亞信 (3169)-玉山券商分點個股進出

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
104.0
漲跌
▼3.5
漲幅
-3.26%
成交量
268張
產業
上櫃半導體類股
313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

亞信 (3169)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	4	105.25	0	0.00	104.00	4	255	1.57%
2024/12/18	4	107.75	0	0.00	109.00	4	251	1.59%
2024/12/17	3	112.33	3	113.17	111.50	0	241	0.00%
2024/12/16	1	113.04	7	113.36	114.50	-6	221	-2.70%
2024/12/13	9.1	111.43	5	112.90	106.00	4.1	175	2.34%
2024/12/12	0	0.00	5	108.00	112.00	-5	112	-4.46%
2024/12/11	0	0.00	2	102.00	102.00	-2	100	-1.99%
2024/12/10	2	99.60	0	0.00	100.00	2	99	2.00%
2024/12/06	0.1	100.50	0	0.00	100.50	0.1	103	0.05%
2024/11/26	0	0.00	0	99.90	99.90	0	136	-0.01%
2024/11/14	1.1	98.21	0	0.00	96.90	1.1	139	0.75%
2024/11/13	1	100.00	0	0.00	100.00	1	137	0.73%
2024/11/12	0	100.00	0	0.00	101.00	0	138	0.03%
2024/11/08	9	102.72	0	0.00	102.00	9	141	6.37%
2024/11/05	3.1	99.68	0	0.00	99.40	3.1	148	2.09%
2024/11/04	1	100.00	0	0.00	100.00	1	159	0.63%
2024/10/29	0.1	101.50	0	0.00	101.00	0.1	171	0.03%
2024/10/25	0.1	106.50	0	0.00	106.00	0.1	172	0.03%
2024/10/24	0	0.00	2	108.50	106.00	-2	175	-1.14%
2024/10/22	2	110.00	0	0.00	109.50	2	176	1.13%
2024/10/21	0	0.00	2	109.00	110.50	-2	181	-1.10%
2024/10/18	2	107.00	0	0.00	106.50	2	181	1.10%
2024/10/17	0	0.00	3	108.50	108.50	-3	183	-1.64%
2024/10/16	0.1	108.50	0	0.00	108.00	0.1	184	0.03%
2024/10/15	0.1	109.00	0	0.00	108.50	0.1	185	0.03%
2024/10/11	2	108.00	1	111.00	109.00	1	192	0.52%
2024/10/09	0	0.00	3	111.33	108.50	-3	193	-1.55%
2024/10/01	0.1	111.50	0	0.00	113.00	0.1	222	0.02%
2024/09/30	2	114.00	0	0.00	114.00	2	224	0.89%
2024/09/27	0	0.00	1	118.50	115.50	-1	226	-0.44%
2024/09/24	3	112.00	2	112.50	112.00	1	226	0.44%
2024/09/20	1	110.00	0	0.00	110.00	1	230	0.43%
2024/09/16	2	112.00	0	0.00	111.50	2	247	0.81%
2024/09/13	0	0.00	3	110.83	111.00	-3	259	-1.16%
2024/09/12	0	0.00	3.1	109.66	110.50	-3.1	271	-1.13%
2024/09/10	0.1	108.00	0	0.00	107.50	0.1	300	0.02%
2024/09/09	0.1	110.00	1	109.00	111.00	-0.9	314	-0.29%
2024/09/06	0.1	112.50	1	113.00	112.00	-1	351	-0.27%
2024/09/05	11.2	115.91	2	113.00	113.00	9.2	357	2.57%
2024/09/04	4	111.25	8	114.50	117.50	-4	356	-1.12%
2024/09/02	2	117.50	2	118.50	117.50	0	367	0.00%
2024/08/26	2	110.00	0	110.50	110.00	2	423	0.46%
2024/08/23	1	110.00	0	0.00	110.50	1	439	0.23%
2024/08/22	1	111.00	1.1	111.50	111.50	-0.1	482	-0.02%
2024/08/21	0	0.00	1.1	112.41	110.00	-1.1	525	-0.20%
2024/08/20	0	0.00	1	112.00	111.50	-1	527	-0.19%
2024/08/19	3	112.00	3	112.50	109.00	0	528	0.00%
2024/08/16	0	0.00	4	108.38	108.50	-4	534	-0.75%
2024/08/15	0	0.00	0.2	106.00	106.50	-0.2	534	-0.04%
2024/08/14	3.2	105.42	0	0.00	105.00	3.2	535	0.60%
2024/08/12	2	102.50	2	103.50	104.00	0	537	0.00%
2024/08/07	0	0.00	1	100.50	101.50	-1	535	-0.19%
2024/08/06	1	88.00	2	97.75	95.10	-1	532	-0.19%
2024/08/05	2	97.70	0	0.00	97.70	2	522	0.38%
2024/08/02	0	0.00	4	110.00	108.50	-4	516	-0.77%
2024/08/01	0	0.00	0.3	112.50	113.50	-0.3	517	-0.05%
2024/07/30	1	108.50	1	111.50	111.50	0	520	0.00%
2024/07/29	1	110.00	0	0.00	110.00	1	518	0.19%
2024/07/26	0	0.00	2	112.00	113.00	-2	517	-0.39%
2024/07/22	2	114.75	0	0.00	113.50	2	519	0.38%
2024/07/19	0	0.00	1	118.50	117.00	-1	516	-0.19%
2024/07/18	0	0.00	0.1	118.00	118.50	-0.1	518	-0.03%
2024/07/16	0	0.00	1	119.50	120.00	-1	518	-0.19%
2024/07/15	0	0.00	1	120.00	119.00	-1	525	-0.19%
2024/07/12	3	119.33	0	0.00	119.50	3	522	0.57%
2024/07/11	1	121.00	0	0.00	120.50	1	522	0.19%
2024/07/10	1	121.00	0	0.00	120.50	1	527	0.19%
2024/07/09	2	122.75	0	0.00	122.00	2	529	0.38%
2024/07/05	0	0.00	1	128.00	129.00	-1	515	-0.19%
2024/07/04	1	127.00	0.1	127.47	126.50	0.9	518	0.17%
2024/07/02	0	0.00	1	125.00	125.00	-1	523	-0.19%
2024/06/28	0	126.50	0	0.00	126.50	0	529	0.01%
2024/06/26	0	0.00	2	129.00	129.00	-2	544	-0.37%
2024/06/25	2	124.00	0.2	124.00	126.00	1.8	547	0.32%
2024/06/24	4	128.75	1	127.50	127.00	3	550	0.54%
2024/06/21	0	133.00	0	0.00	134.00	0	554	0.01%
2024/06/20	2.1	132.95	2	135.00	135.50	0.1	553	0.02%
2024/06/19	4	133.13	5.1	132.65	132.50	-1.1	554	-0.20%
2024/06/18	2	136.00	1	136.50	133.50	1	567	0.18%
2024/06/17	3	133.67	0.2	133.00	133.50	2.8	569	0.50%
2024/06/14	5	135.80	1	136.00	135.50	4	583	0.69%
2024/06/13	1.2	137.20	8.2	136.78	137.50	-7	592	-1.19%
2024/06/12	1	131.00	1	130.50	131.50	0	589	0.00%
2024/06/11	9	129.78	4.3	129.95	130.50	4.7	617	0.76%
2024/06/07	7	132.71	0	0.00	133.50	7	652	1.07%
2024/06/06	5	134.30	3	134.33	134.50	2	706	0.28%
2024/06/05	3	135.35	4.1	133.80	135.00	-1.1	741	-0.14%
2024/06/04	4.1	132.00	4	132.63	130.50	0.1	862	0.01%
2024/06/03	5	129.00	0	0.00	130.00	5	1,105	0.45%
2024/05/30	0	0.00	2.2	132.12	129.50	-2.2	1,129	-0.20%
2024/05/29	4	131.25	4	132.38	131.00	0	1,129	0.00%
2024/05/28	6	133.17	3	132.83	133.50	3	1,134	0.26%
2024/05/27	1	127.00	0	0.00	133.00	1	1,106	0.09%
2024/05/24	0	0.00	0.2	121.00	121.50	-0.2	1,109	-0.02%
2024/05/22	0	0.00	0	124.00	123.00	0	1,258	0.00%
2024/05/21	0.1	118.50	0	0.00	119.50	0.1	1,269	0.01%
2024/05/20	0.3	119.67	1	120.00	119.00	-0.7	1,272	-0.05%
2024/05/17	1.2	118.58	0	0.00	118.50	1.2	1,280	0.09%
2024/05/13	0	0.00	0	118.00	118.00	0	1,312	0.00%
2024/05/06	0.5	118.50	0	0.00	117.50	0.5	1,330	0.04%
2024/05/02	0	0.00	0	116.50	118.00	0	1,344	0.00%
2024/04/30	0	0.00	2	116.75	118.00	-2	1,345	-0.15%
2024/04/24	0.1	115.00	0	0.00	115.50	0.1	1,352	0.01%
2024/04/16	0	0.00	1	116.00	117.00	-1	1,351	-0.07%
2024/04/15	0	0.00	1	120.50	120.50	-1	1,347	-0.07%
2024/04/11	0	0.00	3	123.17	123.00	-3	1,346	-0.22%
2024/04/10	1	125.50	1	124.00	124.50	0	1,357	0.00%
2024/04/09	0	0.00	1	123.50	123.50	-1	1,352	-0.07%
2024/04/08	0	0.00	1	125.00	125.50	-1	1,350	-0.07%
2024/04/03	0	0.00	1	125.00	124.50	-1	1,361	-0.07%
2024/04/01	0	0.00	1	127.00	126.50	-1	1,402	-0.07%
2024/03/29	0	0.00	3	125.99	125.00	-3	1,405	-0.22%
2024/03/28	1	131.00	0	0.00	128.00	1	1,393	0.07%
2024/03/27	0	0.00	1	130.50	130.00	-1	1,391	-0.07%
2024/03/26	0	130.75	2	131.50	128.50	-2	1,391	-0.14%
2024/03/22	1	132.50	1	132.50	133.00	0	1,392	0.00%
2024/03/21	1	135.00	2	136.25	135.50	-1	1,390	-0.07%
2024/03/20	1	133.50	0	0.00	134.00	1	1,372	0.07%
2024/03/19	1	135.01	1	133.50	133.00	0	1,357	0.00%
2024/03/18	1	131.50	0	0.00	132.00	1	1,342	0.07%
2024/03/15	2	137.00	0	133.50	135.50	2	1,330	0.15%
