德微 (3675)-中國信託券商分點個股進出

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

德微

(3675)

可現股當沖

股價
264.5
漲跌
▲8.5
漲幅
+3.32%
成交量
601張
產業
上櫃半導體類股
293人加入追蹤

立即追蹤
本地時間:13:30(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

德微 (3675)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/22	13	265.69	10	267.70	264.50	3	710	0.42%
2024/11/21	1.1	256.05	0	0.00	256.00	1.1	704	0.15%
2024/11/20	1	257.50	0	0.00	256.50	1	703	0.14%
2024/11/19	0.1	256.50	0	0.00	257.00	0.1	705	0.01%
2024/11/18	11	257.54	11	256.18	256.00	0	706	0.00%
2024/11/15	5	264.80	4.1	266.96	264.00	0.9	703	0.13%
2024/11/14	28	263.93	40	263.00	262.50	-12	704	-1.70%
2024/11/13	19	269.05	37	269.89	264.50	-18	700	-2.57%
2024/11/12	8.1	269.32	4	271.13	269.00	4.1	707	0.58%
2024/11/11	7.1	271.44	8	273.19	274.00	-0.9	711	-0.13%
2024/11/08	40.2	270.09	15	270.50	270.50	25.2	712	3.54%
2024/11/07	0.1	288.50	2	288.00	282.50	-1.9	691	-0.27%
2024/11/05	0	0.00	3	278.83	278.50	-3	698	-0.43%
2024/11/04	2	277.50	1	279.00	279.00	1	717	0.14%
2024/11/01	7.1	274.96	37	276.27	281.00	-29.9	715	-4.18%
2024/10/30	4	286.88	4	287.50	283.00	0	705	0.00%
2024/10/29	16	294.00	7	288.64	288.50	9	696	1.29%
2024/10/28	21	310.10	4	311.00	310.00	17	673	2.52%
2024/10/25	13	316.31	22.1	322.68	331.00	-9.1	654	-1.38%
2024/10/24	2	316.25	2	314.00	310.00	0	643	0.00%
2024/10/23	1	320.50	10	327.15	323.50	-9	650	-1.38%
2024/10/22	3	310.17	9.4	319.49	321.50	-6.4	624	-1.03%
2024/10/21	10	320.05	1	314.50	313.50	9	619	1.45%
2024/10/18	2.2	312.43	8.1	309.44	309.00	-6	593	-1.00%
2024/10/17	6	300.58	7	303.64	296.00	-1	574	-0.17%
2024/10/16	3	288.67	19	292.97	295.50	-16	548	-2.92%
2024/10/15	54	284.19	100	284.02	278.00	-46	528	-8.71%
2024/10/14	24	283.96	29	284.76	287.00	-5	522	-0.96%
2024/10/11	3	265.50	6	275.25	275.50	-3	511	-0.59%
2024/10/09	2	263.00	0	0.00	261.50	2	533	0.38%
2024/10/08	2.2	263.32	0	0.00	263.50	2.2	539	0.41%
2024/10/04	1.2	267.00	0	0.00	265.00	1.2	596	0.20%
2024/09/30	12	277.04	0	0.00	272.00	12	618	1.94%
2024/09/27	10	282.40	2	287.25	280.50	8	639	1.25%
2024/09/26	7	287.36	13.2	289.68	282.50	-6.2	688	-0.90%
2024/09/25	13	292.88	16	293.69	290.00	-3	716	-0.42%
2024/09/24	1	286.50	7	283.64	282.50	-6	743	-0.81%
2024/09/23	2	283.00	4.3	281.88	281.50	-2.3	738	-0.31%
2024/09/20	2	269.75	0	0.00	269.00	2	737	0.27%
2024/09/19	1	267.50	1	269.00	273.00	0	747	0.00%
2024/09/16	1	273.00	0	0.00	273.00	1	768	0.13%
2024/09/13	0	0.00	1	268.50	270.50	-1	781	-0.13%
2024/09/12	0.1	267.00	17	267.12	272.00	-16.9	787	-2.15%
2024/09/10	0.2	269.09	2	263.00	258.50	-1.8	841	-0.21%
2024/09/06	2	270.00	0	0.00	271.00	2	856	0.23%
2024/09/05	17.1	284.52	5	287.60	271.00	12.1	856	1.41%
2024/09/04	12.1	285.73	16	287.97	285.50	-3.9	869	-0.45%
2024/09/03	7	308.64	17	306.91	302.50	-10	902	-1.11%
2024/09/02	7	316.43	15	314.07	308.50	-8	941	-0.85%
2024/08/30	21	317.81	43.1	313.99	311.00	-22.1	948	-2.32%
2024/08/29	0	0.00	1	300.00	304.50	-1	933	-0.11%
2024/08/28	1	299.50	13	301.42	301.50	-12	935	-1.28%
2024/08/27	2	305.50	9	305.50	304.50	-7	947	-0.74%
2024/08/26	0	0.00	1	307.50	306.50	-1	953	-0.10%
2024/08/23	8	300.69	8	301.69	307.00	0	959	0.00%
2024/08/21	4	305.25	13	306.92	306.00	-9	995	-0.90%
2024/08/20	0.1	312.00	0	0.00	309.00	0.1	1,012	0.00%
2024/08/19	6.1	308.94	10	310.55	312.00	-4	1,008	-0.39%
2024/08/16	27	311.65	2.4	310.44	307.00	24.6	1,003	2.45%
2024/08/15	6	306.58	4	307.75	304.00	2	1,001	0.20%
2024/08/14	23	307.72	37	309.15	306.50	-14	999	-1.40%
2024/08/13	30	301.53	6	294.25	295.50	24	990	2.42%
2024/08/12	2.3	295.89	7	293.21	293.00	-4.7	985	-0.48%
2024/08/09	29	294.71	7	292.21	287.50	22	982	2.24%
2024/08/08	18	284.14	19	281.00	280.00	-1	973	-0.10%
2024/08/07	40	282.94	45	285.74	287.00	-5	972	-0.51%
2024/08/06	19	262.68	16	266.22	267.00	3	962	0.31%
2024/08/05	18	274.44	0	0.00	273.50	18	942	1.91%
2024/08/02	9	305.22	6	306.75	303.50	3	937	0.32%
2024/08/01	9	310.28	13	313.08	312.50	-4	934	-0.43%
2024/07/31	5	305.80	9	309.94	306.00	-4	930	-0.43%
2024/07/30	2	306.00	19	304.00	307.50	-17	927	-1.83%
2024/07/29	4	301.38	8	297.50	290.00	-4	916	-0.44%
2024/07/26	38.1	305.91	9	306.91	298.50	29	906	3.20%
2024/07/23	6	334.92	4	334.75	331.50	2	893	0.22%
2024/07/22	10	330.10	19	332.76	329.00	-9	892	-1.01%
2024/07/19	28	348.14	16	343.66	339.00	12	891	1.35%
2024/07/18	8	352.25	28	351.93	351.00	-20	888	-2.25%
2024/07/17	0	0.00	1	363.00	363.00	-1	882	-0.11%
2024/07/16	0	0.00	3	363.50	363.50	-3	896	-0.33%
2024/07/15	9.2	364.80	0	0.00	364.00	9.2	916	1.00%
2024/07/12	3	370.00	4	366.38	368.00	-1	945	-0.11%
2024/07/11	3	368.33	16	369.28	370.00	-13	971	-1.34%
2024/07/10	3	357.00	3	360.00	357.50	0	967	0.00%
2024/07/09	1	353.00	8	354.00	357.00	-7	971	-0.72%
2024/07/08	37	360.39	5	361.60	364.00	32	953	3.36%
2024/07/05	8	376.69	0	0.00	381.00	8	945	0.85%
2024/07/04	4	372.75	1	380.00	372.00	3	941	0.32%
2024/07/03	21	382.43	4	373.00	373.50	17	934	1.82%
2024/07/02	17	378.58	73.1	376.73	384.50	-56	916	-6.11%
2024/07/01	12	376.71	15	381.27	393.50	-3	872	-0.34%
2024/06/28	7	346.64	11.4	350.47	358.00	-4.4	860	-0.51%
2024/06/26	2.1	329.63	1.5	329.84	328.50	0.5	837	0.06%
2024/06/25	0.1	310.00	0	0.00	326.00	0.1	830	0.01%
2024/06/24	3.5	317.43	0	0.00	317.00	3.5	817	0.43%
2024/06/21	0.1	316.14	0	0.00	318.50	0.1	808	0.01%
2024/06/20	2.1	319.15	0	0.00	321.00	2.1	794	0.27%
2024/06/19	1	325.50	0	325.50	324.50	1	783	0.13%
2024/06/18	1	326.48	1	324.00	331.00	0	775	0.00%
2024/06/17	14.1	336.21	10	329.85	334.00	4.1	754	0.54%
2024/06/14	5	348.50	0	0.00	350.50	5	713	0.70%
2024/06/13	10	353.95	1	350.00	347.50	9	707	1.27%
2024/06/12	0	0.00	0.3	347.38	347.00	-0.3	689	-0.04%
2024/06/11	1	362.00	1	344.50	345.00	0	682	0.00%
2024/06/07	17	355.00	23.3	352.22	347.50	-6.3	664	-0.95%
2024/06/06	159.4	349.80	20.9	345.22	355.00	138.5	625	22.13%	大買/鉅額交易
2024/06/05	5.1	322.45	20	321.90	323.00	-14.9	581	-2.56%
2024/06/04	6.2	333.91	5.1	333.22	332.00	1.1	574	0.18%
2024/06/03	0	0.00	9	327.00	327.00	-9	572	-1.57%
2024/05/31	19.2	327.43	3	319.33	319.00	16.2	573	2.82%
2024/05/30	4.3	320.39	7	321.14	322.00	-2.7	562	-0.47%
2024/05/29	5.3	327.35	8	326.69	324.00	-2.7	565	-0.49%
2024/05/28	0	0.00	5	326.90	320.00	-5	571	-0.87%
2024/05/27	8	321.50	11	315.78	318.50	-3	573	-0.52%
2024/05/24	22	311.95	15	310.93	316.00	7	553	1.27%
2024/05/22	5.2	295.61	6	296.67	296.50	-0.8	559	-0.15%
2024/05/21	0	0.00	0	293.50	292.00	0	572	-0.01%
2024/05/20	3	297.17	0.1	294.50	292.50	2.9	580	0.50%
2024/05/17	7.1	293.55	0	0.00	295.00	7.1	586	1.20%
2024/05/16	2.1	288.52	1	288.00	289.50	1.1	600	0.17%
2024/05/15	4	291.00	0	0.00	289.00	4	627	0.64%
2024/05/14	0	0.00	1.1	287.05	289.00	-1.1	636	-0.17%
