亞信 (3169)-新光-高雄券商分點個股進出

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

亞信

(3169)

可現股當沖

股價
114.5
漲跌
▲1.0
漲幅
+0.88%
成交量
219張
產業
上櫃半導體類股
309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

亞信 (3169)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.2	115.00	0	0.00	114.50	0.2	1,348	0.01%
2024/04/25	0	113.92	0	0.00	113.50	0	1,349	0.00%
2024/04/19	0.1	113.41	0	0.00	113.00	0.1	1,356	0.00%
2024/04/18	0	120.00	0	0.00	118.50	0	1,351	0.00%
2024/04/16	0.1	116.19	0	0.00	117.00	0.1	1,351	0.01%
2024/04/15	0.1	120.71	7	119.14	120.50	-6.9	1,347	-0.52%
2024/04/11	0	123.00	0	0.00	123.00	0	1,346	0.00%
2024/04/10	1	124.00	0	0.00	124.50	1	1,357	0.07%
2024/04/09	0	125.50	1	123.50	123.50	-1	1,352	-0.07%
2024/04/03	0.1	125.04	2	124.50	124.50	-1.9	1,361	-0.14%
2024/04/02	0	0.00	0	126.50	126.00	0	1,373	0.00%
2024/04/01	0.1	127.05	0	0.00	126.50	0.1	1,402	0.01%
2024/03/29	1	126.97	1	126.50	125.00	0	1,405	0.00%
2024/03/28	2.1	128.08	0	130.00	128.00	2.1	1,393	0.15%
2024/03/27	0	131.83	0	0.00	130.00	0	1,391	0.00%
2024/03/26	0	129.00	0	0.00	128.50	0	1,391	0.00%
2024/03/22	0	133.26	0	0.00	133.00	0	1,392	0.00%
2024/03/21	1	136.50	2	135.75	135.50	-1	1,390	-0.07%
2024/03/20	5	133.30	0	0.00	134.00	5	1,372	0.36%
2024/03/19	0	0.00	1	135.50	133.00	-1	1,357	-0.07%
2024/03/18	2	134.48	0	0.00	132.00	2	1,342	0.15%
2024/03/15	1	134.08	1	135.00	135.50	0	1,330	0.00%
2024/03/14	0.2	143.00	0	0.00	141.00	0.2	1,306	0.01%
2024/03/13	2	144.50	5	140.90	139.50	-3	1,286	-0.23%
2024/03/12	4	143.63	2.1	143.48	143.00	1.9	1,263	0.15%
2024/03/11	1	138.01	4	139.00	138.50	-3	1,220	-0.25%
2024/03/08	46	150.18	40.3	137.50	138.00	5.7	1,178	0.48%
2024/03/07	22.1	149.84	23.8	151.55	150.50	-1.7	1,050	-0.16%
2024/03/06	10.1	140.20	9.1	140.79	141.00	1	814	0.12%
2024/03/05	2	138.00	2.1	137.49	137.50	-0.1	801	-0.01%
2024/03/04	0	138.00	1	137.50	138.00	-1	813	-0.12%
2024/03/01	6	141.33	5	140.20	137.50	1	824	0.12%
2024/02/29	5	141.50	8.1	140.15	139.50	-3.1	834	-0.37%
2024/02/27	12.2	142.25	12	141.08	141.50	0.2	865	0.02%
2024/02/26	18	142.92	79.5	141.77	142.00	-61.5	1,003	-6.13%
2024/02/23	65	135.57	4.1	134.54	139.00	60.9	1,014	6.00%
2024/02/22	5	133.00	2.5	132.37	134.00	2.5	972	0.26%
2024/02/21	1.1	131.04	0.3	131.93	131.00	0.7	996	0.07%
2024/02/20	0	0.00	0.1	134.00	131.50	-0.1	1,026	-0.01%
2024/02/19	0.2	130.51	0.3	131.00	131.50	-0.1	1,046	-0.01%
2024/02/16	0.2	132.00	0.2	132.50	131.50	-0.1	1,105	0.00%
2024/02/15	1.5	128.32	2	127.75	128.50	-0.5	1,183	-0.04%
2024/02/05	1	127.50	1	124.50	124.50	0	1,197	0.00%
2024/02/02	2	126.00	8	126.38	127.00	-6	1,195	-0.50%
2024/02/01	2	124.75	1	127.00	125.00	1	1,197	0.08%
2024/01/31	1	125.00	3	126.50	125.50	-2	1,204	-0.17%
2024/01/30	4.2	124.76	1	127.50	125.00	3.2	1,216	0.26%
2024/01/29	2	123.75	3	125.50	126.50	-1	1,223	-0.08%
2024/01/26	1	125.50	0	0.00	125.00	1	1,235	0.08%
2024/01/25	1.3	128.50	3	127.67	128.00	-1.7	1,254	-0.14%
2024/01/24	1	124.50	0	0.00	125.00	1	1,251	0.08%
2024/01/23	0	125.50	0	0.00	124.50	0	1,267	0.00%
2024/01/22	2	124.50	4	125.13	124.50	-2	1,296	-0.15%
2024/01/19	1	123.00	0	0.00	123.00	1	1,299	0.08%
2024/01/17	1	124.50	0	123.00	122.00	1	1,339	0.07%
2024/01/16	0	126.00	1	126.50	126.00	-1	1,342	-0.07%
2024/01/12	2	125.00	0	0.00	125.00	2	1,355	0.15%
2024/01/11	1	124.50	0	0.00	125.00	1	1,366	0.07%
2024/01/10	0	124.50	0	0.00	125.00	0	1,384	0.00%
2024/01/08	1	124.00	0	0.00	124.00	1	1,449	0.07%
2024/01/05	0	124.00	0	0.00	123.50	0	1,459	0.00%
2024/01/04	0	126.29	6	125.00	124.50	-6	1,466	-0.41%
2023/12/29	1	133.50	0	0.00	133.00	1	1,457	0.07%
2023/12/28	3	133.83	3	133.83	135.00	0	1,446	0.00%
2023/12/27	2	135.23	3	135.66	134.00	-1	1,434	-0.07%
2023/12/26	1	129.51	1	129.53	129.50	0	1,405	0.00%
2023/12/25	0	0.00	2	127.00	127.00	-2	1,400	-0.14%
2023/12/22	0	0.00	1	129.50	128.50	-1	1,401	-0.07%
2023/12/21	1	128.52	0	0.00	128.50	1	1,402	0.07%
2023/12/20	0	0.00	0	133.00	131.00	0	1,400	0.00%
2023/12/19	0	127.50	0	0.00	128.50	0	1,392	0.00%
2023/12/18	0	130.00	1	131.00	129.50	-1	1,393	-0.07%
2023/12/15	1	130.00	0	0.00	129.00	1	1,392	0.07%
2023/12/14	0	131.50	1	130.52	129.50	-1	1,392	-0.07%
2023/12/13	0	0.00	1	130.00	130.00	-1	1,410	-0.07%
2023/12/12	1	136.00	0	0.00	131.50	1	1,414	0.07%
2023/12/11	1	134.50	1	136.00	134.00	0	1,417	0.00%
2023/12/08	0	0.00	1	132.00	132.50	-1	1,414	-0.07%
2023/12/07	1	132.50	0.2	131.00	131.50	0.9	1,456	0.06%
2023/12/06	2	135.50	2	135.25	135.50	0	1,505	0.00%
2023/12/05	2	133.00	1	132.50	133.00	1	1,528	0.07%
2023/12/04	9.3	136.96	9	135.67	135.00	0.3	1,578	0.02%
2023/12/01	0.1	134.05	0	0.00	134.50	0.1	1,603	0.01%
2023/11/30	4	136.50	0.2	138.00	136.50	3.8	1,623	0.24%
2023/11/29	2	137.51	1	138.00	138.50	1	1,609	0.06%
2023/11/28	13	135.54	17	136.91	136.50	-4	1,596	-0.25%
2023/11/27	14	136.75	21	136.60	134.50	-7	1,589	-0.44%
2023/11/24	13	140.92	13	140.62	139.50	0	1,564	0.00%
2023/11/23	44	147.84	28	146.19	139.50	16	1,519	1.05%
2023/11/22	12	142.50	15.1	143.97	146.50	-3.1	1,337	-0.23%
2023/11/21	8	132.94	10	135.10	133.50	-2	1,243	-0.16%
2023/11/20	14.2	135.35	7	134.86	133.50	7.1	1,224	0.58%
2023/11/17	9.1	131.30	16.1	132.87	134.50	-7	1,182	-0.59%
2023/11/16	8	130.75	4	129.88	130.00	4	1,151	0.35%
2023/11/15	21	134.76	14	135.57	133.50	7	1,123	0.62%
2023/11/14	11	132.05	13.1	133.32	134.50	-2.1	1,061	-0.20%
2023/11/13	0.2	126.50	1	123.00	127.00	-0.8	969	-0.08%
2023/11/10	1	120.00	2	120.00	120.00	-1	947	-0.11%
2023/11/09	4	120.63	7	121.29	121.00	-3	943	-0.32%
2023/11/08	8	124.94	4	124.88	124.00	4	937	0.43%
2023/11/07	1	126.50	0	0.00	127.00	1	928	0.11%
2023/11/06	3	126.00	3	125.67	126.00	0	916	0.00%
2023/11/03	3	125.33	1	125.00	125.00	2	905	0.22%
2023/11/02	3	123.67	5.1	124.32	125.00	-2.1	903	-0.23%
2023/11/01	8	119.94	13	121.77	121.50	-5	881	-0.57%
2023/10/31	7	123.71	2	119.00	118.50	5	878	0.57%
2023/10/30	9	125.06	13	125.27	125.50	-4	870	-0.46%
2023/10/27	0	0.00	5	119.60	119.00	-5	851	-0.59%
2023/10/26	14	124.18	5	121.40	121.00	9	865	1.04%
2023/10/25	2	127.50	16	123.91	127.50	-14	854	-1.64%
