晶相光 (3530)-大昌券商分點個股進出

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

晶相光

(3530)

可現股當沖

股價
89.6
漲跌
▲0.5
漲幅
+0.56%
成交量
65張
產業
上市半導體類股
391人加入追蹤

立即追蹤
本地時間:13:30

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

晶相光 (3530)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/11/25	1	94.00	1	94.50	93.60	0	331	0.00%
2024/11/22	0	0.00	0	91.30	92.20	0	328	0.00%
2024/11/20	0	0.00	0	90.90	90.40	0	330	0.00%
2024/11/19	0	0.00	0	91.15	91.40	0	333	0.00%
2024/11/18	0	0.00	0	90.40	90.30	0	332	0.00%
2024/11/15	1	92.00	0	0.00	91.60	1	333	0.30%
2024/11/08	1	103.50	0	0.00	97.40	1	324	0.31%
2024/11/07	1	106.50	5	106.20	102.50	-4	313	-1.28%
2024/11/06	1	103.00	55	103.00	103.00	-54	263	-20.52%
2024/11/05	0	0.00	0	94.40	93.70	0	239	0.00%
2024/11/04	0	0.00	0	95.90	96.20	0	242	0.00%
2024/11/01	0	0.00	0	95.80	97.90	0	250	0.00%
2024/10/29	6	99.77	0	0.00	98.70	6	255	2.35%
2024/10/25	50	99.73	0	0.00	99.00	50	247	20.23%
2024/10/24	2	103.00	0	0.00	99.00	2	249	0.80%
2024/09/26	5	98.96	10	101.37	97.20	-5	256	-1.95%
2024/09/25	5	99.90	1	101.00	101.00	4	236	1.69%
2024/09/19	1	90.10	1	91.30	91.40	0	228	0.00%
2024/09/13	0	0.00	7	88.41	88.50	-7	295	-2.37%
2024/09/12	0	0.00	6	89.40	89.00	-6	300	-2.00%
2024/09/09	0	0.00	0	86.70	86.30	0	314	0.00%
2024/08/29	0	0.00	1	90.30	91.30	-1	340	-0.29%
2024/08/28	1	91.20	0	0.00	91.00	1	342	0.29%
2024/08/27	1	91.50	0	0.00	92.40	1	344	0.29%
2024/08/22	0	0.00	2	93.80	93.10	-2	365	-0.55%
2024/08/21	0	0.00	2	93.05	93.00	-2	368	-0.54%
2024/08/20	0	0.00	2	91.20	91.50	-2	368	-0.54%
2024/08/16	0	0.00	2	88.95	89.50	-2	393	-0.51%
2024/08/15	0	0.00	2	87.65	87.20	-2	393	-0.51%
2024/08/14	1	88.00	0	0.00	87.30	1	395	0.25%
2024/08/13	0	0.00	6	85.30	86.40	-6	400	-1.50%
2024/08/12	0	0.00	4	85.70	85.80	-4	416	-0.96%
2024/08/09	0	0.00	2	84.70	84.10	-2	419	-0.48%
2024/08/08	0	0.00	1	83.50	82.40	-1	419	-0.24%
2024/08/02	0	0.00	1	88.40	88.40	-1	407	-0.25%
2024/08/01	0	0.00	1	94.80	94.90	-1	402	-0.25%
2024/07/31	1	92.90	0	0.00	92.50	1	405	0.25%
2024/07/09	0	0.00	1	100.00	98.90	-1	394	-0.25%
2024/07/02	0	0.00	0.1	103.00	102.50	-0.1	399	-0.03%
2024/07/01	0	0.00	5	105.50	104.00	-5	413	-1.21%
2024/06/24	5	108.10	0	0.00	107.00	5	478	1.04%
2024/06/21	1	111.50	0	0.00	110.00	1	478	0.21%
2024/06/20	1	112.50	1	111.50	112.00	0	466	0.00%
2024/06/12	0	0.00	1	105.50	103.50	-1	446	-0.22%
2024/06/11	2	106.00	0	0.00	106.50	2	451	0.44%
2024/05/31	0	0.00	5	103.00	103.50	-5	581	-0.86%
2024/05/29	2	107.50	0	0.00	106.00	2	648	0.31%
2024/05/28	4	106.13	1	106.50	105.50	3	687	0.44%
2024/05/27	2	103.00	0	0.00	104.00	2	780	0.26%
2024/05/24	10	103.70	1	103.50	103.00	9	920	0.98%
2024/05/23	13	104.73	0	0.00	104.50	13	995	1.31%
2024/05/22	11	100.46	0	0.00	101.00	11	986	1.12%
2024/05/21	14	98.85	0	0.00	98.60	14	997	1.40%
2024/05/15	0	0.00	1	96.10	97.20	-1	1,123	-0.09%
2024/04/24	1	94.40	0	0.00	94.20	1	2,294	0.04%
2024/04/18	1	96.60	0	0.00	96.40	1	2,380	0.04%
2024/04/16	1	97.30	1	96.60	96.20	0	2,384	0.00%
2024/04/12	1	104.50	0	0.00	104.00	1	2,392	0.04%
2024/04/09	0	0.00	1	106.50	107.50	-1	2,426	-0.04%
2024/04/08	2	106.00	1	105.50	105.50	1	2,423	0.04%
2024/04/03	2	109.50	0	0.00	108.00	2	2,420	0.08%
2024/04/02	1	109.50	2	111.75	110.00	-1	2,411	-0.04%
2024/03/29	1	109.50	2	111.50	111.00	-1	2,450	-0.04%
2024/03/28	1	105.50	1	106.00	106.50	0	2,435	0.00%
2024/03/27	0	0.00	1	106.00	106.00	-1	2,436	-0.04%
2024/03/25	1	108.00	0	0.00	109.00	1	2,442	0.04%
2024/03/21	0	107.50	0	0.00	107.50	0	2,451	0.00%
2024/03/20	0	108.50	0	0.00	108.00	0	2,451	0.00%
2024/03/18	0	106.14	0	0.00	109.00	0	2,456	0.00%
2024/03/15	2	102.75	1	102.50	103.50	1	2,475	0.04%
2024/03/14	1	105.50	2	108.50	105.00	-1	2,497	-0.04%
2024/03/13	1	106.00	0	0.00	107.50	1	2,508	0.04%
2024/03/12	1	110.50	0	0.00	111.00	1	2,507	0.04%
2024/03/11	0	0.00	1	107.50	110.50	-1	2,526	-0.04%
2024/03/08	4	109.13	2	108.25	107.00	2	2,527	0.08%
2024/03/07	3	112.50	2	113.75	111.50	1	2,521	0.04%
2024/03/06	6	118.42	3.7	116.53	116.00	2.4	2,508	0.09%
2024/03/05	1	123.00	1	125.50	124.00	0	2,528	0.00%
2024/03/04	0	0.00	2	131.50	130.50	-2	2,605	-0.08%
2024/03/01	3	133.67	3	133.67	135.00	0	2,627	0.00%
2024/02/29	2	134.75	3	136.00	134.50	-1	2,659	-0.04%
2024/02/27	7.7	131.66	5	131.80	129.50	2.7	2,692	0.10%
2024/02/26	1	123.00	4	125.00	129.50	-3	2,645	-0.11%
2024/02/23	2	119.50	2.1	120.69	118.00	-0.1	2,621	0.00%
2024/02/22	3	118.50	1	119.00	119.50	2	2,617	0.08%
2024/02/21	2	118.25	2	119.75	118.50	0	2,618	0.00%
2024/02/20	3	121.33	4	122.00	120.00	-1	2,628	-0.04%
2024/02/19	2	122.25	0	0.00	122.00	2	2,599	0.08%
2024/02/16	3	126.50	6	126.67	125.50	-3	2,583	-0.12%
2024/02/15	2	124.00	1	125.00	122.50	1	2,547	0.04%
2024/02/05	21.1	134.53	9.7	132.92	123.50	11.4	2,513	0.45%
2024/02/02	7	130.36	16	135.25	136.50	-9	2,278	-0.40%
2024/02/01	13	118.81	20.1	119.67	124.50	-7.1	2,071	-0.34%
2024/01/31	8.2	113.22	4	113.38	113.50	4.2	1,924	0.22%
2024/01/30	6.5	109.75	1	110.50	110.50	5.5	1,914	0.29%
2024/01/29	1	109.00	1	108.50	109.00	0	1,891	0.00%
2024/01/25	1	106.00	1	106.00	106.00	0	1,899	0.00%
2024/01/24	2	111.50	1	109.00	110.00	1	1,914	0.05%
2024/01/19	12	109.42	17	108.82	107.50	-5	2,062	-0.24%
2024/01/18	6	110.17	3.2	108.75	112.50	2.8	1,868	0.15%
2024/01/16	6	106.67	7	105.79	104.50	-1	1,796	-0.06%
2024/01/15	1	108.00	1.2	106.71	107.50	-0.2	1,779	-0.01%
2024/01/11	1	101.00	0	0.00	101.50	1	1,753	0.06%