2024/03/14	8.6	142.31	6	140.42	141.00	2.6	1,306	0.20%
2024/03/13	0	0.00	5	139.80	139.50	-5	1,286	-0.39%
2024/03/12	3	142.83	24	142.21	143.00	-21	1,263	-1.66%
2024/03/11	4	139.75	1	138.50	138.50	3	1,220	0.25%
2024/03/08	3.1	148.28	4.5	142.44	138.00	-1.4	1,178	-0.12%
2024/03/07	4	151.75	67	152.43	150.50	-63	1,050	-6.00%
2024/03/06	12.1	141.17	3	140.83	141.00	9.1	814	1.12%
2024/03/05	2	137.50	1	140.00	137.50	1	801	0.12%
2024/03/04	2	137.75	1	137.99	138.00	1	813	0.12%
2024/03/01	3	137.83	0.3	137.94	137.50	2.7	824	0.33%
2024/02/29	1	141.50	3	139.33	139.50	-2	834	-0.24%
2024/02/27	2	141.25	8	141.25	141.50	-6	865	-0.69%
2024/02/26	10.5	142.69	10	141.45	142.00	0.5	1,003	0.05%
2024/02/23	58.8	139.84	4.2	138.21	139.00	54.6	1,014	5.38%
2024/02/22	0	0.00	4	132.88	134.00	-4	972	-0.41%
2024/02/21	1.2	130.54	3	131.33	131.00	-1.8	996	-0.18%
2024/02/20	1	132.50	2	131.50	131.50	-1	1,026	-0.10%
2024/02/19	1	130.52	1	131.00	131.50	0	1,046	0.00%
2024/02/16	0	132.17	1	132.00	131.50	-1	1,105	-0.09%
2024/02/15	0.5	129.00	2	128.50	128.50	-1.5	1,183	-0.13%
2024/02/05	2	126.75	0	0.00	124.50	2	1,197	0.17%
2024/02/01	0	125.50	0	0.00	125.00	0	1,197	0.00%
2024/01/31	0	0.00	2	126.00	125.50	-2	1,204	-0.17%
2024/01/30	2	124.50	0	0.00	125.00	2	1,216	0.16%
2024/01/29	2.2	124.09	3.2	125.56	126.50	-1	1,223	-0.08%
2024/01/26	0	0.00	0.1	128.50	125.00	-0.1	1,235	-0.01%
2024/01/25	2	128.00	3	126.50	128.00	-1	1,254	-0.08%
2024/01/23	0	0.00	3	124.33	124.50	-3	1,267	-0.24%
2024/01/22	0	0.00	0.1	124.50	124.50	-0.1	1,296	-0.01%
2024/01/18	0	0.00	1	121.00	122.50	-1	1,311	-0.08%
2024/01/17	2	124.00	0	0.00	122.00	2	1,339	0.15%
2024/01/16	1	124.50	2.5	125.55	126.00	-1.5	1,342	-0.11%
2024/01/15	1.2	124.00	2	125.00	126.00	-0.8	1,347	-0.06%
2024/01/12	0.2	124.50	0	0.00	125.00	0.2	1,355	0.01%
2024/01/11	0.2	124.50	0	0.00	125.00	0.2	1,366	0.01%
2024/01/09	0.1	124.50	0	0.00	123.50	0.1	1,412	0.01%
2024/01/08	0	0.00	1.3	125.39	124.00	-1.3	1,449	-0.09%
2024/01/05	2	123.50	1	123.00	123.50	1	1,459	0.07%
2024/01/04	2	124.75	2	124.50	124.50	0	1,466	0.00%
2024/01/02	0	0.00	3	131.67	130.00	-3	1,458	-0.21%
2023/12/29	4	133.63	2	133.00	133.00	2	1,457	0.14%
2023/12/28	1	133.50	2	133.75	135.00	-1	1,446	-0.07%
2023/12/27	10.2	134.41	11	133.41	134.00	-0.8	1,434	-0.06%
2023/12/26	0.1	129.00	0	130.00	129.50	0.1	1,405	0.01%
2023/12/25	1	128.00	1	128.50	127.00	0	1,400	0.00%
2023/12/22	0	0.00	2	129.50	128.50	-2	1,401	-0.14%
2023/12/21	1.4	128.80	3	128.67	128.50	-1.6	1,402	-0.11%
2023/12/20	0.2	130.00	0	0.00	131.00	0.2	1,400	0.01%
2023/12/19	0.3	126.83	0	0.00	128.50	0.3	1,392	0.02%
2023/12/15	4	129.00	4.8	130.33	129.00	-0.8	1,392	-0.06%
2023/12/14	6	130.08	0	0.00	129.50	6	1,392	0.43%
2023/12/13	2	131.50	0	0.00	130.00	2	1,410	0.14%
2023/12/12	0.2	134.00	1	131.50	131.50	-0.8	1,414	-0.06%
2023/12/11	1.4	135.00	1	136.00	134.00	0.4	1,417	0.03%
2023/12/08	6	135.33	8	132.50	132.50	-2	1,414	-0.14%
2023/12/07	2	133.50	19	132.76	131.50	-17	1,456	-1.17%
2023/12/06	20	135.75	0	0.00	135.50	20	1,505	1.33%
2023/12/05	2	133.00	0	0.00	133.00	2	1,528	0.13%
2023/12/04	0	0.00	2.1	135.43	135.00	-2.1	1,578	-0.13%
2023/12/01	0	136.00	1.2	136.33	134.50	-1.2	1,603	-0.07%
2023/11/30	3	138.50	8	137.75	136.50	-5	1,623	-0.31%
2023/11/29	3	137.67	4	137.38	138.50	-1	1,609	-0.06%
2023/11/28	4	135.13	3	137.00	136.50	1	1,596	0.06%
2023/11/27	7.1	137.03	10	136.50	134.50	-2.9	1,589	-0.18%
2023/11/24	7.7	141.44	6.3	139.98	139.50	1.4	1,564	0.09%
2023/11/23	21.8	145.43	24.6	142.93	139.50	-2.8	1,519	-0.18%
2023/11/22	20.7	139.72	5	144.20	146.50	15.7	1,337	1.17%
2023/11/21	7.7	135.00	5	134.20	133.50	2.7	1,243	0.22%
2023/11/20	8.3	134.59	4	134.63	133.50	4.3	1,224	0.35%
2023/11/17	4.7	130.83	7	132.79	134.50	-2.4	1,182	-0.20%
2023/11/16	6	130.50	1	129.50	130.00	5	1,151	0.43%
2023/11/15	5	135.20	4	135.50	133.50	1	1,123	0.09%
2023/11/14	7	132.79	8.3	133.02	134.50	-1.2	1,061	-0.12%
2023/11/13	5	127.10	7	125.29	127.00	-2	969	-0.21%
2023/11/09	2	121.25	0	0.00	121.00	2	943	0.21%
2023/11/08	2	125.25	2	124.00	124.00	0	937	0.00%
2023/11/07	1	128.50	1	127.00	127.00	0	928	0.00%
2023/11/03	1.1	123.95	1	127.50	125.00	0.1	905	0.01%
2023/10/30	2	125.75	1	126.00	125.50	1	870	0.11%
2023/10/27	2	121.00	1	119.50	119.00	1	851	0.12%
2023/10/26	0	0.00	3	121.33	121.00	-3	865	-0.35%
2023/10/25	2	127.50	1	124.00	127.50	1	854	0.12%
2023/10/24	1	120.50	6	118.50	119.00	-5	831	-0.60%
2023/10/23	0	0.00	1	121.50	121.50	-1	836	-0.12%
2023/10/20	3	122.50	2	122.00	122.00	1	854	0.12%
2023/10/19	5	124.90	5	124.00	125.50	0	849	0.00%
2023/10/17	2	124.50	3	125.33	124.50	-1	822	-0.12%
2023/10/16	9	125.83	3	121.67	121.50	6	810	0.74%
2023/10/13	0	0.00	1	120.00	123.50	-1	774	-0.13%
2023/10/12	0	0.00	5	118.60	119.50	-5	762	-0.66%
2023/10/11	0.3	115.10	1	114.00	114.50	-0.8	757	-0.10%
2023/10/06	1	116.50	0	0.00	116.50	1	761	0.13%
2023/10/05	1	114.00	0	0.00	114.50	1	767	0.13%
2023/10/04	0	0.00	2	115.25	115.50	-2	770	-0.26%
2023/10/03	0	0.00	2	117.00	115.50	-2	776	-0.26%
2023/09/26	4	116.63	1	118.00	116.00	3	812	0.37%
2023/09/22	0	0.00	1	119.00	119.50	-1	826	-0.12%
2023/09/21	2	118.75	0.1	119.00	118.50	1.9	826	0.23%
2023/09/20	2	121.00	0	0.00	122.00	2	824	0.24%
2023/09/19	1	125.50	1	124.50	124.00	0	819	0.00%
2023/09/18	2	129.00	15	130.23	125.00	-13	819	-1.59%
2023/09/13	2	121.25	1	122.00	122.00	1	784	0.13%
2023/09/12	7	119.57	9	120.50	121.50	-2	786	-0.25%
2023/09/11	26	128.35	18	126.92	125.00	8	733	1.09%
2023/09/08	2	127.50	3	127.34	125.00	-1	674	-0.15%
2023/09/07	2	126.75	12	127.13	126.50	-10	651	-1.54%
2023/09/06	13	121.73	4	123.25	122.50	9	597	1.51%
2023/09/05	2	115.75	3	118.17	121.50	-1	561	-0.18%
2023/09/01	5	110.90	5	110.50	110.50	0	542	0.00%
2023/08/31	1	112.00	2.1	111.68	112.50	-1.1	545	-0.20%
2023/08/30	2	106.75	0	0.00	107.00	2	537	0.37%
2023/08/25	0.1	106.50	3	104.83	104.50	-2.9	551	-0.53%
2023/08/24	1	102.00	1	103.00	102.50	0	577	0.00%
2023/08/22	1.2	102.33	0	0.00	102.00	1.2	617	0.19%
2023/08/18	0	103.00	0	0.00	103.00	0	622	0.00%
2023/08/17	0	106.00	0	0.00	105.00	0	623	0.00%
2023/08/16	0	101.50	0	0.00	103.00	0	624	0.00%
2023/08/15	0	102.25	0	0.00	101.50	0	628	0.00%
2023/08/14	0.3	102.62	1	101.50	101.00	-0.7	631	-0.11%
2023/08/11	0	106.50	0	0.00	106.50	0	628	0.00%
2023/08/10	2	106.00	0	0.00	106.00	2	627	0.32%
2023/08/08	2	109.50	0	0.00	108.00	2	630	0.32%