2023/10/24	7	120.50	1	118.50	119.00	6	831	0.72%
2023/10/23	0	0.00	2	121.25	121.50	-2	836	-0.24%
2023/10/20	12	122.13	3.3	121.62	122.00	8.7	854	1.02%
2023/10/19	4	123.88	3	124.34	125.50	1	849	0.11%
2023/10/18	8	123.81	11.2	123.72	122.50	-3.2	839	-0.38%
2023/10/17	2	125.75	4.6	125.37	124.50	-2.6	822	-0.32%
2023/10/16	5	127.10	4	122.75	121.50	1	810	0.12%
2023/10/13	2.2	121.27	1	120.00	123.50	1.2	774	0.16%
2023/10/12	1	119.50	4.2	118.31	119.50	-3.2	762	-0.41%
2023/10/11	0.2	116.00	1	117.50	114.50	-0.8	757	-0.11%
2023/10/05	2	115.75	0	116.00	114.50	2	767	0.26%
2023/10/04	1	114.50	0	0.00	115.50	1	770	0.13%
2023/10/03	1	117.50	1.1	118.05	115.50	-0.1	776	-0.01%
2023/10/02	0	0.00	0.1	116.00	116.00	-0.1	799	-0.01%
2023/09/28	2	115.50	2	114.50	114.50	0	799	0.00%
2023/09/27	1	116.00	1	117.00	116.00	0	804	0.00%
2023/09/26	0	0.00	2	117.50	116.00	-2	812	-0.25%
2023/09/21	1.2	118.57	2	119.50	118.50	-0.9	826	-0.10%
2023/09/19	3	125.00	2.1	126.46	124.00	1	819	0.12%
2023/09/18	5.2	126.65	3	125.67	125.00	2.2	819	0.27%
2023/09/15	0	0.00	1	125.50	125.50	-1	796	-0.13%
2023/09/14	0	0.00	1	125.50	125.50	-1	790	-0.13%
2023/09/12	9.3	117.07	8	118.75	121.50	1.3	786	0.17%
2023/09/11	5	126.79	4	125.75	125.00	1	733	0.14%
2023/09/08	4	126.75	5	126.20	125.00	-1	674	-0.15%
2023/09/07	12.1	127.35	9	127.22	126.50	3.1	651	0.48%
2023/09/06	7.1	121.37	7	121.64	122.50	0.1	597	0.01%
2023/09/05	0	0.00	9.2	121.01	121.50	-9.2	561	-1.64%
2023/09/04	0.2	110.33	0	0.00	110.50	0.2	534	0.03%
2023/09/01	0.1	112.00	0	0.00	110.50	0.1	542	0.02%
2023/08/14	2	100.99	0	0.00	101.00	2	631	0.32%
2023/08/08	2.2	108.77	5	108.60	108.00	-2.8	630	-0.44%
2023/08/04	2	116.25	1	117.00	115.50	1	633	0.16%
2023/08/02	0.1	112.00	9	111.00	113.00	-8.9	635	-1.40%
2023/08/01	5	116.40	1	117.50	116.00	4	630	0.63%
2023/07/31	8	114.06	2	115.50	115.50	6	621	0.96%
2023/07/27	1	115.97	0	0.00	114.50	1	604	0.17%
2023/07/26	0	0.00	1	117.00	113.00	-1	604	-0.17%
2023/07/25	0	0.00	1	116.50	116.00	-1	599	-0.17%
2023/07/21	1	108.00	0	0.00	108.00	1	591	0.17%
2023/07/19	2	111.25	3	112.17	110.00	-1	634	-0.16%
2023/07/18	2.3	105.83	0	0.00	106.00	2.3	654	0.34%
2023/07/14	0	0.00	2	108.50	108.00	-2	774	-0.26%
2023/07/13	2	107.00	0	0.00	105.50	2	803	0.25%
2023/07/12	1	108.00	0	0.00	106.50	1	862	0.12%
2023/07/11	2	108.00	0	0.00	110.50	2	921	0.22%
2023/07/07	7	113.43	37	111.77	111.00	-30	1,226	-2.45%
2023/07/06	0	0.00	6	124.50	122.00	-6	1,207	-0.50%
2023/07/03	0	0.00	3	127.50	129.00	-3	1,194	-0.25%
2023/06/30	0	0.00	7	124.43	125.00	-7	1,182	-0.59%
2023/06/27	5.2	125.92	11	123.32	122.50	-5.8	1,219	-0.48%
2023/06/26	1	127.50	0	0.00	125.00	1	1,256	0.08%
2023/06/19	8	129.75	3	129.00	129.00	5	1,283	0.39%
2023/06/16	1	129.00	2	126.50	128.50	-1	1,285	-0.08%
2023/06/14	2	128.25	0	0.00	127.00	2	1,291	0.15%
2023/06/13	15	128.43	6	127.83	128.00	9	1,287	0.70%
2023/06/12	1	126.50	0	0.00	126.00	1	1,276	0.08%
2023/06/09	0	0.00	2	123.50	125.50	-2	1,279	-0.16%
2023/06/06	1	126.50	1	124.50	124.50	0	1,293	0.00%
2023/06/05	0	0.00	4	126.88	127.00	-4	1,298	-0.31%
2023/06/02	2	125.50	0	0.00	125.00	2	1,314	0.15%
2023/06/01	1	126.00	3	127.00	126.50	-2	1,349	-0.15%
2023/05/31	0	127.00	6	127.67	127.00	-6	1,450	-0.41%
2023/05/30	7	127.29	9	127.50	125.50	-2	1,469	-0.14%
2023/05/26	8	121.56	4	121.75	122.00	4	1,460	0.27%
2023/05/25	0	0.00	0	119.00	118.50	0	1,443	0.00%
2023/05/22	1.1	119.02	0	0.00	119.00	1.1	1,492	0.07%
2023/05/18	1	118.50	1	119.50	117.50	0	1,499	0.00%
2023/05/17	0	0.00	0	117.50	118.50	0	1,499	0.00%
2023/05/16	0	0.00	1	115.50	115.50	-1	1,498	-0.07%
2023/05/11	0	116.32	1	117.00	115.50	-1	1,521	-0.07%
2023/05/10	1	119.50	0	0.00	120.00	1	1,541	0.06%
2023/05/09	3	121.50	0	0.00	120.50	3	1,538	0.19%
2023/05/08	1	126.00	0	125.50	125.50	1	1,540	0.07%
2023/05/02	3	127.50	1	128.00	127.50	2	1,579	0.13%
2023/04/28	1	126.00	1	126.00	126.00	0	1,582	0.00%
2023/04/27	1	123.50	3	125.00	123.00	-2	1,575	-0.13%
2023/04/26	4	123.25	0	0.00	125.50	4	1,566	0.26%
2023/04/25	2.1	124.00	1	125.50	123.00	1.1	1,560	0.07%
2023/04/24	0.1	131.69	0	0.00	132.00	0.1	1,527	0.01%
2023/04/21	3	130.83	1	132.00	131.50	2	1,520	0.13%
2023/04/20	1	139.50	2	140.00	138.00	-1	1,493	-0.07%
2023/04/19	6.1	138.53	10	137.80	138.50	-3.9	1,442	-0.27%
2023/04/18	4	134.00	3	134.17	133.50	1	1,387	0.07%
2023/04/17	13	136.00	8	137.31	136.50	5	1,357	0.37%
2023/04/14	4	144.50	5	144.60	145.00	-1	1,291	-0.08%
2023/04/13	15	142.53	17.1	145.04	143.50	-2.1	1,229	-0.17%
2023/04/12	2	133.75	11	137.18	139.00	-9	1,032	-0.87%
2023/04/11	0	0.00	1	124.50	126.50	-1	915	-0.11%
2023/04/10	1	123.00	0	123.00	123.00	1	912	0.11%
2023/04/06	0	0.00	0	124.00	124.00	0	910	0.00%
2023/03/31	3	125.83	0	0.00	124.50	3	911	0.33%
2023/03/30	0	0.00	1.1	125.96	124.50	-1.1	905	-0.12%
2023/03/29	3	127.33	2	125.75	125.00	1	900	0.11%
2023/03/28	3	127.50	3	125.67	125.50	0	895	0.00%
2023/03/27	6	128.17	6	129.92	129.00	0	875	0.00%
2023/03/24	2	125.25	2	126.00	125.00	0	838	0.00%
2023/03/23	3	122.00	1	122.00	122.50	2	816	0.24%
2023/03/22	1	121.50	1	122.00	122.00	0	820	0.00%
2023/03/21	1	120.52	0	0.00	120.00	1	813	0.12%
2023/03/20	4	121.00	2	122.00	121.00	2	810	0.25%
2023/03/15	1	118.00	1.1	119.05	118.00	-0.1	826	-0.01%
2023/03/14	0	117.50	0	0.00	116.50	0	849	0.00%
2023/03/13	1	117.49	1	117.00	117.50	0	891	0.00%
2023/03/10	0.1	121.00	0.1	120.82	120.00	-0.1	897	-0.01%
2023/03/09	0.1	124.50	0	0.00	124.00	0.1	907	0.01%
2023/03/08	0.1	126.00	0	0.00	125.00	0.1	931	0.01%
2023/03/07	1	128.00	0	0.00	124.50	1	946	0.11%
2023/03/06	4	129.75	4	128.01	128.00	0	962	0.00%
2023/03/03	0.1	130.93	1.1	127.41	127.50	-1	931	-0.11%
2023/03/02	1	124.00	0	0.00	121.00	1	843	0.12%
2023/03/01	0	0.00	3	121.33	122.00	-3	816	-0.37%
2023/02/24	0	0.00	1	116.00	115.00	-1	788	-0.13%
2023/02/22	2	113.50	2	114.50	114.00	0	790	0.00%
2023/02/21	2.1	120.50	1	121.99	118.00	1.1	827	0.13%
2023/02/20	0	116.00	1	116.50	116.50	-1	805	-0.12%
2023/02/17	2	114.75	0	0.00	115.00	2	803	0.25%
2023/02/16	1	114.00	11	112.77	114.00	-10	808	-1.24%