2024/01/09	0	0.00	11	103.50	103.00	-11	1,775	-0.62%
2024/01/08	1	104.50	0	0.00	103.50	1	1,773	0.06%
2024/01/05	0	0.00	1.2	105.25	104.50	-1.2	1,778	-0.07%
2024/01/04	1.2	98.87	0	0.00	98.70	1.2	1,786	0.07%
2024/01/03	0.1	99.88	0	0.00	99.30	0.1	1,799	0.01%
2024/01/02	0	0.00	0.3	101.19	100.50	-0.3	1,867	-0.02%
2023/12/27	0.3	106.00	0	0.00	106.00	0.3	1,944	0.02%
2023/12/26	0	0.00	1	104.51	105.50	-1	1,930	-0.05%
2023/12/25	0	0.00	0.3	102.50	101.50	-0.3	1,855	-0.02%
2023/12/22	0	0.00	1	98.60	98.60	-1	1,839	-0.05%
2023/12/21	1.1	97.65	0	0.00	97.20	1.1	1,835	0.06%
2023/12/20	1	98.60	0	0.00	98.00	1	1,829	0.05%
2023/12/19	0.1	99.00	0	0.00	98.80	0.1	1,822	0.01%
2023/12/18	1.1	100.50	0	0.00	100.50	1.1	1,810	0.06%
2023/12/15	1.1	103.00	1	106.00	103.00	0.1	1,798	0.01%
2023/12/14	1	104.50	0	0.00	104.50	1	1,789	0.06%
2023/12/12	2	108.00	1	111.00	105.50	1	1,766	0.06%
2023/12/11	1	109.50	2.2	109.09	109.50	-1.2	1,738	-0.07%
2023/12/08	0	0.00	1.5	107.50	107.00	-1.5	1,704	-0.09%
2023/12/07	1	105.00	0	0.00	104.00	1	1,684	0.06%
2023/12/06	2	105.00	3	106.83	105.50	-1	1,671	-0.06%
2023/12/05	5	104.20	4	105.25	104.50	1	1,645	0.06%
2023/12/01	4	108.00	4	108.00	107.50	0	1,606	0.00%
2023/11/30	25	107.32	24	107.50	106.50	1	1,589	0.06%
2023/11/29	12	109.25	12	109.92	113.00	0	1,523	0.00%
2023/11/27	1	106.50	0	0.00	106.50	1	1,350	0.07%
2023/11/24	1	119.00	1	117.00	118.00	0	1,268	0.00%
2023/11/22	0	0.00	4	101.13	106.50	-4	1,038	-0.39%
2023/11/21	9	98.47	9	96.91	96.90	0	983	0.00%
2023/11/20	1	98.40	1	99.00	97.20	0	974	0.00%
2023/11/17	2	96.95	22	98.00	98.00	-20	957	-2.09%
2023/11/15	1	96.10	0	0.00	95.60	1	924	0.11%
2023/11/14	1	96.40	2	97.30	96.90	-1	902	-0.11%
2023/11/13	0	0.00	3	93.57	94.80	-3	875	-0.34%
2023/11/10	1	90.20	0	0.00	90.20	1	851	0.12%
2023/11/09	0	0.00	1	93.90	93.10	-1	841	-0.12%
2023/11/08	10	94.47	9	94.78	94.80	1	833	0.12%
2023/11/07	32	95.47	12	95.43	95.30	20	812	2.46%
2023/11/06	1	91.60	1	91.40	91.60	0	776	0.00%
2023/11/03	2	89.55	2	90.15	89.60	0	764	0.00%
2023/11/02	1	90.70	1	91.40	91.20	0	749	0.00%
2023/11/01	6	89.85	7	90.00	90.20	-1	735	-0.14%
2023/10/31	6	96.60	4	94.45	91.40	2	709	0.28%
2023/10/30	30	99.30	25	98.56	101.50	5	640	0.78%
2023/10/25	1	93.00	0	0.00	92.10	1	486	0.21%
2023/10/24	1	93.30	1	92.00	89.50	0	467	0.00%
2023/10/23	2	90.80	1	91.20	90.20	1	450	0.22%
2023/10/20	1	86.80	2	86.00	86.50	-1	423	-0.24%
2023/10/17	0	0.00	1	87.50	86.80	-1	401	-0.25%
2023/10/13	4	90.70	4	89.75	89.10	0	369	0.00%
2023/10/12	5	90.32	2	89.65	90.80	3	349	0.86%
2023/10/11	0	0.00	1	89.40	86.50	-1	310	-0.32%
2023/10/06	5	88.22	5	88.70	88.50	0	292	0.00%
2023/10/05	1	85.50	1	86.30	89.20	0	219	0.00%
2023/10/04	2	80.40	1	80.50	81.10	1	159	0.63%
2023/09/26	0	75.90	0	0.00	74.40	0	126	0.00%
2023/09/13	0	0.00	0	74.00	73.50	0	128	0.00%
2023/08/30	0	0.00	9	71.38	71.50	-9	118	-7.63%
2023/08/29	0	0.00	1	71.30	71.30	-1	118	-0.84%
2023/08/28	0	0.00	5	70.00	69.90	-5	118	-4.21%
2023/08/25	15	71.50	0	0.00	71.30	15	118	12.62%
2023/08/24	0	0.00	1	70.50	69.50	-1	117	-0.85%
2023/08/02	1	78.20	0	0.00	75.50	1	113	0.88%
2023/08/01	0	0.00	1	78.60	78.90	-1	106	-0.94%
2023/07/31	1	78.80	1	78.00	80.30	0	96	0.00%
2023/07/28	1	73.30	0	0.00	73.00	1	80	1.25%
2023/07/25	0	0.00	1	77.40	75.80	-1	79	-1.26%
2023/07/24	1	72.00	0	0.00	72.00	1	75	1.32%
2023/07/20	0	0.00	2	74.00	73.70	-2	77	-2.57%
2023/07/19	0	0.00	0	72.40	71.70	0	77	0.00%
2023/07/17	1	72.50	0	0.00	72.50	1	81	1.23%
2023/07/12	1	75.10	0	0.00	73.10	1	80	1.24%
2023/07/07	2	76.00	0	0.00	76.00	2	84	2.37%
2023/07/04	0	0.00	1	77.80	78.20	-1	89	-1.12%
2023/06/29	1	78.20	0	0.00	78.00	1	91	1.10%
2023/06/14	0	0.00	1	83.40	82.00	-1	105	-0.95%
2023/06/06	1	78.80	0	0.00	78.60	1	120	0.83%
2023/05/05	0	0.00	0	78.10	77.60	0	188	0.00%
2023/04/27	0	82.80	0	0.00	79.00	0	213	0.00%
2023/03/31	0	86.50	0	0.00	84.90	0	230	0.00%
2023/03/23	0	0.00	1	88.30	86.30	-1	230	-0.43%
2023/03/22	1	86.10	0	0.00	86.40	1	223	0.45%
2023/03/21	0	84.80	0	0.00	85.40	0	220	0.00%
2023/03/17	0	83.70	0	0.00	81.50	0	217	0.00%
2023/03/16	2	85.10	2	84.00	82.30	0	215	0.00%
2023/03/15	0	88.00	0	0.00	84.80	0	212	0.00%
2023/03/14	0	86.55	0	0.00	85.00	0	213	0.00%
2023/03/13	0	86.50	0	0.00	85.00	0	214	0.00%
2023/03/10	0	89.70	0	0.00	86.20	0	213	0.00%
2023/03/09	0	92.40	0	0.00	89.90	0	212	0.00%
2023/03/08	0	93.90	0	0.00	91.60	0	208	0.00%
2023/03/07	7	86.60	0	0.00	87.00	7	188	3.71%
2023/03/06	0	91.60	0	0.00	86.30	0	188	0.00%
2023/03/03	0	88.54	0	0.00	84.50	0	186	0.00%
2023/03/01	0	86.08	0	0.00	86.60	0	185	0.00%
2023/02/20	0	85.90	0	0.00	86.00	0	174	0.00%
2023/02/17	0	85.55	0	0.00	85.00	0	174	0.00%
2023/02/16	0	86.20	0	0.00	85.40	0	174	0.00%
2023/02/15	0	85.33	0	0.00	82.80	0	171	0.00%
2023/02/14	0	84.70	0	0.00	83.90	0	171	0.01%
2023/02/13	0	83.61	0	0.00	81.30	0	169	0.01%
2023/02/10	0	85.71	0	0.00	82.50	0	169	0.01%
2023/02/09	0	86.51	0	0.00	85.50	0	168	0.01%
2023/02/08	0	86.57	2	85.00	86.40	-2	166	-1.19%
2023/01/09	6	80.30	6	81.42	81.50	0	134	0.00%
2023/01/06	1	82.50	1	80.70	79.50	0	127	0.00%
2022/12/28	0	72.00	0	0.00	71.00	0	106	0.00%
2022/12/27	1	72.00	1	72.70	72.50	0	108	0.00%
2022/12/20	0	76.50	0	0.00	74.20	0	115	0.00%
2022/12/14	0	0.00	1	78.00	77.30	-1	117	-0.85%
2022/12/07	0	78.90	0	0.00	76.90	0	119	0.00%
2022/12/06	1	80.30	0	0.00	79.30	1	118	0.85%
2022/12/05	1	82.00	0	0.00	82.00	1	116	0.86%
2022/12/01	0	0.00	3	79.57	80.10	-3	115	-2.59%
2022/11/25	0	77.10	0	0.00	76.30	0	135	0.00%