2024/05/13	1.1	287.05	0	289.50	288.00	1.1	659	0.17%
2024/05/08	3	289.17	0	0.00	292.00	3	668	0.45%
2024/05/07	3	289.67	0	0.00	289.50	3	668	0.45%
2024/05/03	0	0.00	3.2	299.31	297.00	-3.2	664	-0.47%
2024/05/02	1	301.00	24.1	300.42	300.00	-23.1	668	-3.46%
2024/04/30	2	306.50	2	313.00	306.50	0	693	0.00%
2024/04/29	3	315.33	0	0.00	309.50	3	697	0.43%
2024/04/26	3	299.00	0	0.00	301.00	3	697	0.43%
2024/04/25	10	297.70	3.1	300.50	297.50	7	705	0.98%
2024/04/24	0	0.00	4	289.00	293.50	-4	706	-0.57%
2024/04/23	0	0.00	3	286.00	281.00	-3	717	-0.42%
2024/04/22	11.3	284.81	10.2	296.32	278.00	1.1	722	0.15%
2024/04/19	6	298.59	3	304.50	303.50	3	709	0.42%
2024/04/18	14.1	310.48	15.2	311.09	306.50	-1.1	689	-0.16%
2024/04/17	14	296.11	12.2	308.14	310.50	1.8	661	0.27%
2024/04/16	13.4	283.96	26.6	289.44	288.00	-13.3	633	-2.09%
2024/04/15	43	288.56	1	285.00	285.00	42	614	6.83%
2024/04/12	2	283.75	1	286.50	284.00	1	604	0.17%
2024/04/11	32	289.26	13.1	288.46	287.00	18.9	611	3.09%
2024/04/10	4.1	279.48	8	277.19	277.50	-3.9	600	-0.66%
2024/04/09	1.1	280.95	0	0.00	270.00	1.1	595	0.18%
2024/04/08	2	277.25	7	276.71	276.50	-5	593	-0.84%
2024/04/03	1.5	275.67	0	0.00	273.50	1.5	588	0.25%
2024/04/02	6	266.00	0	0.00	276.00	6	591	1.01%
2024/04/01	1	266.50	6	267.08	267.00	-5	576	-0.87%
2024/03/28	0	0.00	5	255.00	255.00	-5	558	-0.89%
2024/03/22	14	253.25	0	0.00	254.50	14	639	2.19%
2024/03/21	0	0.00	0.1	247.00	247.00	-0.1	643	-0.02%
2024/03/18	1.1	248.47	0	0.00	248.00	1.1	723	0.15%
2024/03/15	0	0.00	1.1	245.06	245.00	-1.1	757	-0.15%
2024/03/14	0.1	249.00	0	0.00	249.00	0.1	786	0.01%
2024/03/13	5.1	252.90	0	0.00	247.00	5.1	803	0.63%
2024/03/12	1	253.50	0	254.00	254.00	1	798	0.12%
2024/03/11	0	248.50	0	0.00	250.00	0	803	0.00%
2024/03/08	1.2	255.04	0	0.00	250.50	1.2	824	0.14%
2024/03/07	31.1	260.28	0	0.00	257.00	31.1	828	3.75%
2024/03/06	0	0.00	7	262.50	260.50	-7	832	-0.84%
2024/03/05	0.1	263.50	4.1	263.23	262.00	-4	849	-0.47%
2024/03/04	12	270.25	2	271.50	265.00	10	850	1.18%
2024/03/01	0	0.00	5	270.70	269.00	-5	843	-0.59%
2024/02/27	4	259.63	2.1	262.05	261.00	1.9	828	0.23%
2024/02/23	8	262.25	0	0.00	258.50	8	829	0.96%
2024/02/22	2	263.78	3	265.70	267.50	-1	827	-0.12%
2024/02/21	2	261.50	0	267.00	266.00	2	838	0.24%
2024/02/20	1	262.00	0	0.00	263.00	1	855	0.12%
2024/02/19	2	267.00	2	265.00	264.50	0	852	0.00%
2024/02/16	0.1	261.50	4.1	263.83	267.00	-4	844	-0.47%
2024/02/05	3	259.33	1.1	256.05	252.50	1.9	822	0.23%
2024/02/02	0	0.00	0.1	249.50	248.00	-0.1	806	-0.01%
2024/02/01	0	0.00	0	254.55	254.00	0	803	0.00%
2024/01/31	0	257.00	0	0.00	257.50	0	814	0.00%
2024/01/25	1.2	264.17	1.1	258.94	257.00	0.1	844	0.02%
2024/01/24	1.1	262.28	1	270.00	260.50	0.1	847	0.01%
2024/01/23	0	0.00	2	252.50	255.50	-2	840	-0.24%
2024/01/22	0.1	249.28	0	0.00	248.50	0.1	851	0.01%
2024/01/19	0	0.00	23	251.15	247.50	-23	871	-2.64%
2024/01/16	8	269.81	2	269.50	269.50	6	849	0.71%
2024/01/15	0	0.00	1	277.00	275.50	-1	842	-0.12%
2024/01/10	3	266.00	12.1	265.79	272.50	-9.1	837	-1.09%
2024/01/08	0	270.00	0	0.00	269.00	0	839	0.00%
2024/01/05	0	0.00	1.9	279.29	270.50	-1.9	866	-0.22%
2024/01/04	0	0.00	3	278.00	278.00	-3	867	-0.35%
2024/01/02	3	272.00	2	275.50	270.50	1	859	0.12%
2023/12/29	4	268.88	1	269.00	268.50	3	857	0.35%
2023/12/28	1	278.00	2	272.25	270.50	-1	856	-0.12%
2023/12/27	1	282.50	0	278.50	276.50	1	849	0.12%
2023/12/26	0.1	274.50	2	275.00	275.00	-1.9	847	-0.22%
2023/12/25	5	279.00	0.1	273.31	274.00	4.9	854	0.57%
2023/12/22	2	276.25	2	273.00	273.00	0	861	0.00%
2023/12/21	4.1	271.76	2	269.75	273.00	2.1	866	0.24%
2023/12/20	0	0.00	2.5	289.61	288.00	-2.5	832	-0.30%
2023/12/19	0	0.00	1.1	274.45	275.00	-1.1	800	-0.14%
2023/12/18	1.1	277.69	7.1	278.71	277.00	-6	795	-0.76%
2023/12/15	3	286.00	20	283.70	283.00	-17	787	-2.16%
2023/12/14	0	0.00	21.1	286.10	285.00	-21.1	772	-2.73%
2023/12/13	13	278.42	2.6	281.39	279.50	10.4	752	1.39%
2023/12/12	26	271.15	13.1	271.58	274.00	13	718	1.80%
2023/12/11	0.1	264.00	9	261.61	261.00	-8.9	685	-1.30%
2023/12/08	9.1	248.69	1.4	252.29	251.50	7.7	655	1.18%
2023/12/07	0	0.00	0.2	242.00	241.00	-0.2	639	-0.03%
2023/12/06	0.1	245.00	1	243.00	244.00	-1	642	-0.15%
2023/12/05	0	244.50	0	0.00	244.00	0	640	0.00%
2023/12/04	0.4	251.62	1.3	248.81	250.00	-0.9	619	-0.14%
2023/12/01	86	248.91	4.1	249.16	249.00	81.9	615	13.32%
2023/11/30	17.1	242.45	8.1	244.48	245.50	9	610	1.48%
2023/11/29	18	234.97	0	0.00	238.00	18	590	3.05%
2023/11/28	0	0.00	1	231.00	231.00	-1	595	-0.17%
2023/11/27	0	0.00	0.1	232.00	230.50	-0.1	607	-0.02%
2023/11/24	1.2	238.26	1.1	232.86	232.50	0.1	613	0.02%
2023/11/22	0	232.00	2	231.50	233.00	-2	607	-0.33%
2023/11/21	4	239.50	9	237.17	235.50	-5	609	-0.82%
2023/11/20	17.1	235.34	8.3	232.53	236.00	8.8	609	1.44%
2023/11/17	11.3	226.01	3.1	224.77	226.50	8.2	665	1.23%
2023/11/15	1	216.50	0	0.00	213.50	1	721	0.14%
2023/11/14	0	0.00	1	215.00	216.00	-1	733	-0.14%
2023/11/13	1	207.00	0	0.00	207.00	1	734	0.14%
2023/11/10	0.1	208.00	0.1	210.00	212.00	0	744	0.00%
2023/11/09	1	216.50	0	0.00	213.00	1	740	0.14%
2023/11/08	1	216.52	0	0.00	217.00	1	735	0.14%
2023/11/07	1	212.00	10	211.00	211.50	-9	728	-1.23%
2023/11/06	1	212.50	113	209.74	211.50	-112	730	-15.34%	大賣/鉅額交易
2023/11/03	0.2	208.55	0	0.00	207.50	0.2	717	0.03%
2023/11/01	2.1	206.07	6	206.08	207.50	-3.9	703	-0.55%
2023/10/31	1.3	210.67	0	0.00	210.50	1.3	704	0.18%
2023/10/30	14.1	232.60	8	221.00	222.50	6.1	692	0.88%
2023/10/27	5.2	236.24	3	235.17	229.00	2.2	682	0.32%
2023/10/26	7.3	257.47	0	0.00	250.00	7.3	669	1.09%
2023/10/25	0	0.00	1	272.00	270.50	-1	672	-0.15%
2023/10/24	1	267.50	0	0.00	270.00	1	675	0.15%
2023/10/20	3	269.50	0	0.00	267.50	3	695	0.43%
2023/10/19	1	271.00	0	0.00	271.50	1	701	0.14%
2023/10/17	0	0.00	6	277.08	277.00	-6	711	-0.84%
2023/10/16	1	279.50	9	280.06	272.50	-8	711	-1.12%
2023/10/13	10	288.65	15	284.43	282.50	-5	710	-0.70%
2023/10/12	0	0.00	5	274.50	274.50	-5	687	-0.73%
2023/10/06	0	0.00	5	268.50	268.50	-5	679	-0.74%
2023/10/03	0	0.00	2	272.25	271.50	-2	693	-0.29%
2023/10/02	4	280.00	0	0.00	274.00	4	707	0.57%
2023/09/27	0	0.00	14	270.18	268.00	-14	788	-1.78%
2023/09/26	2	294.25	5	294.00	294.50	-3	826	-0.36%
2023/09/25	6	288.92	3	290.83	290.50	3	827	0.36%
2023/09/21	0	0.00	4	282.50	281.00	-4	841	-0.48%
2023/09/19	4	290.75	0	0.00	286.50	4	856	0.47%
2023/09/18	6	293.25	2	292.00	292.00	4	874	0.46%
2023/09/15	8	289.31	1	290.00	289.50	7	880	0.80%
2023/09/13	0	0.00	1	283.50	284.00	-1	906	-0.11%
2023/09/12	3	280.00	3	282.00	282.00	0	934	0.00%
2023/09/11	0	0.00	2	277.25	277.00	-2	955	-0.21%
2023/09/08	11	282.36	2	281.75	281.00	9	964	0.93%