2023/02/15	8	109.00	3	109.50	110.50	5	817	0.61%
2023/02/14	2	111.00	9	110.50	110.00	-7	823	-0.85%
2023/02/10	6	112.33	0	0.00	111.00	6	864	0.69%
2023/02/09	9	114.44	1	114.50	113.50	8	865	0.92%
2023/02/08	1	118.00	0	0.00	118.00	1	858	0.12%
2023/02/06	1	113.00	1	113.50	113.00	0	842	0.00%
2023/02/03	1	115.50	2	117.00	115.00	-1	849	-0.12%
2023/01/30	2	110.50	2	110.50	110.50	0	875	0.00%
2023/01/11	0	0.00	4	105.50	105.00	-4	896	-0.45%
2023/01/10	2	107.00	1	107.00	107.00	1	913	0.11%
2023/01/09	5	105.10	12	106.00	106.00	-7	930	-0.75%
2023/01/06	1	100.00	1	100.00	101.50	0	936	0.00%
2023/01/05	1	106.00	0	0.00	103.50	1	938	0.11%
2023/01/03	1	103.00	1	103.00	103.00	0	955	0.00%
2022/12/30	0	100.00	2	99.00	99.00	-2	962	-0.21%
2022/12/26	0	103.67	0	0.00	102.50	0	1,031	0.00%
2022/12/23	1	101.50	1	102.00	105.50	0	1,046	0.00%
2022/12/21	1	102.50	1	103.00	103.00	0	1,077	0.00%
2022/12/20	1	107.00	0	0.00	101.00	1	1,102	0.09%
2022/12/19	0	0.00	1	106.50	106.00	-1	1,118	-0.09%
2022/12/16	0	0.00	0	109.00	109.00	0	1,122	0.00%
2022/12/15	2	112.50	11	112.59	112.50	-9	1,124	-0.80%
2022/12/14	0	112.00	1	113.00	113.50	-1	1,124	-0.09%
2022/12/13	3	110.33	3	109.17	108.50	0	1,119	0.00%
2022/12/12	0	0.00	1	109.00	109.00	-1	1,119	-0.09%
2022/12/09	0	0.00	0	115.50	111.50	0	1,123	0.00%
2022/12/08	2	111.50	3	111.67	112.00	-1	1,128	-0.09%
2022/12/07	5	116.10	10	116.85	114.00	-5	1,124	-0.44%
2022/12/06	5	119.20	13	119.27	118.00	-8	1,108	-0.72%
2022/12/05	13	120.96	6	121.58	121.50	7	1,085	0.64%
2022/12/02	1	116.50	1	115.00	116.50	0	1,042	0.00%
2022/12/01	4.2	116.36	0	0.00	114.00	4.2	1,029	0.41%
2022/11/30	6	114.67	2	114.25	114.00	4	1,017	0.39%
2022/11/29	1	113.99	0	0.00	110.00	1	994	0.10%
2022/11/28	10	116.00	0	0.00	116.00	10	973	1.03%
2022/11/25	2	109.50	2	106.50	106.00	0	945	0.00%
2022/11/22	1	104.00	0	0.00	103.50	1	950	0.11%
2022/11/17	8	110.50	8	111.44	109.00	0	965	0.00%
2022/11/16	2	106.50	1	107.50	107.00	1	929	0.11%
2022/11/11	0	0.00	0.1	103.00	102.00	-0.1	980	-0.01%
2022/11/09	5	99.36	5	100.16	100.50	0	1,024	0.00%
2022/11/08	4	99.45	4	98.85	97.10	0	1,039	0.00%
2022/11/07	2	98.00	2	97.10	96.40	0	1,035	0.00%
2022/11/04	2	95.80	2	95.00	96.00	0	1,051	0.00%
2022/11/02	2	93.70	3	95.23	95.20	-1	1,147	-0.09%
2022/11/01	2	92.20	2	93.80	93.90	0	1,163	0.00%
2022/10/31	1	93.90	5	93.84	91.60	-4	1,156	-0.35%
2022/10/27	3	90.00	3.2	92.34	92.50	-0.2	1,143	-0.02%
2022/10/26	1	92.10	1	91.70	87.60	0	1,133	0.00%
2022/10/24	0	0.00	1	92.00	91.00	-1	1,134	-0.09%
2022/10/21	1	89.40	0	0.00	87.00	1	1,135	0.09%
2022/10/20	1	91.20	0	0.00	90.70	1	1,141	0.09%
2022/10/19	2	93.70	2	92.50	91.40	0	1,152	0.00%
2022/10/18	4	93.25	2	92.80	92.50	2	1,152	0.17%
2022/10/17	2	88.80	2	90.85	92.70	0	1,172	0.00%
2022/10/11	0	0.00	1	87.50	86.80	-1	1,250	-0.08%
2022/10/06	4	99.03	3	98.67	98.10	1	1,269	0.08%
2022/10/05	4	98.83	4	97.00	96.60	0	1,266	0.00%
2022/10/04	1	96.20	0	0.00	96.10	1	1,276	0.08%
2022/09/30	2	92.35	2	92.90	92.00	0	1,272	0.00%
2022/09/29	2	91.70	0	0.00	91.50	2	1,288	0.16%
2022/09/28	0	0.00	1	95.00	91.50	-1	1,302	-0.08%
2022/09/27	1	95.20	0	0.00	97.80	1	1,308	0.08%
2022/09/23	1	107.28	0.2	106.50	101.00	0.8	1,328	0.06%
2022/09/22	0.2	103.50	1	103.50	106.50	-0.8	1,348	-0.06%
2022/09/12	1	112.01	3	112.33	112.00	-2	1,528	-0.13%
2022/09/08	0	109.50	0	0.00	109.50	0	1,546	0.00%
2022/09/07	0	110.00	0	0.00	108.50	0	1,563	0.00%
2022/09/06	0	110.00	0	0.00	109.00	0	1,570	0.00%
2022/09/05	1	114.55	0	0.00	113.00	1	1,576	0.06%
2022/09/01	0	120.00	1	120.00	119.00	-1	1,593	-0.06%
2022/08/31	2	122.00	2	124.00	123.50	0	1,613	0.00%
2022/08/29	18	121.44	16	120.56	121.50	2	1,672	0.12%
2022/08/25	2	128.00	2	128.75	128.00	0	1,702	0.00%
2022/08/24	1	124.50	0	0.00	124.50	1	1,770	0.06%
2022/08/23	0	0.00	0	127.00	128.00	0	1,794	0.00%
2022/08/22	3	128.00	0	0.00	126.00	3	1,856	0.16%
2022/08/19	2	133.25	4.1	133.28	130.50	-2.1	1,899	-0.11%
2022/08/18	3	131.50	4	131.75	132.00	-1	1,894	-0.05%
2022/08/17	3	133.67	1	136.00	136.00	2	1,903	0.11%
2022/08/16	1	131.00	2	131.50	130.50	-1	1,925	-0.05%
2022/08/15	1	131.00	2	131.75	132.00	-1	1,942	-0.05%
2022/08/11	0	123.50	0	0.00	123.00	0	2,057	0.00%
2022/08/10	4	128.25	1	123.50	122.50	3	2,236	0.13%
2022/08/09	4	131.00	4	130.75	132.00	0	2,249	0.00%
2022/08/08	0	0.00	0.2	128.83	131.50	-0.2	2,234	-0.01%
2022/08/04	4	121.25	0	0.00	121.50	4	2,371	0.17%
2022/08/02	6	126.00	5	124.90	124.50	1	2,648	0.04%
2022/07/29	1	134.00	1	135.50	132.50	0	2,757	0.00%
2022/07/28	3	131.00	4	130.88	129.00	-1	2,854	-0.04%
2022/07/26	1	130.00	1	128.50	128.50	0	2,907	0.00%
2022/07/25	1	133.00	1	134.00	135.50	0	2,945	0.00%
2022/07/22	10	137.25	13	135.92	135.00	-3	2,997	-0.10%
2022/07/21	5	136.10	2.1	137.21	136.50	3	3,026	0.10%
2022/07/20	2	132.25	4	132.63	131.00	-2	3,043	-0.07%
2022/07/19	3	130.83	3	130.00	130.00	0	3,082	0.00%
2022/07/18	4	133.63	2	132.25	133.00	2	3,096	0.06%
2022/07/15	4	124.38	2	125.00	125.00	2	3,069	0.07%
2022/07/14	0	0.00	1.3	122.77	124.00	-1.3	3,078	-0.04%
2022/07/13	0	0.00	0.1	119.50	117.50	-0.1	3,100	0.00%
2022/07/12	0	112.00	1.3	112.60	112.50	-1.2	3,127	-0.04%
2022/07/11	1	120.50	1	119.50	120.00	0	3,194	0.00%
2022/07/08	1	122.50	3	122.00	122.00	-2	3,226	-0.06%
2022/07/07	2	115.25	8	119.81	121.00	-6	3,233	-0.19%
2022/07/06	5	118.10	1	115.50	115.50	4	3,244	0.12%
2022/07/04	5	116.50	5	117.00	118.00	0	3,266	0.00%
2022/07/01	7	121.63	3	120.17	116.00	4	3,288	0.12%
2022/06/30	1	126.50	1	126.00	126.00	0	3,257	0.00%
2022/06/29	3	132.83	2	133.00	132.50	1	3,262	0.03%
2022/06/27	0	0.00	0	137.50	138.50	0	3,306	0.00%
2022/06/24	9	137.28	9	135.50	133.00	0	3,319	0.00%
2022/06/23	6	132.08	5	134.50	129.50	1	3,321	0.03%
2022/06/22	0	132.00	1	133.00	131.50	-1	3,339	-0.03%
2022/06/21	3	137.00	2	137.25	139.50	1	3,382	0.03%
2022/06/20	4	138.49	4	135.25	130.50	0	3,451	0.00%
2022/06/17	3	141.33	2	142.75	142.50	1	3,454	0.03%
2022/06/16	1.1	151.71	1	153.00	140.50	0.1	3,530	0.00%
2022/06/15	0	0.00	1	151.00	148.00	-1	3,636	-0.03%
2022/06/14	4	148.00	2	148.00	149.50	2	3,711	0.05%