2022/11/08	2	74.45	0	0.00	73.20	2	143	1.39%
2022/11/04	0	72.20	0	0.00	72.30	0	152	0.00%
2022/10/31	1	68.80	0	0.00	68.80	1	160	0.62%
2022/10/28	0	67.10	0	0.00	66.40	0	163	0.00%
2022/10/19	0	68.50	0	0.00	68.00	0	200	0.00%
2022/10/13	0	64.50	0	0.00	62.00	0	220	0.00%
2022/10/07	0	0.00	1	72.60	72.10	-1	320	-0.31%
2022/10/06	1	72.60	0	0.00	73.00	1	327	0.31%
2022/09/28	0	0.00	1	72.30	69.90	-1	336	-0.30%
2022/09/02	1	92.80	2	91.75	92.00	-1	353	-0.28%
2022/08/25	1	88.60	0	0.00	88.30	1	347	0.29%
2022/08/17	5	90.20	0	0.00	89.90	5	352	1.42%
2022/07/22	0	0.00	2	91.80	91.10	-2	421	-0.47%
2022/07/20	0	93.50	0	0.00	90.30	0	449	0.00%
2022/07/19	1	90.20	0	0.00	90.30	1	469	0.21%
2022/07/18	2	96.90	0	0.00	93.10	2	465	0.43%
2022/07/06	0	0.00	2	80.50	80.50	-2	557	-0.36%
2022/07/01	0	0.00	1	87.60	82.60	-1	572	-0.17%
2022/05/19	0	121.00	0	0.00	122.00	0	743	0.00%
2022/05/05	1	127.50	0	0.00	125.00	1	818	0.12%
2022/05/04	0	0.00	1	130.50	126.50	-1	807	-0.12%
2022/04/28	9	120.94	6	121.00	121.50	3	774	0.39%
2022/04/27	8	120.50	0	0.00	120.50	8	755	1.06%
2022/04/25	3	120.50	3	120.50	120.50	0	729	0.00%
2022/04/22	1	120.50	0	0.00	121.00	1	706	0.14%
2022/04/21	0	0.00	0	120.50	121.00	0	714	0.00%
2022/04/20	3	121.00	7	120.93	121.00	-4	712	-0.56%
2022/04/15	1	120.50	1	120.50	120.50	0	720	0.00%
2022/04/14	5	120.50	3	120.67	120.50	2	719	0.28%
2022/04/13	11	120.59	4	120.13	120.50	7	716	0.98%
2022/04/12	9	119.50	7.2	119.31	120.00	1.8	706	0.25%
2022/04/08	5	99.56	0	0.00	100.00	5	628	0.80%
2022/04/07	2	99.45	1	98.10	97.20	1	630	0.16%
2022/04/06	0	0.00	1	99.20	99.00	-1	628	-0.16%
2022/03/25	1	104.00	1	105.00	102.50	0	659	0.00%
2022/03/24	2	103.25	1	104.00	103.50	1	663	0.15%
2022/03/23	1	104.50	1	106.50	105.50	0	675	0.00%
2022/03/22	0	0.00	2	102.50	103.50	-2	679	-0.29%
2022/03/21	0	0.00	1	102.00	102.00	-1	686	-0.15%
2022/03/08	0	0.00	10	101.35	97.20	-10	947	-1.06%
2022/02/25	0	0.00	1	105.00	105.00	-1	1,067	-0.09%
2022/02/23	0	0.00	2	109.00	108.50	-2	1,163	-0.17%
2022/02/22	0	0.00	1	109.50	105.50	-1	1,203	-0.08%
2022/02/10	1	118.00	0	0.00	116.00	1	1,625	0.06%
2022/02/07	1	112.00	0	0.00	115.50	1	1,750	0.06%
2022/01/25	0	0.00	3	117.00	115.50	-3	1,897	-0.16%
2022/01/21	0	0.00	7	118.86	118.00	-7	1,954	-0.36%
2022/01/20	5	122.50	0	0.00	122.50	5	2,049	0.24%
2022/01/18	2	124.50	5	125.00	122.00	-3	2,289	-0.13%
2022/01/17	5.2	121.50	0	0.00	124.00	5.2	2,301	0.23%
2022/01/14	0	0.00	1	121.50	123.00	-1	2,310	-0.04%
2022/01/12	2	120.50	1	124.00	120.50	1	2,359	0.04%
2022/01/11	0	0.00	1	123.50	123.00	-1	2,380	-0.04%
2022/01/07	1	125.00	0	0.00	124.50	1	2,389	0.04%
2022/01/06	1	127.00	0	0.00	126.50	1	2,387	0.04%
2022/01/05	1	127.50	0	0.00	130.00	1	2,390	0.04%
2022/01/04	0	0.00	1.1	133.55	133.50	-1.1	2,373	-0.05%
2021/12/30	1	136.50	0	0.00	136.50	1	2,391	0.04%
2021/12/29	0	0.00	0	137.00	137.50	0	2,404	0.00%
2021/12/28	2	136.75	0.1	137.50	137.00	1.9	2,451	0.08%
2021/12/27	0	0.00	0.1	136.50	136.50	-0.1	2,476	0.00%
2021/12/24	1	137.00	0	0.00	137.00	1	2,498	0.04%
2021/12/20	1	135.00	0	0.00	134.00	1	2,548	0.04%
2021/12/17	0	134.50	3	134.00	134.00	-3	2,577	-0.12%
2021/12/16	1	137.50	1	138.00	137.00	0	2,581	0.00%
2021/12/13	0	0.00	3	138.33	138.00	-3	2,616	-0.11%
2021/12/10	1	139.50	1	140.00	139.00	0	2,642	0.00%
2021/12/09	0	0.00	1	142.00	140.50	-1	2,666	-0.04%
2021/12/08	1	144.50	0	0.00	144.00	1	2,672	0.04%
2021/12/07	7	148.86	1	147.00	144.50	6	2,684	0.22%
2021/12/06	1	144.00	1	144.00	144.00	0	2,689	0.00%
2021/12/03	6	148.25	3	150.00	146.00	3	2,749	0.11%
2021/12/01	0	0.00	0.1	141.00	141.00	-0.1	2,863	0.00%
2021/11/30	0	0.00	1	143.00	143.00	-1	3,033	-0.03%
2021/11/29	0	136.50	4	136.00	140.00	-4	3,084	-0.13%
2021/11/26	1	139.00	61	138.12	138.00	-60	3,133	-1.91%
2021/11/24	13	147.31	0	0.00	147.50	13	3,163	0.41%
2021/11/23	10	150.65	4	149.88	147.50	6	3,203	0.19%
2021/11/22	2	151.50	7	152.79	153.00	-5	3,227	-0.16%
2021/11/19	54	152.05	33	151.76	148.00	21	3,237	0.65%
2021/11/18	30	151.68	5	152.50	152.00	25	3,258	0.77%
2021/11/17	9	149.11	7	149.64	150.00	2	3,235	0.06%
2021/11/16	1	146.50	2	144.50	144.50	-1	3,223	-0.03%
2021/11/15	7	150.21	1	145.00	150.00	6	3,229	0.19%
2021/11/12	3	144.50	43	142.97	142.00	-40	3,249	-1.23%
2021/11/11	40	142.50	41	144.01	142.00	-1	3,297	-0.03%
2021/11/10	4	137.75	4	139.63	141.00	0	3,350	0.00%
2021/11/09	22	140.05	24.1	140.32	141.00	-2.1	3,397	-0.06%
2021/11/08	2	135.50	0	0.00	135.00	2	3,412	0.06%
2021/11/05	24	135.04	4	136.38	135.00	20	3,509	0.57%
2021/11/04	3.1	137.98	3	137.17	137.00	0.1	3,613	0.00%
2021/11/03	4	127.63	5	129.00	130.00	-1	3,629	-0.03%
2021/11/02	12	139.42	11	136.50	136.50	1	3,590	0.03%
2021/11/01	10	146.50	1	145.50	143.00	9	3,577	0.25%
2021/10/29	3	142.50	0	0.00	141.50	3	3,648	0.08%
2021/10/28	2	144.75	33	149.44	142.00	-31	3,731	-0.83%
2021/10/27	39	149.31	0	0.00	148.50	39	3,697	1.05%
2021/10/26	0	0.00	10.1	142.58	150.50	-10.1	3,612	-0.28%
2021/10/25	0	0.00	5.1	137.02	137.00	-5.1	3,832	-0.13%
2021/10/22	11	139.05	0	0.00	140.00	11	3,934	0.28%
2021/10/21	3	141.17	0	0.00	136.50	3	4,086	0.07%
2021/10/20	17	140.18	5	142.50	138.00	12	4,167	0.29%
2021/10/19	13	138.88	14	137.82	139.00	-1	4,414	-0.02%
2021/10/15	0.1	134.50	0	0.00	134.00	0.1	4,578	0.00%
2021/10/06	1	136.50	2	134.25	131.50	-1	5,479	-0.02%
2021/10/05	10	136.00	11	133.68	136.00	-1	5,638	-0.02%
2021/10/04	10	136.50	10	138.00	131.50	0	5,895	0.00%