2023/09/07	1	289.50	1	288.00	287.00	0	975	0.00%
2023/09/06	0	0.00	1	287.50	289.50	-1	987	-0.10%
2023/09/05	6	290.00	1	289.00	290.50	5	1,000	0.50%
2023/09/04	1	285.00	0	0.00	285.00	1	999	0.10%
2023/09/01	2	286.00	7	292.57	286.00	-5	1,008	-0.50%
2023/08/31	3	293.17	5	292.90	292.00	-2	1,004	-0.20%
2023/08/30	5	290.60	0	287.00	291.00	5	1,008	0.49%
2023/08/29	0	0.00	0.1	285.00	285.50	-0.1	1,014	-0.01%
2023/08/28	3	281.00	14	277.50	281.00	-11	1,019	-1.08%
2023/08/25	6	278.33	1.1	282.45	282.50	4.9	1,026	0.48%
2023/08/24	3	283.50	3	285.83	280.50	0	1,030	0.00%
2023/08/23	27.1	290.58	38	299.32	284.50	-10.9	1,042	-1.05%
2023/08/22	32	312.75	33.3	311.09	316.00	-1.3	987	-0.13%
2023/08/21	3	292.17	5.1	293.04	293.50	-2.1	948	-0.22%
2023/08/18	1	289.50	11.1	286.56	283.50	-10.1	973	-1.04%
2023/08/17	1	272.50	1	276.00	275.50	0	1,040	0.00%
2023/08/16	2	280.50	3.1	279.50	277.00	-1.1	1,054	-0.10%
2023/08/10	0.1	258.00	0	0.00	256.50	0.1	1,193	0.01%
2023/08/09	1	264.50	1	265.50	264.00	0	1,201	0.00%
2023/08/08	0.1	268.00	0	0.00	265.50	0.1	1,210	0.01%
2023/08/04	0.1	268.00	0.1	270.00	269.00	0	1,228	0.00%
2023/08/02	0	0.00	2	256.00	256.00	-2	1,228	-0.16%
2023/08/01	6	255.25	0	0.00	254.50	6	1,236	0.49%
2023/07/31	9	276.78	1	279.00	264.00	8	1,243	0.64%
2023/07/28	1.1	281.26	7	281.21	280.00	-5.9	1,245	-0.48%
2023/07/27	0	271.00	15	270.33	270.50	-15	1,241	-1.21%
2023/07/26	12.1	274.50	0.2	265.00	264.50	11.9	1,258	0.95%
2023/07/24	0	279.00	0	0.00	278.50	0	1,299	0.00%
2023/07/21	3	287.50	1	282.50	282.50	2	1,322	0.15%
2023/07/20	1	294.50	1	289.50	289.50	0	1,358	0.00%
2023/07/18	1.1	295.05	0	0.00	289.00	1.1	1,454	0.08%
2023/07/17	0	0.00	2.1	294.96	294.00	-2.1	1,495	-0.14%
2023/07/14	3.1	291.37	2	291.00	291.00	1.1	1,540	0.07%
2023/07/13	0.1	296.00	10	295.70	290.00	-9.9	1,565	-0.63%
2023/07/12	4	297.25	1	296.00	297.00	3	1,570	0.19%
2023/07/11	11	294.86	3	294.83	293.00	8	1,590	0.50%
2023/07/10	11	293.55	0	0.00	293.00	11	1,590	0.69%
2023/07/07	21	294.31	2	291.00	295.50	19	1,592	1.19%
2023/07/06	13.1	298.36	40	299.54	292.00	-26.9	1,584	-1.70%
2023/07/04	11	323.41	4.2	325.16	315.50	6.9	1,547	0.44%
2023/07/03	39	323.91	6.5	327.50	328.50	32.5	1,550	2.10%
2023/06/30	54	307.32	4	307.00	306.00	50	1,561	3.20%
2023/06/29	11	301.77	15.1	303.39	304.50	-4.1	1,623	-0.25%
2023/06/28	53	295.12	11	293.60	295.00	42	1,627	2.58%
2023/06/27	2	293.25	0	0.00	291.00	2	1,650	0.12%
2023/06/26	1	302.50	1	301.50	299.50	0	1,665	0.00%
2023/06/21	1	305.00	2	305.75	305.00	-1	1,690	-0.06%
2023/06/20	20	300.75	1	301.00	300.50	19	1,708	1.11%
2023/06/16	1	300.50	1	301.00	295.00	0	1,821	0.00%
2023/06/15	2	291.75	2	296.00	297.00	0	1,844	0.00%
2023/06/14	2	283.73	3	285.17	280.50	-1	1,870	-0.05%
2023/06/13	1.4	289.78	2	288.50	288.00	-0.7	1,927	-0.03%
2023/06/12	14.1	297.56	110	296.63	293.00	-96	1,967	-4.88%	大賣/
2023/06/09	1.2	303.75	13	301.58	301.50	-11.8	1,990	-0.59%
2023/06/08	2	302.25	0	0.00	298.00	2	2,047	0.10%
2023/06/07	0	0.00	1	319.00	313.50	-1	2,086	-0.05%
2023/06/06	2	311.00	19.1	315.36	317.00	-17.1	2,144	-0.79%
2023/06/05	1	313.50	12	316.96	315.50	-11	2,250	-0.49%
2023/06/02	0	0.00	6	313.92	316.50	-6	2,298	-0.26%
2023/06/01	2.2	313.88	0	0.00	313.50	2.2	2,397	0.09%
2023/05/31	4	325.38	0.1	322.50	321.50	4	2,560	0.15%
2023/05/30	1.1	324.64	10	326.30	324.50	-8.9	2,622	-0.34%
2023/05/29	3	334.50	2.1	336.36	335.00	0.9	2,663	0.03%
2023/05/26	10	335.15	7.1	334.27	329.00	2.9	2,684	0.11%
2023/05/25	5	340.80	4	342.63	340.00	1	2,687	0.04%
2023/05/24	3	341.00	2	346.50	348.00	1	2,721	0.04%
2023/05/23	59	347.71	7.2	347.13	346.50	51.8	2,829	1.83%
2023/05/22	47.1	331.56	22	339.05	340.50	25.1	2,830	0.89%
2023/05/19	1.1	319.45	11	319.18	318.50	-10	2,786	-0.36%
2023/05/18	24	320.00	18	324.42	313.50	6	2,891	0.21%
2023/05/17	71	312.56	7.3	311.48	318.00	63.7	2,920	2.18%
2023/05/16	13.1	305.67	22.1	309.49	311.50	-9	2,975	-0.30%
2023/05/15	7	298.86	1	301.00	298.50	6	2,955	0.20%
2023/05/12	2	302.00	7	299.71	304.00	-5	3,009	-0.17%
2023/05/11	21	297.71	5.1	297.99	296.50	16	3,027	0.53%
2023/05/10	1	302.00	4	299.38	302.50	-3	3,067	-0.10%
2023/05/09	8	297.31	7	295.50	299.50	1	3,083	0.03%
2023/05/08	2.1	298.67	5	297.30	295.50	-2.9	3,100	-0.09%
2023/05/05	11	302.45	16	299.75	297.00	-5	3,146	-0.16%
2023/05/04	6	302.25	7	304.50	306.00	-1	3,255	-0.03%
2023/05/03	14	307.36	14	305.75	303.00	0	3,335	0.00%
2023/05/02	4	301.75	12	305.67	309.00	-8	3,363	-0.24%
2023/04/28	17	309.56	37	308.01	300.50	-20	3,395	-0.59%
2023/04/27	7	298.64	56	304.82	306.00	-49	3,408	-1.44%
2023/04/26	10	296.10	71	297.44	303.00	-61	3,482	-1.75%
2023/04/25	9	303.07	10	302.15	302.00	-1	3,531	-0.03%
2023/04/24	18	290.28	26	303.04	311.00	-8	3,537	-0.23%
2023/04/21	18	299.19	6	297.08	296.00	12	3,498	0.34%
2023/04/20	16	312.44	69	312.93	308.00	-53	3,475	-1.52%
2023/04/19	12	313.42	13.1	313.32	313.50	-1.1	3,424	-0.03%
2023/04/18	9	306.39	21.1	309.02	305.50	-12.1	3,380	-0.36%
2023/04/17	7	305.93	22	301.50	302.50	-15	3,348	-0.45%
2023/04/14	9	288.28	1	290.50	290.00	8	3,323	0.24%
2023/04/13	19.1	291.49	12.2	292.94	288.00	6.9	3,311	0.21%
2023/04/12	5	301.60	3.1	300.23	299.50	1.9	3,287	0.06%
2023/04/11	9.1	303.88	2.4	302.25	302.00	6.7	3,285	0.20%
2023/04/10	2.1	302.02	1	306.00	306.50	1.1	3,285	0.03%
2023/04/07	11.1	304.74	3	305.00	303.00	8.1	3,284	0.25%
2023/04/06	22.6	312.37	111	311.23	307.00	-88.4	3,278	-2.70%	大賣/
2023/03/31	26	312.42	22	311.80	317.00	4	3,257	0.12%
2023/03/30	14.3	307.93	20.4	307.62	305.00	-6.1	3,208	-0.19%
2023/03/29	4	298.00	2	299.02	298.00	2	3,149	0.06%
2023/03/28	11.1	302.37	7	298.14	296.50	4.1	3,155	0.13%
2023/03/27	5	300.80	4	303.75	305.00	1	3,135	0.03%
2023/03/24	6	308.92	4.2	308.40	304.00	1.8	3,135	0.06%
2023/03/23	11.1	309.27	12.1	309.43	310.00	-1	3,109	-0.03%
2023/03/22	20	307.18	9.1	305.35	308.00	10.9	3,077	0.35%
2023/03/21	25	301.24	20	304.58	298.00	5	3,026	0.17%
2023/03/20	4.4	296.96	5	298.40	300.00	-0.6	2,972	-0.02%
2023/03/17	9.1	299.88	7	300.29	296.00	2.1	2,949	0.07%
2023/03/16	6.1	296.57	10	298.05	290.00	-3.9	2,911	-0.13%
2023/03/15	14.2	291.11	37.1	289.74	290.00	-22.9	2,864	-0.80%
2023/03/14	4.1	284.16	11	284.50	276.50	-6.9	2,840	-0.24%
2023/03/13	29	286.72	5.1	296.51	282.50	24	2,865	0.84%
2023/03/10	19.1	300.21	18	299.06	302.00	1.1	2,888	0.04%
2023/03/09	42	310.12	7.1	310.35	316.50	35	2,925	1.20%
2023/03/08	25.1	313.50	44.1	313.46	312.50	-19	2,869	-0.66%
2023/03/07	15.1	296.89	17.1	297.30	299.00	-2	2,788	-0.07%
2023/03/06	20	305.40	17.1	301.89	294.50	3	2,782	0.11%
2023/03/03	20.1	288.27	32.1	288.50	290.00	-12	2,685	-0.45%
2023/03/02	18.1	271.33	11.7	272.10	272.50	6.4	2,531	0.25%
