晶宏 (3141)-群益金鼎-東大券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
82.7
漲跌
▲0.8
漲幅
+0.98%
成交量
161張
產業
上櫃半導體類股
553人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶宏 (3141)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/03	1	82.60	0	0.00	82.70	1	1,250	0.08%
2024/11/21	5	83.16	3	83.47	83.60	2	1,255	0.16%
2024/11/20	3	80.60	2	80.85	80.30	1	1,258	0.08%
2024/11/15	2	82.85	1	83.50	82.50	1	1,288	0.08%
2024/11/14	1	84.60	0	0.00	84.10	1	1,282	0.08%
2024/11/13	3	86.53	1	87.30	85.80	2	1,268	0.16%
2024/11/12	2	87.90	0	0.00	87.30	2	1,261	0.16%
2024/11/11	1	90.20	0	0.00	89.80	1	1,252	0.08%
2024/11/07	0	0.00	3	91.07	94.30	-3	1,232	-0.24%
2024/11/06	2	89.00	2	89.65	89.00	0	1,203	0.00%
2024/11/04	2	87.70	2	86.80	86.90	0	1,238	0.00%
2024/11/01	1	88.60	1	89.70	89.30	0	1,241	0.00%
2024/10/30	1	90.60	0	0.00	90.00	1	1,240	0.08%
2024/10/29	2	90.50	1	91.80	91.30	1	1,232	0.08%
2024/10/28	2	91.65	1	92.20	91.60	1	1,225	0.08%
2024/10/25	2	91.50	2	92.45	92.40	0	1,218	0.00%
2024/10/24	2	92.90	1	93.80	92.40	1	1,219	0.08%
2024/10/22	2	96.15	5	98.06	97.60	-3	1,080	-0.28%
2024/10/21	0	0.00	2	92.35	95.10	-2	966	-0.21%
2024/10/18	1	87.00	0	0.00	86.50	1	936	0.11%
2024/10/16	1	87.30	1	88.30	88.00	0	957	0.00%
2024/10/15	0	0.00	0.4	88.83	88.70	-0.4	956	-0.04%
2024/10/11	0	0.00	3	87.90	87.60	-3	940	-0.32%
2024/10/09	1	87.70	3	87.30	87.30	-2	932	-0.21%
2024/10/08	5.4	91.10	8	91.66	90.80	-2.6	914	-0.28%
2024/10/07	1	93.00	4	93.38	93.00	-3	912	-0.33%
2024/10/04	0	0.00	1	96.90	94.80	-1	908	-0.11%
2024/09/30	5	96.88	0	0.00	94.30	5	903	0.55%
2024/09/27	11	98.51	1	99.50	96.80	10	935	1.07%
2024/09/26	10	99.68	11	102.14	99.50	-1	882	-0.11%
2024/09/25	0	0.00	2	91.55	97.00	-2	724	-0.28%
2024/09/24	0	0.00	7	88.94	89.50	-7	636	-1.10%
2024/09/23	0	0.00	1	81.80	82.20	-1	566	-0.18%
2024/09/20	2	75.25	0	0.00	74.80	2	552	0.36%
2024/09/02	3	79.23	1	79.70	78.90	2	712	0.28%
2024/08/28	1	81.10	1	81.60	81.10	0	811	0.00%
2024/08/27	1	80.90	0	0.00	81.00	1	819	0.12%
2024/08/21	1	81.70	1	83.20	80.00	0	876	0.00%
2024/08/20	0	0.00	1	77.70	77.30	-1	870	-0.11%
2024/08/07	1	73.00	0	0.00	74.80	1	1,073	0.09%
2024/08/06	2	71.55	2	69.45	71.50	0	1,119	0.00%
2024/08/05	2	76.05	0	0.00	76.00	2	1,096	0.18%
2024/08/02	1	84.80	1	86.60	84.40	0	1,110	0.00%
2024/07/31	0.1	87.80	0	0.00	87.40	0.1	1,219	0.01%
2024/07/29	1	91.30	0	0.00	87.20	1	1,233	0.08%
2024/07/26	0	0.00	1	91.80	91.80	-1	1,226	-0.08%
2024/07/23	0.1	93.80	0	0.00	94.30	0.1	1,226	0.01%
2024/07/22	1	94.00	7	93.44	93.20	-6	1,233	-0.49%
2024/07/18	3	98.73	2	102.00	96.60	1	1,242	0.08%
2024/07/11	6.1	97.73	0	0.00	96.50	6.1	1,261	0.48%
2024/07/08	3.2	98.36	0	0.00	97.70	3.2	1,309	0.24%
2024/07/04	0.3	101.00	1	100.00	100.00	-0.7	1,299	-0.05%
2024/07/03	2	102.25	4	103.25	102.50	-2	1,278	-0.16%
2024/06/25	3	93.57	3	95.13	96.40	0	1,215	0.00%
2024/06/19	0	0.00	1	97.30	94.90	-1	1,214	-0.08%
2024/06/18	1	97.60	1	96.50	97.60	0	1,210	0.00%
2024/06/17	0.1	97.00	0	0.00	97.50	0.1	1,210	0.01%
2024/06/14	0.3	98.90	0	0.00	98.30	0.3	1,197	0.03%
2024/06/13	0	0.00	1	99.50	100.50	-1	1,193	-0.08%
2024/06/11	3	102.33	3	98.80	98.80	0	1,184	0.00%
2024/06/06	5	100.38	4	102.00	99.10	1	1,161	0.09%
2024/06/05	7	107.14	7	106.86	104.50	0	1,135	0.00%
2024/06/03	0	0.00	1	99.10	99.60	-1	1,079	-0.09%
2024/05/30	2	98.35	1	99.70	97.70	1	1,064	0.09%
2024/05/29	3	98.03	0	0.00	97.60	3	1,046	0.29%
2024/05/28	2	99.00	0	0.00	99.00	2	1,028	0.19%
2024/05/24	1	100.50	0	0.00	100.50	1	1,004	0.10%
2024/05/22	0	0.00	0.1	100.50	99.00	-0.1	965	-0.01%
2024/05/21	0	0.00	1	100.00	99.40	-1	944	-0.11%
2024/05/20	1	98.60	0	0.00	99.00	1	929	0.11%
2024/05/17	0	0.00	7.4	100.03	99.50	-7.4	920	-0.80%
2024/05/14	0	0.00	2	96.20	95.30	-2	854	-0.23%
2024/05/13	2.3	95.47	0	0.00	96.00	2.3	843	0.27%
2024/05/10	1	95.30	9	94.64	95.90	-8	805	-0.99%
2024/05/09	1	92.00	0	0.00	92.00	1	756	0.13%
2024/05/08	1	90.40	1	91.90	91.60	0	747	0.00%
2024/05/07	13	93.32	10	94.29	92.20	3	727	0.41%
2024/05/03	0	0.00	1	85.20	86.20	-1	653	-0.15%
2024/04/29	1	84.30	0	0.00	84.60	1	637	0.16%
2024/04/17	1	82.20	1	82.80	82.80	0	571	0.00%
2024/04/09	1	78.20	0	0.00	78.40	1	514	0.19%
2024/03/28	1	79.10	0	0.00	78.00	1	660	0.15%
2024/03/26	0	0.00	1	77.30	77.00	-1	704	-0.14%
2024/03/21	1	76.40	0	0.00	78.40	1	695	0.14%
2024/03/20	2	76.15	1	76.50	75.70	1	692	0.14%
2024/03/18	3	76.90	0	0.00	76.50	3	707	0.42%
2024/03/15	0	0.00	3	78.10	77.50	-3	708	-0.42%
2024/03/13	0.3	80.50	0	0.00	78.60	0.3	732	0.04%
2024/03/12	2	82.60	0	0.00	82.20	2	735	0.27%
2024/03/07	1	87.00	0	0.00	85.80	1	769	0.13%
2024/03/06	2	87.80	0	0.00	87.80	2	777	0.26%
2024/03/05	0	0.00	30	89.95	89.00	-30	809	-3.71%
2024/03/04	0	0.00	9	90.40	89.70	-9	813	-1.11%
2024/02/29	0	0.00	5	91.00	90.80	-5	821	-0.61%
2024/02/27	1	87.60	6	88.03	88.10	-5	839	-0.60%
2024/02/20	0	0.00	1	91.70	92.20	-1	974	-0.10%
2024/02/02	1	90.30	0	0.00	90.10	1	1,048	0.10%
2024/01/26	4	93.43	0	0.00	91.90	4	1,093	0.37%
2024/01/16	1	92.30	0	0.00	92.50	1	1,088	0.09%
2024/01/11	1	94.30	0	94.50	94.50	1	1,075	0.09%
2024/01/05	1	96.30	0.1	97.29	96.00	0.9	1,067	0.09%
2024/01/04	0	0.00	1	98.80	97.60	-1	1,059	-0.09%
2024/01/03	0	0.00	1	98.68	97.30	-1	1,065	-0.10%
2024/01/02	1	100.00	0	0.00	99.00	1	1,063	0.09%
2023/12/29	1	99.50	0	0.00	100.00	1	1,064	0.09%
2023/12/28	1	101.00	0	0.00	100.50	1	1,059	0.09%
2023/12/26	2	103.50	1	103.00	102.50	1	1,035	0.10%
2023/12/25	5	105.40	5	104.10	102.50	0	1,018	0.00%
2023/12/22	8	99.74	12	100.99	101.50	-4	919	-0.44%
2023/12/19	2	95.40	0	0.00	96.50	2	870	0.23%
2023/12/15	1	97.50	0	0.00	96.90	1	871	0.11%
2023/12/14	1	98.10	1	100.50	98.20	0	868	0.00%
2023/12/12	1	98.10	0	0.00	96.80	1	847	0.12%
2023/12/11	0	0.00	0	99.50	98.60	0	841	0.00%
2023/12/07	0	0.00	1	103.49	100.50	-1	811	-0.12%
2023/12/06	1	103.99	1	103.50	104.00	0	800	0.00%
2023/12/05	0	0.00	1	101.00	100.50	-1	774	-0.13%
2023/12/04	1	104.00	0	0.00	103.00	1	764	0.13%
2023/11/30	2	102.25	3	100.63	101.50	-1	744	-0.13%
2023/11/29	2	98.45	2	99.55	98.60	0	712	0.00%
2023/11/27	0	0.00	1	98.50	97.30	-1	712	-0.14%
2023/11/24	2	97.85	0	0.00	96.70	2	713	0.28%
2023/11/22	5	99.50	0	0.00	100.00	5	607	0.82%
2023/11/21	0	0.00	5	99.52	98.50	-5	589	-0.85%
2023/11/17	0	0.00	2	101.00	99.20	-2	579	-0.34%
2023/11/16	2	99.90	0	0.00	99.00	2	555	0.36%
2023/11/14	1	97.40	4	99.08	98.60	-3	525	-0.57%
2023/11/09	0	0.00	2	96.70	97.80	-2	489	-0.41%
2023/11/08	0	0.00	7	93.54	94.70	-7	469	-1.49%
2023/11/07	6	92.40	0	0.00	92.40	6	471	1.27%
2023/11/06	0	0.00	3	93.00	93.20	-3	490	-0.61%
2023/11/02	5	91.52	5	93.24	91.50	0	504	0.00%
2023/11/01	2	90.65	5	91.36	91.50	-3	513	-0.58%