2022/06/13	2	148.25	2	149.00	149.00	0	3,747	0.00%
2022/06/10	2	153.75	3	154.00	154.00	-1	3,794	-0.03%
2022/06/09	3.1	159.12	1	159.50	157.00	2.1	3,810	0.06%
2022/06/08	6	163.08	5.1	161.53	161.00	0.9	3,836	0.02%
2022/06/07	0	169.00	2	169.00	169.50	-2	3,891	-0.05%
2022/06/06	12	167.79	13	169.46	167.50	-1	3,980	-0.03%
2022/06/02	10	169.50	20	172.15	169.50	-10	4,093	-0.24%
2022/06/01	9	177.11	21	177.62	175.00	-12	4,213	-0.28%
2022/05/31	7	172.50	12	172.25	173.50	-5	4,371	-0.11%
2022/05/30	16	174.13	8	173.81	173.00	8	4,423	0.18%
2022/05/27	8	168.00	6	170.08	169.00	2	4,389	0.05%
2022/05/26	3.1	164.71	8	165.00	164.50	-4.9	4,369	-0.11%
2022/05/25	12	164.21	14	165.04	166.00	-2	4,391	-0.05%
2022/05/24	15.2	167.69	16	168.66	162.00	-0.8	4,397	-0.02%
2022/05/23	24	172.71	21	173.19	171.50	3	4,356	0.07%
2022/05/20	20	172.93	18	173.53	171.00	2	4,390	0.05%
2022/05/19	15	168.57	15.2	168.67	174.50	-0.2	4,341	0.00%
2022/05/18	31	172.71	29.1	172.63	170.50	1.9	4,319	0.04%
2022/05/17	8	164.56	15	164.70	167.00	-7	4,176	-0.17%
2022/05/16	10	160.70	5	161.50	158.50	5	4,228	0.12%
2022/05/13	5	161.40	6	162.08	160.50	-1	4,234	-0.02%
2022/05/12	19	162.87	20.2	161.54	159.00	-1.2	4,243	-0.03%
2022/05/11	30.2	163.43	18.3	164.71	163.50	12	4,183	0.29%
2022/05/10	7.1	154.80	14.2	155.35	159.00	-7.2	4,057	-0.18%
2022/05/09	2	148.25	1	147.50	146.00	1	4,065	0.02%
2022/05/06	19.2	155.09	15	156.00	155.50	4.2	4,104	0.10%
2022/05/05	13	167.96	13	167.81	168.50	0	4,071	0.00%
2022/05/04	3	156.50	5	156.60	158.00	-2	4,030	-0.05%
2022/05/03	4	150.63	5	151.50	153.00	-1	4,052	-0.02%
2022/04/29	18	151.80	20	152.28	148.00	-2	4,099	-0.05%
2022/04/28	17	147.71	15	149.27	148.00	2	4,102	0.05%
2022/04/27	13	144.57	11	145.64	150.50	2	4,085	0.05%
2022/04/26	19	153.02	15	149.17	148.00	4	4,098	0.10%
2022/04/25	17	152.18	17	153.50	153.50	0	4,223	0.00%
2022/04/22	7.2	166.26	7	161.43	161.50	0.2	4,254	0.00%
2022/04/21	4	170.50	6	172.08	171.50	-2	4,297	-0.05%
2022/04/20	11	167.77	14	169.11	170.00	-3	4,369	-0.07%
2022/04/19	7	168.29	5	165.80	166.00	2	4,426	0.05%
2022/04/18	6.1	166.59	3	166.33	169.00	3.1	4,523	0.07%
2022/04/15	20.2	171.40	11	168.32	168.00	9.2	4,679	0.20%
2022/04/14	7	183.00	6	183.17	182.00	1	4,689	0.02%
2022/04/13	2	188.00	2	184.50	184.00	0	4,725	0.00%
2022/04/12	2	184.75	2	184.50	183.50	0	4,773	0.00%
2022/04/11	5	189.70	1	189.50	186.00	4	4,772	0.08%
2022/04/08	12	199.71	8	200.94	200.00	4	4,794	0.08%
2022/04/07	7	208.14	6	209.00	199.00	1	4,884	0.02%
2022/04/06	1	207.50	1	209.50	208.00	0	4,914	0.00%
2022/04/01	32	210.08	33	212.56	213.50	-1	4,940	-0.02%
2022/03/31	6	215.17	6	215.50	215.00	0	4,984	0.00%
2022/03/30	9	217.06	8.1	215.57	214.00	0.9	5,046	0.02%
2022/03/29	5	214.80	2.3	214.00	213.50	2.7	5,115	0.05%
2022/03/28	4	210.63	6	212.41	216.50	-2	5,349	-0.04%
2022/03/25	11.5	217.30	3	216.17	213.50	8.5	5,524	0.15%
2022/03/24	10	224.20	7.1	224.76	218.50	2.9	5,574	0.05%
2022/03/23	21	227.10	26.1	228.24	224.00	-5.1	5,658	-0.09%
2022/03/22	5	221.70	2	220.75	219.50	3	5,903	0.05%
2022/03/21	27.1	224.89	7	224.00	218.00	20.1	6,045	0.33%
2022/03/18	9.1	217.11	10.1	218.55	219.00	-1.1	6,106	-0.02%
2022/03/17	8	207.44	5.2	207.95	209.00	2.8	6,091	0.05%
2022/03/16	7	192.57	9.1	193.23	194.00	-2.1	6,188	-0.03%
2022/03/15	6	187.83	7	190.57	186.50	-1	6,454	-0.02%
2022/03/14	0.1	199.50	0	0.00	200.00	0.1	6,674	0.00%
2022/03/11	28	201.27	33	200.05	200.50	-5	6,885	-0.07%
2022/03/10	19	200.50	14	204.07	204.50	5	7,297	0.07%
2022/03/09	33.1	199.47	31	193.69	193.00	2.1	7,492	0.03%
2022/03/08	31.1	205.57	32	197.17	193.50	-1	7,848	-0.01%
2022/03/07	50.2	223.26	48	217.52	211.50	2.1	8,059	0.03%
2022/03/04	22	225.57	35.6	226.47	234.50	-13.6	8,233	-0.17%
2022/03/03	15	218.53	9	215.67	213.50	6	8,210	0.07%
2022/03/02	24	209.81	32	215.16	217.00	-8	8,407	-0.10%
2022/03/01	1	211.50	4	211.63	213.00	-3	8,944	-0.03%
2022/02/25	6	201.33	5	201.30	205.00	1	9,237	0.01%
2022/02/24	6	202.25	8	199.94	195.00	-2	9,547	-0.02%
2022/02/23	3	208.83	5	211.00	211.00	-2	9,773	-0.02%
2022/02/22	11.2	212.15	8	208.63	205.00	3.2	9,967	0.03%
2022/02/21	21.1	217.31	24	218.06	217.50	-2.9	10,078	-0.03%
2022/02/18	9	214.54	7.1	216.27	220.50	1.9	10,416	0.02%
2022/02/17	13	217.46	6	215.75	215.00	7	10,719	0.07%
2022/02/16	21	220.07	17.1	218.05	219.50	3.9	11,096	0.04%
2022/02/15	5	208.50	4	206.25	206.00	1	11,138	0.01%
2022/02/14	4.1	207.90	4	202.63	202.50	0.1	11,339	0.00%
2022/02/11	2	218.25	4	217.25	219.50	-2	11,440	-0.02%
2022/02/10	4	220.13	4	216.38	215.50	0	11,578	0.00%
2022/02/09	11	219.77	7	219.71	220.00	4	11,556	0.03%
2022/02/08	5	210.30	5	209.90	211.50	0	11,529	0.00%
2022/02/07	3	207.17	4	204.75	206.00	-1	11,624	-0.01%
2022/01/26	8	206.31	8	205.75	206.00	0	11,667	0.00%
2022/01/25	12	204.37	12	204.42	200.00	0	11,779	0.00%
2022/01/24	3	206.00	18.2	207.96	212.50	-15.2	11,849	-0.13%
2022/01/21	4	209.98	4	206.75	206.50	0	11,871	0.00%
2022/01/20	4.1	215.77	3	215.33	215.50	1.1	11,942	0.01%
2022/01/19	4	218.75	3	218.33	217.00	1	12,036	0.01%
2022/01/18	44.1	231.09	27.1	226.11	221.00	17	12,298	0.14%
2022/01/17	2	217.75	12	216.79	219.00	-10	12,206	-0.08%
2022/01/14	9	211.39	10	212.85	218.50	-1	12,307	-0.01%
2022/01/13	27	213.52	15.1	213.97	215.00	11.9	12,432	0.10%
2022/01/12	12	212.71	14	211.00	213.00	-2	12,498	-0.02%
2022/01/11	5	216.10	10.1	209.56	207.50	-5.1	12,511	-0.04%
2022/01/10	27	219.69	31.1	213.40	227.50	-4.1	12,392	-0.03%
2022/01/07	28.3	228.28	63	227.89	223.50	-34.7	12,221	-0.28%
2022/01/06	2.2	254.38	39	254.19	248.00	-36.8	12,148	-0.30%
2022/01/05	8	261.19	7	259.00	258.00	1	12,084	0.01%
2022/01/04	7.1	266.51	9	268.22	263.50	-2	12,016	-0.02%
2022/01/03	4.5	271.64	4	272.50	269.50	0.5	12,003	0.00%
2021/12/30	10.1	272.49	29.3	271.21	277.00	-19.2	11,971	-0.16%
2021/12/29	14.4	273.45	9	275.00	271.00	5.4	11,864	0.05%
2021/12/28	79	282.71	5	281.40	281.50	74	11,811	0.63%
2021/12/27	7.2	282.64	6	281.75	279.00	1.2	11,803	0.01%
2021/12/24	5	284.70	5	285.70	286.00	0	11,756	0.00%