2021/10/01	0	0.00	1	136.50	136.50	-1	6,293	-0.02%
2021/09/29	0	0.00	1	145.00	141.00	-1	6,863	-0.01%
2021/09/27	1	151.00	2	151.00	150.50	-1	7,445	-0.01%
2021/09/24	0	0.00	0.1	154.50	153.00	-0.1	7,637	0.00%
2021/09/16	1.1	154.43	1	155.00	153.00	0.1	7,920	0.00%
2021/09/15	1	153.50	0	0.00	150.00	1	8,203	0.01%
2021/09/14	1	157.00	2.1	157.90	155.00	-1.1	8,271	-0.01%
2021/09/10	1	154.50	7	155.22	158.00	-6	8,374	-0.07%
2021/09/09	4	156.25	6	155.67	158.50	-2	8,398	-0.02%
2021/09/08	4	150.50	1	154.00	152.00	3	8,418	0.04%
2021/09/07	4	152.38	2	153.25	151.00	2	8,391	0.02%
2021/09/06	1.1	152.05	1	152.00	151.50	0.1	8,367	0.00%
2021/09/03	4	165.13	10	157.50	157.00	-6	8,242	-0.07%
2021/09/02	6	179.75	5	176.40	173.50	1	8,106	0.01%
2021/09/01	2	181.00	5	183.00	182.00	-3	8,127	-0.04%
2021/08/30	7	173.71	5	174.00	174.00	2	8,890	0.02%
2021/08/27	15	177.00	18	172.00	172.00	-3	9,095	-0.03%
2021/08/26	3	179.50	3	176.83	177.00	0	9,402	0.00%
2021/08/25	3	178.50	5	177.60	177.50	-2	9,513	-0.02%
2021/08/24	8	178.50	0	0.00	172.50	8	9,545	0.08%
2021/08/23	0.1	181.00	2	179.50	180.50	-2	9,593	-0.02%
2021/08/20	3	171.50	4	173.88	171.50	-1	9,595	-0.01%
2021/08/19	7	175.00	5	179.60	171.50	2	9,570	0.02%
2021/08/18	4	170.50	10	173.85	179.00	-6	9,561	-0.06%
2021/08/17	9	179.00	9	176.39	170.00	0	9,490	0.00%
2021/08/16	5	184.80	5	182.30	186.50	0	9,425	0.00%
2021/08/13	3	190.83	1	199.50	189.50	2	9,339	0.02%
2021/08/12	0.1	195.00	0.1	198.00	196.50	0	9,269	0.00%
2021/08/11	7	193.86	6	194.33	189.00	1	9,208	0.01%
2021/08/10	6.1	198.11	3.1	197.57	201.50	3	9,089	0.03%
2021/08/06	0.1	198.50	2	197.00	197.00	-1.9	8,921	-0.02%
2021/08/05	3.1	199.07	5	199.10	197.00	-2	8,890	-0.02%
2021/08/04	29	207.09	15	205.63	202.00	14	8,902	0.16%
2021/08/03	16	208.16	4	205.63	211.00	12	8,836	0.14%
2021/08/02	2	197.00	4	194.50	200.00	-2	8,731	-0.02%
2021/07/30	5	200.60	0	0.00	196.50	5	8,683	0.06%
2021/07/29	32	197.66	145	193.59	206.00	-113	8,590	-1.32%	大賣/鉅額交易
2021/07/28	5	200.80	2	206.00	197.50	3	8,361	0.04%
2021/07/27	13	221.54	11	223.45	219.00	2	8,312	0.02%
2021/07/26	1	224.50	8	217.50	217.50	-7	8,247	-0.08%
2021/07/23	19	230.32	17	228.56	224.00	2	8,214	0.02%
2021/07/22	4.1	217.01	1	221.00	222.00	3.1	8,118	0.04%
2021/07/21	5.2	217.56	10	215.75	212.50	-4.9	8,171	-0.06%
2021/07/20	31	220.13	1	228.50	216.50	30	8,103	0.37%
2021/07/19	20.2	234.65	26.1	230.92	226.00	-6	8,014	-0.07%
2021/07/16	36	234.01	44.1	234.51	236.00	-8.1	7,919	-0.10%
2021/07/15	17	222.24	39.2	217.44	230.00	-22.2	7,748	-0.29%
2021/07/14	5	210.20	4	212.75	213.00	1	7,601	0.01%
2021/07/13	26	231.88	28	231.11	219.00	-2	7,489	-0.03%
2021/07/12	12	222.17	8	224.75	222.50	4	7,274	0.05%
2021/07/09	30.1	222.43	30	216.62	217.50	0.1	7,116	0.00%
2021/07/08	70.2	217.32	54.2	219.90	212.00	16	6,870	0.23%
2021/07/07	18.1	204.12	33	205.62	212.50	-14.9	6,517	-0.23%
2021/07/06	15	192.53	12	193.83	193.50	3	6,250	0.05%
2021/07/05	60	189.67	51	191.31	200.00	9	6,340	0.14%
2021/07/02	17	172.62	45	178.74	182.00	-28	6,096	-0.46%
2021/07/01	61.1	165.58	28	167.80	165.50	33.1	5,839	0.57%
2021/06/30	11	161.91	0	0.00	161.00	11	5,689	0.19%
2021/06/29	0	0.00	1	162.00	155.50	-1	5,643	-0.02%
2021/06/28	2	163.50	2	160.25	160.50	0	5,660	0.00%
2021/06/25	23	163.00	2	166.50	162.00	21	5,605	0.37%
2021/06/24	5	167.50	1	185.00	164.00	4	5,488	0.07%
2021/06/23	3	174.83	2	178.25	179.50	1	5,174	0.02%
2021/06/22	3	156.00	3	164.33	163.50	0	5,077	0.00%
2021/06/21	10	175.30	0	0.00	166.00	10	4,985	0.20%
2021/06/18	0	0.00	3	183.50	184.00	-3	4,939	-0.06%
2021/06/17	0	0.00	12	178.58	181.50	-12	4,905	-0.24%
2021/06/16	3	169.50	3	165.00	165.00	0	4,857	0.00%
2021/06/11	0	0.00	12	169.88	169.00	-12	4,764	-0.25%
2021/06/10	5	165.20	11	167.91	166.50	-6	4,732	-0.13%
2021/06/09	2	162.00	5	165.00	170.00	-3	4,693	-0.06%
2021/06/08	59.1	166.35	53.1	166.78	163.00	6	4,611	0.13%
2021/06/07	4	163.25	10	164.15	166.50	-6	4,091	-0.15%
2021/06/04	7	147.57	27	149.44	151.50	-20	3,753	-0.53%
2021/06/03	13	138.38	9.1	137.98	138.00	3.9	3,497	0.11%
2021/06/02	44	127.27	63	130.02	133.00	-19	3,134	-0.61%
2021/06/01	1	121.00	17.2	130.11	131.00	-16.2	2,968	-0.55%
2021/05/31	8	120.50	9.1	123.89	119.50	-1.1	2,860	-0.04%
2021/05/28	2	115.50	5	114.10	118.00	-3	2,738	-0.11%
2021/05/27	2	109.00	1	107.00	107.50	1	2,675	0.04%
2021/05/26	1	103.50	1	105.00	108.00	0	2,649	0.00%
2021/05/25	1.1	102.36	1	102.00	103.50	0.1	2,614	0.00%
2021/05/24	0	0.00	1	98.60	99.80	-1	2,598	-0.04%
2021/05/21	2	97.85	2	97.95	96.60	0	2,645	0.00%
2021/05/20	1	95.60	0	0.00	95.00	1	2,660	0.04%
2021/05/18	1	89.60	4	91.20	94.30	-3	2,670	-0.11%
2021/05/17	6	86.72	4	87.70	85.80	2	2,663	0.08%
2021/05/14	2	95.75	0	0.00	95.30	2	2,638	0.08%
2021/05/13	2	92.25	2	89.85	94.00	0	2,621	0.00%
2021/05/12	7	96.43	6	94.58	91.10	1	2,609	0.04%
2021/05/11	1.3	104.00	1	99.50	99.80	0.3	2,568	0.01%
2021/05/10	1	110.50	1	109.50	109.50	0	2,549	0.00%
2021/05/07	13.1	112.78	1	113.00	114.00	12.1	2,545	0.47%
2021/05/06	2	108.25	1	108.00	108.00	1	2,544	0.04%
2021/05/05	3	111.00	1	114.50	107.00	2	2,536	0.08%
2021/05/04	9	114.61	16	113.34	112.00	-7	2,529	-0.28%
2021/05/03	9	123.06	1	122.50	121.00	8	2,490	0.32%
2021/04/29	18	136.11	7	133.43	134.00	11	2,423	0.45%
2021/04/28	23	136.63	16	134.50	134.00	7	2,383	0.29%
2021/04/27	4	135.00	18	136.08	140.00	-14	2,237	-0.63%
2021/04/26	1	127.00	0	0.00	127.50	1	2,105	0.05%
2021/04/23	2.1	121.05	3	120.67	122.00	-0.9	2,132	-0.04%