2023/10/27	1	86.90	15	87.34	85.70	-14	525	-2.67%
2023/10/26	3	89.00	1	88.30	87.30	2	553	0.36%
2023/10/25	12	90.27	0	0.00	90.30	12	568	2.11%
2023/10/23	1	87.00	0	0.00	86.80	1	602	0.17%
2023/10/11	1	87.60	0	0.00	87.10	1	1,046	0.10%
2023/10/03	2	91.20	1	92.50	90.90	1	1,200	0.08%
2023/10/02	1	90.80	0	0.00	89.50	1	1,209	0.08%
2023/09/28	0	0.00	1	89.30	89.30	-1	1,230	-0.08%
2023/09/27	1	89.10	0	0.00	88.70	1	1,242	0.08%
2023/09/21	1	89.60	0	0.00	89.00	1	1,305	0.08%
2023/09/20	1	91.00	0	0.00	91.00	1	1,309	0.08%
2023/09/19	2	93.80	0	0.00	92.80	2	1,324	0.15%
2023/09/15	0	0.00	1	96.00	95.90	-1	1,360	-0.07%
2023/09/14	0	0.00	2	94.35	95.00	-2	1,366	-0.15%
2023/09/13	1	93.50	1	94.10	93.10	0	1,373	0.00%
2023/09/11	2	93.00	2	93.60	92.30	0	1,411	0.00%
2023/09/07	1	92.60	1	94.50	94.40	0	1,573	0.00%
2023/09/05	0	0.00	1	95.00	94.80	-1	1,599	-0.06%
2023/08/30	0	0.00	9	89.88	89.80	-9	1,648	-0.55%
2023/08/29	1	88.40	0	0.00	89.10	1	1,656	0.06%
2023/08/25	9	89.53	1	88.60	89.20	8	1,676	0.48%
2023/08/24	1	86.40	1	87.40	89.10	0	1,685	0.00%
2023/08/23	1	85.70	2	86.10	85.80	-1	1,689	-0.06%
2023/08/22	2	88.15	0	0.00	87.00	2	1,705	0.12%
2023/08/21	1	88.00	0	0.00	88.00	1	1,723	0.06%
2023/08/18	3	88.27	1	89.40	89.40	2	1,740	0.11%
2023/08/17	0	0.00	1	90.50	90.80	-1	1,773	-0.06%
2023/08/16	4	85.70	0	0.00	88.10	4	1,768	0.23%
2023/08/15	5	87.22	1	85.80	86.90	4	1,770	0.23%
2023/08/14	2	84.00	0	0.00	84.10	2	1,788	0.11%
2023/08/10	0	0.00	10	92.41	88.50	-10	1,791	-0.56%
2023/08/09	0	0.00	1	96.20	94.30	-1	1,787	-0.06%
2023/08/08	12.1	97.23	0	0.00	96.00	12.1	1,783	0.68%
2023/08/07	2	99.50	0	0.00	99.40	2	1,783	0.11%
2023/08/02	1	101.02	0	0.00	101.50	1	1,798	0.06%
2023/08/01	3	103.00	1	103.00	102.50	2	1,795	0.11%
2023/07/31	21	103.43	1	104.00	103.00	20	1,825	1.10%
2023/07/28	1	106.00	0	0.00	106.00	1	1,845	0.05%
2023/07/27	0	0.00	2	105.25	105.50	-2	1,896	-0.11%
2023/07/26	0	0.00	3	102.33	102.00	-3	1,995	-0.15%
2023/07/25	0	0.00	4	104.13	103.50	-4	2,001	-0.20%
2023/07/24	1	103.00	0	0.00	101.50	1	1,997	0.05%
2023/07/21	4	109.13	5	109.50	107.50	-1	1,970	-0.05%
2023/07/20	12	111.58	11	111.73	111.50	1	1,948	0.05%
2023/07/19	1	110.50	3	109.00	106.00	-2	1,806	-0.11%
2023/07/18	2	103.00	1	105.00	105.00	1	1,720	0.06%
2023/07/14	10	105.00	6	105.00	105.00	4	1,715	0.23%
2023/07/13	2	105.25	6	104.00	104.00	-4	1,717	-0.23%
2023/07/12	1	105.50	0	0.00	103.50	1	1,711	0.06%
2023/07/11	2	106.25	2	107.25	106.50	0	1,731	0.00%
2023/07/10	5	105.50	0	0.00	105.00	5	1,746	0.29%
2023/07/07	1	101.50	0	0.00	99.50	1	1,704	0.06%
2023/07/06	0	0.00	1	104.00	102.50	-1	1,734	-0.06%
2023/07/05	1	102.00	0	0.00	102.00	1	1,730	0.06%
2023/07/04	6	103.25	0	0.00	101.50	6	1,730	0.35%
2023/07/03	0	0.00	1	104.00	102.00	-1	1,723	-0.06%
2023/06/27	0	0.00	2	99.70	98.50	-2	1,762	-0.11%
2023/06/20	2	102.50	2	101.75	102.00	0	1,788	0.00%
2023/06/19	1	104.50	1	103.00	103.00	0	1,839	0.00%
2023/06/16	1	104.00	0	0.00	103.50	1	1,892	0.05%
2023/06/15	2	105.50	10	105.00	106.00	-8	1,900	-0.42%
2023/06/14	4	106.50	6	106.92	107.00	-2	1,908	-0.10%
2023/06/13	3	104.33	5	104.20	105.50	-2	1,896	-0.11%
2023/06/12	2	97.80	1	97.80	97.80	1	1,814	0.06%
2023/06/09	8	99.43	0	0.00	99.50	8	1,826	0.44%
2023/06/08	1	94.50	1	95.60	96.70	0	1,838	0.00%
2023/06/06	2	99.00	16	96.47	96.10	-14	1,909	-0.73%
2023/06/05	4	100.50	2	100.25	100.00	2	1,907	0.10%
2023/06/02	1	98.50	0	0.00	99.00	1	1,936	0.05%
2023/06/01	1	99.50	4	98.80	98.70	-3	2,047	-0.15%
2023/05/31	4	101.50	1	101.50	100.00	3	2,324	0.13%
2023/05/30	3	99.63	3	99.20	99.60	0	2,384	0.00%
2023/05/29	7	101.50	0	0.00	101.50	7	2,407	0.29%
2023/05/26	2	100.75	3	101.00	101.00	-1	2,462	-0.04%
2023/05/25	2	99.20	7	99.33	99.00	-5	2,495	-0.20%
2023/05/24	0	0.00	2	101.00	100.50	-2	2,562	-0.08%
2023/05/23	5	101.26	3	101.67	103.00	2	2,691	0.07%
2023/05/22	0	0.00	1	98.40	98.60	-1	2,763	-0.04%
2023/05/19	2	99.95	4	98.70	98.10	-2	2,886	-0.07%
2023/05/18	6	100.22	4	99.40	99.40	2	3,098	0.06%
2023/05/17	8	99.93	4	100.05	99.90	4	3,121	0.13%
2023/05/16	1	97.00	1	97.70	97.10	0	3,162	0.00%
2023/05/15	6	96.08	11	95.55	96.10	-5	3,191	-0.16%
2023/05/12	4	96.83	4	97.93	97.60	0	3,247	0.00%
2023/05/11	3	97.37	1	96.20	96.20	2	3,332	0.06%
2023/05/10	6	98.40	7	98.63	98.70	-1	3,381	-0.03%
2023/05/09	6	99.87	3	98.47	98.20	3	3,448	0.09%
2023/05/08	1	102.50	3	101.83	101.50	-2	3,512	-0.06%
2023/05/05	1	102.50	6	102.17	102.50	-5	3,743	-0.13%
2023/05/04	5	104.50	2	107.50	104.50	3	3,934	0.08%
2023/05/03	5	110.30	11	108.09	107.50	-6	4,001	-0.15%
2023/05/02	25	107.88	22	108.66	109.00	3	4,034	0.07%
2023/04/28	10	104.00	2	104.00	104.00	8	3,959	0.20%
2023/04/27	12	95.45	4	95.65	94.90	8	3,956	0.20%
2023/04/26	3	95.40	3	96.53	96.60	0	3,958	0.00%
2023/04/25	2	97.20	5	100.00	95.00	-3	3,977	-0.08%
2023/04/21	0	0.00	5	103.90	102.00	-5	4,081	-0.12%
2023/04/20	0	0.00	4	104.13	102.50	-4	4,309	-0.09%
2023/04/19	0	0.00	2	106.50	106.50	-2	4,461	-0.04%
2023/04/18	1	109.50	6	110.00	107.00	-5	4,633	-0.11%
2023/04/17	6	109.50	2	108.50	109.50	4	4,636	0.09%
2023/04/14	3	111.00	2.4	108.94	108.00	0.7	4,632	0.01%
2023/04/13	4	112.50	3	110.83	109.00	1	4,620	0.02%
2023/04/11	2	108.75	1	109.00	109.00	1	4,550	0.02%
2023/04/10	3	105.67	0	0.00	106.00	3	4,514	0.07%
2023/04/07	2.4	105.43	0	0.00	105.00	2.4	4,510	0.05%
2023/03/31	2	105.75	0	0.00	105.50	2	4,494	0.04%
2023/03/30	4	105.50	0	0.00	105.00	4	4,493	0.09%
2023/03/29	1	107.00	7	106.07	105.00	-6	4,474	-0.13%
2023/03/28	0	0.00	2	104.75	105.50	-2	4,488	-0.04%
2023/03/27	1	109.50	1	108.50	108.50	0	4,468	0.00%
2023/03/24	2	111.50	2	112.00	111.50	0	4,458	0.00%
2023/03/23	1	110.00	0	0.00	110.00	1	4,447	0.02%
2023/03/22	1	111.00	1	112.50	110.00	0	4,459	0.00%
2023/03/21	1	107.00	1	108.50	112.00	0	4,412	0.00%
2023/03/17	2	104.50	1	105.50	104.50	1	4,363	0.02%
2023/03/16	0	0.00	4	106.25	104.00	-4	4,356	-0.09%
2023/03/15	2	111.00	3	111.33	110.00	-1	4,345	-0.02%
2023/03/14	0	0.00	4	110.50	108.50	-4	4,391	-0.09%
2023/03/13	1	110.50	0	0.00	110.50	1	4,414	0.02%
2023/03/10	4	112.25	1	113.00	114.00	3	4,473	0.07%
2023/03/09	2	118.00	1	120.50	116.50	1	4,517	0.02%
2023/03/07	3	118.50	4	119.13	117.50	-1	4,518	-0.02%
2023/03/06	1	119.50	3	119.33	118.50	-2	4,509	-0.04%
2023/03/03	10	117.60	9	118.00	119.50	1	4,473	0.02%
2023/03/02	15	112.87	10	113.00	111.00	5	4,264	0.12%
2023/03/01	9	111.50	29	109.52	112.00	-20	4,229	-0.47%
2023/02/24	35	109.93	20	108.00	108.00	15	4,267	0.35%
2023/02/23	21	112.62	24	112.35	113.00	-3	4,232	-0.07%
2023/02/22	17	111.06	14	110.50	110.50	3	4,310	0.07%
2023/02/21	7	116.93	7	115.93	115.00	0	4,389	0.00%
2023/02/20	2	114.75	2	113.50	113.50	0	4,343	0.00%