2021/12/23	9	286.83	7	281.86	282.00	2	11,686	0.02%
2021/12/22	30.3	290.00	36.3	287.47	286.00	-6	11,588	-0.05%
2021/12/21	23.1	280.84	30	280.28	278.50	-6.9	11,343	-0.06%
2021/12/20	9	277.89	9.3	275.14	270.50	-0.3	11,171	0.00%
2021/12/17	20.3	278.99	26	278.17	276.50	-5.7	11,108	-0.05%
2021/12/16	63.2	290.69	49	288.51	285.00	14.2	10,968	0.13%
2021/12/15	28	267.71	33	267.41	275.00	-5	10,641	-0.05%
2021/12/14	13.5	267.19	97.1	257.34	263.00	-83.6	10,486	-0.80%
2021/12/13	16.2	277.32	16	275.66	272.00	0.2	10,338	0.00%
2021/12/10	24.2	282.42	26	281.40	276.50	-1.8	10,249	-0.02%
2021/12/09	51.5	286.34	64.2	286.05	282.50	-12.7	10,110	-0.13%
2021/12/08	42.2	282.30	39.2	284.78	274.00	3	9,903	0.03%
2021/12/07	53.1	288.43	49	289.24	286.00	4.1	9,657	0.04%
2021/12/06	91	283.45	149	283.98	290.00	-58	9,426	-0.62%	大賣/
2021/12/03	131	272.40	68	271.17	273.00	63	9,003	0.70%	大買/
2021/12/02	75	270.07	64	269.26	261.00	11	8,723	0.13%
2021/12/01	117	257.35	99	258.49	269.50	18	8,285	0.22%	大買/
2021/11/30	50.7	257.73	117.4	256.17	245.00	-66.7	7,961	-0.84%	大賣/
2021/11/29	56.6	247.65	47	244.79	251.50	9.6	7,718	0.12%
2021/11/26	50.3	257.96	53.1	259.59	250.00	-2.7	7,536	-0.04%
2021/11/25	117.3	274.97	111	273.50	264.50	6.3	7,268	0.09%	大買/大賣/
2021/11/24	122	256.50	64	259.54	270.00	58	6,703	0.87%	大買/
2021/11/23	57.1	244.46	52	246.23	245.50	5.1	6,391	0.08%
2021/11/22	23	239.67	33	244.06	249.00	-10	6,060	-0.16%
2021/11/19	14.3	225.60	15	225.37	228.00	-0.7	5,831	-0.01%
2021/11/18	17	234.26	34	229.60	224.50	-17	5,630	-0.30%
2021/11/17	31.1	231.66	148	231.23	234.00	-116.9	5,476	-2.13%	大賣/鉅額交易
2021/11/16	28	232.08	42	235.65	245.00	-14	5,138	-0.27%
2021/11/15	70	217.86	64	222.41	223.00	6	4,803	0.12%
2021/11/12	9	198.00	42	203.98	211.00	-33	4,430	-0.74%
2021/11/11	46	190.12	59	190.74	192.00	-13	4,334	-0.30%
2021/11/10	53	182.44	46	182.60	186.00	7	4,138	0.17%
2021/11/09	37	182.39	37	181.18	177.50	0	4,020	0.00%
2021/11/08	1	172.00	7	172.00	171.50	-6	3,900	-0.15%
2021/11/05	17	174.50	16	173.13	175.50	1	3,941	0.03%
2021/11/04	29	173.31	30	171.80	169.50	-1	3,923	-0.03%
2021/11/03	14	163.68	18	165.25	165.00	-4	3,784	-0.11%
2021/11/02	35.5	166.27	30	170.37	161.00	5.5	3,742	0.15%
2021/11/01	12	180.50	15	182.03	178.00	-3	3,601	-0.08%
2021/10/29	12	178.04	56	175.68	179.50	-44	3,587	-1.23%
2021/10/28	16	175.91	11	176.50	174.00	5	3,647	0.14%
2021/10/27	6	172.58	7.1	173.54	177.00	-1.1	3,560	-0.03%
2021/10/26	96.1	171.03	32	175.06	167.00	64	3,447	1.86%
2021/10/25	11	164.95	16	164.75	165.50	-5	3,144	-0.16%
2021/10/22	28	163.64	34	163.74	169.00	-6	3,124	-0.19%
2021/10/21	20.1	160.90	21	159.55	159.50	-0.9	2,980	-0.03%
2021/10/20	112.4	152.80	13	153.00	157.00	99.4	2,801	3.55%	大買/
2021/10/19	9	142.17	14	139.89	143.00	-5	2,697	-0.19%
2021/10/18	2	132.75	2	134.50	137.00	0	2,656	0.00%
2021/10/15	3	133.00	4	133.25	131.50	-1	2,657	-0.04%
2021/10/14	8	130.56	3	129.83	132.00	5	2,655	0.19%
2021/10/13	1	125.00	6	127.75	124.50	-5	2,654	-0.19%
2021/10/12	1	134.00	1	132.50	131.00	0	2,671	0.00%
2021/10/08	2	131.25	2	134.50	132.50	0	2,706	0.00%
2021/10/07	8.6	130.31	6	130.08	133.00	2.6	2,749	0.09%
2021/10/06	1	125.50	0	0.00	122.50	1	2,851	0.04%
2021/10/05	6	119.42	6	119.92	123.00	0	2,885	0.00%
2021/10/04	5	122.30	3	119.67	118.00	2	2,945	0.07%
2021/10/01	3	127.33	5	126.80	127.00	-2	2,985	-0.07%
2021/09/30	3	132.67	3	134.00	134.50	0	3,040	0.00%
2021/09/29	3	135.00	3.1	132.19	132.50	-0.1	3,162	0.00%
2021/09/28	7	141.86	6	141.25	140.00	1	3,244	0.03%
2021/09/27	19	140.34	22	140.05	139.00	-3	3,312	-0.09%
2021/09/24	6.1	138.03	4	138.63	139.50	2.1	3,312	0.06%
2021/09/23	4	135.63	1	133.50	133.50	3	3,347	0.09%
2021/09/22	4	136.13	6	135.17	135.50	-2	3,358	-0.06%
2021/09/17	1	137.00	3	135.83	137.00	-2	3,367	-0.06%
2021/09/16	6	131.17	4	132.38	131.00	2	3,410	0.06%
2021/09/15	4	130.25	3	131.17	131.00	1	3,437	0.03%
2021/09/14	2.1	139.90	3	136.00	136.00	-0.9	3,462	-0.03%
2021/09/13	17.4	140.42	17	140.50	138.00	0.4	3,439	0.01%
2021/09/10	3.3	135.62	3	135.17	133.50	0.3	3,369	0.01%
2021/09/09	1	130.00	2	132.25	132.50	-1	3,373	-0.03%
2021/09/08	4	130.38	4	130.38	128.50	0	3,485	0.00%
2021/09/07	1	125.00	2	125.25	128.00	-1	3,743	-0.03%
2021/09/06	1	134.50	2	136.25	132.50	-1	4,026	-0.02%
2021/09/03	4	138.25	2	137.00	138.50	2	4,735	0.04%
2021/09/02	24.2	143.03	26.1	142.38	136.00	-1.9	5,151	-0.04%
2021/09/01	10.4	139.44	8	140.06	139.50	2.4	5,216	0.05%
2021/08/31	5.1	136.39	5	135.00	134.50	0.1	5,215	0.00%
2021/08/30	4	132.13	9	133.83	134.00	-5	5,236	-0.10%
2021/08/27	6	132.50	0.8	134.87	132.00	5.2	5,269	0.10%
2021/08/26	9	140.67	7.2	138.00	137.00	1.8	5,328	0.03%
2021/08/25	7	143.57	5	143.60	142.50	2	5,497	0.04%
2021/08/23	3.1	143.40	0	0.00	142.50	3.1	5,727	0.05%
2021/08/20	2	134.25	5	133.40	137.50	-3	5,787	-0.05%
2021/08/19	2	134.00	1	132.50	130.00	1	5,837	0.02%
2021/08/18	8	135.88	5	137.60	140.50	3	5,905	0.05%
2021/08/17	9	135.83	9	135.17	132.00	0	6,083	0.00%
2021/08/16	2	140.50	1	143.50	137.50	1	6,173	0.02%
2021/08/13	4	147.63	2	146.25	143.50	2	6,405	0.03%
2021/08/12	8	149.56	4	150.25	147.50	4	6,434	0.06%
2021/08/11	4	155.25	1	159.50	148.50	3	6,509	0.05%
2021/08/10	6	158.17	4	162.88	164.50	2	6,508	0.03%
2021/08/09	6.1	161.16	19	167.58	160.00	-12.9	6,549	-0.20%
2021/08/06	15.2	171.27	10	169.00	169.00	5.2	6,632	0.08%
2021/08/05	16.2	176.84	1.1	177.64	176.50	15.2	6,709	0.23%
2021/08/04	17.1	183.03	11	183.09	180.00	6.1	6,764	0.09%
2021/08/03	13	183.15	12	181.96	182.50	1	6,741	0.01%
2021/08/02	1	171.50	3	168.33	172.50	-2	6,658	-0.03%
2021/07/29	2	166.00	0	0.00	166.50	2	6,815	0.03%
2021/07/28	4	169.50	5	161.60	158.00	-1	6,874	-0.01%
2021/07/27	21	180.55	11.1	180.92	175.00	10	6,937	0.14%
2021/07/26	19	179.03	19	177.18	176.50	0	6,977	0.00%
2021/07/23	11	182.00	5	180.30	175.00	6	7,094	0.08%
2021/07/22	7.1	179.58	11.1	179.82	181.00	-4.1	7,090	-0.06%
2021/07/21	8.1	170.71	3	172.67	170.00	5.1	7,183	0.07%
2021/07/20	4	169.25	18.5	170.69	169.00	-14.5	7,360	-0.20%
2021/07/19	3	175.67	4	176.50	175.00	-1	7,536	-0.01%