2021/04/22	7	120.86	2	118.50	118.50	5	2,375	0.21%
2021/04/21	5	124.90	10	124.10	123.50	-5	2,405	-0.21%
2021/04/20	1	123.50	7	126.43	127.00	-6	2,414	-0.25%
2021/04/19	2	126.00	5	124.20	123.00	-3	2,454	-0.12%
2021/04/16	1	124.50	16	125.66	128.00	-15	2,446	-0.61%
2021/04/15	3	124.33	0	0.00	124.50	3	2,469	0.12%
2021/04/14	9	122.61	4	125.25	122.00	5	2,512	0.20%
2021/04/13	23	132.76	29	131.47	127.00	-6	2,667	-0.22%
2021/04/12	36	141.79	14.2	141.05	136.00	21.8	2,764	0.79%
2021/04/09	29.2	140.52	45	137.24	137.00	-15.8	2,716	-0.58%
2021/04/08	17	126.82	10	129.25	135.00	7	2,426	0.29%
2021/04/07	6	123.00	0	0.00	123.00	6	2,360	0.25%
2021/04/06	20	124.83	51	124.99	124.00	-31	2,372	-1.31%
2021/04/01	43	122.40	4	121.38	121.00	39	2,366	1.65%
2021/03/31	11	123.14	8	123.56	122.50	3	2,445	0.12%
2021/03/30	1	118.00	9	117.50	118.00	-8	2,371	-0.34%
2021/03/29	13	118.35	0	0.00	118.00	13	2,384	0.55%
2021/03/25	1	114.00	1	112.50	112.50	0	2,456	0.00%
2021/03/24	1	114.50	1	114.50	114.50	0	2,488	0.00%
2021/03/23	2	117.50	1	115.50	115.50	1	2,548	0.04%
2021/03/22	1	122.00	4	120.63	119.50	-3	2,578	-0.12%
2021/03/19	2	119.25	1	118.00	119.50	1	2,643	0.04%
2021/03/17	0	0.00	2	118.00	116.50	-2	2,838	-0.07%
2021/03/16	1	117.00	0	0.00	116.00	1	2,965	0.03%
2021/03/15	0	0.00	1	116.50	116.50	-1	3,030	-0.03%
2021/03/12	1	115.50	0	0.00	114.00	1	3,092	0.03%
2021/03/11	0	0.00	5	115.70	115.00	-5	3,125	-0.16%
2021/03/10	1	109.50	1	109.00	109.00	0	3,156	0.00%
2021/03/09	1	109.50	2	108.75	108.50	-1	3,187	-0.03%
2021/03/08	1	110.00	0	0.00	109.00	1	3,239	0.03%
2021/03/05	11	110.50	10	107.85	111.00	1	3,289	0.03%
2021/03/04	1	112.50	1	110.00	110.00	0	3,314	0.00%
2021/03/03	10	113.25	11	111.36	114.00	-1	3,366	-0.03%
2021/03/02	1	113.00	0	0.00	111.50	1	3,412	0.03%
2021/02/26	11	115.59	10	115.05	115.00	1	3,825	0.03%
2021/02/25	5	119.70	5	120.80	118.50	0	4,351	0.00%
2021/02/24	3	120.67	3	122.00	118.00	0	4,709	0.00%
2021/02/23	5	121.60	8	123.50	119.50	-3	5,222	-0.06%
2021/02/22	2	120.25	4	119.38	120.00	-2	5,320	-0.04%
2021/02/19	3	116.67	1	117.50	119.00	2	5,435	0.04%
2021/02/18	3	116.00	12	116.33	117.00	-9	5,439	-0.17%
2021/02/17	3	111.33	0	0.00	115.00	3	5,468	0.05%
2021/02/04	8	112.50	9	111.94	112.00	-1	5,509	-0.02%
2021/02/03	9	111.78	9	112.67	110.50	0	5,533	0.00%
2021/02/02	1	111.50	1	111.00	111.50	0	5,538	0.00%
2021/02/01	11	106.32	15	107.63	109.50	-4	5,547	-0.07%
2021/01/29	24	112.13	9	112.11	109.00	15	5,541	0.27%
2021/01/28	37	112.61	22	114.52	113.00	15	5,530	0.27%
2021/01/27	19	113.39	25	114.18	113.50	-6	5,528	-0.11%
2021/01/26	28	113.71	24	114.38	112.00	4	5,514	0.07%
2021/01/25	22	111.45	17	112.65	115.50	5	5,492	0.09%
2021/01/22	18	114.08	18	113.58	114.50	0	5,463	0.00%
2021/01/21	19	113.79	9	116.11	112.00	10	5,433	0.18%
2021/01/20	19	117.05	15	117.00	115.00	4	5,396	0.07%
2021/01/19	10	122.30	11	122.41	121.00	-1	5,354	-0.02%
2021/01/18	13	120.54	10	122.35	121.50	3	5,337	0.06%
2021/01/15	23	131.28	20	130.90	126.00	3	5,278	0.06%
2021/01/14	26	127.13	30	127.10	129.50	-4	5,026	-0.08%
2021/01/13	3	125.00	3	125.50	124.50	0	4,978	0.00%
2021/01/12	8	125.88	8.1	126.26	124.50	-0.1	4,954	0.00%
2021/01/11	5	123.20	2	123.50	123.50	3	4,901	0.06%
2021/01/08	5	122.90	3	123.67	122.00	2	4,896	0.04%
2021/01/07	9	128.94	12	127.79	126.50	-3	4,855	-0.06%
2021/01/06	50	133.03	19	130.05	127.00	31	4,805	0.65%
2021/01/05	14	133.71	16	136.56	139.00	-2	4,609	-0.04%
2021/01/04	4	127.00	6	126.08	126.50	-2	4,509	-0.04%
2020/12/31	3	121.00	0	0.00	121.00	3	4,466	0.07%
2020/12/30	5	122.50	3	122.83	121.00	2	4,469	0.04%
2020/12/29	5	122.50	5	121.90	120.00	0	4,500	0.00%
2020/12/28	23	125.76	5	124.00	122.00	18	4,474	0.40%
2020/12/25	9	128.11	6	126.67	126.00	3	4,422	0.07%
2020/12/24	4	119.00	1	118.50	119.50	3	4,312	0.07%
2020/12/23	2	122.00	1	122.00	122.00	1	4,285	0.02%
2020/12/22	7	122.43	3	123.83	118.50	4	4,267	0.09%
2020/12/21	3	120.00	23	119.24	121.50	-20	4,226	-0.47%
2020/12/18	24	125.27	3	123.33	122.50	21	4,183	0.50%
2020/12/17	11	123.18	12	123.54	123.50	-1	4,150	-0.02%
2020/12/16	3	128.67	10	129.50	128.00	-7	4,091	-0.17%
2020/12/15	36	129.38	22	126.61	126.00	14	4,049	0.35%
2020/12/14	6	134.17	13	131.00	130.50	-7	3,998	-0.18%
2020/12/11	15	135.67	3	138.33	133.00	12	3,912	0.31%
2020/12/10	13.1	139.10	3	139.00	137.00	10.1	3,783	0.27%
2020/12/09	10	144.95	7	143.07	146.50	3	3,652	0.08%
2020/12/08	7	133.86	11	134.86	141.50	-4	3,579	-0.11%
2020/12/07	6	125.92	7	125.93	129.00	-1	3,520	-0.03%
2020/12/04	2	127.50	5	135.50	127.00	-3	3,488	-0.09%
2020/12/03	0	0.00	11	135.95	135.00	-11	3,452	-0.32%
2020/12/02	13	133.65	4	135.00	134.50	9	3,460	0.26%
2020/12/01	1	137.50	0	0.00	137.50	1	3,469	0.03%
2020/11/30	1	133.50	8	131.81	131.00	-7	3,493	-0.20%
2020/11/27	2	136.00	12	134.58	135.00	-10	3,462	-0.29%
2020/11/26	4	131.75	6	133.00	131.00	-2	3,402	-0.06%
2020/11/25	33	132.48	18	130.78	128.00	15	3,348	0.45%
2020/11/24	45	130.74	38	130.95	128.00	7	2,926	0.24%
2020/11/23	54	121.59	162	125.87	128.00	-108	2,390	-4.52%	大賣/鉅額交易
2020/11/20	144	114.84	41	116.11	116.50	103	2,019	5.10%	大買/鉅額交易
2020/11/19	19	108.00	13	109.31	111.50	6	1,487	0.40%
2020/11/18	13	95.75	32	98.91	101.50	-19	1,329	-1.43%
2020/11/17	1	91.60	12	92.53	92.30	-11	1,196	-0.92%
2020/11/16	16	92.38	4	94.43	92.00	12	1,197	1.00%
2020/11/13	4	90.65	6	92.03	91.30	-2	1,160	-0.17%
2020/11/12	6	90.83	23	92.02	90.50	-17	1,142	-1.49%