2023/03/01	10	263.20	8.2	265.09	261.00	1.9	2,469	0.07%
2023/02/24	0	0.00	1.1	254.62	256.50	-1.1	2,429	-0.04%
2023/02/23	10.4	254.43	0.1	255.00	253.00	10.3	2,411	0.43%
2023/02/22	7.1	255.03	1	252.00	252.00	6.1	2,458	0.25%
2023/02/21	25.4	270.37	50	265.55	262.00	-24.6	2,411	-1.02%
2023/02/20	12.1	262.42	45	262.28	263.00	-32.9	2,317	-1.42%
2023/02/17	9.1	272.11	22	272.25	271.00	-12.9	2,290	-0.56%
2023/02/16	63	274.37	49.4	270.78	279.00	13.6	2,275	0.60%
2023/02/15	40	257.98	20.3	270.24	277.00	19.7	2,192	0.90%
2023/02/14	9	253.55	32.1	253.05	252.00	-23	2,088	-1.10%
2023/02/13	3.1	245.65	15	244.93	242.50	-12	2,019	-0.59%
2023/02/10	13	248.69	13	250.50	248.50	0	2,029	0.00%
2023/02/09	3	247.83	14	245.82	244.50	-11	1,994	-0.55%
2023/02/08	61.3	248.81	15.1	247.27	245.50	46.1	2,000	2.30%
2023/02/07	10.1	243.18	54	240.47	248.00	-44	1,980	-2.22%
2023/02/06	0	0.00	4	238.25	242.50	-4	1,981	-0.20%
2023/02/03	4	243.88	35	240.73	244.00	-31	2,020	-1.53%
2023/02/02	11.1	241.64	55	243.33	244.00	-43.9	2,016	-2.18%
2023/02/01	7	221.14	43	223.30	227.00	-36	1,912	-1.88%
2023/01/31	23	208.85	4	208.38	206.50	19	1,837	1.03%
2023/01/30	11	200.23	18.3	207.73	210.50	-7.3	1,829	-0.40%
2023/01/17	3	195.97	4	193.50	191.50	-1	1,837	-0.05%
2023/01/16	17	193.29	13.1	191.52	195.50	3.9	1,836	0.21%
2023/01/13	81	185.40	35.3	187.94	188.50	45.7	1,769	2.58%
2023/01/12	89	178.83	8.1	180.71	178.50	80.9	1,716	4.71%
2023/01/11	3	175.17	0	0.00	174.50	3	1,704	0.18%
2023/01/10	24.1	174.70	2	175.00	174.00	22.1	1,743	1.27%
2023/01/09	30	170.87	1	171.00	171.50	29	1,777	1.63%
2023/01/06	1	166.50	1	168.00	168.50	0	1,814	0.00%
2023/01/05	8.2	168.99	1	170.00	166.00	7.2	1,842	0.39%
2023/01/03	1	165.50	0	0.00	166.00	1	1,882	0.05%
2022/12/29	3	158.50	14	158.21	161.00	-11	1,948	-0.56%
2022/12/28	1	161.50	0	0.00	160.00	1	2,044	0.05%
2022/12/26	1	166.00	0	0.00	166.50	1	2,157	0.05%
2022/12/23	15	169.50	14	168.21	168.00	1	2,180	0.05%
2022/12/21	0	0.00	0.1	161.50	160.50	-0.1	2,228	0.00%
2022/12/20	1	175.00	2	173.00	164.00	-1	2,255	-0.04%
2022/12/19	1.1	170.59	1	172.00	171.00	0.1	2,261	0.00%
2022/12/16	3	173.50	1	172.00	173.50	2	2,273	0.09%
2022/12/15	1	180.00	1	180.00	180.00	0	2,263	0.00%
2022/12/14	0	0.00	0.2	181.00	182.50	-0.2	2,269	-0.01%
2022/12/13	6	181.08	5	178.00	178.50	1	2,298	0.04%
2022/12/12	3	181.00	4	182.13	181.50	-1	2,340	-0.04%
2022/12/09	4	182.38	4	179.88	179.00	0	2,340	0.00%
2022/12/08	6	182.67	2	181.50	180.50	4	2,350	0.17%
2022/12/07	15	186.93	5	189.20	183.00	10	2,370	0.42%
2022/12/06	7.4	188.27	6.3	185.38	185.00	1.1	2,375	0.05%
2022/12/05	8.3	193.68	18	193.20	193.00	-9.8	2,369	-0.41%
2022/12/02	5	200.10	9	197.56	197.00	-4	2,338	-0.17%
2022/12/01	13	192.42	6.3	192.02	196.50	6.8	2,283	0.30%
2022/11/30	2	177.50	3	178.17	179.00	-1	2,209	-0.05%
2022/11/29	6	178.92	20	177.75	176.50	-14	2,219	-0.63%
2022/11/28	26.3	176.79	17	179.71	179.50	9.3	2,210	0.42%
2022/11/25	6.1	178.88	2	176.50	173.50	4.1	2,206	0.18%
2022/11/24	6	174.58	4	175.50	178.00	2	2,238	0.09%
2022/11/22	5	178.50	5	176.90	176.50	0	2,288	0.00%
2022/11/21	3	184.50	4	182.25	181.50	-1	2,327	-0.04%
2022/11/18	5	197.40	3	191.48	185.50	2	2,393	0.08%
2022/11/17	4.2	186.26	4	187.50	188.50	0.2	2,347	0.01%
2022/11/16	2	182.75	7	185.57	187.50	-5	2,399	-0.21%
2022/11/15	3	183.50	5	184.60	184.00	-2	2,491	-0.08%
2022/11/14	3	182.00	41	182.24	182.50	-38	2,585	-1.47%
2022/11/11	23	183.59	24	182.46	180.00	-1	2,596	-0.04%
2022/11/10	44	175.57	4	175.50	176.00	40	2,597	1.54%
2022/11/09	3	178.00	1	176.00	176.50	2	2,687	0.07%
2022/11/08	14	177.46	13	172.88	171.50	1	2,730	0.04%
2022/11/07	5	176.20	9.1	175.50	172.50	-4.1	2,777	-0.15%
2022/11/04	9	172.11	10	173.20	173.50	-1	2,773	-0.04%
2022/11/03	5	173.10	4	174.50	175.50	1	2,765	0.04%
2022/11/02	4.1	174.35	10	173.05	172.50	-5.9	2,753	-0.21%
2022/11/01	16	172.59	11	172.00	172.50	5	2,745	0.18%
2022/10/31	24	166.98	9	166.50	166.50	15	2,721	0.55%
2022/10/28	5	162.30	11	158.14	156.00	-6	2,738	-0.22%
2022/10/27	2	162.50	2	162.50	163.50	0	2,765	0.00%
2022/10/26	7	159.64	7	159.71	159.50	0	2,763	0.00%
2022/10/25	2	159.50	3	161.50	163.50	-1	2,746	-0.04%
2022/10/24	2	159.25	11	156.86	158.00	-9	2,731	-0.33%
2022/10/21	5	153.40	4	154.25	150.00	1	2,732	0.04%
2022/10/20	1	157.50	1	157.00	157.50	0	2,718	0.00%
2022/10/18	1	153.50	1	159.00	159.00	0	2,733	0.00%
2022/10/17	7	154.21	7	154.29	159.00	0	2,751	0.00%
2022/10/14	8	169.69	4	173.50	169.00	4	2,802	0.14%
2022/10/13	4	170.50	19	170.97	163.00	-15	2,771	-0.54%
2022/10/12	3	179.83	39	178.15	178.00	-36	2,740	-1.31%
2022/10/11	8	186.38	11	185.36	182.50	-3	2,712	-0.11%
2022/10/07	5.1	197.17	2.1	199.36	196.50	3	2,689	0.11%
2022/10/06	13	200.65	12	198.63	203.00	1	2,658	0.04%
2022/10/05	42.1	209.66	30	204.37	201.00	12.1	2,620	0.46%
2022/10/04	9	212.67	9	211.89	215.50	0	2,520	0.00%
2022/10/03	2	192.50	9	201.72	202.50	-7	2,443	-0.29%
2022/09/30	11	183.23	27	183.11	191.50	-16	2,405	-0.67%
2022/09/29	2	188.00	10	192.50	188.50	-8	2,385	-0.34%
2022/09/28	19	200.92	12	198.04	188.00	7	2,369	0.30%
2022/09/27	9	199.67	5	200.00	203.00	4	2,335	0.17%
2022/09/26	12	195.00	6	195.00	194.00	6	2,313	0.26%
2022/09/23	5	198.10	4.1	196.28	195.00	0.9	2,375	0.04%
2022/09/22	4	195.63	1	199.50	202.00	3	2,467	0.12%
2022/09/21	6	196.58	3	197.00	197.50	3	2,555	0.12%
2022/09/20	13	199.46	2	199.00	197.00	11	2,596	0.42%
2022/09/19	30	195.85	12.2	196.13	196.00	17.8	2,620	0.68%
2022/09/16	1.1	188.73	4	187.50	189.00	-2.9	2,601	-0.11%
2022/09/15	4.1	189.27	4.1	188.51	188.00	0.1	2,611	0.00%
2022/09/14	8	191.63	4	192.00	191.00	4	2,612	0.15%
2022/09/13	9	199.11	4	198.75	199.00	5	2,606	0.19%
2022/09/12	2.1	193.88	1	195.50	193.00	1.1	2,598	0.04%
2022/09/08	2	195.75	6	194.42	193.00	-4	2,606	-0.15%
2022/09/07	1.7	207.25	2.2	202.32	196.00	-0.5	2,646	-0.02%
2022/09/06	3.1	218.15	3	228.17	218.00	0.1	2,652	0.00%
2022/09/05	3.1	235.13	5	234.40	225.00	-1.9	2,647	-0.07%
2022/09/02	3.1	239.79	3.1	241.51	236.50	0.1	2,637	0.00%
2022/09/01	7.4	238.27	2	238.00	239.00	5.4	2,624	0.21%
2022/08/31	8	239.06	10.2	241.29	240.50	-2.2	2,590	-0.08%
2022/08/30	7.3	233.49	8	234.56	235.00	-0.7	2,557	-0.03%
2022/08/29	5	228.10	4	227.63	226.00	1	2,543	0.04%
2022/08/26	9.4	239.87	3	239.50	239.50	6.4	2,534	0.25%
2022/08/25	6.1	236.15	7	237.29	234.00	-0.9	2,522	-0.04%
2022/08/24	5	227.60	6	228.83	225.00	-1	2,477	-0.04%
2022/08/23	15	227.43	6	226.67	225.00	9	2,573	0.35%
2022/08/22	25	249.00	53	245.81	237.00	-28	2,606	-1.07%
2022/08/19	28	237.09	15.3	243.81	249.50	12.7	2,506	0.51%
2022/08/18	7	221.64	7	221.79	227.00	0	2,415	0.00%
2022/08/17	14	227.00	5	223.70	222.00	9	2,390	0.38%
2022/08/16	24	225.91	24	225.06	220.00	0	2,357	0.00%