2023/02/17	7	111.93	8	111.13	113.00	-1	4,303	-0.02%
2023/02/16	10	109.20	10	109.35	110.50	0	4,227	0.00%
2023/02/15	0	0.00	1	104.50	103.00	-1	4,119	-0.02%
2023/02/14	0	0.00	0	103.00	102.00	0	4,194	0.00%
2023/02/13	1	103.00	0	0.00	100.50	1	4,353	0.02%
2023/02/10	15	105.00	16.1	105.74	101.00	-1.1	4,460	-0.03%
2023/02/09	22	105.48	40	106.18	106.00	-18	4,453	-0.40%
2023/02/08	28	105.77	23	105.65	105.50	5	4,456	0.11%
2023/02/07	15	104.97	1	105.00	105.00	14	4,452	0.32%
2023/02/06	30.1	104.26	22	105.36	102.50	8.1	4,448	0.18%
2023/02/03	26	105.90	26	105.63	104.50	0	4,397	0.00%
2023/02/02	32	100.65	30	103.36	105.00	2	4,184	0.05%
2023/02/01	6	95.88	17	95.88	95.50	-11	3,998	-0.28%
2023/01/31	1	96.70	0	0.00	96.30	1	3,953	0.03%
2023/01/30	8	91.68	0	0.00	91.90	8	3,902	0.20%
2023/01/17	3	89.63	0	0.00	89.00	3	3,897	0.08%
2023/01/16	3	88.40	3	88.30	88.40	0	3,923	0.00%
2023/01/13	0	0.00	6.1	89.32	88.20	-6.1	3,939	-0.15%
2023/01/12	1	89.60	6	91.23	89.60	-5	3,947	-0.13%
2023/01/11	0	0.00	13	92.35	93.30	-13	3,924	-0.33%
2023/01/10	29	92.18	20	92.50	93.40	9	3,892	0.23%
2023/01/09	42	90.04	39	90.31	89.50	3	3,727	0.08%
2023/01/06	14	88.44	5.7	86.66	88.60	8.4	3,600	0.23%
2023/01/05	0	0.00	4	80.93	80.80	-4	3,477	-0.12%
2023/01/04	1	80.10	9	80.76	80.60	-8	3,541	-0.23%
2023/01/03	7.4	79.77	2	80.00	79.60	5.4	3,595	0.15%
2022/12/30	2	78.40	1	79.90	76.90	1	3,618	0.03%
2022/12/29	1	78.00	0	0.00	78.10	1	3,719	0.03%
2022/12/28	1	78.80	0	0.00	77.10	1	3,791	0.03%
2022/12/27	1	80.90	1	81.60	80.80	0	3,825	0.00%
2022/12/26	2	80.05	1	80.00	79.30	1	3,864	0.03%
2022/12/23	3.1	79.47	4	78.30	79.90	-0.9	3,919	-0.02%
2022/12/22	6	79.85	3	79.70	79.40	3	3,956	0.08%
2022/12/21	1	78.60	0	0.00	78.60	1	4,022	0.02%
2022/12/20	2	81.90	0	0.00	79.70	2	4,087	0.05%
2022/12/19	4	85.58	7	85.76	85.20	-3	4,155	-0.07%
2022/12/14	10	87.70	12	87.83	88.40	-2	4,230	-0.05%
2022/12/13	1	85.40	0	0.00	84.90	1	4,248	0.02%
2022/12/12	3	86.60	3	86.50	86.20	0	4,254	0.00%
2022/12/08	1	87.00	1	87.50	87.30	0	4,297	0.00%
2022/12/07	1.1	86.13	1	88.00	86.10	0.1	4,339	0.00%
2022/12/06	1.1	90.08	9	90.56	89.80	-8	4,352	-0.18%
2022/12/02	4.1	96.51	6	95.27	94.60	-2	4,384	-0.04%
2022/12/01	7	94.54	12	93.57	93.30	-5	4,410	-0.11%
2022/11/30	2	90.80	3	91.80	92.30	-1	4,452	-0.02%
2022/11/29	15	91.63	20	90.77	90.10	-5	4,488	-0.11%
2022/11/28	15	91.56	4	90.73	91.50	11	4,557	0.24%
2022/11/25	7	92.07	16	92.33	91.90	-9	4,595	-0.20%
2022/11/24	19	90.51	13	91.32	91.40	6	4,603	0.13%
2022/11/23	10	89.50	1	90.00	89.10	9	4,570	0.20%
2022/11/22	12	88.76	5	89.12	88.90	7	4,604	0.15%
2022/11/21	3	89.40	3	89.20	88.80	0	4,610	0.00%
2022/11/18	7	90.51	5	92.12	90.00	2	4,713	0.04%
2022/11/17	8	93.11	5	92.82	92.00	3	4,669	0.06%
2022/11/16	1	90.00	17	88.79	90.30	-16	4,641	-0.34%
2022/11/15	14	87.99	0	0.00	88.00	14	4,765	0.29%
2022/11/14	6	88.45	7	87.30	87.70	-1	5,278	-0.02%
2022/11/11	2	89.05	5	90.26	87.00	-3	5,577	-0.05%
2022/11/10	3	87.60	7	87.41	87.00	-4	5,553	-0.07%
2022/11/09	9	89.49	1	88.40	89.80	8	5,557	0.14%
2022/11/08	13	86.72	25	87.77	83.80	-12	5,486	-0.22%
2022/11/07	12	81.78	0	0.00	82.20	12	5,470	0.22%
2022/11/04	2	79.40	17	80.53	79.30	-15	5,454	-0.27%
2022/11/03	18	82.06	0	0.00	83.10	18	5,415	0.33%
2022/11/02	1	81.70	15	82.34	81.70	-14	5,434	-0.26%
2022/11/01	6	79.77	1	78.40	80.50	5	5,467	0.09%
2022/10/31	10	78.07	0	0.00	77.50	10	5,530	0.18%
2022/10/28	18	78.85	18	77.40	76.60	0	5,665	0.00%
2022/10/27	2	79.15	2	79.00	78.80	0	5,736	0.00%
2022/10/21	2	79.75	3	77.90	76.60	-1	5,886	-0.02%
2022/10/20	4	80.10	7	80.19	79.50	-3	5,968	-0.05%
2022/10/19	9	83.49	6	81.50	80.50	3	6,005	0.05%
2022/10/18	1	82.90	7	82.37	81.50	-6	6,011	-0.10%
2022/10/17	10	78.80	8.1	78.70	81.50	1.9	6,078	0.03%
2022/10/14	5.1	76.85	1	78.80	78.50	4.1	6,127	0.07%
2022/10/13	3	76.40	6	76.88	72.90	-3	6,167	-0.05%
2022/10/12	6	78.08	5	78.28	77.00	1	6,154	0.02%
2022/10/11	8	83.53	10	84.07	78.90	-2	6,158	-0.03%
2022/10/07	31	89.11	30	88.17	87.60	1	6,231	0.02%
2022/10/06	8	86.86	9	88.91	89.90	-1	6,277	-0.02%
2022/10/05	14	93.18	18	93.29	90.50	-4	6,227	-0.06%
2022/10/04	4	91.65	1	93.80	91.20	3	6,224	0.05%
2022/10/03	5	88.66	7	88.96	90.00	-2	6,259	-0.03%
2022/09/30	3	88.20	6	83.17	88.20	-3	6,320	-0.05%
2022/09/29	11	87.84	12	87.82	86.00	-1	6,368	-0.02%
2022/09/28	13	89.61	12	87.11	85.40	1	6,401	0.02%
2022/09/27	8	92.71	9	91.53	93.30	-1	6,397	-0.02%
2022/09/26	3	94.87	4	99.08	91.40	-1	6,359	-0.02%
2022/09/23	1	102.50	3	101.50	101.50	-2	6,376	-0.03%
2022/09/22	4	105.50	4	106.00	108.00	0	6,413	0.00%
2022/09/21	10	108.25	9	108.44	108.00	1	6,444	0.02%
2022/09/20	1	108.50	0	0.00	109.50	1	6,477	0.02%
2022/09/19	9	106.56	8	107.44	106.00	1	6,502	0.02%
2022/09/16	10	107.50	8	108.63	107.00	2	6,552	0.03%
2022/09/15	4	111.75	3	113.00	109.50	1	6,619	0.02%
2022/09/14	2	107.00	6	108.75	113.00	-4	6,642	-0.06%
2022/09/13	6	113.17	3	113.83	110.00	3	6,639	0.05%
2022/09/12	4	114.00	0	0.00	112.00	4	6,693	0.06%
2022/09/08	1	113.00	1	111.00	113.00	0	6,691	0.00%
2022/09/07	1	109.00	3	109.50	110.00	-2	6,690	-0.03%
2022/09/06	5	117.80	0	0.00	114.00	5	6,643	0.08%
2022/09/05	5	128.40	3	128.00	126.50	2	6,632	0.03%
2022/09/02	10	131.10	6	131.75	130.50	4	6,630	0.06%
2022/09/01	2	130.75	3	127.33	127.00	-1	6,570	-0.02%
2022/08/31	3	131.33	5	130.70	132.50	-2	6,536	-0.03%
2022/08/30	5	126.90	3	127.67	126.50	2	6,515	0.03%
2022/08/29	5	126.00	11	124.23	126.00	-6	6,545	-0.09%
2022/08/26	7	129.93	3	131.33	130.00	4	6,551	0.06%
2022/08/25	14	130.57	13	130.27	130.00	1	6,565	0.02%
2022/08/24	5	128.50	1	125.50	125.50	4	6,568	0.06%
2022/08/23	1	129.00	2	128.00	128.50	-1	6,608	-0.02%
2022/08/22	5	134.70	5	134.60	132.00	0	6,710	0.00%
2022/08/19	47	144.06	39	144.23	139.00	8	6,722	0.12%
2022/08/18	26	134.48	26	135.98	138.50	0	6,325	0.00%
2022/08/17	20	126.00	10	126.30	126.00	10	6,320	0.16%
2022/08/16	10	124.35	10	124.90	124.50	0	6,369	0.00%
2022/08/15	8	122.44	8	122.94	124.00	0	6,398	0.00%
2022/08/12	3	115.50	4	114.38	117.50	-1	6,581	-0.02%
2022/08/11	4	112.25	2	109.50	109.50	2	6,634	0.03%
2022/08/10	2	110.00	2	111.00	109.50	0	6,888	0.00%
2022/08/09	4	112.00	4	111.00	113.00	0	7,051	0.00%
2022/08/08	8	110.88	15	110.33	115.00	-7	7,097	-0.10%
2022/08/05	12	114.29	10	114.15	113.00	2	7,111	0.03%
2022/08/04	26	111.31	20	112.25	113.00	6	7,201	0.08%
2022/08/03	20	121.12	24	120.54	117.00	-4	7,505	-0.05%
2022/08/02	3	123.50	1	123.50	126.00	2	7,568	0.03%
2022/08/01	9	124.78	9	125.45	127.50	0	7,579	0.00%
2022/07/29	9	125.44	2	124.50	124.50	7	7,605	0.09%
2022/07/28	1	132.00	9	127.83	125.00	-8	7,722	-0.10%
2022/07/27	13	125.07	10	123.90	128.00	3	7,720	0.04%