2023/08/04	0	0.00	3	116.00	115.50	-3	633	-0.47%
2023/08/02	0	113.00	0	0.00	113.00	0	635	0.00%
2023/08/01	2	115.00	2	116.75	116.00	0	630	0.00%
2023/07/31	2	116.50	4	118.50	115.50	-2	621	-0.32%
2023/07/28	1	114.50	0	0.00	113.00	1	604	0.17%
2023/07/27	3	114.00	3	116.17	114.50	0	604	0.00%
2023/07/26	1	115.00	1	112.00	113.00	0	604	0.00%
2023/07/25	1	117.00	0	0.00	116.00	1	599	0.17%
2023/07/24	0	0.00	3	106.00	106.50	-3	584	-0.51%
2023/07/21	1.1	108.05	0	0.00	108.00	1.1	591	0.19%
2023/07/19	7	112.64	6	111.25	110.00	1	634	0.16%
2023/07/17	0	0.00	2	109.50	108.50	-2	711	-0.28%
2023/07/13	1	107.00	2	107.25	105.50	-1	803	-0.12%
2023/07/12	6	107.08	1	109.00	106.50	5	862	0.58%
2023/07/11	2	109.25	0	0.00	110.50	2	921	0.22%
2023/07/10	1	108.50	2	110.00	107.50	-1	1,114	-0.09%
2023/07/07	14	113.00	11	112.32	111.00	3	1,226	0.24%
2023/07/06	9	123.89	12	123.54	122.00	-3	1,207	-0.25%
2023/07/05	7	124.57	2	127.00	124.00	5	1,206	0.41%
2023/07/04	4	123.75	0	0.00	125.00	4	1,202	0.33%
2023/07/03	0	0.00	0.1	127.80	129.00	-0.1	1,194	-0.01%
2023/06/30	0	0.00	2	124.50	125.00	-2	1,182	-0.17%
2023/06/29	2	123.75	5	124.90	125.50	-3	1,189	-0.25%
2023/06/28	1	122.50	0	0.00	122.50	1	1,201	0.08%
2023/06/26	2	126.75	1	125.00	125.00	1	1,256	0.08%
2023/06/20	1	129.00	7	127.21	128.00	-6	1,278	-0.47%
2023/06/19	5	130.20	0.1	130.00	129.00	4.9	1,283	0.38%
2023/06/16	0	0.00	8	127.00	128.50	-8	1,285	-0.62%
2023/06/15	1	127.50	4	128.00	128.00	-3	1,292	-0.23%
2023/06/14	12	130.17	2	127.50	127.00	10	1,291	0.77%
2023/06/13	0	0.00	0.2	129.50	128.00	-0.2	1,287	-0.01%
2023/06/09	1	125.00	2.1	123.55	125.50	-1.1	1,279	-0.09%
2023/06/08	3	126.33	0	0.00	124.00	3	1,284	0.23%
2023/06/07	1.1	128.50	1	128.98	129.00	0.1	1,293	0.01%
2023/06/06	1	124.50	0	0.00	124.50	1	1,293	0.08%
2023/06/05	3	126.50	11	126.32	127.00	-8	1,298	-0.62%
2023/06/02	1	127.00	1	125.00	125.00	0	1,314	0.00%
2023/06/01	1	127.00	1	126.50	126.50	0	1,349	0.00%
2023/05/31	14.3	126.64	16	127.28	127.00	-1.8	1,450	-0.12%
2023/05/30	0	0.00	82	128.85	125.50	-82	1,469	-5.58%
2023/05/29	6	125.08	6	126.58	127.00	0	1,471	0.00%
2023/05/26	3	121.03	1.1	120.25	122.00	2	1,460	0.13%
2023/05/24	0	0.00	1	119.50	120.00	-1	1,450	-0.07%
2023/05/23	1	120.50	1	120.50	121.00	0	1,482	0.00%
2023/05/22	3	118.33	0	0.00	119.00	3	1,492	0.20%
2023/05/19	0	0.00	0.2	117.00	117.50	-0.2	1,495	-0.01%
2023/05/17	1	118.50	0	0.00	118.50	1	1,499	0.07%
2023/05/10	0	0.00	1	116.50	120.00	-1	1,541	-0.06%
2023/05/09	5	125.50	1	121.50	120.50	4	1,538	0.26%
2023/05/08	1	125.00	1	128.00	125.50	0	1,540	0.00%
2023/05/05	2	126.25	0	0.00	125.00	2	1,548	0.13%
2023/05/03	0	0.00	1	126.00	125.50	-1	1,575	-0.06%
2023/05/02	2	127.00	2	128.25	127.50	0	1,579	0.00%
2023/04/28	1	126.00	0	0.00	126.00	1	1,582	0.06%
2023/04/27	1	124.00	0	0.00	123.00	1	1,575	0.06%
2023/04/26	1	123.00	1	124.50	125.50	0	1,566	0.00%
2023/04/25	5	130.10	11	128.41	123.00	-6	1,560	-0.38%
2023/04/24	0	0.00	2	131.00	132.00	-2	1,527	-0.13%
2023/04/21	8	132.69	7	134.57	131.50	1	1,520	0.07%
2023/04/20	20	139.10	21.1	138.59	138.00	-1.1	1,493	-0.07%
2023/04/19	15	138.64	19.1	135.14	138.50	-4.1	1,442	-0.28%
2023/04/18	5	135.20	7.2	132.96	133.50	-2.2	1,387	-0.16%
2023/04/17	4	137.75	7	138.14	136.50	-3	1,357	-0.22%
2023/04/14	105.1	145.17	14.2	146.17	145.00	90.9	1,291	7.04%	大買/
2023/04/13	35.5	143.11	23.2	145.45	143.50	12.4	1,229	1.00%
2023/04/12	13	134.54	7	136.43	139.00	6	1,032	0.58%
2023/04/11	1	126.50	0	0.00	126.50	1	915	0.11%
2023/04/07	10	123.25	11.1	122.95	123.00	-1.1	910	-0.13%
2023/04/06	0	0.00	1	122.50	124.00	-1	910	-0.11%
2023/03/31	4	126.88	1	126.00	124.50	3	911	0.33%
2023/03/30	0	0.00	1	125.00	124.50	-1	905	-0.11%
2023/03/29	1	128.50	0	0.00	125.00	1	900	0.11%
2023/03/28	1	129.50	8	125.38	125.50	-7	895	-0.78%
2023/03/27	3	128.18	6.3	129.12	129.00	-3.3	875	-0.37%
2023/03/24	9	124.00	13.1	124.87	125.00	-4.1	838	-0.49%
2023/03/23	6	121.00	6	122.42	122.50	0	816	0.00%
2023/03/22	5	122.20	4	121.88	122.00	1	820	0.12%
2023/03/21	6	120.67	1	121.50	120.00	5	813	0.61%
2023/03/20	2	120.75	2	120.00	121.00	0	810	0.00%
2023/03/17	0	0.00	1	117.00	116.50	-1	802	-0.12%
2023/03/16	1	115.50	0	0.00	116.00	1	811	0.12%
2023/03/15	0	0.00	6	119.00	118.00	-6	826	-0.73%
2023/03/14	1	119.00	0	0.00	116.50	1	849	0.12%
2023/03/13	1	116.50	0	0.00	117.50	1	891	0.11%
2023/03/10	1	122.00	2	119.50	120.00	-1	897	-0.11%
2023/03/09	4	125.75	4	124.00	124.00	0	907	0.00%
2023/03/08	3	124.67	3	125.17	125.00	0	931	0.00%
2023/03/07	0.1	126.00	2.1	126.52	124.50	-2	946	-0.21%
2023/03/06	8.1	128.38	5	129.70	128.00	3.1	962	0.32%
2023/03/03	9.2	127.28	12	128.46	127.50	-2.8	931	-0.31%
2023/03/02	13	121.50	13	121.42	121.00	0	843	0.00%
2023/03/01	2	122.50	1	120.00	122.00	1	816	0.12%
2023/02/24	1	115.00	0	0.00	115.00	1	788	0.13%
2023/02/23	0	0.00	1	118.00	118.00	-1	786	-0.13%
2023/02/22	0.1	116.00	0	0.00	114.00	0.1	790	0.02%
2023/02/21	6	119.92	5	120.90	118.00	1	827	0.12%
2023/02/20	1	117.00	4	117.25	116.50	-3	805	-0.37%
2023/02/17	0	0.00	2	115.00	115.00	-2	803	-0.25%
2023/02/16	4.2	113.81	2	113.00	114.00	2.2	808	0.28%
2023/02/14	1	112.00	0	0.00	110.00	1	823	0.12%
2023/02/13	1	111.00	1	111.00	110.00	0	840	0.00%
2023/02/10	2	111.75	1	111.50	111.00	1	864	0.12%
2023/02/09	2	115.00	0	0.00	113.50	2	865	0.23%
2023/02/08	5	118.00	8	119.13	118.00	-3	858	-0.35%
2023/02/07	5	115.50	1	114.00	115.50	4	837	0.48%
2023/02/06	1	114.00	8	113.00	113.00	-7	842	-0.83%
2023/02/03	1	117.00	2	115.25	115.00	-1	849	-0.12%
2023/02/02	6	116.33	7	118.29	116.50	-1	856	-0.12%
2023/02/01	0	0.00	4.5	113.00	113.50	-4.5	848	-0.53%
2023/01/31	0	0.00	7	111.50	111.50	-7	865	-0.81%
2023/01/16	2	103.00	1	103.50	103.50	1	885	0.11%
2023/01/11	1	107.00	0	0.00	105.00	1	896	0.11%
2023/01/10	2	106.00	3	107.00	107.00	-1	913	-0.11%
2023/01/09	1	105.50	1	106.00	106.00	0	930	0.00%
2022/12/30	1	99.00	0	0.00	99.00	1	962	0.10%
2022/12/20	1	101.00	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%
2022/12/14	2	113.25	1	113.00	113.50	1	1,124	0.09%
2022/12/13	3	111.00	0	111.00	108.50	3	1,119	0.27%
2022/12/12	3	110.17	3.4	109.05	109.00	-0.4	1,119	-0.03%
2022/12/09	1	115.00	1	111.50	111.50	0	1,123	0.00%
2022/12/08	1	111.00	0	0.00	112.00	1	1,128	0.09%
2022/12/07	2	113.75	2	113.00	114.00	0	1,124	0.00%
2022/12/06	3.1	119.52	1	118.00	118.00	2.1	1,108	0.19%