2020/11/11	0	0.00	2	90.75	91.30	-2	1,113	-0.18%
2020/11/02	3	83.10	0	0.00	84.20	3	1,068	0.28%
2020/10/19	1	90.50	0	0.00	90.50	1	1,165	0.09%
2020/10/16	2	89.15	0	0.00	88.80	2	1,174	0.17%
2020/10/15	0	0.00	1	87.50	87.50	-1	1,183	-0.08%
2020/10/14	1	89.50	0	0.00	88.80	1	1,181	0.08%
2020/10/13	20	89.64	0	0.00	90.10	20	1,173	1.70%
2020/10/12	1	90.90	24	92.15	90.60	-23	1,163	-1.98%
2020/10/08	1	90.40	0	0.00	89.50	1	1,104	0.09%
2020/10/06	2	93.25	9	90.59	89.50	-7	1,088	-0.64%
2020/10/05	0	0.00	3	87.27	87.90	-3	1,064	-0.28%
2020/09/30	1	84.90	1	85.00	85.00	0	1,116	0.00%
2020/09/29	0	0.00	9	84.28	83.60	-9	1,216	-0.74%
2020/09/28	9	84.53	0	0.00	84.40	9	1,260	0.71%
2020/09/23	1	84.40	0	0.00	84.30	1	1,357	0.07%
2020/09/22	1	84.80	0	0.00	84.20	1	1,416	0.07%
2020/09/18	0	0.00	7	87.57	87.20	-7	1,484	-0.47%
2020/09/17	4	89.45	4	90.08	88.50	0	1,481	0.00%
2020/09/16	0	0.00	2	88.05	87.60	-2	1,446	-0.14%
2020/09/11	2	84.25	0	0.00	84.40	2	1,450	0.14%
2020/09/10	6	87.20	0	0.00	84.80	6	1,459	0.41%
2020/09/08	0	0.00	5	88.54	88.30	-5	1,451	-0.34%
2020/09/07	9	90.91	6	91.03	88.00	3	1,444	0.21%
2020/09/04	38	89.53	45	88.61	91.70	-7	1,416	-0.49%
2020/09/03	9	90.20	9.4	89.16	90.50	-0.4	1,356	-0.03%
2020/09/02	0.4	85.50	0	0.00	82.30	0.4	1,280	0.03%
2020/09/01	0	0.00	5	81.00	81.60	-5	1,288	-0.39%
2020/08/28	3	81.57	0	0.00	81.60	3	1,311	0.23%
2020/08/27	6	81.83	4	81.00	80.90	2	1,325	0.15%
2020/08/25	1	81.50	0	0.00	81.60	1	1,340	0.07%
2020/08/24	0	0.00	2	80.70	81.50	-2	1,340	-0.15%
2020/08/21	3	79.90	2	81.80	81.70	1	1,346	0.07%
2020/08/20	1	79.10	0	0.00	78.80	1	1,356	0.07%
2020/08/19	12	86.46	0	0.00	83.90	12	1,338	0.90%
2020/08/18	10	86.32	5	86.40	86.20	5	1,338	0.37%
2020/08/17	6	87.03	10	86.88	86.20	-4	1,339	-0.30%
2020/08/14	0	0.00	10	82.50	83.50	-10	1,332	-0.75%
2020/08/13	1	84.00	0	0.00	83.20	1	1,335	0.07%
2020/08/12	6	83.00	8	83.25	83.50	-2	1,348	-0.15%
2020/08/10	12	88.94	3	88.63	88.00	9	1,359	0.66%
2020/08/07	2	87.60	2	88.50	87.40	0	1,371	0.00%
2020/08/06	19	87.69	7	88.86	88.00	12	1,374	0.87%
2020/08/05	9	88.29	15	88.70	89.00	-6	1,364	-0.44%
2020/08/04	1	84.70	3	85.07	84.70	-2	1,333	-0.15%
2020/07/30	0	0.00	1	82.00	82.60	-1	1,425	-0.07%
2020/07/28	3	81.37	0	0.00	79.10	3	1,476	0.20%
2020/07/27	3	82.50	0	0.00	82.00	3	1,489	0.20%
2020/07/24	7	85.04	4	88.48	84.50	3	1,544	0.19%
2020/07/23	6	87.10	0	0.00	87.30	6	1,536	0.39%
2020/07/22	6	88.58	1	88.60	87.80	5	1,553	0.32%
2020/07/21	2	87.45	5	87.18	89.00	-3	1,541	-0.19%
2020/07/20	2	83.50	0	0.00	83.10	2	1,526	0.13%
2020/07/17	1	84.50	1	85.90	84.10	0	1,545	0.00%
2020/07/16	4	84.83	4	84.73	85.10	0	1,568	0.00%
2020/07/15	2	87.25	0	0.00	86.00	2	1,575	0.13%
2020/07/14	1	86.50	0	0.00	86.50	1	1,602	0.06%
2020/07/13	0	0.00	10	89.21	89.00	-10	1,605	-0.62%
2020/07/10	3	90.13	4	89.00	89.00	-1	1,626	-0.06%
2020/07/09	8	96.54	3	96.37	95.40	5	1,623	0.31%
2020/07/08	4	95.08	12	94.51	96.10	-8	1,574	-0.51%
2020/07/07	4	89.95	3	91.43	91.00	1	1,497	0.07%
2020/07/06	5	90.26	20	90.60	91.30	-15	1,483	-1.01%
2020/07/03	8	88.15	6	88.63	87.40	2	1,464	0.14%
2020/07/02	5	88.54	21	87.98	88.30	-16	1,509	-1.06%
2020/07/01	32	87.63	7	88.04	87.30	25	1,551	1.61%
2020/06/30	19	83.68	26	84.08	87.20	-7	1,597	-0.44%
2020/06/23	1	80.00	0	0.00	80.20	1	1,587	0.06%
2020/06/22	0	0.00	5	81.46	82.00	-5	1,616	-0.31%
2020/06/16	0	0.00	4	80.00	81.90	-4	1,724	-0.23%
2020/06/15	2	77.50	0	0.00	77.40	2	1,741	0.11%
2020/06/12	3	77.10	1	78.00	78.20	2	1,773	0.11%
2020/06/11	7	79.97	12	81.57	79.10	-5	1,807	-0.28%
2020/06/10	0	0.00	10	82.20	82.40	-10	1,845	-0.54%
2020/06/09	1	83.00	1	83.00	83.00	0	1,909	0.00%
2020/06/08	2	83.60	0	0.00	83.60	2	1,966	0.10%
2020/06/05	0	0.00	4	83.70	84.00	-4	2,022	-0.20%
2020/06/04	7	84.13	5	83.60	83.30	2	2,098	0.10%
2020/06/03	2	82.70	2	83.15	82.70	0	2,287	0.00%
2020/06/01	0	0.00	3	81.87	81.70	-3	2,347	-0.13%
2020/05/29	0	0.00	4	79.80	79.80	-4	2,453	-0.16%
2020/05/28	6	80.40	1	81.10	79.10	5	2,582	0.19%
2020/05/27	1	81.30	5	82.30	81.30	-4	2,610	-0.15%
2020/05/26	3	81.23	0	0.00	80.40	3	2,638	0.11%
2020/05/25	35	79.38	1	79.70	81.00	34	2,728	1.25%
2020/05/22	3	80.97	0	0.00	79.00	3	2,805	0.11%
2020/05/21	0	0.00	1	83.10	82.50	-1	2,815	-0.04%
2020/05/19	2	79.10	0	0.00	80.50	2	2,980	0.07%
2020/05/18	0	0.00	1	79.20	78.20	-1	3,121	-0.03%
2020/05/15	5	79.96	5	81.74	80.00	0	3,264	0.00%
2020/05/14	2	84.00	0	0.00	81.20	2	3,280	0.06%
2020/05/13	1	87.50	1	86.60	87.10	0	3,268	0.00%
2020/05/12	1	88.20	1	87.20	87.30	0	3,285	0.00%
2020/05/07	1	88.90	2	89.65	89.50	-1	3,336	-0.03%
2020/05/06	9	89.62	3	88.67	88.20	6	3,363	0.18%
2020/05/05	5	93.06	6	92.58	93.50	-1	3,339	-0.03%
2020/05/04	6	89.40	7	89.54	89.10	-1	3,360	-0.03%
2020/04/30	8	91.75	0	0.00	91.50	8	3,378	0.24%
2020/04/29	4	92.65	13	92.92	92.30	-9	3,378	-0.27%
2020/04/28	8	89.35	6	89.87	89.90	2	3,353	0.06%
2020/04/27	4	88.70	2	88.70	88.80	2	3,359	0.06%
2020/04/24	1	86.30	2	87.60	87.80	-1	3,370	-0.03%
2020/04/23	2	87.85	1	88.40	86.60	1	3,424	0.03%
2020/04/22	1	82.80	3	86.43	87.20	-2	3,512	-0.06%
2020/04/21	2	86.00	2	85.90	84.60	0	3,614	0.00%
2020/04/20	7	87.77	9	88.63	88.80	-2	3,620	-0.06%
2020/04/16	3	88.07	0	0.00	89.00	3	3,675	0.08%
2020/04/15	6	89.93	11	90.56	88.00	-5	3,720	-0.13%
2020/04/14	8	88.61	3	88.67	88.20	5	3,757	0.13%
2020/04/13	2	86.95	2	88.10	86.50	0	3,806	0.00%
2020/04/10	1	86.40	1	86.30	86.10	0	3,877	0.00%