2022/08/15	8.2	217.74	5	219.40	224.50	3.2	2,272	0.14%
2022/08/12	20	195.23	10	193.75	204.50	10	2,251	0.44%
2022/08/11	1	202.50	2	198.75	196.00	-1	2,189	-0.05%
2022/08/10	1	196.50	1	201.00	196.50	0	2,192	0.00%
2022/08/09	1	199.50	3	200.17	199.50	-2	2,218	-0.09%
2022/08/08	5	199.30	8	199.69	199.00	-3	2,254	-0.13%
2022/08/05	6	193.92	7	194.29	197.50	-1	2,249	-0.04%
2022/08/04	10	190.80	17	188.76	194.00	-7	2,223	-0.31%
2022/08/03	11.1	194.60	20	197.25	189.50	-8.9	2,180	-0.41%
2022/08/02	1	210.00	6.5	207.73	210.50	-5.5	2,169	-0.25%
2022/08/01	1	217.00	8	215.81	217.50	-7	2,176	-0.32%
2022/07/29	9.5	220.95	0	0.00	218.00	9.5	2,184	0.44%
2022/07/28	3	212.83	4	212.13	210.00	-1	2,185	-0.05%
2022/07/27	5	209.90	5	211.40	214.00	0	2,188	0.00%
2022/07/26	3	212.67	5	207.60	207.00	-2	2,224	-0.09%
2022/07/25	12	215.46	18	211.56	219.50	-6	2,234	-0.27%
2022/07/22	223	223.91	17	219.35	216.50	206	2,290	8.99%	大買/鉅額交易
2022/07/21	94	228.72	37	229.58	229.50	57	2,291	2.49%
2022/07/20	4	217.00	0.5	218.00	219.00	3.5	2,265	0.15%
2022/07/19	1	203.50	0	0.00	206.00	1	2,284	0.04%
2022/07/15	0	0.00	2	200.25	201.00	-2	2,332	-0.09%
2022/07/07	0	0.00	9	190.17	188.00	-9	2,723	-0.33%
2022/07/06	0	193.00	3	180.00	176.50	-3	2,865	-0.10%
2022/07/05	1	194.00	0	0.00	196.00	1	2,938	0.03%
2022/07/04	1.1	193.49	11.2	193.37	193.00	-10.1	3,108	-0.33%
2022/07/01	26	222.96	18	222.14	214.00	8	3,454	0.23%
2022/06/30	16	230.06	15	230.83	230.50	1	3,520	0.03%
2022/06/29	22	242.75	9	244.39	236.00	13	3,485	0.37%
2022/06/28	6	269.12	10	270.10	262.00	-4	3,514	-0.11%
2022/06/27	4.1	287.65	6	289.25	291.00	-2	3,547	-0.05%
2022/06/24	7.1	297.96	3.1	296.50	291.00	4	3,544	0.11%
2022/06/23	2	309.00	3	312.47	306.00	-1	3,526	-0.03%
2022/06/22	8	312.88	7	312.36	312.00	1	3,537	0.03%
2022/06/21	4.1	314.79	7	312.00	316.50	-2.9	3,529	-0.08%
2022/06/20	14.1	308.94	6	307.83	302.00	8.1	3,562	0.23%
2022/06/17	12	314.71	8.3	320.90	324.00	3.7	3,552	0.10%
2022/06/16	11	339.36	17	335.24	315.00	-6	3,545	-0.17%
2022/06/15	10	332.60	15	328.47	333.00	-5	3,551	-0.14%
2022/06/14	3	316.50	3	317.67	318.00	0	3,548	0.00%
2022/06/13	7	319.36	1	318.65	320.50	6	3,547	0.17%
2022/06/10	7	324.50	6	327.00	327.00	1	3,550	0.03%
2022/06/09	2	324.25	10	322.75	328.50	-8	3,558	-0.22%
2022/06/08	3.2	321.68	1	326.50	320.50	2.2	3,567	0.06%
2022/06/07	5	325.80	4.1	325.92	323.50	0.9	3,588	0.03%
2022/06/06	6	321.83	7	323.93	320.00	-1	3,617	-0.03%
2022/06/02	24	336.85	19	334.61	332.00	5	3,615	0.14%
2022/06/01	8	349.56	3	349.33	346.50	5	3,599	0.14%
2022/05/31	19	355.74	23.1	355.41	348.00	-4.1	3,620	-0.11%
2022/05/30	17.1	341.33	9.2	338.07	355.00	7.9	3,537	0.22%
2022/05/27	5	314.74	14	314.11	323.00	-9	3,474	-0.26%
2022/05/26	7	314.86	6	309.83	305.00	1	3,460	0.03%
2022/05/25	4	313.63	2	308.25	316.00	2	3,458	0.06%
2022/05/24	3	307.67	3	305.33	304.00	0	3,465	0.00%
2022/05/23	2	314.50	2	313.25	310.50	0	3,468	0.00%
2022/05/20	10	325.60	12	328.33	319.50	-2	3,476	-0.06%
2022/05/19	44	314.99	4	310.25	319.50	40	3,452	1.16%
2022/05/18	2	318.50	4	319.13	318.50	-2	3,467	-0.06%
2022/05/17	23	316.46	5	319.50	317.50	18	3,501	0.51%
2022/05/16	7	312.93	7	317.29	310.00	0	3,508	0.00%
2022/05/13	0	0.00	1	302.00	300.00	-1	3,520	-0.03%
2022/05/12	4	298.25	4	296.38	295.00	0	3,522	0.00%
2022/05/11	3	302.67	2	306.25	300.50	1	3,539	0.03%
2022/05/10	4	302.50	7	293.86	308.50	-3	3,567	-0.08%
2022/05/09	4	297.38	2	296.75	295.50	2	3,574	0.06%
2022/05/06	9	306.00	3	307.67	305.50	6	3,573	0.17%
2022/05/05	6	325.42	5	326.40	320.00	1	3,553	0.03%
2022/05/04	6	322.33	8	323.44	316.00	-2	3,537	-0.06%
2022/05/03	6	330.92	8	326.00	325.50	-2	3,513	-0.06%
2022/04/29	5	321.20	5.5	323.13	321.00	-0.5	3,475	-0.01%
2022/04/28	20	326.08	24.4	323.22	312.00	-4.4	3,438	-0.13%
2022/04/27	7	311.79	16.2	306.28	323.50	-9.2	3,355	-0.27%
2022/04/26	14	320.71	9	314.78	313.50	5	3,298	0.15%
2022/04/25	17	301.85	12	297.46	311.50	5	3,229	0.15%
2022/04/22	5	299.60	42	301.96	306.50	-37	3,209	-1.15%
2022/04/21	10	303.91	8	304.19	307.00	2	3,192	0.06%
2022/04/20	14	301.89	15	302.50	299.50	-1	3,174	-0.03%
2022/04/19	19	300.58	29	301.10	295.00	-10	3,145	-0.32%
2022/04/18	17.1	296.59	16	296.09	296.00	1.1	3,116	0.04%
2022/04/15	18	305.25	12	305.83	309.00	6	3,075	0.20%
2022/04/14	33	323.29	21	320.19	319.00	12	3,048	0.39%
2022/04/13	36	323.13	40.1	324.57	324.00	-4.1	3,004	-0.13%
2022/04/12	30	302.93	36	303.69	315.00	-6	2,880	-0.21%
2022/04/11	24.1	311.82	11	308.68	301.50	13.1	2,781	0.47%
2022/04/08	26	339.88	43	340.21	324.00	-17	2,816	-0.60%
2022/04/07	51	351.98	42.4	347.10	333.00	8.7	2,697	0.32%
2022/04/06	41	324.67	46	323.95	338.50	-5	2,343	-0.21%
2022/04/01	19	302.92	20	305.33	308.00	-1	2,203	-0.05%
2022/03/31	70	315.33	37	315.49	306.00	33	2,152	1.53%
2022/03/30	31.4	313.71	16.2	321.49	327.50	15.1	2,048	0.74%
2022/03/29	5	292.40	12.2	295.20	298.00	-7.2	1,984	-0.36%
2022/03/28	4	278.63	4	277.75	280.00	0	1,948	0.00%
2022/03/25	5.1	286.18	4	285.38	284.50	1.1	1,958	0.06%
2022/03/24	7	282.00	14	280.43	281.50	-7	1,967	-0.36%
2022/03/23	25	292.62	11	290.77	287.00	14	2,045	0.68%
2022/03/22	2	282.75	3	283.50	282.00	-1	2,100	-0.05%
2022/03/21	6	280.67	3	282.83	283.50	3	2,158	0.14%
2022/03/18	24	284.90	4	282.25	281.00	20	2,288	0.87%
2022/03/17	1	271.50	7	279.96	287.50	-6	2,325	-0.26%
2022/03/16	3	265.50	1	261.50	261.50	2	2,329	0.09%
2022/03/15	2	267.25	3	264.83	261.00	-1	2,364	-0.04%
2022/03/14	5	279.00	16	281.63	274.00	-11	2,438	-0.45%
2022/03/11	13	279.69	6.1	276.43	276.00	6.9	2,577	0.27%
2022/03/10	8	286.31	15.1	287.14	290.00	-7.1	2,719	-0.26%
2022/03/09	15	278.43	11	277.55	276.00	4	2,771	0.14%
2022/03/08	14	272.29	17	270.12	274.50	-3	2,793	-0.11%
2022/03/07	9	271.39	5	271.50	268.00	4	2,815	0.14%
2022/03/04	8.1	284.72	11.1	286.01	284.50	-3	2,922	-0.10%
2022/03/03	5.1	286.75	44	290.27	275.00	-38.9	2,953	-1.32%
2022/03/02	4	278.13	8	280.25	280.50	-4	2,940	-0.14%
2022/03/01	5	271.40	5	273.40	274.50	0	2,923	0.00%
2022/02/25	5	263.40	5	261.00	267.50	0	2,934	0.00%
2022/02/24	6	259.47	3	256.17	252.50	3	2,961	0.10%
2022/02/23	1	272.40	2	269.50	267.50	-1	3,067	-0.03%
2022/02/22	1	275.00	1	266.00	267.00	0	3,160	0.00%
2022/02/21	3	279.00	3	277.17	275.00	0	3,176	0.00%
2022/02/18	2	277.00	3	276.17	277.50	-1	3,223	-0.03%
2022/02/17	35	282.04	27.5	284.92	282.00	7.5	3,224	0.23%
2022/02/16	6	277.58	2	277.00	275.00	4	3,219	0.12%
2022/02/15	2.5	270.60	6.1	269.98	267.50	-3.6	3,202	-0.11%
2022/02/14	6.1	254.51	2	252.25	252.00	4.1	3,219	0.13%
2022/02/11	3	266.17	12	269.13	263.00	-9	3,211	-0.28%
2022/02/10	6	270.08	4	265.75	259.50	2	3,178	0.06%
2022/02/09	4	253.13	6	257.31	263.00	-2	3,138	-0.06%