2021/07/16	4	177.75	6	180.17	176.00	-2	7,637	-0.03%
2021/07/15	2	177.25	24	175.15	179.50	-22	7,741	-0.28%
2021/07/14	12.4	174.78	22	175.23	178.00	-9.7	7,803	-0.12%
2021/07/13	29	190.64	20	187.18	180.00	9	7,880	0.11%
2021/07/12	9	189.11	3	189.17	189.50	6	7,932	0.08%
2021/07/09	10.1	190.08	11.1	189.87	187.00	-1	8,100	-0.01%
2021/07/08	20.1	189.63	20	187.08	185.50	0.1	8,219	0.00%
2021/07/07	17	184.50	20.1	185.20	187.00	-3.1	8,312	-0.04%
2021/07/06	23.1	190.26	17	188.38	182.50	6.1	8,386	0.07%
2021/07/05	23	194.41	12	192.83	198.00	11	8,350	0.13%
2021/07/02	38	178.75	33	178.97	180.00	5	8,359	0.06%
2021/07/01	9	189.22	16	186.38	184.50	-7	8,389	-0.08%
2021/06/30	15	189.90	15	181.60	190.00	0	8,480	0.00%
2021/06/29	10	175.35	13	175.42	174.50	-3	8,508	-0.04%
2021/06/28	9	178.94	4.1	178.62	178.50	4.9	8,803	0.06%
2021/06/25	12	177.13	0	0.00	178.00	12	9,049	0.13%
2021/06/24	14	174.71	5	171.00	171.00	9	9,179	0.10%
2021/06/23	7	172.00	2.3	167.55	173.00	4.7	9,587	0.05%
2021/06/22	2	165.50	3	164.67	164.00	-1	10,103	-0.01%
2021/06/21	0	0.00	5	162.40	163.50	-5	10,515	-0.05%
2021/06/18	0.3	170.17	1	169.00	169.00	-0.7	10,999	-0.01%
2021/06/17	21	171.81	26	172.94	174.50	-5	11,070	-0.05%
2021/06/16	63.1	171.03	67	171.27	168.00	-3.9	11,119	-0.04%
2021/06/15	75	165.60	82.5	166.63	170.00	-7.5	10,911	-0.07%
2021/06/11	127	156.15	127	157.16	157.00	0	10,755	0.00%	大買/大賣/
2021/06/10	95	144.76	98	146.41	150.00	-3	10,470	-0.03%
2021/06/09	72	131.92	73.1	133.59	136.50	-1.1	10,352	-0.01%
2021/06/08	5	125.80	7	125.07	124.50	-2	10,377	-0.02%
2021/06/07	12	124.21	12	123.21	122.50	0	10,645	0.00%
2021/06/04	23	124.89	29	125.48	124.50	-6	10,636	-0.06%
2021/06/03	9.1	130.26	4	129.63	128.00	5.1	10,690	0.05%
2021/06/02	29.1	130.70	12	133.42	129.00	17.1	10,675	0.16%
2021/06/01	12	132.29	20	132.28	136.50	-8	10,537	-0.08%
2021/05/31	13	125.77	4	126.13	124.50	9	10,351	0.09%
2021/05/28	5	123.30	23	122.54	125.50	-18	10,332	-0.17%
2021/05/27	26	120.67	16	121.78	118.50	10	10,328	0.10%
2021/05/26	11	123.64	15	124.93	121.50	-4	10,310	-0.04%
2021/05/25	36	129.51	40	128.41	124.50	-4	10,278	-0.04%
2021/05/24	28	122.43	25	122.08	126.00	3	10,082	0.03%
2021/05/21	69	121.15	60	119.34	117.00	9	9,988	0.09%
2021/05/20	32	114.31	33	112.94	116.00	-1	9,775	-0.01%
2021/05/19	31	112.24	35	111.59	113.00	-4	9,841	-0.04%
2021/05/18	31	108.76	30	105.80	111.50	1	9,706	0.01%
2021/05/17	10	101.36	27	100.51	101.50	-17	9,640	-0.18%
2021/05/14	34	112.28	31	111.05	105.50	3	9,726	0.03%
2021/05/13	27	111.06	30.3	112.17	114.00	-3.3	9,661	-0.03%
2021/05/12	12	116.21	12	115.25	109.00	0	9,561	0.00%
2021/05/11	7	116.43	9.2	117.03	121.00	-2.2	9,499	-0.02%
2021/05/10	16	126.88	15	125.97	123.00	1	9,413	0.01%
2021/05/07	23	128.87	23	129.04	131.50	0	9,367	0.00%
2021/05/06	39	125.35	44	124.90	124.00	-5	9,308	-0.05%
2021/05/05	19	124.89	19	124.82	120.00	0	9,281	0.00%
2021/05/04	18	128.28	33.2	125.81	128.50	-15.2	9,199	-0.17%
2021/05/03	21.2	136.07	28	135.70	131.50	-6.9	9,087	-0.08%
2021/04/29	48	148.07	48.2	148.99	146.00	-0.2	9,015	0.00%
2021/04/28	18	150.61	17	150.56	145.00	1	8,883	0.01%
2021/04/27	35	151.63	49	153.06	151.50	-14	8,831	-0.16%
2021/04/26	41.2	159.43	46	159.46	151.00	-4.8	8,687	-0.06%
2021/04/23	50.1	147.86	55	147.72	155.50	-4.9	8,500	-0.06%
2021/04/22	27.4	145.64	24	149.29	141.50	3.4	8,310	0.04%
2021/04/21	31.1	158.74	27	158.28	154.00	4.1	8,204	0.05%
2021/04/20	26.1	158.12	28	157.80	159.00	-1.9	8,108	-0.02%
2021/04/19	25.1	154.44	22	153.41	156.50	3.1	8,037	0.04%
2021/04/16	45	168.96	39.1	166.88	160.50	6	7,901	0.08%
2021/04/15	40.3	162.46	46	163.71	170.00	-5.8	7,730	-0.07%
2021/04/14	35.2	170.29	26.4	165.69	162.00	8.8	7,536	0.12%
2021/04/13	40.1	181.29	40	182.50	178.50	0.1	7,370	0.00%
2021/04/12	30	182.48	23	176.63	175.00	7	7,234	0.10%
2021/04/09	16	193.69	25	195.68	187.50	-9	7,125	-0.13%
2021/04/08	49.7	202.20	35	203.76	197.00	14.7	7,148	0.21%
2021/04/07	30	213.17	25	211.22	203.50	5	7,114	0.07%
2021/04/06	18	206.47	30.1	206.57	203.00	-12.1	7,013	-0.17%
2021/04/01	12.1	201.82	9	202.33	193.50	3.1	6,922	0.04%
2021/03/31	42	202.56	31.1	202.05	201.00	11	6,895	0.16%
2021/03/30	34	185.03	41.1	187.65	195.50	-7.1	6,719	-0.11%
2021/03/29	26.1	181.46	69	179.98	178.00	-42.9	6,520	-0.66%
2021/03/26	93.1	185.72	97	185.72	182.50	-3.9	6,383	-0.06%
2021/03/25	179.1	180.26	128.3	180.13	181.00	50.8	6,049	0.84%	大買/大賣/
2021/03/24	57.1	167.50	66.6	169.58	177.00	-9.6	5,623	-0.17%
2021/03/23	71.4	169.80	41.2	167.12	161.00	30.2	5,276	0.57%
2021/03/22	9	168.06	4	166.13	171.00	5	4,752	0.11%
2021/03/19	27	146.48	49	147.57	155.50	-22	4,654	-0.47%
2021/03/18	21	141.45	18	141.69	141.50	3	4,497	0.07%
2021/03/17	17	141.12	16	140.84	138.50	1	4,421	0.02%
2021/03/16	52.2	146.48	67	145.60	138.50	-14.8	4,262	-0.35%
2021/03/15	64	146.38	47	147.04	146.00	17	3,823	0.44%
2021/03/12	18	132.36	33	135.61	136.50	-15	3,504	-0.43%
2021/03/11	49	118.15	42	119.23	124.50	7	3,342	0.21%
2021/03/10	1	110.00	1.3	113.19	113.50	-0.3	3,076	-0.01%
2021/03/09	7.3	105.15	6	103.50	103.50	1.3	3,048	0.04%
2021/03/08	9	112.00	19	107.89	105.50	-10	2,959	-0.34%
2021/03/05	20	124.15	5.1	122.17	114.00	14.9	2,896	0.51%
2021/03/04	6	123.33	4	123.00	123.00	2	2,840	0.07%
2021/03/03	7	113.57	5.8	118.17	119.00	1.2	2,804	0.04%
2021/03/02	9.1	121.27	3	126.67	121.50	6.1	2,742	0.22%
2021/02/26	7	114.07	10.6	111.87	118.00	-3.6	2,660	-0.14%
2021/02/25	3	105.34	5	104.90	107.50	-2	2,591	-0.08%
2021/02/24	7	97.87	5.1	100.70	98.00	1.9	2,529	0.08%
2021/02/23	3	100.43	3.2	99.22	103.00	-0.2	2,484	-0.01%
2021/02/22	16.2	98.71	5	99.72	98.10	11.2	2,436	0.46%
2021/02/19	8.1	97.35	11	96.33	98.10	-2.9	2,352	-0.12%
2021/02/18	0	0.00	5	89.20	89.20	-5	2,205	-0.23%
2021/02/17	0	0.00	1	81.10	81.10	-1	2,206	-0.05%
2021/02/05	74	70.40	69.5	70.10	73.80	4.5	2,182	0.21%
2021/02/04	13	65.58	25	64.68	67.10	-12	1,989	-0.60%
2021/02/03	4	62.00	4	61.83	61.00	0	1,932	0.00%
2021/02/02	2	60.80	3	63.30	62.80	-1	1,904	-0.05%
2021/02/01	1	57.50	0	0.00	58.00	1	1,867	0.05%