2022/12/05	5	119.73	6.2	121.48	121.50	-1.2	1,085	-0.11%
2022/12/02	1.1	116.55	5	115.50	116.50	-3.9	1,042	-0.37%
2022/12/01	5.4	114.35	4	115.88	114.00	1.4	1,029	0.13%
2022/11/30	7	114.50	3	113.33	114.00	4	1,017	0.39%
2022/11/29	6	113.67	2	112.50	110.00	4	994	0.40%
2022/11/28	1	107.00	3	113.00	116.00	-2	973	-0.21%
2022/11/25	0	0.00	2	107.50	106.00	-2	945	-0.21%
2022/11/23	1	104.00	0	0.00	103.50	1	938	0.11%
2022/11/21	0	0.00	1	106.00	106.00	-1	957	-0.10%
2022/11/18	1.5	106.50	0	0.00	106.50	1.5	968	0.15%
2022/11/17	8	110.31	4	112.63	109.00	4	965	0.41%
2022/11/16	2	105.00	3	106.17	107.00	-1	929	-0.11%
2022/11/15	1	104.00	0	0.00	105.00	1	931	0.11%
2022/11/14	2	103.25	1	104.50	104.00	1	955	0.10%
2022/11/11	0	0.00	2	106.25	102.00	-2	980	-0.20%
2022/11/09	2	100.75	2	101.00	100.50	0	1,024	0.00%
2022/11/08	3.1	100.66	2	99.30	97.10	1.1	1,039	0.11%
2022/11/02	0	0.00	0.1	94.00	95.20	-0.1	1,147	-0.01%
2022/11/01	0	0.00	1	93.50	93.90	-1	1,163	-0.09%
2022/10/31	1	92.10	0	0.00	91.60	1	1,156	0.09%
2022/10/28	0	0.00	0.1	91.05	92.20	-0.1	1,149	-0.01%
2022/10/27	1.1	90.09	1	93.30	92.50	0.1	1,143	0.01%
2022/10/26	1	92.20	1	87.60	87.60	0	1,133	0.00%
2022/10/18	1	93.00	2	93.15	92.50	-1	1,152	-0.09%
2022/10/17	0	0.00	2	92.80	92.70	-2	1,172	-0.17%
2022/10/14	0	0.00	0	85.10	88.20	0	1,180	0.00%
2022/10/12	0	0.00	1	86.00	85.30	-1	1,195	-0.08%
2022/10/07	0	0.00	1	95.60	95.00	-1	1,255	-0.08%
2022/10/06	3	98.30	3	99.90	98.10	0	1,269	0.00%
2022/10/03	0	0.00	2	95.45	94.90	-2	1,264	-0.16%
2022/09/30	0	0.00	1	88.50	92.00	-1	1,272	-0.08%
2022/09/29	0	0.00	1	91.80	91.50	-1	1,288	-0.08%
2022/09/28	2	91.95	3	92.43	91.50	-1	1,302	-0.08%
2022/09/27	0	0.00	2	92.80	97.80	-2	1,308	-0.15%
2022/09/26	1	94.00	1	93.50	91.10	0	1,304	0.00%
2022/09/23	0	102.50	0	0.00	101.00	0	1,328	0.00%
2022/09/22	0	0.00	0.2	103.50	106.50	-0.2	1,348	-0.01%
2022/09/21	0	0.00	1	108.00	107.00	-1	1,364	-0.07%
2022/09/16	2	112.00	0.1	111.50	111.00	2	1,452	0.13%
2022/09/15	0	114.00	0	0.00	112.00	0	1,473	0.00%
2022/09/13	0	0.00	0.1	111.00	110.00	-0.1	1,504	-0.01%
2022/09/12	0	0.00	1.1	112.91	112.00	-1.1	1,528	-0.07%
2022/09/07	1.1	109.87	0	0.00	108.50	1.1	1,563	0.07%
2022/09/06	1	109.00	0	0.00	109.00	1	1,570	0.06%
2022/09/05	0	115.00	0	114.00	113.00	0	1,576	0.00%
2022/09/01	1	120.50	1	120.00	119.00	0	1,593	0.00%
2022/08/30	0	122.00	1	122.00	121.50	-1	1,667	-0.06%
2022/08/29	2	120.75	0.2	120.08	121.50	1.8	1,672	0.11%
2022/08/25	0	129.00	0	0.00	128.00	0	1,702	0.00%
2022/08/24	0.3	125.97	1	129.00	124.50	-0.7	1,770	-0.04%
2022/08/23	1	127.00	1	127.50	128.00	0	1,794	0.00%
2022/08/22	4	128.50	1	126.00	126.00	3	1,856	0.16%
2022/08/19	1	134.47	7	133.36	130.50	-6	1,899	-0.31%
2022/08/18	5	130.90	3	132.67	132.00	2	1,894	0.11%
2022/08/17	3	134.33	4	134.25	136.00	-1	1,903	-0.05%
2022/08/16	1	131.00	1	133.00	130.50	0	1,925	0.00%
2022/08/15	4.4	131.39	1	130.00	132.00	3.4	1,942	0.17%
2022/08/12	1	127.00	0	0.00	127.00	1	1,995	0.05%
2022/08/11	0	0.00	169	123.13	123.00	-169	2,057	-8.22%	大賣/鉅額交易
2022/08/10	3	126.99	1	123.50	122.50	2	2,236	0.09%
2022/08/09	7	131.29	89	129.78	132.00	-82	2,249	-3.65%
2022/08/08	0	0.00	0	131.00	131.50	0	2,234	0.00%
2022/08/05	0	0.00	1	124.00	123.50	-1	2,270	-0.04%
2022/08/02	1	124.00	0	0.00	124.50	1	2,648	0.04%
2022/07/29	3	133.33	2	132.75	132.50	1	2,757	0.04%
2022/07/28	0	0.00	1	129.50	129.00	-1	2,854	-0.04%
2022/07/26	0	0.00	1	131.00	128.50	-1	2,907	-0.03%
2022/07/25	0	0.00	0.2	134.00	135.50	-0.2	2,945	-0.01%
2022/07/22	2	140.00	2	134.50	135.00	0	2,997	0.00%
2022/07/21	3	137.17	5	136.59	136.50	-2	3,026	-0.07%
2022/07/20	1	132.50	1	130.50	131.00	0	3,043	0.00%
2022/07/18	4	131.38	5	131.80	133.00	-1	3,096	-0.03%
2022/07/15	1	124.00	1	127.00	125.00	0	3,069	0.00%
2022/07/14	2	123.99	2	121.50	124.00	0	3,078	0.00%
2022/07/11	0	0.00	1	121.00	120.00	-1	3,194	-0.03%
2022/07/08	2.1	122.79	2	122.00	122.00	0.1	3,226	0.00%
2022/07/07	7	119.36	7	117.86	121.00	0	3,233	0.00%
2022/07/06	3	118.00	3	116.83	115.50	0	3,244	0.00%
2022/07/05	6	121.33	10	120.05	124.00	-4	3,263	-0.12%
2022/07/04	1	118.00	3.2	117.91	118.00	-2.2	3,266	-0.07%
2022/07/01	8	124.49	15	120.50	116.00	-7	3,288	-0.21%
2022/06/30	5	126.30	11	126.05	126.00	-6	3,257	-0.18%
2022/06/29	3	132.00	2	133.50	132.50	1	3,262	0.03%
2022/06/28	5	132.90	3	132.67	132.50	2	3,272	0.06%
2022/06/24	6	136.58	5.1	134.08	133.00	0.9	3,319	0.03%
2022/06/23	5.1	131.87	7	132.57	129.50	-1.9	3,321	-0.06%
2022/06/22	1	131.50	5	130.00	131.50	-4	3,339	-0.12%
2022/06/21	3	133.33	5	135.60	139.50	-2	3,382	-0.06%
2022/06/20	4.1	138.50	4	138.88	130.50	0.1	3,451	0.00%
2022/06/17	2.1	141.05	2	143.75	142.50	0.1	3,454	0.00%
2022/06/16	1	151.50	1.2	149.36	140.50	-0.2	3,530	-0.01%
2022/06/15	1.1	150.00	0.3	151.00	148.00	0.8	3,636	0.02%
2022/06/14	19.1	147.98	10	147.75	149.50	9.1	3,711	0.24%
2022/06/13	3.3	148.50	4	147.50	149.00	-0.7	3,747	-0.02%
2022/06/10	1.3	154.30	13	152.54	154.00	-11.8	3,794	-0.31%
2022/06/09	6.1	159.00	4.5	158.11	157.00	1.6	3,810	0.04%
2022/06/08	6.1	162.59	4.5	162.17	161.00	1.6	3,836	0.04%
2022/06/07	2	168.25	2	169.25	169.50	0	3,891	0.00%
2022/06/06	21	169.69	1	167.00	167.50	20	3,980	0.50%
2022/06/02	0	0.00	2	173.75	169.50	-2	4,093	-0.05%
2022/06/01	13	176.81	8	177.56	175.00	5	4,213	0.12%
2022/05/31	2.2	171.86	9	172.44	173.50	-6.8	4,371	-0.16%
2022/05/30	12	174.42	11.2	174.17	173.00	0.8	4,423	0.02%
2022/05/27	13.1	169.96	13.3	171.38	169.00	-0.2	4,389	0.00%
2022/05/26	1	162.50	1	163.50	164.50	0	4,369	0.00%
2022/05/25	34	165.63	39	163.87	166.00	-5	4,391	-0.11%
2022/05/24	7.4	165.50	5	164.00	162.00	2.4	4,397	0.05%
2022/05/23	4	172.88	14	171.96	171.50	-10	4,356	-0.23%
2022/05/20	11	173.86	14	173.96	171.00	-3	4,390	-0.07%
2022/05/19	9	168.61	11	169.50	174.50	-2	4,341	-0.05%
2022/05/18	35	173.43	24	172.31	170.50	11	4,319	0.25%
2022/05/17	2	160.25	15	164.32	167.00	-13	4,176	-0.31%
2022/05/16	10	162.48	5.4	164.15	158.50	4.7	4,228	0.11%
2022/05/13	5.4	161.53	6.5	162.23	160.50	-1.2	4,234	-0.03%
2022/05/12	53.5	163.32	36.1	161.53	159.00	17.4	4,243	0.41%
2022/05/11	69	163.17	52	163.92	163.50	17	4,183	0.41%
2022/05/10	20	155.93	25.2	155.25	159.00	-5.2	4,057	-0.13%
2022/05/09	1.2	148.93	5	150.20	146.00	-3.9	4,065	-0.09%
2022/05/06	11	154.95	5	154.30	155.50	6	4,104	0.15%
2022/05/05	19	168.00	19.6	168.19	168.50	-0.6	4,071	-0.01%
