172.50	-3	6,658	-0.05%
2021/07/29	1	166.50	0	0.00	166.50	1	6,815	0.01%
2021/07/28	3	164.00	2	160.25	158.00	1	6,874	0.01%
2021/07/27	3	182.67	2	180.00	175.00	1	6,937	0.01%
2021/07/23	1	178.50	0	0.00	175.00	1	7,094	0.01%
2021/07/15	0	0.00	1	179.00	179.50	-1	7,741	-0.01%
2021/07/14	1	177.00	10	182.50	178.00	-9	7,803	-0.12%
2021/07/13	23	188.33	12	181.79	180.00	11	7,880	0.14%
2021/07/12	11	189.09	10	187.60	189.50	1	7,932	0.01%
2021/07/08	11	189.32	13	187.77	185.50	-2	8,219	-0.02%
2021/07/07	14	185.82	18	183.75	187.00	-4	8,312	-0.05%
2021/07/06	3	187.50	29	192.10	182.50	-26	8,386	-0.31%
2021/07/05	34	197.56	5	197.50	198.00	29	8,350	0.35%
2021/07/02	1	179.50	1	182.50	180.00	0	8,359	0.00%
2021/07/01	3	184.67	2	192.50	184.50	1	8,389	0.01%
2021/06/30	1	187.00	3	186.83	190.00	-2	8,480	-0.02%
2021/06/29	2	177.00	4	178.50	174.50	-2	8,508	-0.02%
2021/06/28	2	177.75	0	0.00	178.50	2	8,803	0.02%
2021/06/24	1	169.50	0	0.00	171.00	1	9,179	0.01%
2021/06/23	2	170.00	0	0.00	173.00	2	9,587	0.02%
2021/06/18	0	0.00	1	168.00	169.00	-1	10,999	-0.01%
2021/06/17	6	172.08	9	171.94	174.50	-3	11,070	-0.03%
2021/06/16	20	172.35	19	170.45	168.00	1	11,119	0.01%
2021/06/15	17	165.88	20	164.70	170.00	-3	10,911	-0.03%
2021/06/11	41	158.24	39	158.42	157.00	2	10,755	0.02%
2021/06/10	7	145.71	10	145.60	150.00	-3	10,470	-0.03%
2021/06/09	4	129.00	8	133.50	136.50	-4	10,352	-0.04%
2021/06/08	0	0.00	1	127.50	124.50	-1	10,377	-0.01%
2021/06/07	2	122.00	0	0.00	122.50	2	10,645	0.02%
2021/06/03	1	131.00	1	129.00	128.00	0	10,690	0.00%
2021/06/02	4	133.25	3	130.00	129.00	1	10,675	0.01%
2021/06/01	2	132.25	3	134.50	136.50	-1	10,537	-0.01%
2021/05/31	2.5	127.16	6	123.75	124.50	-3.5	10,351	-0.03%
2021/05/28	9	124.39	7	124.71	125.50	2	10,332	0.02%
2021/05/27	1	122.00	1	119.50	118.50	0	10,328	0.00%
2021/05/26	8	126.13	6	125.00	121.50	2	10,310	0.02%
2021/05/25	19	127.76	19	127.03	124.50	0	10,278	0.00%
2021/05/24	4	122.00	5	122.50	126.00	-1	10,082	-0.01%
2021/05/21	2.5	123.30	1	126.00	117.00	1.5	9,988	0.02%
2021/05/20	0	0.00	1.1	114.04	116.00	-1.1	9,775	-0.01%
2021/05/19	1	116.50	0	0.00	113.00	1	9,841	0.01%
2021/05/18	2	107.00	2	110.50	111.50	0	9,706	0.00%
2021/05/17	2	101.50	2	102.00	101.50	0	9,640	0.00%