2021/01/29	8	59.25	26	58.60	57.80	-18	1,858	-0.97%
2021/01/28	6	61.23	5	62.20	61.50	1	1,824	0.05%
2021/01/27	12	62.69	8	62.69	63.80	4	1,769	0.23%
2021/01/26	0	0.00	6	59.47	58.00	-6	1,682	-0.36%
2021/01/25	1	58.30	0	0.00	59.00	1	1,664	0.06%
2021/01/22	3	56.40	0	0.00	57.80	3	1,648	0.18%
2021/01/21	0	0.00	4	56.05	55.30	-4	1,628	-0.25%
2021/01/20	10	55.32	0	0.00	54.40	10	1,619	0.62%
2021/01/18	6	56.03	3	55.47	55.80	3	1,593	0.19%
2021/01/15	7	58.00	0	0.00	57.20	7	1,577	0.44%
2021/01/14	1	58.80	4	58.90	59.60	-3	1,558	-0.19%
2021/01/13	4	59.18	3	57.70	59.50	1	1,531	0.07%
2021/01/12	6	57.68	7	57.56	56.60	-1	1,490	-0.07%
2021/01/11	9	56.43	0	56.40	56.20	9	1,449	0.62%
2021/01/08	0	0.00	1	57.80	56.40	-1	1,436	-0.07%
2021/01/07	7	56.00	13	56.58	56.80	-6	1,415	-0.42%
2021/01/06	19	56.41	10	56.01	56.30	9	1,390	0.65%
2021/01/05	12	59.53	13	59.15	59.20	-1	1,348	-0.07%
2021/01/04	18	59.79	19	60.27	59.20	-1	1,315	-0.08%
2020/12/31	10	62.06	5	62.60	60.20	5	1,264	0.40%
2020/12/30	9	58.62	5	59.60	60.90	4	1,131	0.35%
2020/12/29	4	55.45	2	55.30	55.40	2	1,048	0.19%
2020/12/28	2	57.25	2	56.60	56.50	0	1,014	0.00%
2020/12/25	7	57.86	4.9	57.47	57.90	2.1	967	0.22%
2020/12/24	8	59.16	14	57.94	57.90	-6	893	-0.67%
2020/12/23	21	53.17	25.6	52.50	54.80	-4.6	749	-0.62%
2020/12/22	20	51.31	3.1	52.52	49.90	16.9	677	2.50%
2020/12/21	16	54.59	11	54.89	53.70	5	619	0.81%
2020/12/18	36	52.47	25	52.61	53.90	11	506	2.17%
2020/12/17	4	49.00	0.9	49.00	49.00	3.1	365	0.85%
2020/12/16	4	44.88	0	0.00	44.55	4	276	1.45%
2020/12/14	3	45.67	1	46.10	45.70	2	256	0.78%
2020/12/11	1	44.45	0	0.00	44.60	1	238	0.42%
2020/12/10	3	41.80	0	0.00	41.70	3	220	1.36%
2020/12/07	3	41.65	0	0.00	41.95	3	206	1.45%
2020/12/04	1	42.80	2	43.10	43.60	-1	192	-0.52%
2020/11/23	1	39.30	0	0.00	40.20	1	152	0.65%
2020/11/19	0	41.00	0	0.00	38.75	0	154	0.00%
2020/11/17	2	39.25	0	0.00	39.10	2	146	1.36%
2020/11/16	2	39.60	0	0.00	38.95	2	146	1.36%
2020/11/12	0	38.80	0	0.00	38.75	0	141	0.00%
2020/10/29	3	36.05	0	0.00	36.10	3	127	2.35%
2020/10/27	0	38.00	0	0.00	36.55	0	128	0.00%
2020/10/12	0	0.00	2	36.45	37.05	-2	159	-1.25%
2020/10/08	2	37.60	0	0.00	37.20	2	164	1.21%
2020/09/11	0	0.00	1	35.65	36.30	-1	175	-0.57%
2020/09/07	0	0.00	0.1	35.70	35.65	-0.1	186	-0.05%
2020/09/04	0	0.00	0.9	35.90	35.85	-0.9	198	-0.45%
2020/09/02	0	0.00	0.1	37.15	37.10	-0.1	207	-0.05%
2020/08/28	4.1	38.44	0	0.00	38.25	4.1	205	1.99%
2020/08/26	0	0.00	4	39.15	39.10	-4	186	-2.14%
2020/08/25	0	0.00	8	35.60	35.60	-8	176	-4.53%
2020/08/24	0.1	35.85	0	0.00	36.00	0.1	176	0.06%
2020/08/11	6	34.37	0	0.00	34.10	6	177	3.37%
2020/08/04	0	0.00	2	35.05	35.20	-2	174	-1.14%
2020/07/31	0	0.00	1	34.25	34.20	-1	179	-0.56%
2020/07/29	1	32.80	0	0.00	33.05	1	181	0.55%
2020/07/28	1	33.75	0	0.00	32.85	1	180	0.55%
2020/07/27	1	34.00	0	0.00	34.10	1	183	0.55%
2020/07/24	1	34.35	0	0.00	34.80	1	191	0.52%
2020/07/23	3	34.65	1	34.80	35.00	2	192	1.04%
2020/07/22	3	34.80	0	0.00	35.10	3	193	1.55%
2020/07/20	1	33.25	1	33.65	34.05	0	191	0.00%
2020/07/17	4	35.34	1	35.25	34.50	3	190	1.57%
2020/07/16	1	35.40	0	0.00	35.30	1	188	0.53%
2020/07/14	1	36.20	0	0.00	36.30	1	187	0.53%
2020/07/13	0	0.00	1	38.50	38.35	-1	185	-0.54%
2020/07/10	1	37.90	0	0.00	37.90	1	182	0.55%
2020/07/09	0	0.00	2	39.18	39.00	-2	178	-1.12%
2020/07/08	2	39.00	0	0.00	39.00	2	175	1.14%
2020/06/29	0	0.00	2	38.35	38.45	-2	159	-1.26%
2020/06/24	0	0.00	1	38.15	38.20	-1	157	-0.63%
2020/06/15	3	36.00	0	0.00	36.05	3	173	1.73%
2020/06/12	3	36.00	0	0.00	36.45	3	175	1.71%
2020/06/11	7	37.38	0	0.00	37.55	7	177	3.95%
2020/06/10	6	38.73	0	0.00	38.30	6	173	3.46%
2020/06/08	1	38.75	0	0.00	38.60	1	191	0.52%
2020/06/02	2	38.50	1	38.30	38.30	1	185	0.54%
2020/06/01	0	0.00	2	36.55	38.50	-2	175	-1.14%
2020/05/22	1	35.10	0	0.00	35.20	1	171	0.58%
2020/05/18	0	0.00	1	35.20	35.40	-1	168	-0.59%
2020/05/15	1	34.85	0	0.00	35.00	1	167	0.60%
2020/05/14	0	0.00	1	35.50	35.00	-1	167	-0.60%
2020/05/12	1	35.60	0	0.00	36.20	1	167	0.60%
2020/05/07	0	0.00	13	33.48	34.10	-13	176	-7.37%
2020/05/05	2	33.00	0	0.00	33.25	2	179	1.12%
2020/04/30	14	33.32	0	0.00	33.30	14	181	7.72%
2020/04/23	2	30.35	0	0.00	30.45	2	185	1.08%
2020/04/22	2	30.40	0	0.00	30.10	2	185	1.08%
2020/04/21	2	30.35	0	0.00	30.00	2	185	1.08%
2020/03/16	2	27.40	0	0.00	27.00	2	200	1.00%
2020/03/13	2	27.00	6	26.93	27.70	-4	200	-2.00%
2020/03/12	2	30.05	8	29.85	29.65	-6	192	-3.12%
2020/03/11	0	35.00	0	0.00	31.75	0	183	0.00%
2020/03/10	3	31.78	0	0.00	32.40	3	183	1.64%
2020/03/09	0	0.00	2	31.75	32.50	-2	181	-1.10%
2020/03/06	2	32.80	0	0.00	33.10	2	180	1.11%
2020/03/03	3	32.12	0	0.00	32.00	3	181	1.65%
2020/02/24	7	33.95	0	0.00	33.60	7	182	3.84%
2020/02/07	8	34.17	0	0.00	34.00	8	184	4.34%
2020/02/03	3	33.50	0	0.00	35.30	3	180	1.66%
2020/01/30	5	35.14	0	0.00	35.00	5	183	2.72%
2020/01/10	3	37.75	0	0.00	37.80	3	196	1.53%
2020/01/08	6	37.90	0	0.00	38.10	6	200	2.99%
2020/01/03	3	39.00	10	38.70	38.85	-7	259	-2.70%
2020/01/02	1	39.05	1	38.90	38.90	0	254	0.00%
2019/12/31	0	0.00	1	37.70	37.95	-1	249	-0.40%
2019/12/30	1	37.90	0	0.00	37.90	1	254	0.39%
2019/12/25	0	0.00	1	37.15	37.30	-1	260	-0.38%
2019/12/12	2	36.20	0	0.00	36.20	2	287	0.70%
2019/12/02	0	0.00	12	36.80	36.70	-12	358	-3.34%
2019/11/28	0	0.00	3	37.80	37.90	-3	406	-0.74%
2019/11/11	1	37.60	0	0.00	37.40	1	517	0.19%
2019/11/06	12	38.85	0	0.00	38.60	12	563	2.13%
2019/11/05	0	0.00	2	38.55	38.10	-2	567	-0.35%
2019/10/28	4	37.83	0	0.00	37.70	4	650	0.62%
2019/10/25	4	38.23	0	0.00	38.20	4	656	0.61%
2019/10/24	6	38.25	14	38.12	38.10	-8	658	-1.21%
2019/10/21	2	36.88	0	0.00	36.80	2	723	0.28%
2019/10/18	2	37.30	0	0.00	37.25	2	749	0.27%
2019/10/15	5	35.41	2	35.50	35.20	3	793	0.38%
2019/10/14	1	36.40	1	36.60	35.00	0	807	0.00%
2019/10/09	6	36.83	5	36.58	36.40	1	840	0.12%
2019/10/08	0	0.00	5	40.51	40.40	-5	829	-0.60%
2019/10/04	0	0.00	2	40.80	40.60	-2	952	-0.21%
2019/10/03	1	40.00	0	0.00	39.80	1	950	0.11%
2019/10/02	4	40.48	9	40.37	40.40	-5	964	-0.52%
2019/10/01	1	41.05	6	40.50	40.15	-5	966	-0.52%
2019/09/27	0	0.00	7	42.02	40.90	-7	965	-0.73%