2022/05/04	9.3	156.28	7	156.36	158.00	2.3	4,030	0.06%
2022/05/03	3	151.17	4.1	150.65	153.00	-1.1	4,052	-0.03%
2022/04/29	7.2	151.67	5.2	153.05	148.00	2	4,099	0.05%
2022/04/28	4.2	149.14	4	150.63	148.00	0.2	4,102	0.01%
2022/04/27	2.1	142.75	4	143.88	150.50	-1.9	4,085	-0.05%
2022/04/26	6.2	150.95	8	150.06	148.00	-1.8	4,098	-0.04%
2022/04/25	3.1	154.48	11	151.11	153.50	-7.9	4,223	-0.19%
2022/04/22	1	162.50	8	161.88	161.50	-7	4,254	-0.16%
2022/04/21	5	171.50	0	0.00	171.50	5	4,297	0.12%
2022/04/20	12	168.63	12	166.25	170.00	0	4,369	0.00%
2022/04/19	5	167.40	3.5	167.43	166.00	1.5	4,426	0.03%
2022/04/18	1	168.50	0	0.00	169.00	1	4,523	0.02%
2022/04/15	9	171.17	94	168.70	168.00	-85	4,679	-1.82%
2022/04/14	2	180.50	4	183.13	182.00	-2	4,689	-0.04%
2022/04/13	2.1	186.27	1	185.00	184.00	1.1	4,725	0.02%
2022/04/12	3.1	185.02	1.1	187.93	183.50	2	4,773	0.04%
2022/04/11	3.1	190.40	6.1	191.77	186.00	-2.9	4,772	-0.06%
2022/04/08	0.2	201.17	10.1	198.26	200.00	-10	4,794	-0.21%
2022/04/07	3.5	206.10	12.1	205.55	199.00	-8.6	4,884	-0.18%
2022/04/06	0.2	208.50	2.2	207.77	208.00	-2	4,914	-0.04%
2022/04/01	2.2	211.36	1	211.00	213.50	1.2	4,940	0.02%
2022/03/31	1.3	215.35	1.3	216.04	215.00	0	4,984	0.00%
2022/03/30	8	218.24	6.3	219.29	214.00	1.7	5,046	0.03%
2022/03/29	6	214.92	10	215.65	213.50	-4	5,115	-0.08%
2022/03/28	10.1	208.22	8.1	210.41	216.50	2.1	5,349	0.04%
2022/03/25	8	215.88	8.4	219.05	213.50	-0.4	5,524	-0.01%
2022/03/24	9.5	226.43	5.2	222.60	218.50	4.3	5,574	0.08%
2022/03/23	23.2	227.49	6.9	226.41	224.00	16.3	5,658	0.29%
2022/03/22	3	221.49	2	224.00	219.50	1	5,903	0.02%
2022/03/21	24.4	226.17	17.1	228.36	218.00	7.3	6,045	0.12%
2022/03/18	19.1	218.87	23.2	216.70	219.00	-4.1	6,106	-0.07%
2022/03/17	25	206.66	21	208.95	209.00	4	6,091	0.07%
2022/03/16	8.3	192.61	6	191.42	194.00	2.3	6,188	0.04%
2022/03/15	5.1	189.08	13.2	190.56	186.50	-8.1	6,454	-0.13%
2022/03/14	22	200.16	22	198.77	200.00	0	6,674	0.00%
2022/03/11	15	199.53	14.2	198.73	200.50	0.8	6,885	0.01%
2022/03/10	27.2	202.02	20.1	202.75	204.50	7.2	7,297	0.10%
2022/03/09	35.3	196.08	32	198.09	193.00	3.3	7,492	0.04%
2022/03/08	27	205.24	29.9	201.49	193.50	-2.8	7,848	-0.04%
2022/03/07	21	216.69	36	214.50	211.50	-15	8,059	-0.19%
2022/03/04	24	228.40	42.1	230.19	234.50	-18.1	8,233	-0.22%
2022/03/03	5.2	218.81	2.2	216.11	213.50	3	8,210	0.04%
2022/03/02	6.1	212.07	4.2	211.69	217.00	1.9	8,407	0.02%
2022/03/01	11.6	212.24	11.6	209.27	213.00	0	8,944	0.00%
2022/02/25	10.2	201.23	8.2	202.89	205.00	2	9,237	0.02%
2022/02/24	3.3	200.19	4.9	202.96	195.00	-1.7	9,547	-0.02%
2022/02/23	3.3	209.95	2.2	209.50	211.00	1.1	9,773	0.01%
2022/02/22	17	211.00	10.7	206.42	205.00	6.3	9,967	0.06%
2022/02/21	1	218.00	4.1	216.29	217.50	-3.1	10,078	-0.03%
2022/02/18	7	213.86	0.3	216.02	220.50	6.7	10,416	0.06%
2022/02/17	5.3	216.42	6.3	216.93	215.00	-1	10,719	-0.01%
2022/02/16	19.7	219.54	19	216.92	219.50	0.7	11,096	0.01%
2022/02/15	19	207.50	13.1	208.06	206.00	5.9	11,138	0.05%
2022/02/14	6	205.83	3.4	204.06	202.50	2.6	11,339	0.02%
2022/02/11	9	219.11	2.3	215.39	219.50	6.7	11,440	0.06%
2022/02/10	1.2	218.04	4.5	216.25	215.50	-3.3	11,578	-0.03%
2022/02/09	12.2	216.79	9.1	216.81	220.00	3.1	11,556	0.03%
2022/02/08	17.1	211.42	13	212.20	211.50	4	11,529	0.03%
2022/02/07	10	203.00	10	203.69	206.00	0	11,624	0.00%
2022/01/26	7.1	205.50	10	204.90	206.00	-2.9	11,667	-0.03%
2022/01/25	24	203.94	21.2	205.84	200.00	2.8	11,779	0.02%
2022/01/24	9.2	208.44	7.1	206.94	212.50	2.2	11,849	0.02%
2022/01/21	10.2	207.19	12	208.33	206.50	-1.8	11,871	-0.02%
2022/01/20	5.1	217.18	5	215.70	215.50	0.1	11,942	0.00%
2022/01/19	9	219.89	9	218.39	217.00	0	12,036	0.00%
2022/01/18	22.3	225.46	18.2	225.71	221.00	4.1	12,298	0.03%
2022/01/17	17	218.88	2	220.50	219.00	15	12,206	0.12%
2022/01/14	3.2	209.11	4	208.75	218.50	-0.8	12,307	-0.01%
2022/01/13	12	212.25	16	210.66	215.00	-4	12,432	-0.03%
2022/01/12	28.1	213.00	49.1	210.07	213.00	-21.1	12,498	-0.17%
2022/01/11	15	212.97	8	211.38	207.50	7	12,511	0.06%
2022/01/10	22	219.52	33	217.38	227.50	-11	12,392	-0.09%
2022/01/07	9.1	226.80	4.3	223.50	223.50	4.8	12,221	0.04%
2022/01/06	9	255.33	12.7	250.73	248.00	-3.7	12,148	-0.03%
2022/01/05	18.1	258.42	18.1	257.27	258.00	0	12,084	0.00%
2022/01/04	7	267.43	3.1	265.21	263.50	4	12,016	0.03%
2022/01/03	19.3	271.04	7	272.21	269.50	12.3	12,003	0.10%
2021/12/30	6.8	269.50	6.2	270.35	277.00	0.6	11,971	0.01%
2021/12/29	7.5	273.42	4	275.38	271.00	3.5	11,864	0.03%
2021/12/28	4.1	280.80	2.2	284.40	281.50	1.9	11,811	0.02%
2021/12/27	8.1	281.49	9	280.17	279.00	-0.9	11,803	-0.01%
2021/12/24	8.1	281.71	12	284.67	286.00	-3.9	11,756	-0.03%
2021/12/23	30	286.22	21	284.36	282.00	9	11,686	0.08%
2021/12/22	34.1	288.34	41.1	288.12	286.00	-7	11,588	-0.06%
2021/12/21	25	280.98	24.3	280.13	278.50	0.7	11,343	0.01%
2021/12/20	15.3	274.41	23.3	275.91	270.50	-7.9	11,171	-0.07%
2021/12/17	23.5	278.87	18	278.92	276.50	5.5	11,108	0.05%
2021/12/16	44.2	288.98	47.9	288.04	285.00	-3.7	10,968	-0.03%
2021/12/15	26.3	264.80	68.1	267.80	275.00	-41.7	10,641	-0.39%
2021/12/14	36.3	262.68	22.6	262.19	263.00	13.7	10,486	0.13%
2021/12/13	31.1	280.03	27.2	274.61	272.00	3.9	10,338	0.04%
2021/12/10	17.3	281.47	13	281.42	276.50	4.3	10,249	0.04%
2021/12/09	34.1	284.56	31.1	284.82	282.50	3	10,110	0.03%
2021/12/08	61.3	285.99	31	281.38	274.00	30.3	9,903	0.31%
2021/12/07	29	289.74	32.4	289.03	286.00	-3.4	9,657	-0.04%
2021/12/06	62.3	287.84	84.2	284.11	290.00	-21.9	9,426	-0.23%
2021/12/03	72.1	269.04	45.1	271.00	273.00	27	9,003	0.30%
2021/12/02	64.3	269.01	59.7	264.86	261.00	4.6	8,723	0.05%
2021/12/01	80.3	256.76	66.2	260.28	269.50	14.1	8,285	0.17%
2021/11/30	49.5	258.98	34.3	250.88	245.00	15.3	7,961	0.19%
2021/11/29	53.2	245.55	27	245.14	251.50	26.1	7,718	0.34%
2021/11/26	21.6	256.82	30.2	259.66	250.00	-8.6	7,536	-0.11%
2021/11/25	63.4	275.52	40	272.70	264.50	23.4	7,268	0.32%
2021/11/24	46.1	258.42	56.2	260.64	270.00	-10.1	6,703	-0.15%
2021/11/23	56.1	245.40	65.5	245.03	245.50	-9.4	6,391	-0.15%
2021/11/22	13.5	240.96	24.4	246.03	249.00	-10.8	6,060	-0.18%
2021/11/19	13.2	226.84	14	227.39	228.00	-0.8	5,831	-0.01%
2021/11/18	8.2	230.99	5.1	234.39	224.50	3.1	5,630	0.06%
2021/11/17	26.5	234.36	19.2	231.55	234.00	7.2	5,476	0.13%