2022/07/26	2	130.50	9	128.39	128.00	-7	7,765	-0.09%
2022/07/25	3	131.50	3	132.50	132.00	0	7,825	0.00%
2022/07/22	5	134.40	4	133.75	135.00	1	7,858	0.01%
2022/07/21	0	0.00	2	131.00	131.50	-2	7,850	-0.03%
2022/07/20	6	125.01	5	125.00	123.50	1	7,768	0.01%
2022/07/19	1	122.00	0	0.00	120.00	1	7,765	0.01%
2022/07/18	0	0.00	3	120.33	120.50	-3	7,815	-0.04%
2022/07/15	26	120.98	23	119.00	120.50	3	7,774	0.04%
2022/07/14	4	115.50	10	114.00	116.00	-6	7,705	-0.08%
2022/07/13	6	110.83	1	109.50	109.00	5	7,669	0.07%
2022/07/12	5	108.00	3	108.33	106.00	2	7,685	0.03%
2022/07/11	5	112.00	6	112.42	113.50	-1	7,697	-0.01%
2022/07/08	9	115.72	8	115.81	115.50	1	7,672	0.01%
2022/07/07	0	0.00	4	108.25	111.50	-4	7,631	-0.05%
2022/07/06	0	0.00	35	111.39	108.00	-35	7,596	-0.46%
2022/07/05	6	122.00	8	122.25	118.00	-2	7,600	-0.03%
2022/07/04	9	124.44	9	124.61	122.00	0	7,592	0.00%
2022/07/01	4	132.75	10	129.95	123.50	-6	7,623	-0.08%
2022/06/30	18	138.53	14	138.68	135.50	4	7,573	0.05%
2022/06/29	3	141.83	3	143.83	146.00	0	7,543	0.00%
2022/06/28	13	142.42	12	142.21	142.50	1	7,576	0.01%
2022/06/27	30	145.97	3	144.00	146.00	27	7,637	0.35%
2022/06/24	6	136.67	5	138.50	137.00	1	7,733	0.01%
2022/06/23	8	136.13	9	135.22	134.50	-1	7,808	-0.01%
2022/06/22	6	134.83	9	139.11	134.50	-3	7,990	-0.04%
2022/06/21	13	145.15	3	140.50	144.50	10	8,268	0.12%
2022/06/20	6	146.83	10	147.30	140.00	-4	8,453	-0.05%
2022/06/17	19	148.29	17	148.62	153.00	2	8,431	0.02%
2022/06/16	8	155.13	12	157.33	150.50	-4	8,501	-0.05%
2022/06/15	6.1	156.84	4	160.00	156.50	2.1	8,745	0.02%
2022/06/14	16	157.22	8	158.56	160.00	8	8,791	0.09%
2022/06/13	13	163.81	9	163.11	162.50	4	8,771	0.05%
2022/06/10	16	171.19	14	170.54	172.00	2	8,855	0.02%
2022/06/09	3	172.50	2	171.75	172.50	1	8,858	0.01%
2022/06/08	3	173.50	1	175.00	171.50	2	8,880	0.02%
2022/06/07	2	170.00	4	171.25	173.50	-2	8,855	-0.02%
2022/06/06	10	172.10	11	171.55	169.50	-1	8,830	-0.01%
2022/06/02	4	176.87	5	177.50	173.00	-1	8,881	-0.01%
2022/06/01	7	180.00	9	180.33	178.50	-2	8,867	-0.02%
2022/05/31	15	177.50	12	178.92	176.00	3	8,901	0.03%
2022/05/30	9	179.22	12	180.83	177.00	-3	8,856	-0.03%
2022/05/27	7	173.50	8	175.25	177.00	-1	8,702	-0.01%
2022/05/26	10	169.80	8	171.50	168.50	2	8,518	0.02%
2022/05/25	14	168.93	15	167.37	170.00	-1	8,405	-0.01%
2022/05/24	7	161.21	8	161.88	160.00	-1	8,156	-0.01%
2022/05/23	4	166.74	4	166.25	163.50	0	8,088	0.00%
2022/05/20	15	170.90	13	171.62	169.00	2	8,008	0.02%
2022/05/19	15	164.17	18	163.19	166.50	-3	7,751	-0.04%
2022/05/18	11	168.91	20.1	169.74	168.00	-9.1	7,625	-0.12%
2022/05/17	26.1	163.75	25	162.00	168.50	1.1	7,429	0.01%
2022/05/16	12	159.04	7	156.28	153.50	5	7,359	0.07%
2022/05/13	1	154.99	6	155.83	155.50	-5	7,322	-0.07%
2022/05/12	9	154.56	5	155.30	151.00	4	7,353	0.05%
2022/05/11	47	156.30	45.1	155.48	157.00	1.9	7,302	0.03%
2022/05/10	7.1	145.25	11	145.77	151.50	-3.9	7,123	-0.05%
2022/05/09	3	140.34	2	141.25	138.00	1	7,080	0.01%
2022/05/06	1	145.50	1	146.50	147.00	0	7,092	0.00%
2022/05/05	12	150.29	6	149.42	151.50	6	7,074	0.08%
2022/05/04	8	141.75	7	140.93	143.00	1	6,987	0.01%
2022/05/03	2	134.25	5	138.20	143.00	-3	7,039	-0.04%
2022/04/29	5	133.60	8	137.63	132.00	-3	7,116	-0.04%
2022/04/28	2	129.00	1	132.00	130.50	1	7,141	0.01%
2022/04/27	4	125.88	2	128.00	132.50	2	7,184	0.03%
2022/04/26	0	0.00	0	133.00	132.00	0	7,250	0.00%
2022/04/25	0	135.00	0	0.00	133.00	0	7,405	0.00%
2022/04/22	4	141.75	8	144.88	140.50	-4	7,538	-0.05%
2022/04/20	12	151.13	4	151.25	150.50	8	7,868	0.10%
2022/04/19	0	0.00	4	150.00	148.50	-4	7,994	-0.05%
2022/04/18	12	152.25	11	152.86	151.50	1	8,200	0.01%
2022/04/15	5	161.50	2	154.50	154.50	3	8,436	0.04%
2022/04/14	0	0.00	5	163.00	165.50	-5	8,440	-0.06%
2022/04/13	3	162.17	0	0.00	163.00	3	8,457	0.04%
2022/04/11	6	166.00	15.1	163.80	159.00	-9.1	8,611	-0.11%
2022/04/08	5	171.30	5	173.00	173.00	0	8,645	0.00%
2022/04/07	5	173.50	12	172.67	169.00	-7	8,653	-0.08%
2022/04/06	9	178.83	2	177.00	177.00	7	8,688	0.08%
2022/04/01	2	179.25	8.1	181.50	183.00	-6	8,726	-0.07%
2022/03/31	8	184.63	10	186.35	185.50	-2	8,824	-0.02%
2022/03/30	11.1	189.65	6	187.17	185.00	5.1	8,982	0.06%
2022/03/29	10	191.75	6	191.75	187.50	4	8,935	0.04%
2022/03/28	10	181.95	11	183.50	187.00	-1	8,847	-0.01%
2022/03/25	10	191.85	5	194.10	187.00	5	8,859	0.06%
2022/03/24	17	191.53	9	189.94	191.50	8	8,871	0.09%
2022/03/23	8	186.13	9	185.83	185.00	-1	8,770	-0.01%
2022/03/22	2	173.25	1	176.00	176.00	1	8,808	0.01%
2022/03/21	7.1	174.13	4	173.25	173.50	3.1	8,875	0.03%
2022/03/18	29	167.90	32	168.67	172.50	-3	8,872	-0.03%
2022/03/17	0	0.00	2	161.00	164.00	-2	8,750	-0.02%
2022/03/16	6	152.58	5	153.30	149.50	1	8,824	0.01%
2022/03/15	33	150.83	35	150.67	150.50	-2	8,942	-0.02%
2022/03/14	2	164.25	2	164.00	164.00	0	8,973	0.00%
2022/03/11	3	170.17	3	173.00	167.50	0	9,130	0.00%
2022/03/10	1	167.00	5	171.00	167.50	-4	9,201	-0.04%
2022/03/09	4	167.25	2	166.25	163.00	2	9,314	0.02%
2022/03/08	4	167.25	3	168.83	162.50	1	9,507	0.01%
2022/03/07	5	184.60	2	191.75	178.00	3	9,581	0.03%
2022/03/04	48	194.45	56	197.82	194.00	-8	9,655	-0.08%
2022/03/03	13	191.72	12	188.33	187.00	1	9,664	0.01%
2022/03/02	10	189.60	8	188.38	192.00	2	9,761	0.02%
2022/03/01	0.1	190.50	5	190.90	190.50	-4.9	9,832	-0.05%
2022/02/25	6	186.17	6	186.50	186.50	0	9,980	0.00%
2022/02/24	13	190.23	3	186.83	184.00	10	10,018	0.10%
2022/02/23	2	195.00	9	194.44	196.50	-7	10,142	-0.07%
2022/02/22	6	190.33	1	189.50	187.50	5	10,248	0.05%
2022/02/21	2	197.49	4	196.13	197.50	-2	10,559	-0.02%
2022/02/18	1	196.50	1	192.50	194.50	0	10,631	0.00%
2022/02/17	8	197.75	4	198.13	196.00	4	10,866	0.04%
2022/02/16	9	198.83	11	200.05	197.50	-2	11,277	-0.02%
2022/02/15	5	193.50	6	194.25	190.50	-1	11,642	-0.01%
2022/02/14	9	196.44	5	197.70	192.00	4	11,939	0.03%
2022/02/11	8	204.31	9	204.56	209.50	-1	11,991	-0.01%
2022/02/10	17	203.97	16.5	205.84	202.00	0.5	11,994	0.00%
2022/02/09	12.5	199.42	8	197.75	199.50	4.5	11,818	0.04%
2022/02/08	7	190.64	4	191.63	193.50	3	11,875	0.03%
2022/02/07	5	185.70	7	187.50	190.00	-2	11,956	-0.02%
2022/01/26	8	183.44	7	182.86	182.00	1	12,215	0.01%
2022/01/25	35	187.73	34	187.43	183.50	1	12,567	0.01%
2022/01/24	20	182.53	21	183.62	190.00	-1	12,528	-0.01%
2022/01/21	15	189.53	46	184.72	182.50	-31	12,701	-0.24%
2022/01/20	2	195.75	5	196.30	197.00	-3	13,096	-0.02%
2022/01/19	13	199.04	6	200.08	195.00	7	13,492	0.05%
2022/01/18	34	212.01	2	210.00	203.00	32	13,717	0.23%
2022/01/17	8	203.06	13	208.19	209.50	-5	14,109	-0.04%
2022/01/14	3	195.67	0	0.00	202.00	3	14,300	0.02%
2022/01/13	3	192.17	16	202.81	198.50	-13	14,385	-0.09%