2020/04/09	1	87.40	2	88.30	85.10	-1	4,017	-0.02%
2020/04/08	5	87.44	5	87.80	87.90	0	4,048	0.00%
2020/04/07	9	86.83	10	87.13	86.80	-1	4,018	-0.02%
2020/04/06	6	80.75	8	79.93	82.00	-2	3,984	-0.05%
2020/04/01	5	77.00	8	77.35	77.80	-3	3,941	-0.08%
2020/03/31	2	72.40	0	0.00	73.00	2	3,858	0.05%
2020/03/27	7	74.11	4	74.48	71.50	3	3,836	0.08%
2020/03/26	1	72.20	3	72.80	73.00	-2	3,812	-0.05%
2020/03/25	4	70.93	2	70.70	72.20	2	3,794	0.05%
2020/03/24	8	64.24	8	64.50	65.70	0	3,768	0.00%
2020/03/23	1	59.80	3	60.90	59.80	-2	3,824	-0.05%
2020/03/20	10	65.54	37	64.38	66.30	-27	3,825	-0.71%
2020/03/19	1	64.60	1	65.00	62.10	0	3,844	0.00%
2020/03/18	2	72.30	1	69.20	68.90	1	3,930	0.03%
2020/03/17	1	74.60	20	76.05	74.10	-19	3,901	-0.49%
2020/03/16	51	89.34	42	82.43	80.90	9	3,863	0.23%
2020/03/13	10	85.12	28	87.67	89.80	-18	3,824	-0.47%
2020/03/12	34	94.48	3	93.80	93.30	31	3,792	0.82%
2020/03/11	38	105.03	3	103.17	102.00	35	3,737	0.94%
2020/03/10	11	105.32	22	107.39	109.00	-11	3,673	-0.30%
2020/03/09	36	113.25	33	116.33	105.00	3	3,592	0.08%
2020/03/06	1	114.00	73	113.01	114.00	-72	3,385	-2.13%
2020/03/05	43	112.44	27	113.33	113.50	16	3,348	0.48%
2020/03/04	11	112.27	14	114.82	112.00	-3	3,301	-0.09%
2020/03/03	42	112.58	43	114.29	113.00	-1	3,189	-0.03%
2020/03/02	1	105.00	11	106.27	107.50	-10	3,060	-0.33%
2020/02/27	13	105.15	3	108.83	104.50	10	3,030	0.33%
2020/02/26	18	110.28	6	114.33	108.50	12	3,021	0.40%
2020/02/25	6	110.34	7	110.79	112.50	-1	2,932	-0.03%
2020/02/21	23	109.70	0	0.00	108.50	23	2,825	0.81%
2020/02/20	54	114.02	35	115.56	112.50	19	2,775	0.68%
2020/02/19	28	112.45	12	112.58	111.50	16	2,640	0.61%
2020/02/18	54	107.84	53	110.07	112.50	1	2,484	0.04%
2020/02/17	2	100.00	2	102.00	102.50	0	2,333	0.00%
2020/02/14	2	99.80	0	0.00	99.50	2	2,298	0.09%
2020/02/13	1	99.60	0	0.00	98.80	1	2,283	0.04%
2020/02/12	0	0.00	1	101.50	100.00	-1	2,269	-0.04%
2020/02/11	6	99.82	5	100.10	100.00	1	2,255	0.04%
2020/02/10	1	98.00	1	99.20	97.50	0	2,253	0.00%
2020/02/07	1	100.50	5	100.00	97.80	-4	2,247	-0.18%
2020/02/05	6	96.80	7	96.34	97.00	-1	2,207	-0.05%
2020/02/04	8	93.25	2	93.20	96.50	6	2,143	0.28%
2020/01/31	2	99.50	2	93.95	93.60	0	2,085	0.00%
2020/01/30	2	101.00	2	100.50	99.50	0	2,049	0.00%
2020/01/20	4	112.75	6	111.17	110.50	-2	2,021	-0.10%
2020/01/17	5	115.10	3	115.83	113.00	2	1,995	0.10%
2020/01/16	6	115.00	7	114.57	116.00	-1	1,939	-0.05%
2020/01/15	10	112.55	11	113.18	111.50	-1	1,862	-0.05%
2020/01/14	3	108.50	2	109.25	109.00	1	1,736	0.06%
2020/01/13	9	110.89	9	110.44	108.00	0	1,699	0.00%
2020/01/10	4	107.13	2	107.50	108.00	2	1,634	0.12%
2020/01/09	6	106.08	5	106.80	108.00	1	1,596	0.06%
2020/01/08	3	106.17	6	106.75	102.50	-3	1,537	-0.20%
2020/01/07	2	107.25	5	108.40	104.50	-3	1,471	-0.20%
2020/01/06	3	110.33	5	111.10	112.50	-2	1,395	-0.14%
2020/01/03	12	110.04	15	109.93	110.00	-3	1,323	-0.23%
2020/01/02	6	103.08	19	102.76	104.00	-13	1,179	-1.10%
2019/12/31	1	99.10	1	101.00	99.60	0	1,130	0.00%
2019/12/30	0	0.00	2	103.50	100.50	-2	1,123	-0.18%
2019/12/27	23	99.66	4	99.98	100.00	19	1,095	1.73%
2019/12/26	6	99.17	2	99.80	98.10	4	1,093	0.37%
2019/12/25	2	96.35	1	96.50	96.80	1	1,100	0.09%
2019/12/24	5	96.68	1	96.50	96.60	4	1,185	0.34%
2019/12/23	1	97.20	0	0.00	97.30	1	1,256	0.08%
2019/12/20	2	97.80	4	98.10	96.80	-2	1,289	-0.16%
2019/12/19	1	100.50	1	100.00	100.00	0	1,395	0.00%
2019/12/18	5	102.60	5	103.30	102.50	0	1,475	0.00%
2019/12/17	3	100.50	5	100.00	99.20	-2	1,415	-0.14%
2019/12/16	10	100.07	8	100.29	101.50	2	1,422	0.14%
2019/12/13	6	98.17	11	98.80	99.10	-5	1,475	-0.34%
2019/12/10	2	95.80	3	95.57	95.40	-1	1,388	-0.07%
2019/12/09	10	95.72	2	96.70	96.40	8	1,407	0.57%
2019/11/29	0	0.00	1	91.80	91.80	-1	1,405	-0.07%
2019/11/25	17	97.59	18	96.56	94.10	-1	1,487	-0.07%
2019/11/22	0	0.00	1	91.60	91.60	-1	1,502	-0.07%
2019/11/15	1	91.20	1	90.30	89.90	0	1,759	0.00%
2019/11/11	3	91.00	1	91.80	90.30	2	1,750	0.11%
2019/11/08	8	95.15	7	96.03	95.00	1	1,750	0.06%
2019/11/07	9	101.32	8	101.65	99.60	1	1,724	0.06%
2019/11/06	3	99.03	3	98.57	98.00	0	1,696	0.00%
2019/11/05	14	101.07	19	101.76	100.50	-5	1,678	-0.30%
2019/11/04	6	94.05	0	0.00	94.00	6	1,624	0.37%
2019/10/29	0	0.00	1	93.90	93.00	-1	1,608	-0.06%
2019/10/28	1	96.50	0	0.00	95.80	1	1,601	0.06%
2019/10/25	1	97.50	0	0.00	97.30	1	1,597	0.06%
2019/10/24	0	0.00	1	99.40	98.60	-1	1,585	-0.06%
2019/10/23	1	96.70	9	97.49	98.40	-8	1,571	-0.51%
2019/10/22	0	0.00	1	95.90	95.00	-1	1,548	-0.06%
2019/10/21	3	95.50	0	0.00	95.50	3	1,546	0.19%
2019/10/18	0	0.00	2	96.40	94.40	-2	1,545	-0.13%
2019/10/17	3	95.13	0	0.00	95.60	3	1,539	0.19%
2019/10/16	11	97.82	11	96.56	95.70	0	1,535	0.00%
2019/10/15	0	0.00	15	96.98	96.30	-15	1,530	-0.98%
2019/10/09	0	0.00	2	100.25	98.30	-2	1,507	-0.13%
2019/10/08	3	98.10	1	99.40	98.00	2	1,489	0.13%
2019/10/07	1	102.00	0	0.00	102.50	1	1,467	0.07%
2019/10/04	3	101.67	1	101.00	101.00	2	1,451	0.14%
2019/10/03	1	101.50	0	0.00	101.50	1	1,443	0.07%
2019/10/01	1	99.90	5	100.32	99.70	-4	1,400	-0.29%
2019/09/27	16	104.28	6	105.67	103.00	10	1,367	0.73%
2019/09/26	10	114.30	8	114.88	114.00	2	1,276	0.16%
2019/09/25	3	110.00	5	108.10	113.00	-2	1,192	-0.17%
2019/09/24	16	113.31	18	113.64	108.00	-2	1,146	-0.17%
2019/09/23	7	105.00	9	106.33	109.50	-2	1,018	-0.20%
2019/09/20	2	100.25	1	100.50	99.60	1	916	0.11%
2019/09/19	2	98.50	0	0.00	98.50	2	902	0.22%
2019/09/18	67	101.23	55	101.67	100.50	12	878	1.37%