2022/02/08	10	230.15	1	232.00	239.50	9	3,102	0.29%
2022/01/26	3	222.83	11	226.05	226.00	-8	3,096	-0.26%
2022/01/25	8	231.94	0	0.00	226.00	8	3,096	0.26%
2022/01/24	1.1	228.02	3	234.00	242.00	-1.9	3,101	-0.06%
2022/01/21	2.1	244.06	5	241.91	239.00	-2.9	3,098	-0.10%
2022/01/19	4	254.63	5	252.40	252.00	-1	3,126	-0.03%
2022/01/18	8	263.13	4	264.38	258.50	4	3,145	0.13%
2022/01/17	1	258.50	0	0.00	259.00	1	3,239	0.03%
2022/01/14	2.1	254.90	0.1	254.06	263.50	2	3,462	0.06%
2022/01/13	1	262.00	3.2	260.31	258.00	-2.2	3,761	-0.06%
2022/01/12	1	260.00	2	262.25	262.00	-1	3,971	-0.03%
2022/01/11	4.1	261.36	9	260.22	259.00	-4.9	4,080	-0.12%
2022/01/10	4	267.88	2	267.75	268.00	2	4,084	0.05%
2022/01/07	12.1	267.26	46.1	268.23	270.50	-34	4,110	-0.83%
2022/01/06	8	279.75	6.1	280.08	277.50	1.9	4,117	0.05%
2022/01/05	33	280.89	7	280.86	276.00	26	4,136	0.63%
2022/01/04	5	291.20	2	294.30	287.00	3	4,143	0.07%
2022/01/03	115	301.72	27.1	303.29	294.00	88	4,158	2.12%	大買/
2021/12/30	18.3	285.15	66.2	285.80	288.50	-47.9	4,101	-1.17%
2021/12/29	16	269.91	6	272.25	275.00	10	4,081	0.25%
2021/12/28	6	271.17	3	271.00	271.00	3	4,113	0.07%
2021/12/27	4.2	272.30	4	272.63	270.00	0.2	4,140	0.01%
2021/12/24	18	276.81	6	273.42	274.50	12	4,178	0.29%
2021/12/23	2	282.50	2	282.25	280.00	0	4,194	0.00%
2021/12/22	9	280.28	1	286.00	278.50	8	4,237	0.19%
2021/12/21	3	284.00	3.1	285.24	286.00	-0.1	4,278	0.00%
2021/12/20	33	281.30	49	282.70	278.50	-16	4,335	-0.37%
2021/12/17	28.1	295.52	8.1	303.05	288.00	20.1	4,386	0.46%
2021/12/16	16	303.59	46.6	308.70	320.00	-30.6	4,321	-0.71%
2021/12/15	12.1	293.49	11	293.73	291.00	1.1	4,241	0.03%
2021/12/14	45	293.74	32	296.28	286.50	13	4,242	0.31%
2021/12/13	53	289.48	28.3	295.37	294.00	24.7	4,324	0.57%
2021/12/10	12	276.13	21	280.05	282.00	-9	4,353	-0.21%
2021/12/09	6	278.25	8	277.50	273.50	-2	4,384	-0.05%
2021/12/08	16.1	281.50	4	291.88	278.50	12.1	4,377	0.28%
2021/12/07	22	297.16	26	296.75	283.00	-4	4,377	-0.09%
2021/12/06	40	284.70	28	281.39	281.00	12	4,251	0.28%
2021/12/03	6	266.50	14.1	277.58	280.50	-8.1	4,102	-0.20%
2021/12/02	4	271.38	5.3	268.38	255.00	-1.3	4,021	-0.03%
2021/12/01	113	266.36	14	264.39	264.00	99	3,955	2.50%	大買/
2021/11/30	363.3	267.57	10.1	266.24	261.00	353.2	3,919	9.01%	大買/鉅額交易
2021/11/29	3	241.00	24.1	250.47	254.00	-21.1	3,806	-0.55%
2021/11/26	16.1	232.29	3	235.67	231.00	13.1	3,741	0.35%
2021/11/25	3	242.83	7	245.86	240.00	-4	3,722	-0.11%
2021/11/24	6.1	246.38	8	246.51	245.00	-1.9	3,725	-0.05%
2021/11/23	18.3	255.51	26	258.13	248.00	-7.7	3,730	-0.21%
2021/11/22	16	270.47	29	267.67	258.50	-13	3,793	-0.34%
2021/11/19	29.1	256.41	31.1	263.55	271.50	-2.1	3,838	-0.05%
2021/11/18	37	247.96	28	248.16	247.00	9	3,893	0.23%
2021/11/17	65.1	249.79	23	255.52	247.00	42.1	3,971	1.06%
2021/11/16	17.1	243.14	10	238.40	238.00	7.1	3,981	0.18%
2021/11/15	37.1	239.01	4.1	243.89	244.50	33	4,038	0.82%
2021/11/12	22.5	252.89	13	251.73	250.00	9.5	4,021	0.24%
2021/11/11	30.1	252.35	18	255.36	241.00	12.1	4,002	0.30%
2021/11/10	7	251.71	1	250.00	252.50	6	3,943	0.15%
2021/11/09	5	254.10	1	253.50	257.50	4	3,975	0.10%
2021/11/08	0	0.00	2	257.00	252.00	-2	4,015	-0.05%
2021/11/05	0	0.00	0.1	270.00	265.00	-0.1	4,041	0.00%
2021/11/04	3.1	259.67	2	275.50	256.00	1.1	4,042	0.03%
2021/11/03	4	268.98	5	269.40	270.00	-1	4,044	-0.02%
2021/11/02	6.2	283.95	2.2	284.09	271.00	4	4,051	0.10%
2021/11/01	0	0.00	3.3	298.00	298.00	-3.3	4,045	-0.08%
2021/10/29	1	270.00	1	271.00	271.00	0	4,051	0.00%
2021/10/28	1	259.99	2.1	255.02	260.00	-1.1	4,058	-0.03%
2021/10/27	3	267.00	16.1	272.73	267.50	-13.1	4,072	-0.32%
2021/10/26	13	255.31	6.1	260.33	256.00	7	4,101	0.17%
2021/10/25	40	255.48	34.1	257.10	257.50	5.9	4,113	0.14%
2021/10/22	48.5	256.02	57.1	257.84	258.50	-8.6	4,052	-0.21%
2021/10/21	37.1	233.98	40	236.75	242.50	-2.9	3,843	-0.08%
2021/10/20	32.3	209.02	46	215.35	220.50	-13.7	3,548	-0.39%
2021/10/19	35	188.97	51.3	196.36	200.50	-16.3	3,352	-0.49%
2021/10/18	0.1	180.00	1	180.50	182.50	-0.9	3,262	-0.03%
2021/10/15	10	183.70	4	183.63	183.50	6	3,263	0.18%
2021/10/14	5	179.00	5	178.20	180.50	0	3,248	0.00%
2021/10/13	22	182.32	18	184.56	176.00	4	3,232	0.12%
2021/10/12	11	185.55	11	188.45	184.50	0	3,194	0.00%
2021/10/08	46	187.78	27	187.80	185.00	19	3,185	0.60%
2021/10/07	27	181.11	14.2	182.86	184.00	12.8	3,135	0.41%
2021/10/06	21.2	172.01	3	173.83	170.50	18.2	3,175	0.57%
2021/10/05	11	161.86	15	165.40	174.50	-4	3,178	-0.13%
2021/10/04	3	171.00	8	172.75	163.50	-5	3,253	-0.15%
2021/10/01	33	175.03	75	172.47	173.00	-42	3,253	-1.29%
2021/09/30	50	186.77	6	190.67	184.50	44	3,243	1.36%
2021/09/29	9	191.33	50	190.89	187.00	-41	3,263	-1.26%
2021/09/28	4	191.13	100	190.35	199.50	-96	3,240	-2.96%
2021/09/27	28	190.64	5	189.60	192.00	23	3,199	0.72%
2021/09/24	4	186.88	47	189.68	195.50	-43	3,125	-1.38%
2021/09/23	22	178.75	11	181.95	178.00	11	3,043	0.36%
2021/09/22	7	177.14	2.5	178.80	175.00	4.5	3,044	0.15%
2021/09/17	61	182.59	114	184.24	183.00	-53	3,038	-1.74%	大賣/
2021/09/16	57.5	189.34	27	189.67	187.00	30.5	2,995	1.02%
2021/09/15	34	180.71	79.1	185.08	190.00	-45.1	2,766	-1.63%
2021/09/14	26	177.54	15	183.67	175.00	11	2,630	0.42%
2021/09/13	71	180.82	9	182.44	175.00	62	2,557	2.42%
2021/09/10	19	183.21	20	188.25	185.00	-1	2,517	-0.04%
2021/09/09	0	0.00	49	186.08	190.50	-49	2,433	-2.01%
2021/09/08	12	167.71	13	170.88	173.50	-1	2,404	-0.04%
2021/09/07	10	168.65	0	0.00	173.50	10	2,401	0.42%
2021/09/03	10	169.60	0.2	178.08	178.50	9.8	2,379	0.41%
2021/09/02	38	180.42	5	175.40	176.00	33	2,365	1.39%
2021/09/01	15	180.73	10.1	187.48	189.00	5	2,346	0.21%
2021/08/31	0	0.00	17.7	178.24	181.50	-17.7	2,326	-0.76%
2021/08/30	0.5	178.00	6	182.33	176.00	-5.5	2,316	-0.24%
2021/08/27	2	179.00	17	181.15	178.00	-15	2,298	-0.65%
2021/08/26	59.2	187.96	61	186.15	189.00	-1.8	2,274	-0.08%
2021/08/25	26.3	187.41	23.1	187.42	179.00	3.2	2,163	0.15%
2021/08/24	23.3	176.61	149	181.57	182.00	-125.7	1,998	-6.29%	大賣/鉅額交易
2021/08/23	27	168.20	57.1	170.94	175.00	-30.1	1,841	-1.64%
2021/08/20	210	160.37	128	162.04	162.50	82	1,728	4.74%	大買/大賣/
2021/08/19	17	151.82	66.3	149.70	148.00	-49.3	1,652	-2.98%
2021/08/18	2	136.25	2	145.00	145.00	0	1,570	0.00%
2021/08/17	4	135.75	50	139.15	132.00	-46	1,541	-2.98%
2021/08/16	6	143.67	56.1	141.23	144.00	-50.1	1,520	-3.29%
2021/08/13	17	149.12	31	151.05	149.00	-14	1,498	-0.93%
2021/08/12	2.2	147.64	21	149.24	147.00	-18.8	1,455	-1.29%
2021/08/11	29	145.17	6	148.00	140.00	23	1,413	1.63%
2021/08/10	12	143.38	2	142.25	142.50	10	1,378	0.73%
2021/08/09	1	146.50	0	0.00	140.50	1	1,374	0.07%
2021/08/06	3	145.83	12	143.75	149.00	-9	1,364	-0.66%