2019/09/26	1	42.60	0	0.00	42.55	1	963	0.10%
2019/09/25	0	0.00	8	42.72	42.55	-8	969	-0.82%
2019/09/24	7	43.89	4	43.70	43.75	3	965	0.31%
2019/09/23	1	43.60	0	0.00	43.45	1	964	0.10%
2019/09/17	2	43.95	0	0.00	43.90	2	962	0.21%
2019/09/12	1	44.50	0	0.00	44.00	1	968	0.10%
2019/09/09	4	44.49	6	44.63	44.50	-2	971	-0.21%
2019/09/06	1	44.70	2	45.08	44.75	-1	971	-0.10%
2019/09/05	2	47.50	0	0.00	47.50	2	946	0.21%
2019/09/04	2	47.20	0	0.00	47.40	2	930	0.21%
2019/09/03	8	47.69	2	47.98	46.95	6	923	0.65%
2019/08/30	7	44.62	3	45.20	44.40	4	896	0.45%
2019/08/28	1	44.25	2	44.08	43.80	-1	925	-0.11%
2019/08/26	6	43.60	9	43.09	43.35	-3	979	-0.31%
2019/08/22	0	0.00	0	45.05	45.30	0	972	0.00%
2019/08/21	1	45.95	0	0.00	45.90	1	962	0.10%
2019/08/16	3	42.80	0	0.00	43.10	3	927	0.32%
2019/08/15	1	42.00	0	0.00	42.70	1	941	0.11%
2019/08/13	2	42.40	3	42.05	41.85	-1	956	-0.10%
2019/08/12	3	44.05	3	43.40	43.10	0	945	0.00%
2019/08/06	2	42.80	0	0.00	45.10	2	957	0.21%
2019/08/05	2	45.08	6	45.08	44.60	-4	957	-0.42%
2019/08/02	3	46.55	2	46.75	46.55	1	948	0.11%
2019/07/30	0	0.00	14	45.96	45.60	-14	909	-1.54%
2019/07/26	3	46.85	1	46.55	46.40	2	895	0.22%
2019/07/25	1	47.10	2	47.08	46.90	-1	895	-0.11%
2019/07/24	1	46.90	7	46.54	46.50	-6	898	-0.67%
2019/07/23	16	48.78	16	48.36	46.50	0	894	0.00%
2019/07/22	9	47.74	7	47.25	49.20	2	848	0.24%
2019/07/19	2	46.98	3	46.57	46.75	-1	830	-0.12%
2019/07/18	5	45.98	2	46.15	46.10	3	824	0.36%
2019/07/17	3	47.67	8	47.69	47.10	-5	811	-0.62%
2019/07/16	5	48.56	1	48.60	48.35	4	789	0.51%
2019/07/15	18	48.04	23	47.42	48.60	-5	774	-0.65%
2019/07/12	3	46.10	2	46.50	46.25	1	746	0.13%
2019/07/11	13	46.32	18	45.71	45.65	-5	771	-0.65%
2019/07/10	20	44.44	6	44.24	45.25	14	740	1.89%
2019/07/09	2	42.55	0	0.00	42.60	2	727	0.27%
2019/07/08	4	42.90	0	0.00	42.85	4	747	0.53%
2019/07/05	2	42.05	2	41.70	41.85	0	794	0.00%
2019/07/04	0	0.00	10	40.85	41.30	-10	815	-1.23%
2019/07/03	10	42.70	2	42.38	42.35	8	820	0.97%
2019/07/02	2	42.35	0	0.00	42.55	2	828	0.24%
2019/06/28	0	0.00	1	41.40	41.30	-1	843	-0.12%
2019/06/27	11	41.41	1	41.35	41.50	10	872	1.15%
2019/06/26	1	40.90	11	40.90	40.90	-10	884	-1.13%
2019/06/20	1	42.05	0	0.00	42.20	1	957	0.10%
2019/06/14	0	0.00	1	41.65	41.15	-1	1,200	-0.08%
2019/06/10	1	43.40	1	43.30	43.35	0	1,373	0.00%
2019/06/06	5	44.45	2	43.48	42.90	3	1,406	0.21%
2019/06/05	15	44.78	17	44.01	43.80	-2	1,498	-0.13%
2019/06/04	1	43.70	0	0.00	43.70	1	1,516	0.07%
2019/05/31	9	42.64	0	0.00	44.00	9	1,521	0.59%
2019/05/16	1	43.70	0	0.00	42.80	1	1,500	0.07%
2019/05/13	14	40.81	2	41.50	41.10	12	1,475	0.81%
2019/05/10	37	40.10	0	0.00	40.30	37	1,493	2.48%
2019/04/19	0	0.00	1	42.80	43.30	-1	1,504	-0.07%
2019/04/18	2	43.65	7	43.64	42.65	-5	1,496	-0.33%
2019/04/17	1	45.60	6	45.97	44.50	-5	1,484	-0.34%
2019/04/16	2	45.60	2	46.00	45.80	0	1,460	0.00%
2019/04/15	9	45.82	1	45.30	46.50	8	1,477	0.54%
2019/04/12	5	44.36	5	44.58	44.30	0	1,440	0.00%
2019/04/11	1	45.50	1	45.15	44.35	0	1,432	0.00%
2019/04/03	2	43.00	0	0.00	42.85	2	1,411	0.14%
2019/04/01	0	0.00	1	40.90	41.10	-1	1,392	-0.07%
2019/03/28	0	0.00	1	44.25	43.80	-1	1,351	-0.07%
2019/03/27	0	43.55	0	0.00	43.55	0	1,337	0.00%
2019/03/26	0	0.00	9	44.38	43.45	-9	1,327	-0.68%
2019/03/25	8	43.96	4	43.78	43.45	4	1,316	0.30%
2019/03/22	6	44.85	4	44.20	44.10	2	1,299	0.15%
2019/03/21	16	42.69	25	42.80	44.10	-9	1,209	-0.74%
2019/03/20	4	40.78	2	40.20	40.10	2	1,112	0.18%
2019/03/19	1	41.00	4	41.18	39.85	-3	1,151	-0.26%
2019/03/18	0	40.55	12	40.33	40.45	-12	1,134	-1.06%
2019/03/15	2	40.80	5	41.22	41.15	-3	1,128	-0.27%
2019/03/14	0	0.00	4	39.80	40.60	-4	1,109	-0.36%
2019/03/13	16	39.29	30	40.22	38.70	-14	1,073	-1.30%
2019/03/12	0	0.00	6	38.55	39.30	-6	985	-0.61%
2019/03/11	14	38.70	21	38.77	38.70	-7	946	-0.74%
2019/03/08	6	34.52	8	34.68	36.85	-2	845	-0.24%
2019/03/07	2	33.58	7	33.76	33.50	-5	799	-0.63%
2019/03/05	1	32.45	0	0.00	32.45	1	763	0.13%
2019/02/19	4	33.11	1	32.65	32.65	3	697	0.43%
2019/02/13	0	0.00	5	31.61	31.60	-5	634	-0.79%
2019/02/11	2	31.35	2	31.55	31.50	0	612	0.00%
2019/01/30	0	0.00	20	30.85	30.55	-20	583	-3.43%
2019/01/28	1	31.25	1	30.80	30.70	0	569	0.00%
2019/01/21	1	29.60	1	29.75	29.70	0	511	0.00%
2019/01/18	0	31.80	0	0.00	29.65	0	498	0.00%
2019/01/14	3	29.00	0	0.00	29.00	3	482	0.62%
2019/01/11	21	29.06	0	0.00	29.00	21	480	4.37%
2019/01/10	10	29.25	0	0.00	29.30	10	476	2.10%
2019/01/09	1	29.25	0	0.00	28.80	1	475	0.21%
2019/01/08	35	29.99	5	29.10	29.25	30	461	6.51%
2019/01/07	5	31.20	5	31.60	31.15	0	436	0.00%
2019/01/04	0	0.00	6	30.44	30.35	-6	386	-1.55%
2018/12/28	1	29.90	1	30.25	30.10	0	364	0.00%
2018/12/26	3	29.90	2	30.10	29.20	1	322	0.31%
2018/12/25	1	27.45	1	27.45	28.55	0	269	0.00%
2018/12/14	2	30.20	4	30.59	30.30	-2	224	-0.89%
2018/12/13	3	30.10	1	30.70	30.40	2	216	0.92%
2018/12/12	0	0.00	2	31.30	31.20	-2	201	-0.99%
2018/12/11	1	28.70	1	28.80	30.40	0	145	0.00%
2018/12/07	2	28.35	0	0.00	27.65	2	113	1.76%
2018/12/03	1	27.50	1	26.90	27.10	0	86	0.00%
2018/11/12	0	0.00	2	26.00	26.00	-2	83	-2.40%
2018/11/06	0	26.60	0	0.00	26.35	0	85	0.00%
2018/11/02	0	0.00	1	25.80	25.90	-1	87	-1.14%
2018/10/12	3	25.25	0	0.00	25.70	3	84	3.56%
2018/10/11	0	0.00	13	24.80	25.30	-13	82	-15.82%
2018/10/09	1	26.20	0	0.00	26.40	1	78	1.27%
2018/10/05	3	26.32	0	0.00	26.30	3	75	3.97%
2018/10/04	1	26.75	0	0.00	26.70	1	73	1.36%
2018/09/10	0	0.00	1	25.90	25.85	-1	83	-1.20%
2018/08/17	2	24.90	0	0.00	24.80	2	101	1.98%
2018/08/09	0	0.00	2	25.33	25.55	-2	100	-1.99%
2018/08/07	0	0.00	2	25.25	25.15	-2	99	-2.02%
2018/07/31	6	24.58	0	0.00	24.85	6	99	6.03%
2018/07/17	0	0.00	3	24.90	25.20	-3	97	-3.08%
2018/07/04	1	25.00	0	0.00	25.30	1	104	0.95%
2018/07/03	4	27.00	0	0.00	26.60	4	103	3.88%
2018/05/08	0	25.80	0	0.00	25.80	0	154	0.00%
2018/04/09	0	26.35	0	0.00	26.45	0	229	0.00%
2018/03/26	0	0.00	1	27.25	27.20	-1	227	-0.44%
2018/03/22	1	27.10	0	0.00	26.80	1	219	0.46%
2018/03/13	0	26.80	0	0.00	26.30	0	221	0.00%
2018/02/01	0	0.00	0.1	29.30	29.45	-0.1	243	-0.02%
2018/01/19	0	0.00	0	30.00	29.90	0	320	0.00%