2022/01/12	23	207.00	8.1	210.17	203.50	15	14,349	0.10%
2022/01/11	4	211.25	6	211.00	213.00	-2	14,600	-0.01%
2022/01/10	7.4	213.44	1	211.50	211.50	6.4	14,675	0.04%
2022/01/07	8	237.42	2	250.75	232.00	6	14,508	0.04%
2022/01/06	2	256.25	0	0.00	257.50	2	14,667	0.01%
2022/01/05	3	262.17	19	270.05	261.00	-16	14,865	-0.11%
2022/01/04	9.6	265.83	38	264.42	270.00	-28.4	15,002	-0.19%
2022/01/03	1	259.50	9	260.56	256.00	-8	15,228	-0.05%
2021/12/30	7	252.79	2	255.00	255.00	5	15,153	0.03%
2021/12/29	4	245.00	1	247.50	252.00	3	15,132	0.02%
2021/12/28	3	254.00	5	252.40	252.00	-2	15,073	-0.01%
2021/12/27	17.1	255.73	22	252.82	251.00	-5	15,018	-0.03%
2021/12/24	29	268.43	18	269.08	262.50	11	14,925	0.07%
2021/12/23	3	264.50	2	265.25	263.00	1	14,687	0.01%
2021/12/22	3	268.33	2	270.25	264.00	1	14,658	0.01%
2021/12/21	1	267.00	3	269.17	268.00	-2	14,602	-0.01%
2021/12/20	49	266.05	15.1	272.74	262.00	33.9	14,469	0.23%
2021/12/17	47.1	275.52	9	275.94	273.50	38.1	14,228	0.27%
2021/12/16	5	278.20	70	280.96	292.50	-65	14,218	-0.46%
2021/12/15	19	263.66	31	264.03	266.00	-12	14,045	-0.09%
2021/12/14	20	256.35	12.1	257.31	260.00	7.9	14,241	0.06%
2021/12/13	10	265.90	5	267.40	263.50	5	14,216	0.04%
2021/12/10	12.1	266.61	26	266.63	271.00	-13.9	14,180	-0.10%
2021/12/09	58	261.24	32.1	266.00	260.00	25.9	14,208	0.18%
2021/12/08	30.2	260.18	34	261.59	258.00	-3.8	14,218	-0.03%
2021/12/07	10	249.35	21	253.36	254.50	-11	14,244	-0.08%
2021/12/06	22	240.95	18	240.44	248.00	4	14,332	0.03%
2021/12/03	9	241.28	10	242.85	245.50	-1	14,692	-0.01%
2021/12/02	7	235.29	6	232.58	231.50	1	14,818	0.01%
2021/12/01	51	229.47	20	231.15	227.00	31	15,225	0.20%
2021/11/30	13	245.50	7	245.29	242.00	6	15,846	0.04%
2021/11/29	25	242.02	19	239.11	249.50	6	16,507	0.04%
2021/11/26	22	236.95	8	241.63	236.50	14	16,869	0.08%
2021/11/25	8	255.44	3.1	263.29	246.50	4.9	16,838	0.03%
2021/11/24	22	260.91	29.6	260.67	262.50	-7.6	16,787	-0.05%
2021/11/23	14.2	257.68	19	254.18	255.00	-4.8	16,938	-0.03%
2021/11/22	12	260.50	15	258.07	262.00	-3	16,965	-0.02%
2021/11/19	30	255.47	22	252.57	250.00	8	16,986	0.05%
2021/11/18	16	257.31	15	262.43	252.50	1	17,201	0.01%
2021/11/17	6.5	246.81	4.1	244.38	247.00	2.4	17,087	0.01%
2021/11/16	14	248.89	12	246.13	242.50	2	17,214	0.01%
2021/11/15	24.1	270.26	23	268.15	251.50	1.1	17,306	0.01%
2021/11/12	35	269.28	26	271.17	267.00	9	17,396	0.05%
2021/11/11	12	245.25	17.1	245.13	256.50	-5.1	17,405	-0.03%
2021/11/10	3	224.00	7	222.86	233.50	-4	17,389	-0.02%
2021/11/09	19	221.55	18	221.08	218.50	1	17,384	0.01%
2021/11/08	9	216.61	17	218.38	213.50	-8	17,422	-0.05%
2021/11/05	17	220.44	8	218.06	223.50	9	17,532	0.05%
2021/11/04	5	222.30	3	221.33	216.50	2	17,577	0.01%
2021/11/03	12.1	223.89	13	226.12	227.50	-1	17,627	-0.01%
2021/11/02	11	240.61	119	249.24	225.50	-108	17,412	-0.62%	大賣/鉅額交易
2021/11/01	1	232.50	17	236.21	237.50	-16	17,261	-0.09%
2021/10/29	139	222.44	116	222.99	216.00	23	17,281	0.13%	大買/大賣/
2021/10/28	19	223.71	19.2	226.18	221.00	-0.2	17,126	0.00%
2021/10/27	264	209.58	168	206.07	220.00	96	16,684	0.58%	大買/大賣/
2021/10/26	10	202.45	34	206.84	209.00	-24	16,340	-0.15%
2021/10/25	12.1	194.36	5.2	194.86	190.00	6.9	16,169	0.04%
2021/10/22	15.1	181.45	29	183.69	189.00	-13.9	15,823	-0.09%
2021/10/21	34	174.96	41	173.39	172.00	-7	15,956	-0.04%
2021/10/20	15	177.63	5	178.00	181.50	10	15,725	0.06%
2021/10/19	19.1	175.71	17	177.67	175.00	2.1	15,928	0.01%
2021/10/18	4	169.13	5	167.30	170.00	-1	15,604	-0.01%
2021/10/15	7	157.07	2	158.25	158.50	5	15,388	0.03%
2021/10/14	5	150.80	6	153.25	154.00	-1	15,481	-0.01%
2021/10/13	26	166.29	36	157.13	153.00	-10	15,368	-0.07%
2021/10/12	28	167.18	3	167.33	169.50	25	15,166	0.16%
2021/10/08	7	168.07	9	168.89	167.50	-2	14,925	-0.01%
2021/10/07	3	154.50	2	155.00	158.00	1	14,627	0.01%
2021/09/29	1	157.00	1	158.50	152.00	0	14,736	0.00%
2021/09/27	0	0.00	1.1	169.64	169.50	-1.1	14,983	-0.01%
2021/09/24	1.1	169.95	7.1	170.16	174.00	-6	15,356	-0.04%
2021/09/23	4	169.88	6.4	172.30	170.00	-2.4	15,596	-0.02%
2021/09/22	5	164.70	4	165.63	164.00	1	15,668	0.01%
2021/09/17	14.4	167.86	22.1	169.47	169.00	-7.7	15,866	-0.05%
2021/09/16	2	163.50	2.1	162.10	163.00	-0.1	15,765	0.00%
2021/09/15	7.1	159.98	7	159.43	162.00	0.1	15,751	0.00%
2021/09/14	9.2	164.75	8	163.94	164.50	1.2	15,986	0.01%
2021/09/13	20.1	163.00	26	162.17	160.00	-6	15,957	-0.04%
2021/09/10	17	161.24	6	160.92	159.00	11	15,928	0.07%
2021/09/09	16	157.41	19.2	157.56	162.00	-3.2	16,123	-0.02%
2021/09/08	14.2	155.07	16	155.97	152.50	-1.8	16,058	-0.01%
2021/09/07	31	171.08	22.1	174.37	162.00	8.9	15,727	0.06%
2021/09/06	251	184.13	239.1	175.97	180.00	12	15,644	0.08%	大買/大賣/
2021/09/03	33.1	175.35	47	175.81	180.00	-14	15,399	-0.09%
2021/09/02	51	171.85	34.1	171.07	164.00	17	14,729	0.12%
2021/09/01	58	164.08	71	167.60	169.50	-13	14,456	-0.09%
2021/08/31	1	148.50	0	0.00	154.50	1	14,267	0.01%
2021/08/30	2	153.00	0	0.00	150.00	2	14,351	0.01%
2021/08/27	3.1	155.61	9.1	153.51	151.00	-6	14,564	-0.04%
2021/08/26	41	152.54	37	150.26	151.00	4	14,596	0.03%
2021/08/25	14.2	149.46	12	149.71	149.00	2.2	14,735	0.01%
2021/08/24	5	149.70	3	152.17	148.50	2	14,791	0.01%
2021/08/23	5	140.20	4	141.50	146.50	1	14,520	0.01%
2021/08/20	2	133.50	2	134.00	137.50	0	14,301	0.00%
2021/08/19	7	137.29	4	138.13	129.00	3	14,052	0.02%
2021/08/18	39	127.97	37	130.27	137.00	2	13,721	0.01%
2021/08/17	28	136.27	30	137.23	131.00	-2	13,199	-0.02%
2021/08/16	1	127.50	4	130.25	132.50	-3	12,715	-0.02%
2021/08/13	1	135.99	1	138.00	127.00	0	12,375	0.00%
2021/08/12	3	140.33	2	138.75	141.00	1	12,249	0.01%
2021/08/11	7	145.07	7	145.00	136.50	0	12,149	0.00%
2021/08/10	3	148.83	8	145.00	151.50	-5	11,985	-0.04%
2021/08/09	4	158.88	1	163.00	151.50	3	11,807	0.03%
2021/08/06	4	171.75	1	167.00	168.00	3	11,653	0.03%
2021/08/05	12	170.58	6	173.58	166.00	6	11,577	0.05%
2021/08/04	9	168.56	5	169.70	167.00	4	11,345	0.04%
2021/08/03	15	171.77	13	170.24	170.00	2	11,247	0.02%
2021/08/02	11	161.45	6	160.42	160.50	5	11,043	0.05%
2021/07/30	5	167.40	2	169.00	160.50	3	10,997	0.03%
2021/07/29	15	162.73	12	163.63	165.50	3	10,898	0.03%
2021/07/28	6	157.83	17	154.74	156.00	-11	10,689	-0.10%
2021/07/27	16	181.81	30	174.97	167.00	-14	10,490	-0.13%
2021/07/26	0	0.00	11	185.00	185.00	-11	10,004	-0.11%
2021/07/23	33	165.73	20	165.83	168.50	13	10,025	0.13%
2021/07/22	2	152.50	4	157.13	159.50	-2	9,615	-0.02%
2021/07/21	2	145.75	3	150.33	145.00	-1	9,548	-0.01%
2021/07/20	6	145.75	13	145.12	144.50	-7	9,467	-0.07%
2021/07/19	21	148.67	27.2	148.71	146.50	-6.2	9,284	-0.07%
2021/07/16	7	156.86	4	156.00	156.00	3	9,194	0.03%