2021/08/05	12	148.46	5	150.20	148.00	7	1,354	0.52%
2021/08/04	12	146.75	4	149.00	145.50	8	1,352	0.59%
2021/08/03	14.2	152.41	11	155.14	152.00	3.2	1,338	0.24%
2021/08/02	3	157.67	0	0.00	157.50	3	1,321	0.23%
2021/07/30	34	171.00	25	177.76	156.00	9	1,294	0.70%
2021/07/29	25	163.70	34	169.46	169.50	-9	1,245	-0.72%
2021/07/28	40	144.50	30	150.58	154.50	10	1,218	0.82%
2021/07/27	17	173.82	0	0.00	156.00	17	1,187	1.43%
2021/07/26	5	169.70	5	169.00	169.00	0	1,174	0.00%
2021/07/23	21	165.36	3	169.83	166.50	18	1,167	1.54%
2021/07/22	4	173.38	9	175.58	178.00	-5	1,163	-0.43%
2021/07/21	12	159.79	7	163.14	163.50	5	1,153	0.44%
2021/07/20	12	160.96	26	166.77	158.00	-14	1,168	-1.20%
2021/07/19	2	165.00	12	167.75	165.00	-10	1,154	-0.87%
2021/07/15	0	0.00	19	156.71	164.00	-19	1,176	-1.62%
2021/07/14	1	156.50	3	153.50	157.00	-2	1,174	-0.17%
2021/07/13	31	165.55	25	167.48	160.00	6	1,192	0.50%
2021/07/12	4	156.25	58	155.68	159.50	-54	1,102	-4.90%
2021/07/09	22.1	137.08	25	140.82	145.00	-3	1,071	-0.28%
2021/07/08	1	127.00	22	129.95	132.00	-21	993	-2.11%
2021/07/07	13	115.85	53	120.06	120.00	-40	965	-4.15%
2021/07/06	59	119.08	0	0.00	110.00	59	952	6.20%
2021/07/05	67	120.44	17	118.12	121.00	50	911	5.49%
2021/07/02	0	0.00	1	108.50	110.00	-1	900	-0.11%
2021/06/29	31	107.56	0	0.00	102.50	31	930	3.33%
2021/06/28	0	0.00	11	112.91	113.00	-11	897	-1.23%
2021/06/25	21	111.79	21	115.79	117.50	0	865	0.00%
2021/06/24	0	0.00	1	107.00	107.00	-1	830	-0.12%
2021/06/23	2	99.90	0	0.00	104.00	2	821	0.24%
2021/06/21	10	102.80	2	100.50	99.80	8	809	0.99%
2021/06/16	1	103.00	0	0.00	99.10	1	805	0.12%
2021/06/15	1	104.50	0	0.00	105.00	1	794	0.13%
2021/06/10	1	105.50	1	108.50	106.00	0	790	0.00%
2021/06/09	0	0.00	2	105.00	103.00	-2	785	-0.25%
2021/06/07	0	0.00	1	108.00	107.00	-1	787	-0.13%
2021/06/04	0	0.00	1	108.00	109.00	-1	782	-0.13%
2021/06/03	0	0.00	6	105.50	105.50	-6	778	-0.77%
2021/06/02	6	105.00	0	0.00	101.50	6	773	0.78%
2021/06/01	1	107.00	0	0.00	106.00	1	769	0.13%
2021/05/31	2	109.00	0	0.00	106.50	2	764	0.26%
2021/05/28	8	104.81	3	106.67	104.00	5	757	0.66%
2021/05/26	1	101.00	12	102.46	103.50	-11	751	-1.46%
2021/05/25	5	100.10	24	100.88	101.00	-19	756	-2.51%
2021/05/24	0	0.00	14	96.16	96.80	-14	755	-1.85%
2021/05/21	0	0.00	1	92.60	92.70	-1	755	-0.13%
2021/05/19	4	89.25	0	0.00	90.50	4	757	0.53%
2021/05/18	45	86.18	0	0.00	89.40	45	755	5.95%
2021/05/17	10	88.15	82	81.33	81.30	-72	755	-9.53%
2021/05/14	31	91.60	26	89.24	88.50	5	747	0.67%
2021/05/13	35	91.61	32	92.41	92.10	3	746	0.40%
2021/05/12	22	92.25	33	90.34	90.70	-11	743	-1.48%
2021/05/11	49	98.94	17	100.74	97.00	32	725	4.41%
2021/05/10	1	101.50	0	0.00	100.00	1	714	0.14%
2021/05/07	6	105.67	0	0.00	108.00	6	712	0.84%
2021/05/05	7	101.29	1	112.00	100.50	6	702	0.85%
2021/05/04	1	101.00	10	108.00	108.00	-9	695	-1.29%
2021/05/03	33	110.68	15	110.00	108.00	18	684	2.63%
2021/04/29	44	118.11	0	0.00	115.00	44	673	6.53%
2021/04/28	1	125.00	1	119.50	116.00	0	664	0.00%
2021/04/27	1	115.00	15	114.17	117.00	-14	648	-2.16%
2021/04/26	20	105.50	20	107.00	106.50	0	625	0.00%
2021/04/23	1	116.50	0	0.00	117.00	1	593	0.17%
2021/04/22	0	0.00	10	116.00	116.00	-10	585	-1.71%
2021/04/21	1	116.00	18	114.22	114.00	-17	555	-3.06%
2021/04/20	10	106.00	2	108.25	107.00	8	531	1.50%
2021/04/19	0	0.00	30	108.17	109.00	-30	515	-5.83%
2021/04/16	6	98.25	26	98.83	99.10	-20	478	-4.18%
2021/04/15	1	96.20	10	96.50	96.50	-9	466	-1.93%
2021/04/14	0	0.00	1	86.00	97.20	-1	442	-0.23%
2021/04/13	16	91.55	2	93.20	88.60	14	413	3.39%
2021/04/12	11	90.65	56	92.14	94.30	-45	401	-11.21%
2021/04/09	13	83.91	2	84.35	87.00	11	370	2.97%
2021/04/08	7	83.69	32	83.41	85.90	-25	349	-7.15%
2021/04/07	18	80.29	27	81.80	80.40	-9	327	-2.74%
2021/04/06	2	73.60	5	73.94	75.30	-3	279	-1.07%
2021/03/24	0	0.00	2	69.50	69.60	-2	271	-0.74%
2021/03/22	5	72.12	0	0.00	70.80	5	274	1.82%
2021/03/18	0	0.00	5	69.94	69.70	-5	274	-1.82%
2021/03/15	5	70.60	0	0.00	70.20	5	309	1.61%
2021/02/26	0	0.00	1	72.00	72.00	-1	391	-0.26%
2021/02/25	2	72.80	2	72.30	72.40	0	400	0.00%
2021/02/24	3	73.33	0	0.00	74.60	3	406	0.74%
2021/02/18	0	0.00	8	72.83	72.80	-8	504	-1.59%
2021/02/17	0	0.00	8	72.38	72.00	-8	523	-1.53%
2021/02/05	0	0.00	1	69.20	69.50	-1	526	-0.19%
2021/02/04	2	70.90	0	0.00	69.70	2	526	0.38%
2021/02/03	1	73.60	9	73.48	73.60	-8	522	-1.53%
2021/02/02	12	70.60	2	70.40	71.60	10	518	1.93%
2021/01/29	23	72.91	2	72.00	70.80	21	530	3.96%
2021/01/28	16	71.71	0	0.00	71.60	16	543	2.94%
2021/01/21	2	68.00	0	0.00	68.00	2	543	0.37%
2021/01/20	2	68.70	0	0.00	68.00	2	544	0.37%
2021/01/18	0	0.00	2	68.40	70.30	-2	547	-0.37%
2021/01/15	1	71.00	0	0.00	71.00	1	562	0.18%
2021/01/13	0	0.00	1	74.50	74.20	-1	586	-0.17%
2021/01/08	0	0.00	6	73.85	73.90	-6	622	-0.96%
2021/01/07	2	75.50	0	0.00	74.40	2	619	0.32%
2021/01/06	2	77.55	78	77.20	76.30	-76	616	-12.33%
2021/01/04	50	78.98	15	78.69	79.10	35	604	5.79%
2020/12/30	10	77.87	1	78.50	76.90	9	607	1.48%
2020/12/29	50	76.59	8	77.21	77.60	42	602	6.98%
2020/12/22	0	0.00	1	73.80	71.10	-1	604	-0.17%
2020/12/18	2	74.35	1	73.60	75.10	1	628	0.16%
2020/12/15	0	0.00	2	71.60	71.60	-2	632	-0.32%
2020/12/11	2	73.40	6	73.85	74.00	-4	628	-0.64%
2020/12/10	1	78.00	1	76.00	75.10	0	631	0.00%
2020/12/09	2	79.50	0	0.00	77.60	2	625	0.32%
2020/12/08	2	79.25	0	0.00	79.20	2	621	0.32%
2020/12/07	0	0.00	6	79.70	79.60	-6	656	-0.91%
2020/12/04	0	0.00	11	77.18	76.60	-11	660	-1.66%
2020/12/03	0	0.00	10	73.91	74.50	-10	682	-1.46%
2020/12/01	2	74.95	0	0.00	74.80	2	722	0.28%
2020/11/30	0	0.00	1	75.10	75.20	-1	726	-0.14%
2020/11/27	1	74.20	1	75.70	74.10	0	734	0.00%
2020/11/26	5	74.82	2	75.35	74.80	3	740	0.41%
2020/11/25	10	74.04	0	0.00	73.20	10	730	1.37%
2020/11/24	1	71.20	0	0.00	71.20	1	710	0.14%
2020/11/23	0	0.00	6	70.72	70.30	-6	706	-0.85%
2020/11/20	1	71.20	6	71.90	71.90	-5	696	-0.72%
2020/11/19	28	79.54	0	0.00	78.30	28	683	4.10%
2020/11/18	15	84.80	23	87.01	87.00	-8	668	-1.20%
2020/11/17	10	83.50	6	84.98	83.10	4	642	0.62%
2020/11/16	20	81.53	10	84.14	84.50	10	634	1.57%
2020/11/13	0	0.00	2	79.60	78.40	-2	615	-0.33%
2020/11/12	11	78.30	0	0.00	77.20	11	614	1.79%
2020/11/09	0	0.00	13	77.58	77.80	-13	628	-2.07%
2020/11/06	1	76.10	1	75.70	75.50	0	630	0.00%
2020/11/05	21	76.32	2	76.25	76.70	19	633	3.00%
2020/11/04	1	74.40	1	73.90	74.50	0	618	0.00%
2020/11/02	0	0.00	11	71.01	71.40	-11	620	-1.77%
2020/10/29	0	0.00	14	71.59	72.10	-14	651	-2.15%
2020/10/28	30	71.33	5	71.24	71.10	25	651	3.84%
2020/10/27	4	72.43	1	71.80	71.60	3	656	0.46%
2020/10/26	0	0.00	3	72.93	71.40	-3	671	-0.45%
2020/10/23	1	73.50	1	72.80	73.00	0	672	0.00%