2021/05/13	4	113.25	4	112.63	114.00	0	9,661	0.00%
2021/05/05	2	127.25	32	119.50	120.00	-30	9,281	-0.32%
2021/05/04	1	131.50	2	128.50	128.50	-1	9,199	-0.01%
2021/05/03	2	137.00	2	133.00	131.50	0	9,087	0.00%
2021/04/26	3	159.17	0	0.00	151.00	3	8,687	0.03%
2021/04/23	1	143.50	2	152.25	155.50	-1	8,500	-0.01%
2021/04/21	4	159.38	4	156.00	154.00	0	8,204	0.00%
2021/04/19	1	155.50	0.2	154.50	156.50	0.8	8,037	0.01%
2021/04/16	4	171.88	2	167.25	160.50	2	7,901	0.03%
2021/04/15	3	167.00	3.1	165.15	170.00	-0.1	7,730	0.00%
2021/04/14	2	161.00	0	0.00	162.00	2	7,536	0.03%
2021/04/13	3	181.83	2	186.25	178.50	1	7,370	0.01%
2021/04/12	2	177.75	0	0.00	175.00	2	7,234	0.03%
2021/04/09	30	195.40	1	203.00	187.50	29	7,125	0.41%
2021/04/08	6	203.17	4	199.50	197.00	2	7,148	0.03%
2021/04/07	2	213.75	33	204.83	203.50	-31	7,114	-0.44%
2021/04/06	6	205.50	7	207.57	203.00	-1	7,013	-0.01%
2021/04/01	2	199.00	1	208.50	193.50	1	6,922	0.01%
2021/03/31	3	202.50	2	203.50	201.00	1	6,895	0.01%
2021/03/30	1	184.50	6	190.08	195.50	-5	6,719	-0.07%
2021/03/29	7	180.50	2	178.00	178.00	5	6,520	0.08%
2021/03/26	38	183.64	10	184.50	182.50	28	6,383	0.44%
2021/03/25	15	180.97	15	178.87	181.00	0	6,049	0.00%
2021/03/24	6	171.58	5	168.00	177.00	1	5,623	0.02%
2021/03/23	15	178.17	11	177.86	161.00	4	5,276	0.08%
2021/03/22	2	166.00	11	165.55	171.00	-9	4,752	-0.19%
2021/03/19	12	146.08	4.1	150.74	155.50	7.9	4,654	0.17%
2021/03/18	5	142.80	7	141.71	141.50	-2	4,497	-0.04%
2021/03/17	4	140.50	4	141.50	138.50	0	4,421	0.00%
2021/03/16	4.1	145.54	13	146.54	138.50	-8.9	4,262	-0.21%
2021/03/15	35	148.24	42.1	145.91	146.00	-7.1	3,823	-0.19%
2021/03/12	20	135.50	0	0.00	136.50	20	3,504	0.57%
2021/03/11	0	0.00	8	118.22	124.50	-8	3,342	-0.24%
2021/03/10	2	110.50	0	0.00	113.50	2	3,076	0.07%
2021/03/09	8	105.69	5	103.10	103.50	3	3,048	0.10%
2021/03/08	4	107.88	1	105.50	105.50	3	2,959	0.10%
2021/03/05	0	0.00	0.9	114.00	114.00	-0.9	2,896	-0.03%
2021/03/04	0	0.00	8.3	119.79	123.00	-8.3	2,840	-0.29%
2021/03/03	1	111.00	0	0.00	119.00	1	2,804	0.04%
2021/03/02	1	124.00	18	122.83	121.50	-17	2,742	-0.62%
2021/02/26	20	117.70	0	0.00	118.00	20	2,660	0.75%
2021/02/25	0	0.00	0.3	105.00	107.50	-0.3	2,591	-0.01%
2021/02/24	1	101.00	0	0.00	98.00	1	2,529	0.04%