2021/07/15	0.2	144.50	0	0.00	153.50	0.2	9,212	0.00%
2021/07/14	0	0.00	2	138.00	140.00	-2	9,226	-0.02%
2021/07/13	2	144.50	0	0.00	138.00	2	9,226	0.02%
2021/07/12	6	153.58	0	0.00	153.00	6	9,215	0.07%
2021/07/09	3	160.50	1	161.00	159.00	2	9,217	0.02%
2021/07/08	5	148.00	1	149.00	160.50	4	9,254	0.04%
2021/07/07	4	146.00	1.3	148.35	146.00	2.7	9,241	0.03%
2021/07/06	6.2	145.56	7.4	145.77	145.00	-1.2	9,311	-0.01%
2021/07/05	6	137.08	1.1	137.18	140.00	4.9	9,385	0.05%
2021/07/02	21	142.27	31	144.35	141.00	-10	9,477	-0.11%
2021/07/01	36.3	142.00	16	145.66	140.00	20.3	9,301	0.22%
2021/06/30	10	136.80	42	130.45	140.50	-32	9,048	-0.35%
2021/06/29	26.4	124.28	23	117.98	128.00	3.4	8,931	0.04%
2021/06/28	10	113.80	37	113.19	116.50	-27	8,770	-0.31%
2021/06/25	5.9	106.78	7	107.21	111.00	-1.1	8,774	-0.01%
2021/06/24	3	99.83	7.1	100.33	101.00	-4	8,620	-0.05%
2021/06/23	9.2	103.96	5	103.90	102.00	4.2	8,598	0.05%
2021/06/22	0.1	99.37	5	100.30	99.80	-4.9	8,274	-0.06%
2021/06/21	9	99.81	22	99.45	96.10	-13	8,138	-0.16%
2021/06/18	30	100.38	25	100.52	100.50	5	8,075	0.06%
2021/06/17	12	90.83	11.2	90.36	96.50	0.8	7,867	0.01%
2021/06/16	6.1	89.53	11	90.58	87.80	-4.9	7,737	-0.06%
2021/06/15	6.9	87.89	4	89.35	89.70	2.9	7,709	0.04%
2021/06/11	20	94.35	29	94.06	89.30	-9	7,837	-0.12%
2021/06/10	7	88.19	5	88.76	88.40	2	7,599	0.03%
2021/06/09	97	89.89	94	90.15	87.90	3	7,700	0.04%
2021/06/08	32	87.36	25	86.72	88.90	7	7,292	0.10%
2021/06/07	6	81.05	6.1	81.39	80.90	-0.1	6,987	0.00%
2021/06/04	27	82.38	41	82.82	80.60	-14	6,884	-0.20%
2021/06/03	26.1	81.21	116	79.71	82.30	-89.9	6,633	-1.35%	大賣/
2021/06/02	9.3	75.59	70	75.46	74.90	-60.7	6,278	-0.97%
2021/06/01	33.7	70.02	35.1	71.97	74.00	-1.3	6,037	-0.02%
2021/05/31	3.1	65.95	3	65.83	68.20	0.1	5,770	0.00%
2021/05/28	1	59.91	0.1	62.00	62.00	0.9	5,684	0.02%
2021/05/27	0.1	59.10	2	58.30	58.90	-1.9	5,663	-0.03%
2021/05/26	4	58.75	0	59.80	59.40	4	5,684	0.07%
2021/05/25	0	58.80	0	0.00	60.80	0	5,716	0.00%
2021/05/19	0	0.00	1.2	55.52	57.60	-1.2	6,026	-0.02%
2021/05/18	1.1	54.48	0	0.00	54.50	1.1	6,045	0.02%
2021/05/17	0.1	49.59	5	52.80	49.60	-4.9	6,017	-0.08%
2021/05/14	7	55.97	1	57.50	53.70	6	5,987	0.10%
2021/05/13	0.1	55.10	1	53.70	55.50	-1	5,995	-0.02%
2021/05/12	0.8	55.18	0	0.00	53.60	0.8	5,945	0.01%
2021/05/11	0.2	57.00	0	0.00	55.20	0.2	5,877	0.00%
2021/05/10	0	0.00	0.2	60.20	60.10	-0.2	5,864	0.00%
2021/05/07	1.2	63.81	0	0.00	62.00	1.2	5,907	0.02%
2021/05/06	0	0.00	0.9	62.30	62.20	-0.9	5,851	-0.02%
2021/05/03	0	0.00	2	68.95	63.10	-2	5,822	-0.03%
2021/04/29	2.8	70.87	1	69.80	69.50	1.8	5,824	0.03%
2021/04/28	0	0.00	0.2	68.90	68.80	-0.2	5,763	0.00%
2021/04/27	2.3	68.86	16	70.59	69.50	-13.7	5,748	-0.24%
2021/04/26	2	70.00	1	69.00	69.00	1	5,698	0.02%
2021/04/23	1	69.09	0	0.00	69.10	1	5,659	0.02%
2021/04/22	2	70.00	4.6	67.18	66.10	-2.6	5,610	-0.05%
2021/04/20	0.2	70.19	2	69.25	71.20	-1.8	5,487	-0.03%
2021/04/19	1	67.60	0	0.00	67.50	1	5,445	0.02%
2021/04/16	16	71.46	0	0.00	69.90	16	5,387	0.30%
2021/04/15	4.4	72.75	3	71.77	72.90	1.4	5,324	0.03%
2021/04/14	1	67.50	8	65.59	68.00	-7	5,275	-0.13%
2021/04/13	0	0.00	1	70.80	70.60	-1	5,220	-0.02%
2021/04/12	1	75.40	10	74.67	72.00	-9	5,177	-0.17%
2021/04/09	2	75.00	1	80.10	74.10	1	5,086	0.02%
2021/04/08	4	84.65	5	84.08	81.40	-1	4,971	-0.02%
2021/04/07	1	81.00	0	0.00	79.90	1	4,829	0.02%
2021/04/06	9	79.42	7	80.20	80.20	2	4,782	0.04%
2021/04/01	6	77.23	7	77.96	75.00	-1	4,653	-0.02%
2021/03/31	22	73.52	20	74.43	73.10	2	4,489	0.04%
2021/03/30	29	73.85	25	74.26	74.10	4	4,352	0.09%
2021/03/29	3	69.73	2	69.70	69.50	1	4,059	0.02%
2021/03/25	2	68.25	5.1	66.32	67.00	-3.1	3,971	-0.08%
2021/03/24	7	67.34	4	66.45	66.80	3	3,934	0.08%
2021/03/23	9	68.27	5	68.44	67.00	4	3,902	0.10%
2021/03/22	36	69.40	41	69.48	68.50	-5	3,792	-0.13%
2021/03/19	1	63.50	2	65.30	65.00	-1	3,659	-0.03%
2021/03/18	9.1	64.35	10	64.10	64.10	-0.9	3,666	-0.02%
2021/03/17	19	67.71	12	69.45	62.90	7	3,640	0.19%
2021/03/16	12	67.35	18	67.89	69.50	-6	3,485	-0.17%
2021/03/15	14.9	61.14	13	61.00	63.20	1.9	3,419	0.05%
2021/03/12	7	56.67	3	57.30	57.50	4	3,191	0.13%
2021/03/11	0.1	55.10	0	0.00	55.80	0.1	3,087	0.00%
2021/03/10	9	54.91	9	54.93	54.70	0	3,068	0.00%
2021/03/09	5	51.58	12	52.40	52.60	-7	2,985	-0.23%
2021/03/05	1	48.80	2.1	49.77	49.00	-1.1	2,932	-0.04%
2021/03/04	0.1	49.30	0	0.00	49.60	0.1	2,923	0.00%
2021/03/03	5	49.26	1	48.70	49.75	4	2,921	0.14%
2021/03/02	2	51.45	0	0.00	50.50	2	2,907	0.07%
2021/02/26	1	51.80	1	52.20	52.00	0	2,928	0.00%
2021/02/25	8	53.85	9	54.12	54.30	-1	3,022	-0.03%
2021/02/24	10	55.01	14.1	53.69	53.80	-4.1	3,045	-0.14%
2021/02/23	0.6	50.60	1	50.40	50.90	-0.4	2,869	-0.02%
2021/02/22	5.4	51.28	11	51.65	51.70	-5.6	2,844	-0.20%
2021/02/19	45.1	50.17	40	50.38	51.00	5.1	2,787	0.18%
2021/02/18	1	43.30	2	44.00	48.00	-1	2,634	-0.04%
2021/02/17	2	43.65	0	0.00	43.65	2	2,576	0.08%
2021/02/01	5	43.10	0	0.00	41.30	5	2,788	0.18%
2021/01/27	0	0.00	5.3	43.23	42.80	-5.3	2,646	-0.20%
2021/01/26	2	44.00	4	43.40	43.80	-2	2,622	-0.08%
2021/01/25	2	43.65	0	0.00	43.65	2	2,572	0.08%
2021/01/22	8	41.34	8	41.67	42.50	0	2,522	0.00%
2021/01/21	0	0.00	1	39.80	38.75	-1	2,457	-0.04%
2021/01/18	0	0.00	4	40.20	40.05	-4	2,426	-0.16%
2021/01/12	0	0.00	0.1	39.70	39.65	-0.1	2,411	-0.01%
2021/01/11	0.1	40.50	0	0.00	40.80	0.1	2,384	0.01%
2021/01/08	0	0.00	1	41.85	40.15	-1	2,377	-0.04%
2021/01/06	5	44.19	0	0.00	41.65	5	2,334	0.21%
2021/01/05	0	0.00	1	42.55	42.10	-1	2,283	-0.04%
2021/01/04	0.6	42.30	0	0.00	42.50	0.6	2,272	0.02%
2020/12/31	0.1	41.35	0	0.00	41.55	0.1	2,256	0.00%
2020/12/29	4.3	41.47	0	0.00	42.00	4.3	2,228	0.19%
2020/12/24	0	0.00	0.1	41.80	41.85	-0.1	2,176	0.00%
2020/12/22	3	41.70	3.8	41.90	39.30	-0.8	2,140	-0.04%
2020/12/16	0.8	43.15	0	0.00	43.45	0.8	2,015	0.04%
2020/12/15	0	0.00	15	42.98	42.50	-15	1,976	-0.76%
2020/12/14	3	44.73	8	45.67	45.00	-5	1,915	-0.26%
2020/12/11	2	44.45	2	44.60	43.50	0	1,798	0.00%
2020/12/10	26	44.85	22	44.68	44.00	4	1,692	0.24%
2020/12/09	4	41.15	1	42.20	41.95	3	1,511	0.20%
2020/12/07	7	39.14	6	39.47	38.90	1	1,386	0.07%
2020/12/04	0	0.00	5	39.50	39.15	-5	1,359	-0.37%
2020/12/03	8	39.99	2	40.85	38.80	6	1,330	0.45%
2020/12/02	0	0.00	1	39.45	38.75	-1	1,291	-0.08%
2020/12/01	3	39.20	0	0.00	39.45	3	1,278	0.23%
2020/11/30	1	39.25	1	39.05	39.35	0	1,283	0.00%
2020/11/27	0.7	38.80	7	38.13	39.00	-6.3	1,266	-0.50%
2020/11/26	1.3	37.80	0	0.00	38.10	1.3	1,240	0.11%
2020/11/25	2.7	38.60	5	38.22	38.00	-2.3	1,220	-0.19%
2020/11/24	6	39.04	6	40.38	39.00	0	1,171	0.00%
2020/11/23	13	36.80	4	37.43	38.60	9	1,040	0.86%
2020/11/18	0	0.00	19	34.61	34.20	-19	956	-1.99%