2021/11/16	32	231.17	34	233.59	245.00	-2	5,138	-0.04%
2021/11/15	48.1	221.21	76.4	222.98	223.00	-28.4	4,803	-0.59%
2021/11/12	2	196.05	17.4	205.94	211.00	-15.4	4,430	-0.35%
2021/11/11	25.3	187.92	33.1	190.68	192.00	-7.9	4,334	-0.18%
2021/11/10	9.1	181.07	22.1	182.48	186.00	-13	4,138	-0.31%
2021/11/09	50	182.09	28.1	181.32	177.50	21.9	4,020	0.55%
2021/11/08	4	170.12	3.1	170.79	171.50	0.9	3,900	0.02%
2021/11/05	1	170.00	6.1	174.12	175.50	-5.1	3,941	-0.13%
2021/11/04	20.3	176.13	12.2	176.46	169.50	8.1	3,923	0.21%
2021/11/03	28	161.61	6	165.67	165.00	22	3,784	0.58%
2021/11/02	12.2	164.96	12.2	164.20	161.00	0	3,742	0.00%
2021/11/01	14	181.47	15	180.03	178.00	-1	3,601	-0.03%
2021/10/29	5	177.60	13.1	177.60	179.50	-8.1	3,587	-0.22%
2021/10/28	9	177.33	30	174.72	174.00	-21	3,647	-0.58%
2021/10/27	19	172.71	17	173.74	177.00	2	3,560	0.06%
2021/10/26	21.1	173.60	32.4	176.56	167.00	-11.3	3,447	-0.33%
2021/10/25	3	165.33	1	165.00	165.50	2	3,144	0.06%
2021/10/22	30	162.05	27	164.04	169.00	3	3,124	0.10%
2021/10/21	32	161.34	27.3	156.81	159.50	4.7	2,980	0.16%
2021/10/20	2.2	143.50	3.1	152.61	157.00	-1	2,801	-0.03%
2021/10/19	3	136.50	1	143.50	143.00	2	2,697	0.07%
2021/10/18	0	0.00	3.1	136.03	137.00	-3.1	2,656	-0.12%
2021/10/15	1	133.50	2	132.50	131.50	-1	2,657	-0.04%
2021/10/14	1	128.50	3	131.17	132.00	-2	2,655	-0.08%
2021/10/13	2	126.00	0	0.00	124.50	2	2,654	0.08%
2021/10/12	1.1	133.59	2	129.50	131.00	-0.9	2,671	-0.03%
2021/10/08	2.1	135.00	0	0.00	132.50	2.1	2,706	0.08%
2021/10/07	3	130.34	5.1	131.67	133.00	-2	2,749	-0.07%
2021/10/06	0.1	123.00	0	0.00	122.50	0.1	2,851	0.00%
2021/10/04	1	122.50	2	120.00	118.00	-1	2,945	-0.03%
2021/10/01	2	127.50	2	127.00	127.00	0	2,985	0.00%
2021/09/30	0	0.00	0.4	132.88	134.50	-0.4	3,040	-0.01%
2021/09/29	0.1	135.00	2	133.00	132.50	-1.9	3,162	-0.06%
2021/09/28	3.4	142.71	5	144.00	140.00	-1.6	3,244	-0.05%
2021/09/27	1	143.00	1	142.00	139.00	0	3,312	0.00%
2021/09/24	6	141.33	12.1	139.16	139.50	-6.1	3,312	-0.18%
2021/09/23	0	0.00	1	135.50	133.50	-1	3,347	-0.03%
2021/09/22	1.1	133.60	1	135.50	135.50	0.1	3,358	0.00%
2021/09/17	3	135.17	6	132.50	137.00	-3	3,367	-0.09%
2021/09/15	5	131.79	3	132.33	131.00	2	3,437	0.06%
2021/09/14	2	137.00	1	138.50	136.00	1	3,462	0.03%
2021/09/13	2.2	138.82	7	142.64	138.00	-4.8	3,439	-0.14%
2021/09/10	2	133.50	0	0.00	133.50	2	3,369	0.06%
2021/09/08	12	131.17	12	132.13	128.50	0	3,485	0.00%
2021/09/07	4	125.63	4	127.75	128.00	0	3,743	0.00%
2021/09/06	0.1	137.72	0	133.00	132.50	0.1	4,026	0.00%
2021/09/03	19	136.87	1	140.00	138.50	18	4,735	0.38%
2021/09/02	8	141.88	7	142.71	136.00	1	5,151	0.02%
2021/09/01	1	137.00	0.1	140.00	139.50	0.9	5,216	0.02%
2021/08/31	4	136.25	2	134.75	134.50	2	5,215	0.04%
2021/08/30	0	0.00	1	134.50	134.00	-1	5,236	-0.02%
2021/08/27	2	134.75	2	134.75	132.00	0	5,269	0.00%
2021/08/26	1	137.01	1	134.50	137.00	0	5,328	0.00%
2021/08/25	3	142.00	5	142.20	142.50	-2	5,497	-0.04%
2021/08/24	4	138.75	3	139.17	137.50	1	5,671	0.02%
2021/08/23	4	144.00	0	0.00	142.50	4	5,727	0.07%
2021/08/20	2	135.50	4	134.00	137.50	-2	5,787	-0.03%
2021/08/19	2	137.25	0	0.00	130.00	2	5,837	0.03%
2021/08/18	4	135.00	7.1	133.11	140.50	-3.1	5,905	-0.05%
2021/08/17	2.1	137.26	1	140.00	132.00	1.1	6,083	0.02%
2021/08/16	4	137.75	6	137.83	137.50	-2	6,173	-0.03%
2021/08/13	4	145.50	4.5	146.78	143.50	-0.5	6,405	-0.01%
2021/08/12	12	148.58	15	148.17	147.50	-3	6,434	-0.05%
2021/08/11	8	154.43	4	156.63	148.50	4	6,509	0.06%
2021/08/10	4	163.50	8	161.44	164.50	-4	6,508	-0.06%
2021/08/09	1	161.50	2.2	164.25	160.00	-1.1	6,549	-0.02%
2021/08/06	19	170.87	12	168.50	169.00	7	6,632	0.11%
2021/08/05	1	178.50	1	181.50	176.50	0	6,709	0.00%
2021/08/04	13	182.23	63.1	181.14	180.00	-50	6,764	-0.74%
2021/08/03	9.6	181.56	6.2	182.04	182.50	3.4	6,741	0.05%
2021/08/02	1	165.00	2.2	170.87	172.50	-1.2	6,658	-0.02%
2021/07/30	1	165.50	11	165.50	161.00	-10	6,726	-0.15%
2021/07/29	16.1	163.54	5	165.40	166.50	11.1	6,815	0.16%
2021/07/28	3	162.66	6	161.25	158.00	-3	6,874	-0.04%
2021/07/27	7	180.21	2	178.75	175.00	5	6,937	0.07%
2021/07/26	4	176.88	4	176.50	176.50	0	6,977	0.00%
2021/07/23	24.3	180.94	12	177.04	175.00	12.3	7,094	0.17%
2021/07/22	4	179.75	2	177.75	181.00	2	7,090	0.03%
2021/07/21	1	172.00	0	0.00	170.00	1	7,183	0.01%
2021/07/20	2	172.99	1	175.00	169.00	1	7,360	0.01%
2021/07/19	1	175.00	12	175.00	175.00	-11	7,536	-0.15%
2021/07/16	4.1	178.59	3.1	179.03	176.00	1	7,637	0.01%
2021/07/15	5	177.60	7.1	179.77	179.50	-2.1	7,741	-0.03%
2021/07/14	3	177.67	5.2	176.75	178.00	-2.2	7,803	-0.03%
2021/07/13	83.4	189.79	75	183.81	180.00	8.4	7,880	0.11%
2021/07/12	3	190.33	5.1	188.49	189.50	-2.1	7,932	-0.03%
2021/07/09	21.1	189.13	14.3	187.20	187.00	6.8	8,100	0.08%
2021/07/08	4	187.63	7.2	190.00	185.50	-3.2	8,219	-0.04%
2021/07/07	16.2	187.76	16	185.06	187.00	0.2	8,312	0.00%
2021/07/06	19.3	190.12	7.1	188.17	182.50	12.1	8,386	0.14%
2021/07/05	10	190.65	17.4	195.28	198.00	-7.4	8,350	-0.09%
2021/07/02	17.1	178.63	13	179.73	180.00	4.1	8,359	0.05%
2021/07/01	4	186.37	1	184.57	184.50	3	8,389	0.04%
2021/06/30	1.1	187.14	5.1	185.09	190.00	-4	8,480	-0.05%
2021/06/29	6	175.26	6	178.92	174.50	0	8,508	0.00%
2021/06/28	0	180.50	6	179.08	178.50	-6	8,803	-0.07%
2021/06/25	3.1	178.00	8.2	178.95	178.00	-5.1	9,049	-0.06%
2021/06/24	1	172.00	4	173.75	171.00	-3	9,179	-0.03%
2021/06/23	0	0.00	8	170.68	173.00	-8	9,587	-0.08%
2021/06/22	6	167.17	2	166.00	164.00	4	10,103	0.04%
2021/06/21	1	163.00	10.1	160.25	163.50	-9.1	10,515	-0.09%
2021/06/18	18	168.50	4	169.63	169.00	14	10,999	0.13%
2021/06/17	69	171.22	23.1	172.83	174.50	46	11,070	0.42%
2021/06/16	52.2	171.66	53	170.75	168.00	-0.8	11,119	-0.01%
2021/06/15	56.1	163.98	71.8	166.28	170.00	-15.7	10,911	-0.14%
2021/06/11	137.2	157.48	120.5	157.77	157.00	16.7	10,755	0.16%	大買/大賣/
2021/06/10	61.1	143.15	45	147.83	150.00	16.1	10,470	0.15%
2021/06/09	8	131.06	9	134.56	136.50	-1	10,352	-0.01%
2021/06/08	13	124.65	13	127.50	124.50	0	10,377	0.00%
2021/06/07	3	124.17	1	123.50	122.50	2	10,645	0.02%
2021/06/04	0	0.00	1	126.50	124.50	-1	10,636	-0.01%
2021/06/03	2	129.28	3	130.00	128.00	-1	10,690	-0.01%
2021/06/02	12.3	131.80	23	131.96	129.00	-10.7	10,675	-0.10%
2021/06/01	33	134.21	40	135.03	136.50	-7	10,537	-0.07%
2021/05/31	0	0.00	5	125.60	124.50	-5	10,351	-0.05%