2021/02/23	2	95.55	0.9	102.50	103.00	1.1	2,484	0.04%
2021/02/22	2	99.00	0	0.00	98.10	2	2,436	0.08%
2021/02/05	26	73.68	27	70.77	73.80	-1	2,182	-0.05%
2021/02/04	0	0.00	1	66.30	67.10	-1	1,989	-0.05%
2021/02/03	3	62.37	2	61.50	61.00	1	1,932	0.05%
2021/02/02	1	62.20	1	63.30	62.80	0	1,904	0.00%
2021/02/01	0	63.40	0	0.00	58.00	0	1,867	0.00%
2021/01/29	1.6	58.89	0	0.00	57.80	1.6	1,858	0.09%
2021/01/28	1	61.50	0	0.00	61.50	1	1,824	0.05%
2021/01/26	0	0.00	1	58.10	58.00	-1	1,682	-0.06%
2021/01/25	1	59.00	0	0.00	59.00	1	1,664	0.06%
2021/01/13	0	0.00	1	57.70	59.50	-1	1,531	-0.07%
2021/01/08	0	0.00	9	56.51	56.40	-9	1,436	-0.63%
2021/01/05	1	60.50	1	59.80	59.20	0	1,348	0.00%
2021/01/04	10	59.84	1	59.40	59.20	9	1,315	0.68%
2020/12/30	2	57.70	7	59.99	60.90	-5	1,131	-0.44%
2020/12/29	9	55.94	5	55.30	55.40	4	1,048	0.38%
2020/12/25	6	58.15	5	57.46	57.90	1	967	0.10%
2020/12/24	1	57.50	0	0.00	57.90	1	893	0.11%
2020/12/23	1	51.40	6	52.77	54.80	-5	749	-0.67%
2020/12/22	5	49.34	0	0.00	49.90	5	677	0.74%
2020/12/21	1	55.60	13	54.18	53.70	-12	619	-1.94%
2020/12/18	2	51.90	12	52.93	53.90	-10	506	-1.97%
2020/12/17	5	49.00	0	0.00	49.00	5	365	1.37%
2020/12/11	2	42.05	0	0.00	44.60	2	238	0.84%
2020/12/07	13	42.66	0	0.00	41.95	13	206	6.29%
2020/12/03	0	0.00	1	40.65	40.10	-1	156	-0.64%
2020/12/02	1	39.55	0	0.00	40.85	1	154	0.65%
2020/11/19	0.2	38.75	0	0.00	38.75	0.2	154	0.13%
2020/09/10	0	36.00	0	0.00	36.15	0	175	0.00%
2020/08/27	0	0.00	3	39.95	39.25	-3	202	-1.48%
2020/08/26	3	39.10	0	0.00	39.10	3	186	1.60%
2020/07/17	0	34.50	0	0.00	34.50	0	190	0.00%
2020/06/04	0	0.00	1	38.15	38.00	-1	187	-0.53%
2020/05/22	1	35.00	0	0.00	35.20	1	171	0.58%
2020/05/20	0	0.00	1	36.00	35.90	-1	169	-0.59%
2020/03/20	0	26.20	0	0.00	25.85	0	209	0.00%
2020/03/13	2	27.00	0	0.00	27.70	2	200	1.00%
2020/02/12	0	0.00	1	33.40	33.45	-1	189	-0.53%
2020/02/10	2	33.00	0	0.00	32.75	2	193	1.03%
2020/02/05	0	0.00	1	35.50	35.15	-1	180	-0.55%
2020/02/03	1	35.30	0	0.00	35.30	1	180	0.55%
2020/01/13	0	0.00	1	38.25	38.70	-1	190	-0.53%
2019/11/07	1	38.10	0	0.00	38.00	1	546	0.18%
2019/08/13	1	42.30	1	42.65	41.85	0	956	0.00%
2019/07/15	5	47.00	5	48.25	48.60	0	774	0.00%
2019/07/10	3	44.35	6	45.40	45.25	-3	740	-0.41%
2019/07/08	3	43.00	0	0.00	42.85	3	747	0.40%