2020/11/13	4	35.33	3	35.42	35.50	1	826	0.12%
2020/11/12	1	34.00	0	0.00	34.40	1	769	0.13%
2020/11/11	0	0.00	9.2	33.73	33.90	-9.2	733	-1.26%
2020/11/10	7	33.67	12	33.55	32.85	-5	686	-0.73%
2020/11/09	16	32.11	11	32.34	32.70	5	548	0.91%
2020/11/06	0	29.60	1	29.50	30.10	-1	458	-0.21%
2020/11/05	1	29.29	0	0.00	29.40	1	443	0.23%
2020/11/04	0	0.00	4	28.95	29.30	-4	439	-0.91%
2020/10/29	4	28.20	0	0.00	28.60	4	436	0.92%
2020/10/28	0	0.00	0.1	28.60	28.50	-0.1	433	-0.02%
2020/10/22	0	0.00	0.1	29.30	29.15	-0.1	423	-0.02%
2020/10/21	0.2	29.55	0	0.00	29.75	0.2	409	0.04%
2020/10/19	2	29.00	0	0.00	28.75	2	398	0.50%
2020/10/14	0	0.00	0	29.35	29.35	0	395	-0.01%
2020/10/13	0	0.00	0	29.20	29.20	0	395	0.00%
2020/10/07	0	0.00	0.3	29.45	29.45	-0.3	391	-0.09%
2020/10/06	0	0.00	2	29.55	29.45	-2	395	-0.51%
2020/10/05	2.4	29.20	0	0.00	29.40	2.4	399	0.59%
2020/09/09	1	29.25	0	0.00	29.25	1	451	0.22%
2020/09/02	0	0.00	3	28.55	28.60	-3	412	-0.73%
2020/09/01	1	28.45	0	0.00	28.50	1	403	0.25%
2020/08/31	3	28.35	3	28.35	28.40	0	402	0.00%
2020/08/28	3	28.08	0	0.00	28.45	3	403	0.74%
2020/08/24	1	25.05	0.1	25.80	25.55	0.9	345	0.27%
2020/08/21	1	25.15	1	25.30	25.60	0	339	0.00%
2020/08/19	0.1	24.50	0	0.00	24.65	0.1	363	0.02%
2020/08/18	1	24.85	0	0.00	24.70	1	378	0.26%
2020/08/13	2	25.95	0	0.00	25.85	2	374	0.53%
2020/08/11	0	0.00	0	25.45	25.30	0	376	-0.01%
2020/08/10	0	0.00	0.1	25.45	25.40	-0.1	383	-0.03%
2020/08/07	0.1	25.45	0	0.00	25.60	0.1	390	0.03%
2020/07/29	0	0.00	5	24.10	24.25	-5	458	-1.09%
2020/07/06	0	0.00	2	25.50	26.20	-2	461	-0.43%
2020/07/02	2	24.70	0	0.00	25.15	2	416	0.48%
2020/07/01	1	24.20	0	0.00	24.20	1	404	0.25%
2020/06/10	0	0.00	1	24.45	24.30	-1	529	-0.19%
2020/06/09	0	0.00	2	24.30	24.25	-2	536	-0.37%
2020/06/01	3	23.40	0	0.00	23.50	3	546	0.55%
2020/05/25	0	0.00	0	24.00	23.95	0	510	-0.01%
2020/05/22	0	0.00	0.1	21.95	21.90	-0.1	496	-0.02%
2020/05/21	0	0.00	0	22.30	22.30	0	494	0.00%
2020/05/20	0.1	21.90	0	0.00	22.05	0.1	493	0.03%
2020/05/19	0	0.00	2.1	22.28	21.60	-2.1	490	-0.43%
2020/05/18	0.1	21.85	0	0.00	22.00	0.1	484	0.02%
2020/05/13	0	0.00	1	23.05	23.05	-1	469	-0.21%
2020/05/11	1	21.55	0	0.00	22.15	1	435	0.23%
2020/03/24	1	18.25	1	18.35	18.50	0	390	0.00%
2020/03/20	3	16.80	3	16.95	16.95	0	379	0.00%
2020/03/18	3	17.30	3	17.52	17.15	0	348	0.00%
2020/03/17	0	0.00	2	15.93	16.15	-2	326	-0.61%
2020/02/26	2	25.45	0	0.00	25.30	2	287	0.70%
2020/02/05	2	26.60	0	0.00	26.30	2	294	0.68%
2020/02/03	0	0.00	2	24.55	25.55	-2	291	-0.69%
2020/01/31	0	0.00	2	27.10	27.15	-2	285	-0.70%
2020/01/16	2	30.00	0	0.00	29.80	2	291	0.69%
2019/12/31	2	30.45	0	0.00	30.50	2	289	0.69%
2019/12/27	2	30.85	0	0.00	30.90	2	290	0.69%
2019/12/26	0	0.00	2	30.50	31.05	-2	288	-0.69%
2019/12/18	0	0.00	0.1	30.50	30.20	-0.1	291	-0.03%
2019/12/17	0	0.00	0	30.15	30.10	0	320	0.00%
2019/12/16	0.1	29.70	0	0.00	29.90	0.1	320	0.03%
2019/12/13	5	29.60	0	0.00	29.65	5	323	1.55%
2019/12/12	0	0.00	3	30.10	29.85	-3	325	-0.92%
2019/12/10	5	30.85	0	0.00	30.70	5	318	1.57%
2019/12/05	1	31.15	1	31.40	31.50	0	316	0.00%
2019/12/04	0	0.00	0.2	29.20	28.95	-0.2	297	-0.05%
2019/12/03	0	0.00	0.1	29.15	29.10	-0.1	325	-0.04%
2019/12/02	0	0.00	0.1	29.40	29.25	-0.1	330	-0.03%
2019/11/28	0	0.00	0	29.90	29.85	0	355	-0.01%
2019/11/21	0	29.75	0	0.00	29.90	0	449	0.01%
2019/11/20	0	0.00	0.3	29.85	29.80	-0.3	455	-0.06%
2019/11/19	0.6	29.85	0	0.00	30.00	0.6	476	0.13%
2019/11/15	0.1	29.45	0	0.00	29.65	0.1	510	0.01%
2019/11/06	0	0.00	3	30.98	30.85	-3	507	-0.59%
2019/11/05	2	31.98	0	0.00	32.00	2	504	0.40%
2019/11/04	1	31.55	0	0.00	31.60	1	510	0.20%
2019/10/24	0	0.00	2	31.75	31.90	-2	529	-0.38%
2019/10/22	5	31.95	0	0.00	31.95	5	537	0.93%
2019/09/20	0	0.00	2	34.93	34.25	-2	609	-0.33%
2019/09/17	2	34.05	0	0.00	34.00	2	583	0.34%
2019/09/11	0	0.00	1	34.10	33.90	-1	594	-0.17%
2019/09/10	1	33.80	0	0.00	33.80	1	594	0.17%
2019/08/29	4	33.93	0	0.00	33.90	4	492	0.81%
2019/08/28	4	33.36	0	0.00	33.15	4	478	0.84%
2019/08/22	1	33.00	1	32.70	32.70	0	463	0.00%
2019/08/02	0	0.00	2	32.35	31.00	-2	506	-0.39%
2019/06/21	0	0.00	1	34.90	34.65	-1	2,095	-0.05%
2019/06/20	1	34.75	0	0.00	34.75	1	2,174	0.05%
2019/06/11	1	33.35	0	0.00	33.35	1	2,683	0.04%
2019/06/05	0	0.00	3	34.20	33.75	-3	3,001	-0.10%
2019/06/04	0	0.00	2	34.25	33.75	-2	3,048	-0.07%
2019/05/30	5	35.45	0	0.00	35.35	5	3,125	0.16%
2019/05/17	0	0.00	3	35.15	35.05	-3	3,506	-0.09%
2019/05/16	2	36.00	0	0.00	36.00	2	3,621	0.06%
2019/05/15	0	0.00	6	37.35	37.15	-6	3,628	-0.17%
2019/05/14	4	35.61	0	0.00	36.50	4	3,676	0.11%
2019/05/10	1	37.50	8	36.55	36.35	-7	3,680	-0.19%
2019/05/09	0	0.00	5.3	38.18	37.40	-5.3	3,679	-0.14%
2019/05/08	6	40.00	0	0.00	39.40	6	3,640	0.16%
2019/05/07	0	0.00	8.3	41.22	41.20	-8.3	3,616	-0.23%
2019/05/06	0.6	42.10	6	42.60	42.35	-5.4	3,581	-0.15%
2019/05/03	0	0.00	5	44.45	44.10	-5	3,558	-0.14%
2019/05/02	12	43.66	0	0.00	43.90	12	3,529	0.34%
2019/04/30	0	0.00	4	42.35	43.20	-4	3,438	-0.12%
2019/04/29	3	42.42	0	0.00	42.05	3	3,406	0.09%
2019/04/26	5	42.90	0	0.00	43.10	5	3,381	0.15%
2019/04/24	0	0.00	7	42.21	42.55	-7	3,324	-0.21%
2019/04/23	9	41.90	0	0.00	41.70	9	3,243	0.28%
2019/04/22	7	41.41	0	0.00	41.40	7	3,198	0.22%
2019/04/19	3	42.13	0	0.00	42.25	3	3,169	0.09%
2019/04/18	2	42.68	10	42.25	41.80	-8	3,157	-0.25%
2019/04/17	10	44.11	2	44.03	44.00	8	3,145	0.25%
2019/04/15	5	43.55	0	0.00	43.20	5	3,107	0.16%
2019/04/12	3	42.90	0	0.00	43.10	3	3,103	0.10%
2019/04/11	1	43.60	0	0.00	42.60	1	3,091	0.03%
2019/04/10	1	43.45	0	0.00	43.40	1	3,064	0.03%
2019/04/09	0	0.00	12	44.81	44.60	-12	3,028	-0.40%
2019/04/03	10	46.75	0	0.00	45.80	10	3,006	0.33%
2019/03/29	24	46.59	20	45.80	45.70	4	2,867	0.14%
2019/03/27	0	0.00	10	46.15	46.30	-10	2,561	-0.39%
2019/03/26	5	46.25	10	45.75	46.40	-5	2,436	-0.21%
2019/03/25	11	45.70	11	45.53	45.60	0	2,349	0.00%
2019/03/22	2	45.53	12	44.88	46.35	-10	2,268	-0.44%
2019/03/21	2	45.35	1	45.75	45.40	1	2,196	0.05%
2019/03/20	9	45.29	11	45.16	45.80	-2	2,204	-0.09%
2019/03/19	29	44.37	14	44.13	44.40	15	2,084	0.72%
2019/03/18	6	42.90	7	44.43	42.90	-1	2,016	-0.05%
2019/03/15	5	42.55	0	0.00	43.30	5	1,975	0.25%
2019/03/14	6	42.52	2	42.28	41.80	4	1,963	0.20%
2019/03/13	11	44.36	6	43.96	42.25	5	2,004	0.25%
2019/03/12	1	42.20	1	42.00	42.00	0	1,918	0.00%
2019/03/11	5	41.92	5	41.61	42.00	0	2,057	0.00%
2019/03/08	1	40.45	1	40.55	41.00	0	2,023	0.00%
2019/03/07	1	40.65	2	40.60	39.75	-1	2,032	-0.05%
2019/03/05	1	39.60	2	39.30	39.70	-1	2,024	-0.05%
2019/03/04	2	39.00	0	0.00	39.80	2	2,029	0.10%
2019/02/21	0	0.00	1	40.75	40.50	-1	1,948	-0.05%
2019/02/19	1	40.25	4	40.66	40.60	-3	1,881	-0.16%
2019/02/18	2	40.50	5	40.70	40.85	-3	1,842	-0.16%