2021/05/28	7	125.00	0	0.00	125.50	7	10,332	0.07%
2021/05/27	2	119.25	2	119.25	118.50	0	10,328	0.00%
2021/05/26	4	127.11	6	127.00	121.50	-2	10,310	-0.02%
2021/05/25	21	128.36	12	129.29	124.50	9	10,278	0.09%
2021/05/24	13	121.27	15	122.47	126.00	-2	10,082	-0.02%
2021/05/21	50	119.99	26	121.73	117.00	24	9,988	0.24%
2021/05/20	3	114.50	14	114.50	116.00	-11	9,775	-0.11%
2021/05/19	14.1	112.50	14	113.32	113.00	0.1	9,841	0.00%
2021/05/18	3	104.00	6.2	108.19	111.50	-3.2	9,706	-0.03%
2021/05/17	7	102.54	43	99.23	101.50	-36	9,640	-0.37%
2021/05/14	27	114.41	11.3	116.97	105.50	15.7	9,726	0.16%
2021/05/13	4	109.13	7	111.43	114.00	-3	9,661	-0.03%
2021/05/12	13	114.96	9	117.00	109.00	4	9,561	0.04%
2021/05/11	6	119.50	12	117.79	121.00	-6	9,499	-0.06%
2021/05/10	2.2	125.68	10.3	122.04	123.00	-8.1	9,413	-0.09%
2021/05/07	12	129.67	7.2	129.42	131.50	4.8	9,367	0.05%
2021/05/06	17.2	127.83	15	125.50	124.00	2.2	9,308	0.02%
2021/05/05	11.1	126.61	17.1	122.44	120.00	-6	9,281	-0.06%
2021/05/04	10	128.70	16.1	127.81	128.50	-6.1	9,199	-0.07%
2021/05/03	3.3	136.92	103	136.57	131.50	-99.7	9,087	-1.10%	大賣/
2021/04/29	12.3	150.46	10	149.15	146.00	2.3	9,015	0.03%
2021/04/28	12.2	151.97	14.1	148.00	145.00	-1.9	8,883	-0.02%
2021/04/27	19.3	151.44	25	152.60	151.50	-5.7	8,831	-0.06%
2021/04/26	48.2	160.89	85.2	156.31	151.00	-37	8,687	-0.43%
2021/04/23	111.1	149.98	18.3	146.83	155.50	92.8	8,500	1.09%	大買/
2021/04/22	7.3	146.48	54.2	148.52	141.50	-46.9	8,310	-0.56%
2021/04/21	10.1	160.13	13.1	157.15	154.00	-3	8,204	-0.04%
2021/04/20	7.2	158.08	8.1	158.32	159.00	-0.9	8,108	-0.01%
2021/04/19	18.4	153.61	22.1	154.18	156.50	-3.7	8,037	-0.05%
2021/04/16	37.1	167.44	64.3	163.38	160.50	-27.2	7,901	-0.34%
2021/04/15	122.2	165.78	71	163.98	170.00	51.2	7,730	0.66%	大買/
2021/04/14	73.4	163.70	170	166.55	162.00	-96.6	7,536	-1.28%	大賣/
2021/04/13	138.2	185.02	17.6	182.90	178.50	120.6	7,370	1.64%	大買/鉅額交易
2021/04/12	25.6	181.29	154.3	177.81	175.00	-128.7	7,234	-1.78%	大賣/鉅額交易
2021/04/09	16.5	196.71	8.1	195.32	187.50	8.4	7,125	0.12%
2021/04/08	19.5	205.25	21	204.90	197.00	-1.5	7,148	-0.02%
2021/04/07	33.9	211.38	15.4	210.54	203.50	18.5	7,114	0.26%
2021/04/06	52.1	205.96	24.3	206.97	203.00	27.8	7,013	0.40%
2021/04/01	28.4	201.24	12.1	199.65	193.50	16.3	6,922	0.23%
2021/03/31	73.2	202.34	26.9	202.46	201.00	46.2	6,895	0.67%
2021/03/30	32.5	185.60	50.1	189.89	195.50	-17.6	6,719	-0.26%
2021/03/29	13.7	182.50	11	181.00	178.00	2.7	6,520	0.04%
2021/03/26	57.8	184.84	48	185.03	182.50	9.8	6,383	0.15%
2021/03/25	186.3	181.59	198	178.28	181.00	-11.7	6,049	-0.19%	大買/大賣/
2021/03/24	26.2	170.27	28.4	173.54	177.00	-2.2	5,623	-0.04%
2021/03/23	205.5	169.87	197.6	171.22	161.00	8	5,276	0.15%	大買/大賣/
2021/03/22	35	167.49	6	170.67	171.00	29	4,752	0.61%
2021/03/19	9.2	149.71	26	151.06	155.50	-16.8	4,654	-0.36%
2021/03/18	11.3	141.10	11	142.36	141.50	0.3	4,497	0.01%
2021/03/17	37.3	140.29	28	142.77	138.50	9.3	4,421	0.21%
2021/03/16	63.6	148.28	29.1	143.36	138.50	34.5	4,262	0.81%
2021/03/15	103	145.39	74	146.30	146.00	29	3,823	0.76%	大買/
2021/03/12	53	134.23	9	135.89	136.50	44	3,504	1.26%
2021/03/11	36	118.17	75.2	122.56	124.50	-39.2	3,342	-1.17%
2021/03/10	3	108.17	2	110.25	113.50	1	3,076	0.03%
2021/03/09	18.6	103.92	17	104.56	103.50	1.5	3,048	0.05%
2021/03/08	0	104.71	4.1	111.06	105.50	-4	2,959	-0.14%
2021/03/05	36.3	128.14	0	0.00	114.00	36.3	2,896	1.25%
2021/03/04	21.1	122.98	7.1	122.58	123.00	14	2,840	0.49%
2021/03/03	26	120.81	1	122.00	119.00	25	2,804	0.89%
2021/03/02	18.1	124.20	0.9	120.00	121.50	17.2	2,742	0.63%
2021/02/26	2.1	118.00	1.1	105.86	118.00	1	2,660	0.04%
2021/02/25	0	0.00	4	105.99	107.50	-4	2,591	-0.15%
2021/02/24	0	100.00	1	100.00	98.00	-1	2,529	-0.04%
2021/02/23	3	97.63	8.1	101.18	103.00	-5.1	2,484	-0.21%
2021/02/22	8.1	99.78	6	99.10	98.10	2.1	2,436	0.09%
2021/02/19	36.2	96.86	12.6	96.90	98.10	23.6	2,352	1.00%
2021/02/18	7	89.20	0	0.00	89.20	7	2,205	0.32%
2021/02/17	18	81.10	0	0.00	81.10	18	2,206	0.82%
2021/02/05	24.6	70.70	24	71.33	73.80	0.6	2,182	0.03%
2021/02/04	0	0.00	3	66.50	67.10	-3	1,989	-0.15%
2021/02/03	1	62.10	3	61.53	61.00	-2	1,932	-0.10%
2021/02/02	9	60.76	7	60.79	62.80	2	1,904	0.11%
2021/02/01	0	0.00	2	57.40	58.00	-2	1,867	-0.11%
2021/01/29	6	60.17	8.1	60.48	57.80	-2.1	1,858	-0.11%
2021/01/28	2	62.30	0.4	62.82	61.50	1.6	1,824	0.09%
2021/01/27	3	60.33	9.4	63.14	63.80	-6.4	1,769	-0.36%
2021/01/26	3	58.33	0	0.00	58.00	3	1,682	0.18%
2021/01/22	4	57.85	5	57.88	57.80	-1	1,648	-0.06%
2021/01/20	2	54.70	0	0.00	54.40	2	1,619	0.12%
2021/01/19	1	57.20	2	56.60	56.30	-1	1,600	-0.06%
2021/01/18	1	55.50	1	55.20	55.80	0	1,593	0.00%
2021/01/15	1	58.30	0	0.00	57.20	1	1,577	0.06%
2021/01/13	0	0.00	2	59.30	59.50	-2	1,531	-0.13%
2021/01/12	5	57.58	8	58.18	56.60	-3	1,490	-0.20%
2021/01/11	0.1	56.20	1.3	56.37	56.20	-1.2	1,449	-0.08%
2021/01/07	1	56.10	1.9	55.89	56.80	-0.9	1,415	-0.06%
2021/01/06	3.5	56.69	3.1	58.82	56.30	0.4	1,390	0.03%
2021/01/05	7	60.46	6	59.20	59.20	1	1,348	0.07%
2021/01/04	4	59.23	2	58.80	59.20	2	1,315	0.15%
2020/12/31	28	62.43	15	61.15	60.20	13	1,264	1.03%
2020/12/30	6.3	58.32	8	59.73	60.90	-1.7	1,131	-0.15%
2020/12/29	5	56.50	0	0.00	55.40	5	1,048	0.48%
2020/12/28	1	56.50	3	57.83	56.50	-2	1,014	-0.20%
2020/12/25	8	58.28	2	57.60	57.90	6	967	0.62%
2020/12/24	3	57.77	2	57.75	57.90	1	893	0.11%
2020/12/23	12	52.38	21.1	53.19	54.80	-9.1	749	-1.21%
2020/12/22	3	51.40	2	49.30	49.90	1	677	0.15%
2020/12/21	26	54.26	37	53.73	53.70	-11	619	-1.77%
2020/12/18	25.1	52.98	8	53.33	53.90	17.1	506	3.38%
2020/12/14	1	44.70	1	45.60	45.70	0	256	0.00%
2020/12/11	4	41.70	0	0.00	44.60	4	238	1.68%
2020/12/09	0.1	42.50	0	0.00	42.50	0.1	215	0.05%
2020/12/04	4	43.10	9	44.10	43.60	-5	192	-2.60%
2020/12/03	0	0.00	2	40.25	40.10	-2	156	-1.28%
2020/12/02	2	41.08	0	0.00	40.85	2	154	1.29%
2020/11/20	0	0.00	0.9	39.00	39.15	-0.9	155	-0.58%
2020/11/18	2	39.10	0	0.00	39.15	2	150	1.33%
2020/11/17	2	39.30	0	0.00	39.10	2	146	1.36%
2020/11/16	0	0.00	7.5	39.79	38.95	-7.5	146	-5.11%
2020/10/12	0	37.05	0	0.00	37.05	0	159	0.00%
2020/09/14	0	36.05	0	0.00	36.05	0	173	0.00%
2020/08/27	0.4	39.00	0	0.00	39.25	0.4	202	0.20%
2020/08/26	0	0.00	6	39.15	39.10	-6	186	-3.21%
2020/07/27	0	0.00	1	34.10	34.10	-1	183	-0.55%
2020/07/14	0	0.00	1	36.40	36.30	-1	187	-0.53%
2020/07/09	1	39.15	0	0.00	39.00	1	178	0.56%