2019/05/21	0	0.00	0	41.50	41.20	0	1,485	0.00%
2019/05/17	0	0.00	2	42.75	42.30	-2	1,503	-0.13%
2019/04/29	2	40.20	0	0.00	40.20	2	1,526	0.13%
2019/04/19	1	43.05	1	43.30	43.30	0	1,504	0.00%
2019/04/11	0	0.00	1	44.70	44.35	-1	1,432	-0.07%
2019/04/01	0	0.00	1	41.55	41.10	-1	1,392	-0.07%
2019/03/29	1	44.15	1	43.50	43.45	0	1,364	0.00%
2019/03/28	1	43.60	1	44.25	43.80	0	1,351	0.00%
2019/03/27	1	44.00	1	43.55	43.55	0	1,337	0.00%
2019/03/25	1	43.95	0	0.00	43.45	1	1,316	0.08%
2019/03/21	0	0.00	12	42.44	44.10	-12	1,209	-0.99%
2019/03/20	1	40.30	0	0.00	40.10	1	1,112	0.09%
2019/03/19	10	41.33	0	0.00	39.85	10	1,151	0.87%
2019/03/18	0	0.00	10	40.23	40.45	-10	1,134	-0.88%
2019/03/15	2	40.90	1	41.90	41.15	1	1,128	0.09%
2019/03/14	1	40.00	0	0.00	40.60	1	1,109	0.09%
2019/03/13	10	40.90	0	0.00	38.70	10	1,073	0.93%
2019/03/11	5	37.85	15	38.68	38.70	-10	946	-1.06%
2019/03/08	12	35.12	12	35.10	36.85	0	845	0.00%
2019/02/22	0	0.00	5	32.90	33.00	-5	720	-0.69%
2019/02/21	2	33.10	2	32.90	32.80	0	714	0.00%
2019/02/20	5	32.90	0	0.00	32.85	5	707	0.71%
2019/02/19	5	32.85	0	0.00	32.65	5	697	0.72%
2019/02/18	5	31.95	0	0.00	32.40	5	676	0.74%
2019/01/18	0	0.00	1	29.90	29.65	-1	498	-0.20%
2019/01/16	1	29.30	0	0.00	29.30	1	494	0.20%
2019/01/15	1	29.00	1	29.40	29.65	0	487	0.00%
2019/01/07	0	0.00	1	31.00	31.15	-1	436	-0.23%
2019/01/02	0	30.70	0	0.00	30.30	0	369	0.00%
2018/12/27	1	30.15	4	30.40	30.80	-3	355	-0.84%
2018/12/26	5	29.86	3	29.27	29.20	2	322	0.62%
2018/12/12	1	31.20	0	0.00	31.20	1	201	0.50%
2018/12/11	0	0.00	1	30.00	30.40	-1	145	-0.69%
2018/12/10	0	0.00	2	28.70	29.40	-2	128	-1.55%
2018/12/07	1	28.50	0	0.00	27.65	1	113	0.88%
2018/07/04	1	25.00	0	0.00	25.30	1	104	0.95%
2018/06/28	0	0.00	10	26.80	27.00	-10	99	-10.03%
2018/06/11	1	27.00	0	0.00	27.15	1	110	0.91%
2018/06/08	1	27.30	0	0.00	27.40	1	111	0.90%
2018/05/30	0	0.00	1	26.30	26.75	-1	103	-0.96%
2018/05/18	0	0.00	1	25.85	25.85	-1	118	-0.84%
2018/05/07	0	0.00	1	26.20	26.15	-1	156	-0.64%
2018/05/04	0	0.00	1	25.70	25.70	-1	156	-0.64%
2018/04/26	1	25.45	0	0.00	25.45	1	176	0.57%
2018/04/25	1	25.60	0	0.00	25.70	1	177	0.56%
2018/04/24	1	25.75	0	0.00	25.75	1	180	0.56%
2018/04/19	10	26.20	0	0.00	26.00	10	204	4.90%
2018/04/12	1	25.10	0	0.00	25.35	1	232	0.43%