2019/02/15	24	40.30	20	40.75	40.70	4	1,742	0.23%
2019/02/14	2	38.90	0	0.00	38.95	2	1,622	0.12%
2019/02/13	0	38.95	0	0.00	39.00	0	1,615	0.00%
2019/02/12	0	0.00	5	38.10	37.60	-5	1,574	-0.32%
2019/01/28	0	0.00	10	37.40	37.65	-10	1,744	-0.57%
2019/01/24	0	0.00	1	36.80	37.30	-1	1,784	-0.06%
2019/01/23	1	36.85	2	36.25	36.50	-1	1,852	-0.05%
2019/01/22	2	36.65	0	0.00	36.25	2	1,923	0.10%
2019/01/21	12	37.05	0	0.00	37.05	12	1,924	0.62%
2019/01/18	1	37.65	1	38.00	36.70	0	1,929	0.00%
2019/01/16	0	0.00	5	36.85	36.85	-5	1,961	-0.25%
2019/01/09	1	36.10	0	0.00	35.90	1	2,002	0.05%
2019/01/08	3	35.55	0	0.00	35.50	3	1,986	0.15%
2019/01/04	1	33.45	1	33.90	34.00	0	1,993	0.00%
2019/01/03	1	34.80	1	34.80	34.75	0	2,002	0.00%
2018/12/28	0	0.00	1	35.10	35.15	-1	2,018	-0.05%
2018/12/27	2	35.85	0	0.00	35.30	2	2,037	0.10%
2018/12/25	1	34.70	0	0.00	35.60	1	2,023	0.05%
2018/12/20	0	0.00	1	33.95	33.65	-1	2,097	-0.05%
2018/12/18	1	35.30	0	0.00	34.80	1	2,096	0.05%
2018/12/13	8	37.01	6	36.44	36.40	2	2,086	0.10%
2018/12/11	0	0.00	1	35.65	35.60	-1	2,024	-0.05%
2018/12/10	2	35.30	3	35.68	35.30	-1	2,034	-0.05%
2018/12/07	5	36.65	2	36.80	36.70	3	2,046	0.15%
2018/12/06	3	36.95	19	36.81	36.45	-16	2,040	-0.78%
2018/12/05	31	41.68	13	41.52	40.50	18	1,942	0.93%
2018/12/04	20	40.81	30	41.94	42.80	-10	1,848	-0.54%
2018/12/03	1	39.40	0	0.00	38.95	1	1,788	0.06%
2018/11/30	26	39.83	21	38.84	38.45	5	1,823	0.27%
2018/11/29	6	38.12	11	38.73	38.90	-5	1,797	-0.28%
2018/11/28	2	37.45	0	0.00	37.20	2	1,756	0.11%
2018/11/27	3	37.20	0	0.00	37.20	3	1,768	0.17%
2018/11/26	0	0.00	1	36.20	36.25	-1	1,792	-0.06%
2018/11/23	1	35.85	0	0.00	35.85	1	1,846	0.05%
2018/11/22	14	37.73	14	37.14	36.75	0	1,840	0.00%
2018/11/20	0	0.00	5	37.20	36.70	-5	1,814	-0.28%
2018/11/19	2	36.50	0	0.00	37.20	2	1,885	0.11%
2018/11/16	0	0.00	6	36.17	35.90	-6	1,896	-0.32%
2018/11/13	1	35.25	1	33.50	35.25	0	1,899	0.00%
2018/11/12	1	36.00	1	35.80	35.80	0	1,919	0.00%
2018/11/09	0	0.00	1	34.90	35.85	-1	1,929	-0.05%
2018/11/08	11	36.83	0	0.00	35.50	11	1,930	0.57%
2018/11/07	0	0.00	4	35.90	36.00	-4	1,911	-0.21%
2018/11/06	0	0.00	1	36.00	35.30	-1	1,935	-0.05%
2018/11/05	4	39.90	15	40.26	39.10	-11	1,941	-0.57%
2018/11/02	1	39.15	6	39.05	38.50	-5	1,907	-0.26%
2018/11/01	3	38.88	5	38.90	38.70	-2	1,893	-0.11%
2018/10/31	7	38.34	0	0.00	38.50	7	1,870	0.37%
2018/10/30	1	37.20	34	37.64	36.50	-33	1,914	-1.72%
2018/10/29	4	35.35	0	0.00	35.80	4	1,976	0.20%
2018/10/26	0	0.00	8	36.85	35.60	-8	2,004	-0.40%
2018/10/25	7	37.48	2	37.08	36.75	5	2,052	0.24%
2018/10/24	0	0.00	2	35.95	35.70	-2	2,101	-0.10%
2018/10/23	0	0.00	3	35.75	34.90	-3	2,141	-0.14%
2018/10/22	2	34.63	0	0.00	35.25	2	2,134	0.09%
2018/10/19	2	31.05	0	0.00	32.05	2	2,195	0.09%
2018/10/12	0	0.00	2	31.95	32.55	-2	2,236	-0.09%
2018/10/11	2	32.10	0	0.00	31.80	2	2,244	0.09%
2018/10/09	1	36.80	0	0.00	35.30	1	2,273	0.04%
2018/10/08	0	0.00	2	36.93	36.75	-2	2,327	-0.09%
2018/10/05	2	36.20	0	0.00	36.50	2	2,380	0.08%
2018/10/04	2	37.60	2	37.93	37.70	0	2,593	0.00%
2018/10/03	0	0.00	1	37.00	36.80	-1	2,661	-0.04%
2018/10/02	0	0.00	2	38.40	37.55	-2	2,652	-0.08%
2018/09/27	2	38.15	1	38.25	38.15	1	2,608	0.04%
2018/09/20	0	0.00	1	36.20	36.05	-1	2,545	-0.04%
2018/09/18	2	35.90	0	0.00	35.85	2	2,541	0.08%
2018/09/14	2	36.40	2	36.60	37.25	0	2,535	0.00%
2018/09/13	1	36.25	1	36.20	36.35	0	2,516	0.00%
2018/09/07	1	39.50	14	39.88	38.00	-13	2,561	-0.51%
2018/09/06	10	39.40	1	39.45	39.20	9	2,441	0.37%
2018/08/31	2	39.20	2	39.30	38.75	0	2,353	0.00%
2018/08/24	26	37.99	26	37.90	37.25	0	2,257	0.00%
2018/08/13	20	36.72	2	37.00	35.60	18	2,215	0.81%
2018/08/10	10	40.15	12	39.91	38.50	-2	2,175	-0.09%
2018/08/09	5	39.96	4	39.88	40.35	1	2,099	0.05%
2018/08/07	2	39.20	2	39.15	39.25	0	1,992	0.00%
2018/08/06	23	39.74	2	39.75	39.55	21	1,971	1.07%
2018/08/03	0	0.00	5	39.40	40.00	-5	1,853	-0.27%
2018/08/01	5	40.00	5	39.40	39.30	0	1,676	0.00%
2018/07/31	6	38.06	2	38.28	39.00	4	1,586	0.25%
2018/07/30	1	37.55	1	39.05	37.55	0	1,460	0.00%
2018/07/27	1	38.45	4	38.65	38.45	-3	1,389	-0.22%
2018/07/26	2	37.90	2	38.10	38.65	0	1,353	0.00%
2018/07/25	0	0.00	6	37.05	36.70	-6	1,245	-0.48%
2018/07/23	0	0.00	13	35.87	35.70	-13	1,221	-1.06%
2018/07/18	16	36.53	0	0.00	35.70	16	1,214	1.32%
2018/07/17	0	0.00	1	37.50	36.55	-1	1,197	-0.08%
2018/07/16	9	36.87	0	0.00	37.55	9	1,147	0.78%
2018/07/13	1	37.05	1	37.40	36.85	0	1,081	0.00%
2018/07/12	7	36.44	19	36.64	37.60	-12	1,021	-1.18%
2018/07/11	1	35.75	2	35.78	36.10	-1	790	-0.13%
2018/07/06	2	32.78	2	32.90	32.35	0	709	0.00%
2018/07/05	0	0.00	3	33.60	32.80	-3	710	-0.42%
2018/07/03	16	33.15	0	0.00	32.65	16	725	2.20%
2018/06/27	2	34.70	0	0.00	33.60	2	773	0.26%
2018/06/26	0	0.00	2	33.55	34.55	-2	774	-0.26%
2018/06/22	0	0.00	1	36.20	35.50	-1	766	-0.13%
2018/06/19	3	37.43	3	37.73	36.90	0	750	0.00%
2018/06/15	11	36.96	1	36.80	36.30	10	691	1.45%
2018/06/14	0	0.00	10	35.27	35.25	-10	628	-1.59%
2018/06/13	10	35.70	0	0.00	35.65	10	623	1.60%
2018/06/12	0	0.00	11	34.80	34.80	-11	598	-1.84%
2018/06/11	0	0.00	3	35.55	35.10	-3	594	-0.50%
2018/06/06	11	35.80	0	0.00	35.00	11	580	1.90%
2018/06/05	0	0.00	1	35.00	34.50	-1	563	-0.18%
2018/05/31	6	34.40	0	0.00	34.10	6	566	1.06%
2018/05/29	7	35.73	2	35.78	35.30	5	563	0.89%
2018/05/28	1	32.40	0	0.00	34.90	1	481	0.21%
2018/05/16	0	0.00	10	30.95	30.70	-10	499	-2.00%
2018/05/10	10	29.80	2	29.60	29.55	8	611	1.31%
2018/05/07	0	0.00	1	29.75	29.40	-1	1,089	-0.09%
2018/04/26	0	0.00	3	29.05	28.50	-3	1,248	-0.24%
2018/04/25	0	0.00	4	30.15	29.30	-4	1,251	-0.32%
2018/04/24	2	29.88	16	29.71	28.85	-14	1,248	-1.12%
2018/04/10	5	33.00	0	0.00	32.25	5	1,404	0.36%
2018/04/03	1	35.10	3	34.27	34.70	-2	1,408	-0.14%
2018/04/02	0	0.00	2	34.85	35.20	-2	1,408	-0.14%
2018/03/31	2	34.50	0	0.00	34.55	2	1,401	0.14%
2018/03/30	0	0.00	2	34.00	33.40	-2	1,393	-0.14%
2018/03/23	3	33.00	0	0.00	33.25	3	1,481	0.20%
2018/03/06	1	35.55	0	0.00	35.55	1	1,831	0.05%
2018/02/23	0	0.00	6	37.50	37.30	-6	2,411	-0.25%
2018/02/06	1	38.60	0	0.00	36.30	1	2,700	0.04%
2018/02/02	5	40.20	8	40.14	39.90	-3	2,688	-0.11%
2018/02/01	11	41.82	53	41.06	39.90	-42	2,693	-1.56%
2018/01/31	27	42.72	19	42.24	41.00	8	2,677	0.30%
2018/01/30	43	41.73	16	41.97	41.90	27	2,455	1.10%
2018/01/29	2	40.55	1	40.40	40.50	1	2,324	0.04%
2018/01/24	2	38.10	0	0.00	38.85	2	2,349	0.09%
2018/01/16	0	0.00	1	38.45	38.35	-1	3,054	-0.03%
2018/01/11	0	0.00	1	36.90	36.85	-1	3,007	-0.03%
2018/01/10	2	37.58	2	37.58	37.35	0	3,015	0.00%
2018/01/08	0	0.00	2	37.80	37.60	-2	3,058	-0.07%
2018/01/05	2	37.90	11	38.30	37.90	-9	3,079	-0.29%
2018/01/03	1	39.30	1	39.30	39.45	0	3,127	0.00%