2019/09/17	0	0.00	2	94.30	96.00	-2	767	-0.26%
2019/09/12	1	95.20	1	95.90	96.60	0	741	0.00%
2019/09/11	5	93.96	1	96.10	94.00	4	720	0.56%
2019/09/10	2	92.85	3	91.73	92.50	-1	686	-0.15%
2019/09/09	2	91.40	0	0.00	91.60	2	674	0.30%
2019/09/06	0	0.00	1	89.20	89.00	-1	665	-0.15%
2019/09/05	1	92.50	0	0.00	89.90	1	663	0.15%
2019/09/02	1	89.20	0	0.00	91.10	1	649	0.15%
2019/08/30	2	93.10	2	92.00	92.00	0	637	0.00%
2019/08/29	4	93.38	4	93.55	90.20	0	621	0.00%
2019/08/28	3	98.07	5	98.06	94.20	-2	594	-0.34%
2019/08/27	9	96.86	11	96.85	100.00	-2	546	-0.37%
2019/08/26	15	97.93	17	98.29	95.20	-2	492	-0.41%
2019/08/23	17	98.48	13	97.60	95.20	4	426	0.94%
2019/08/22	8	90.98	1	90.00	93.80	7	322	2.17%
2019/08/21	1	85.30	0	0.00	85.30	1	251	0.40%
2019/08/08	1	74.30	0	0.00	73.80	1	201	0.50%
2019/08/07	0	0.00	1	72.20	74.30	-1	200	-0.50%
2019/08/06	1	70.00	1	70.40	71.60	0	198	0.00%
2019/08/02	1	72.30	0	0.00	72.50	1	203	0.49%
2019/08/01	0	0.00	1	73.50	73.70	-1	205	-0.49%
2019/07/31	1	73.60	1	75.00	73.70	0	205	0.00%
2019/07/30	1	73.50	1	74.10	73.30	0	205	0.00%
2019/07/29	3	76.23	2	76.40	74.70	1	203	0.49%
2019/07/26	0	0.00	1	76.20	76.20	-1	201	-0.50%
2019/07/24	0	0.00	1	77.20	78.00	-1	200	-0.50%
2019/07/23	1	75.60	1	76.00	76.50	0	199	0.00%
2019/07/22	2	73.90	2	74.40	74.80	0	200	0.00%
2019/07/19	1	75.60	1	76.40	75.00	0	200	0.00%
2019/07/17	1	77.00	1	77.90	77.00	0	199	0.00%
2019/07/16	1	77.50	0	0.00	77.50	1	199	0.50%
2019/07/11	0	0.00	3	80.30	80.10	-3	214	-1.40%
2019/07/10	1	79.30	1	80.20	80.30	0	213	0.00%
2019/07/09	1	78.70	0	0.00	78.70	1	213	0.47%
2019/06/28	1	84.50	0	0.00	84.50	1	236	0.42%
2019/06/26	3	87.33	0	85.40	85.20	3	232	1.28%
2019/06/25	1	87.50	1	84.30	84.30	0	221	0.00%
2019/06/24	2	86.24	2	86.00	85.00	0	212	0.00%
2019/06/20	0	0.00	1	79.80	80.70	-1	201	-0.50%
2019/06/19	1	79.30	0	0.00	79.30	1	203	0.49%
2019/06/18	0	0.00	1	79.60	79.80	-1	205	-0.49%
2019/06/17	1	79.20	0	0.00	79.00	1	210	0.48%
2019/06/13	1	81.30	1	81.70	80.50	0	225	0.00%
2019/06/11	1	77.60	2	77.80	79.50	-1	214	-0.47%
2019/06/04	0	0.00	1	71.30	71.50	-1	220	-0.45%
2019/05/31	1	74.40	0	0.00	73.70	1	230	0.43%
2019/05/09	1	85.00	0	0.00	85.00	1	491	0.20%
2019/04/22	0	0.00	1	91.00	89.50	-1	572	-0.17%
2019/04/19	1	90.60	1	89.00	90.00	0	573	0.00%
2019/04/18	1	86.50	0	0.00	87.50	1	565	0.18%
2019/04/17	0	0.00	1	85.50	88.80	-1	561	-0.18%
2019/04/12	0	0.00	1	87.40	87.40	-1	551	-0.18%
2019/04/11	0	0.00	1	88.20	88.10	-1	550	-0.18%
2019/04/09	1	92.70	0	0.00	90.90	1	546	0.18%
2019/04/03	0	0.00	2	92.00	91.50	-2	544	-0.37%
2019/04/02	5	90.96	3	91.20	93.00	2	541	0.37%
2019/03/22	1	90.50	0	0.00	90.30	1	525	0.19%
2019/03/14	1	90.20	1	89.80	88.50	0	518	0.00%
2019/03/04	0	0.00	1	99.30	96.50	-1	489	-0.20%
2019/02/27	0	0.00	1	100.50	99.50	-1	482	-0.21%
2019/02/26	0	0.00	2	101.25	100.50	-2	468	-0.43%
2019/02/25	1	100.00	0	0.00	99.90	1	455	0.22%
2019/02/22	6	102.25	4	102.75	99.80	2	454	0.44%
2019/02/21	10	100.50	9	101.07	100.50	1	436	0.23%
2019/02/19	2	96.05	1	97.10	95.40	1	399	0.25%
2019/02/18	4	95.68	5	95.32	95.30	-1	391	-0.26%
2019/02/15	5	106.50	8	104.63	101.00	-3	373	-0.80%
2019/02/14	2	99.85	2	100.15	102.50	0	335	0.00%
2019/02/13	13	101.46	11	100.66	100.00	2	312	0.64%
2019/02/12	7	94.40	4	94.10	97.60	3	259	1.15%
2019/02/11	2	87.70	2	88.45	88.80	0	230	0.00%
2019/01/30	1	89.50	1	90.80	87.10	0	223	0.00%
2019/01/29	1	89.50	2	89.00	90.80	-1	217	-0.46%
2019/01/28	2	92.70	2	92.95	92.80	0	207	0.00%
2019/01/25	14	92.63	14	93.44	93.00	0	197	0.00%
2019/01/24	2	87.55	2	87.50	88.10	0	167	0.00%
2019/01/23	11	84.77	11	84.84	87.60	0	148	0.00%
2019/01/22	1	82.50	1	82.10	79.70	0	128	0.00%
2019/01/17	1	77.50	0	0.00	75.30	1	120	0.83%
2019/01/08	1	74.50	0	0.00	74.20	1	114	0.88%
2018/12/17	0	0.00	1	89.50	88.80	-1	110	-0.90%
2018/12/14	1	90.50	0	0.00	92.80	1	107	0.93%
2018/12/12	0	0.00	2	86.50	88.30	-2	94	-2.12%
2018/12/11	1	76.40	0	0.00	80.30	1	85	1.16%
2018/11/21	0	0.00	2	76.10	76.10	-2	103	-1.94%
2018/11/20	0	0.00	2	71.10	71.10	-2	100	-1.99%
2018/11/16	4	71.50	1	70.60	70.70	3	105	2.84%
2018/11/15	1	70.20	0	0.00	70.20	1	106	0.94%
2018/10/16	1	78.00	0	0.00	77.00	1	273	0.37%
2018/10/15	0	0.00	1	74.00	76.20	-1	337	-0.30%
2018/10/11	1	75.30	0	0.00	74.00	1	388	0.26%
2018/10/09	0	0.00	2	82.05	82.20	-2	420	-0.48%
2018/10/05	1	87.50	0	0.00	83.80	1	473	0.21%
2018/10/04	0	0.00	1	92.10	92.20	-1	472	-0.21%
2018/10/03	1	93.60	0	0.00	93.00	1	472	0.21%
2018/08/30	0	0.00	1	116.00	117.00	-1	460	-0.22%
2018/08/28	1	114.00	0	0.00	117.50	1	456	0.22%
2018/08/16	1	114.50	0	0.00	116.50	1	442	0.23%
2018/08/15	0	0.00	1	131.50	123.00	-1	434	-0.23%
2018/08/10	0	0.00	5	145.60	145.00	-5	411	-1.21%
2018/08/09	2	149.25	0	0.00	154.00	2	402	0.50%
2018/08/08	1	142.00	4	140.25	140.00	-3	387	-0.77%
2018/08/07	0	0.00	1	145.00	144.00	-1	381	-0.26%
2018/08/06	1	145.50	0	0.00	145.50	1	378	0.26%
2018/08/01	0	0.00	1	154.50	156.50	-1	362	-0.28%
2018/07/30	2	149.25	3	150.00	148.50	-1	348	-0.29%
2018/07/27	2	147.50	3	152.17	147.50	-1	342	-0.29%
2018/07/26	4	155.88	1.1	153.24	153.00	3	333	0.89%
2018/07/25	6	161.17	1	158.50	160.00	5	318	1.57%
2018/07/23	2	163.50	3	163.50	163.50	-1	291	-0.34%
2018/07/20	6.1	164.82	7	167.50	171.50	-1	268	-0.35%
2018/07/19	1	147.50	2	150.00	152.50	-1	202	-0.49%
2018/07/18	1	150.00	3	149.33	147.50	-2	173	-1.15%
2018/07/17	2	146.00	6	147.42	150.00	-4	148	-2.69%
2018/07/16	11	144.64	2	146.25	146.00	9	112	8.00%