2020/07/07	0	0.00	9	38.95	38.90	-9	172	-5.21%
2020/07/06	1	39.45	0	0.00	39.20	1	172	0.58%
2020/06/02	0	0.00	1	40.00	38.30	-1	185	-0.54%
2020/05/20	0	0.00	2	36.00	35.90	-2	169	-1.18%
2020/03/05	0	0.00	1	33.20	33.40	-1	181	-0.55%
2020/02/27	1	32.60	0	0.00	32.20	1	181	0.55%
2020/02/26	2	33.00	0	0.00	33.00	2	181	1.10%
2020/02/19	0	0.00	1	34.10	34.15	-1	185	-0.54%
2020/02/17	0	0.00	1	33.50	33.70	-1	187	-0.53%
2020/02/11	0	0.00	1	32.65	32.80	-1	192	-0.52%
2020/02/10	3	32.73	0	0.00	32.75	3	193	1.55%
2020/01/30	3	35.20	0	0.00	35.00	3	183	1.63%
2020/01/07	0	0.00	4	38.60	38.80	-4	208	-1.91%
2019/12/26	0	0.00	1	38.00	38.10	-1	257	-0.39%
2019/12/25	0	0.00	1	37.05	37.30	-1	260	-0.38%
2019/12/24	0	0.00	5	36.26	36.20	-5	268	-1.86%
2019/12/23	6	36.60	0	0.00	36.15	6	272	2.20%
2019/12/16	2	36.28	0	0.00	36.70	2	289	0.69%
2019/12/05	1	36.45	0	0.00	36.45	1	300	0.33%
2019/11/26	0	0.00	1	37.40	37.50	-1	416	-0.24%
2019/11/19	0	0.00	1	37.85	37.90	-1	446	-0.22%
2019/11/12	3	37.50	1	37.60	37.65	2	510	0.39%
2019/10/22	0	0.00	1	37.15	37.10	-1	673	-0.15%
2019/10/09	6	36.75	0	0.00	36.40	6	840	0.71%
2019/10/02	0	0.00	1	40.25	40.40	-1	964	-0.10%
2019/09/27	6	41.35	0	0.00	40.90	6	965	0.62%
2019/09/26	0	0.00	3	42.65	42.55	-3	963	-0.31%
2019/09/25	3	42.90	3	42.85	42.55	0	969	0.00%
2019/09/24	3	43.85	0	0.00	43.75	3	965	0.31%
2019/09/23	0	0.00	1	43.60	43.45	-1	964	-0.10%
2019/09/11	0	0.00	4	44.05	44.10	-4	970	-0.41%
2019/09/10	0	0.00	50	43.89	43.90	-50	971	-5.14%
2019/09/09	0	0.00	4	44.39	44.50	-4	971	-0.41%
2019/09/06	2	45.40	2	44.60	44.75	0	971	0.00%
2019/09/05	1	47.35	1	47.95	47.50	0	946	0.00%
2019/09/04	4	47.21	1	47.10	47.40	3	930	0.32%
2019/09/03	6	47.18	3	46.90	46.95	3	923	0.32%
2019/08/30	4	44.61	0	0.00	44.40	4	896	0.45%
2019/08/27	0	0.00	13	43.80	44.00	-13	938	-1.38%
2019/08/22	51	46.06	0	0.00	45.30	51	972	5.24%
2019/08/21	1	46.20	0	0.00	45.90	1	962	0.10%
2019/08/06	0	0.00	2	42.53	45.10	-2	957	-0.21%
2019/08/05	0	0.00	1	45.10	44.60	-1	957	-0.10%
2019/08/02	11	46.76	0	0.00	46.55	11	948	1.16%
2019/08/01	3	47.92	1	48.15	48.45	2	931	0.21%
2019/07/25	0	0.00	1	47.10	46.90	-1	895	-0.11%
2019/07/23	1	47.55	0	0.00	46.50	1	894	0.11%
2019/07/18	0	0.00	2	45.75	46.10	-2	824	-0.24%
2019/07/17	2	48.80	1	47.40	47.10	1	811	0.12%
2019/07/16	0	0.00	2	48.35	48.35	-2	789	-0.25%
2019/07/15	2	47.78	1	47.80	48.60	1	774	0.13%
2019/07/12	1	45.85	50	45.76	46.25	-49	746	-6.57%
2019/07/11	29	46.97	5	46.61	45.65	24	771	3.11%
2019/07/10	21	44.32	5	45.40	45.25	16	740	2.16%
2019/07/08	3	42.65	0	0.00	42.85	3	747	0.40%
2019/06/24	0	0.00	1	41.30	41.30	-1	913	-0.11%
2019/06/21	0	0.00	0	41.10	41.35	0	935	0.00%
2019/06/19	1	41.15	12	41.09	41.10	-11	1,046	-1.05%
2019/06/18	2	41.05	0	0.00	40.90	2	1,154	0.17%
2019/06/14	0	0.00	1	42.15	41.15	-1	1,200	-0.08%
2019/06/12	0	0.00	1	42.55	42.40	-1	1,258	-0.08%
2019/06/11	0	0.00	5	43.35	42.90	-5	1,290	-0.39%
2019/06/10	2	43.00	0	0.00	43.35	2	1,373	0.15%
2019/06/06	0	0.00	2	43.15	42.90	-2	1,406	-0.14%
2019/06/05	5	43.87	2	43.83	43.80	3	1,498	0.20%
2019/06/04	1	42.90	0	0.00	43.70	1	1,516	0.07%
2019/06/03	1	44.00	0	0.00	42.60	1	1,534	0.07%
2019/05/31	12	43.89	0	0.00	44.00	12	1,521	0.79%
2019/05/17	0	0.00	10	42.10	42.30	-10	1,503	-0.67%
2019/05/16	0	0.00	23	43.27	42.80	-23	1,500	-1.53%
2019/04/24	22	42.94	0	0.00	43.00	22	1,510	1.46%
2019/04/23	11	42.87	1	42.95	42.80	10	1,508	0.66%
2019/04/19	0	0.00	2	43.00	43.30	-2	1,504	-0.13%
2019/04/18	0	0.00	2	43.38	42.65	-2	1,496	-0.13%
2019/04/16	2	45.95	0	0.00	45.80	2	1,460	0.14%
2019/04/15	0	0.00	1	46.00	46.50	-1	1,477	-0.07%
2019/04/12	9	44.93	8	44.58	44.30	1	1,440	0.07%
2019/04/11	1	44.25	0	0.00	44.35	1	1,432	0.07%
2019/04/10	5	41.84	0	0.00	43.70	5	1,372	0.36%
2019/04/02	10	43.00	10	42.08	42.90	0	1,409	0.00%
2019/03/25	0	43.60	5	44.03	43.45	-5	1,316	-0.38%
2019/03/22	11	45.43	1	43.80	44.10	10	1,299	0.77%
2019/03/21	5	42.40	10	42.35	44.10	-5	1,209	-0.41%
2019/03/20	6	40.49	0	0.00	40.10	6	1,112	0.54%
2019/03/13	5	40.60	0	0.00	38.70	5	1,073	0.47%
2019/03/12	0	0.00	1	38.95	39.30	-1	985	-0.10%
2019/03/11	31	38.39	30	38.75	38.70	1	946	0.11%
2019/03/08	3	34.68	3	34.57	36.85	0	845	0.00%
2019/03/07	2	34.20	2	33.90	33.50	0	799	0.00%
2019/02/26	0	0.00	2	32.25	31.65	-2	743	-0.27%
2019/02/19	4	33.00	0	0.00	32.65	4	697	0.57%
2019/02/18	0	32.75	0	0.00	32.40	0	676	0.00%
2019/02/13	0	0.00	1	31.90	31.60	-1	634	-0.16%
2019/02/12	2	31.60	0	0.00	31.05	2	622	0.32%
2019/01/29	0	30.95	0	0.00	30.65	0	574	0.00%
2019/01/28	0	0.00	6	31.10	30.70	-6	569	-1.05%
2019/01/10	0	0.00	5	28.60	29.30	-5	476	-1.05%
2019/01/08	5	30.40	0	0.00	29.25	5	461	1.08%
2019/01/07	1	31.95	6	31.33	31.15	-5	436	-1.14%
2019/01/04	5	30.10	0	0.00	30.35	5	386	1.29%
2019/01/03	0	0.00	5	30.20	30.40	-5	381	-1.31%
2018/12/28	5	30.32	0	0.00	30.10	5	364	1.37%
2018/12/27	0	0.00	5	30.44	30.80	-5	355	-1.40%
2018/12/26	5	29.30	1	30.95	29.20	4	322	1.24%
2018/12/21	0	0.00	2	28.00	28.50	-2	256	-0.78%
2018/12/20	2	28.00	0	0.00	27.85	2	254	0.79%
2018/12/17	0	0.00	1	30.25	29.30	-1	232	-0.43%
2018/12/13	6	30.70	4	29.95	30.40	2	216	0.92%
2018/12/12	2	31.30	7	31.39	31.20	-5	201	-2.48%
2018/12/11	2	29.03	2	29.35	30.40	0	145	0.00%
2018/12/10	4	29.35	2	29.40	29.40	2	128	1.55%
2018/12/07	11	28.38	3	28.43	27.65	8	113	7.03%
2018/11/13	0	0.00	0	25.90	26.10	0	83	0.00%
2018/11/12	0	0.00	0	25.90	26.00	0	83	0.00%
2018/10/23	0	0.00	0	26.40	26.30	0	87	0.00%
2018/05/21	0	0.00	3	26.00	25.95	-3	116	-2.58%
2018/04/20	0	0.00	1	26.35	25.95	-1	191	-0.52%
2018/04/11	0	0.00	4	25.73	25.70	-4	232	-1.72%
2018/04/09	0	0.00	1	26.45	26.45	-1	229	-0.44%
2018/04/03	0	0.00	3	26.65	26.65	-3	230	-1.30%
2018/03/30	0	0.00	2	27.30	27.30	-2	230	-0.87%
2018/03/21	1	26.75	0	0.00	26.70	1	217	0.46%
2018/03/13	0	0.00	2	26.20	26.30	-2	221	-0.90%
2018/02/23	0	0.00	0	26.70	26.85	0	258	0.00%
2018/02/22	2	27.25	0	0.00	26.75	2	260	0.77%
2018/02/21	0	0.00	0	27.25	27.00	0	250	0.00%
2018/02/09	2	25.23	2	25.75	25.75	0	247	0.00%
2018/01/23	1	29.40	0	0.00	29.15	1	322	0.31%
2018/01/19	1	30.05	0	0.00	29.90	1	320	0.31%
2018/01/18	2	30.13	0	0.00	30.00	2	322	0.62%
2018/01/17	3	30.05	0	0.00	30.15	3	328	0.91%
2018/01/15	2	30.93	0	0.00	30.10	2	322	0.62%
2018/01/10	2	29.35	2	29.60	29.35	0	316	0.00%
2018/01/09	0	0.00	1	29.50	29.40	-1	324	-0.31%
2018/01/08	1	31.60	0	0.00	31.05	1	331	0.30%