2020/10/21	0	0.00	3	68.93	70.90	-3	663	-0.45%
2020/10/20	1	66.00	1	67.00	67.40	0	652	0.00%
2020/10/19	0	0.00	5	67.30	67.30	-5	645	-0.77%
2020/10/15	10	61.87	5	62.70	62.70	5	628	0.80%
2020/10/14	0	0.00	1	61.30	60.70	-1	629	-0.16%
2020/10/13	1	60.80	0	0.00	61.10	1	640	0.16%
2020/10/08	1	63.00	1	63.00	62.70	0	664	0.00%
2020/10/07	0	0.00	12	60.90	60.80	-12	666	-1.80%
2020/10/06	12	58.98	0	0.00	58.40	12	666	1.80%
2020/09/24	4	65.03	4	67.60	65.70	0	777	0.00%
2020/09/21	0	0.00	4	66.90	65.90	-4	780	-0.51%
2020/09/18	1	68.60	0	0.00	67.10	1	783	0.13%
2020/09/14	1	67.20	1	67.40	67.50	0	866	0.00%
2020/09/11	9	67.70	20	68.06	67.50	-11	875	-1.26%
2020/09/10	2	73.00	1	71.80	69.90	1	895	0.11%
2020/09/09	21	71.46	0	0.00	70.90	21	888	2.36%
2020/09/08	1	72.80	2	73.55	70.50	-1	904	-0.11%
2020/09/07	0	0.00	26	71.74	70.70	-26	896	-2.90%
2020/09/04	0	0.00	1	66.00	67.50	-1	870	-0.11%
2020/09/03	1	67.80	0	0.00	67.50	1	869	0.11%
2020/09/02	1	67.80	0	0.00	67.00	1	910	0.11%
2020/09/01	2	71.75	3	71.63	70.40	-1	929	-0.11%
2020/08/31	0	0.00	15	69.85	69.50	-15	925	-1.62%
2020/08/27	19	71.07	5	70.20	70.50	14	983	1.42%
2020/08/26	1	70.30	0	0.00	70.20	1	986	0.10%
2020/08/25	4	70.58	3	70.57	71.10	1	986	0.10%
2020/08/24	1	68.30	0	0.00	68.20	1	973	0.10%
2020/08/20	0	0.00	1	62.20	62.00	-1	984	-0.10%
2020/08/14	3	68.57	0	0.00	69.50	3	970	0.31%
2020/08/11	3	69.03	42	67.52	67.00	-39	938	-4.16%
2020/08/10	0	0.00	10	72.00	70.50	-10	927	-1.08%
2020/08/07	1	71.60	10	72.50	71.00	-9	922	-0.98%
2020/08/05	11	76.15	0	0.00	74.00	11	909	1.21%
2020/08/04	11	76.95	2	76.00	76.00	9	894	1.01%
2020/08/03	1	73.00	10	73.91	72.90	-9	874	-1.03%
2020/07/31	14	74.85	0	0.00	74.80	14	870	1.61%
2020/07/30	56	74.64	3	75.00	75.00	53	862	6.15%
2020/07/29	9	67.60	8	68.73	68.50	1	845	0.12%
2020/07/28	5	65.96	6	65.33	66.30	-1	838	-0.12%
2020/07/27	0	0.00	34	66.89	66.30	-34	829	-4.10%
2020/07/24	6	70.78	26	71.33	71.30	-20	820	-2.44%
2020/07/23	0	0.00	30	70.67	70.50	-30	811	-3.70%
2020/07/22	0	0.00	5	72.16	72.50	-5	803	-0.62%
2020/07/20	10	73.15	0	0.00	73.00	10	791	1.26%
2020/07/15	45	74.45	0	0.00	75.20	45	768	5.86%
2020/07/14	3	72.77	20	71.41	71.50	-17	748	-2.27%
2020/07/13	1	75.10	1	75.20	74.40	0	738	0.00%
2020/07/10	24	77.63	40	76.30	74.10	-16	730	-2.19%
2020/07/09	8	83.04	30	84.98	82.10	-22	707	-3.11%
2020/07/08	0	0.00	5	88.30	87.10	-5	689	-0.73%
2020/07/07	41	85.53	16	85.99	87.20	25	662	3.78%
2020/07/06	10	81.40	50	80.70	81.40	-40	613	-6.52%
2020/07/03	0	0.00	4	81.00	81.00	-4	598	-0.67%
2020/07/01	11	80.85	3	80.70	80.70	8	581	1.38%
2020/06/30	7	81.54	34	81.68	81.60	-27	573	-4.71%
2020/06/29	15	78.99	1	79.50	78.50	14	555	2.52%
2020/06/24	17	80.95	19	81.69	80.50	-2	549	-0.36%
2020/06/23	37	82.61	1	82.50	82.30	36	533	6.75%
2020/06/22	1	77.50	1	79.30	79.20	0	492	0.00%
2020/06/19	39	77.34	0	0.00	75.50	39	465	8.37%
2020/06/18	9	78.50	0	0.00	78.70	9	449	2.00%
2020/06/17	58	79.46	13	80.09	79.70	45	436	10.30%
2020/06/16	19	75.06	0	0.00	75.60	19	397	4.78%
2020/06/15	15	77.03	26	76.59	77.40	-11	366	-3.00%
2020/06/12	12	65.17	14	68.47	70.40	-2	330	-0.61%
2020/06/11	0	0.00	25	66.18	66.90	-25	301	-8.30%
2020/06/10	0	0.00	3	65.00	64.30	-3	285	-1.05%
2020/06/09	34	67.12	13	70.75	64.00	21	279	7.51%
2020/06/08	32	65.01	41	66.60	68.20	-9	229	-3.92%
2020/06/05	6	61.48	16	61.43	62.00	-10	196	-5.09%
2020/06/04	48	61.15	91	61.30	62.40	-43	186	-23.11%
2020/06/03	92	55.32	51	56.53	59.00	41	146	27.93%
2020/06/02	20	53.48	18	54.34	54.80	2	124	1.60%
2020/06/01	7	53.16	10	52.49	53.50	-3	116	-2.58%
2020/05/29	15	53.06	22	52.60	51.50	-7	111	-6.25%
2020/05/28	22	53.07	17	53.36	51.90	5	98	5.06%
2020/05/27	63	51.57	17	51.18	52.00	46	89	51.21%
2020/05/26	41	50.30	8	49.59	49.30	33	75	43.81%
2020/05/25	8	48.89	1	48.10	49.30	7	69	10.11%
2020/05/22	1	43.50	0	0.00	45.50	1	62	1.61%
2020/05/11	15	45.84	0	0.00	46.00	15	56	26.41%
2020/05/05	0	0.00	3	46.00	46.00	-3	57	-5.25%
2020/04/23	1	43.00	0	0.00	43.05	1	56	1.78%
2020/04/17	2	45.30	0	0.00	44.55	2	55	3.59%
2020/04/15	1	42.50	0	0.00	42.00	1	51	1.96%
2020/04/14	1	41.65	0	0.00	41.80	1	49	2.02%
2020/04/13	0	0.00	1	37.00	40.30	-1	46	-2.15%
2020/03/24	0	0.00	4	32.30	33.00	-4	41	-9.61%
2020/03/19	4	31.40	0	0.00	31.80	4	40	9.90%
2020/03/16	1	36.20	0	0.00	36.20	1	35	2.82%
2019/10/09	0	0.00	10	47.40	47.90	-10	44	-22.32%
2019/09/02	0	0.00	1	41.80	42.00	-1	19	-5.07%
2019/08/28	1	41.15	0	0.00	41.15	1	19	5.26%
2019/03/20	0	0.00	1	43.10	43.15	-1	43	-2.32%
2019/02/25	0	0.00	10	43.70	44.20	-10	39	-25.08%
2019/02/12	0	0.00	17	43.64	43.65	-17	34	-48.87%
2019/02/11	7	42.94	10	43.20	43.20	-3	33	-8.97%
2019/01/29	1	40.90	0	0.00	41.45	1	31	3.18%
2018/12/22	1	41.40	1	42.80	41.05	0	44	0.00%
2018/12/20	10	40.25	0	0.00	40.25	10	44	22.32%
2018/12/17	0	0.00	10	42.10	41.75	-10	41	-23.83%
2018/11/01	0	0.00	5	36.00	36.30	-5	59	-8.46%
2018/10/31	0	0.00	5	35.80	35.10	-5	69	-7.21%
2018/10/26	5	33.60	0	0.00	33.60	5	66	7.55%
2018/10/25	5	35.00	0	0.00	35.00	5	65	7.62%
2018/10/11	24	38.70	0	0.00	39.00	24	68	34.99%
2018/10/05	6	41.90	0	0.00	41.50	6	77	7.75%
2018/08/13	20	45.15	0	0.00	44.25	20	248	8.05%
2018/08/08	20	49.08	0	0.00	48.50	20	241	8.28%
2018/08/07	0	0.00	20	50.50	49.20	-20	238	-8.38%
2018/07/17	6	50.28	6	51.23	50.30	0	245	0.00%
2018/07/05	10	49.80	0	0.00	48.60	10	236	4.23%
2018/07/02	0	0.00	20	55.10	53.80	-20	218	-9.16%
2018/06/22	0	0.00	1	53.20	51.90	-1	194	-0.51%
2018/06/21	11	53.80	0	0.00	52.70	11	186	5.88%
2018/06/20	0	0.00	20	52.80	53.00	-20	167	-11.91%
2018/05/31	0	0.00	10	50.80	48.90	-10	116	-8.56%
2018/05/29	0	0.00	15	47.20	46.80	-15	103	-14.44%
2018/05/23	5	43.70	0	0.00	43.65	5	110	4.53%
2018/05/11	0	0.00	10	47.20	46.65	-10	128	-7.80%
2018/04/24	10	44.20	2	45.10	43.40	8	160	4.99%
2018/04/23	10	46.20	0	0.00	45.85	10	156	6.37%
2018/04/17	5	49.20	0	0.00	48.50	5	151	3.29%
2018/04/10	5	49.60	30	49.56	49.55	-25	162	-15.37%
2018/03/23	10	51.80	0	0.00	51.70	10	189	5.28%
2018/03/22	10	53.10	0	0.00	53.00	10	188	5.29%
2018/03/13	5	53.50	0	0.00	53.40	5	193	2.58%
2018/03/06	5	53.50	0	0.00	53.50	5	216	2.31%
2018/02/23	0	0.00	10	56.04	55.30	-10	241	-4.14%
2018/02/22	0	0.00	14	52.54	53.40	-14	243	-5.76%
2018/02/12	0	0.00	2	51.80	50.80	-2	264	-0.76%
2018/02/09	5	48.00	4	49.95	50.00	1	272	0.37%
2018/02/08	9	52.79	0	0.00	51.80	9	280	3.21%
2018/02/06	20	51.75	0	0.00	50.20	20	295	6.77%
2018/02/05	10	53.60	0	0.00	54.90	10	300	3.33%
2018/01/29	0	0.00	10	57.50	58.30	-10	536	-1.87%
2018/01/11	1	52.50	0	0.00	52.50	1	758	0.13%
2018/01/09	3	54.00	0	0.00	53.50	3	839	0.36%
2018/01/08	2	54.50	0	0.00	54.50	2	839	0.24%
2018/01/05	0	0.00	1	55.70	55.30	-1	840	-0.12%
2018/01/03	10	56.05	10	56.90	56.90	0	836	0.00%