晶豪科 (3006)-凱基-八德券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
62.8
漲跌
▲2.1
漲幅
+3.46%
成交量
1,773張
產業
上市半導體類股
1354人加入追蹤

立即追蹤
本地時間:13:35(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

晶豪科 (3006)籌碼相關－凱基-八德券商分點個股進出

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

凱基-八德券商分點個股進出
凱基-八德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
2024/12/13	1	62.40	0	0.00	62.00	1	1,722	0.06%
2024/12/11	0	0.00	2	63.85	63.80	-2	1,719	-0.12%
2024/12/09	0	0.00	9	64.40	64.20	-9	1,725	-0.52%
2024/12/05	1	64.10	1	63.70	64.00	0	1,747	0.00%
2024/12/04	0.5	64.30	0	0.00	64.00	0.5	1,807	0.03%
2024/11/21	0	0.00	1	63.90	63.20	-1	2,011	-0.05%
2024/11/20	1	63.60	0	0.00	62.60	1	1,995	0.05%
2024/11/19	1	64.70	1	65.10	64.90	0	1,960	0.00%
2024/11/15	1	67.80	0	0.00	67.90	1	1,902	0.05%
2024/11/13	2	69.00	0	0.00	68.50	2	1,890	0.11%
2024/11/12	1	69.50	0	0.00	69.00	1	1,923	0.05%
2024/11/08	0	0.00	0.2	71.40	70.20	-0.2	1,948	-0.01%
2024/11/06	0.2	69.00	0	0.00	69.00	0.2	1,955	0.01%
2024/11/05	0	0.00	2	68.50	68.50	-2	2,031	-0.10%
2024/11/04	2	67.55	0	0.00	67.10	2	2,211	0.09%
2024/11/01	1.1	66.68	1	68.10	68.50	0.1	2,323	0.00%
2024/10/30	1	68.70	2	68.55	68.10	-1	2,377	-0.04%
2024/10/29	1	67.21	0	0.00	67.80	1	2,407	0.04%
2024/10/24	0	0.00	4	70.05	69.50	-4	2,592	-0.15%
2024/10/21	0	0.00	1	70.70	70.70	-1	2,847	-0.04%
2024/10/18	5	71.14	0	0.00	69.40	5	2,941	0.17%
2024/10/11	1	69.20	0	0.00	69.20	1	3,218	0.03%
2024/10/09	0	0.00	1	69.90	69.50	-1	3,303	-0.03%
2024/10/08	0	70.50	0	0.00	70.70	0	3,319	0.00%
2024/10/07	0.1	71.40	0	0.00	71.40	0.1	3,403	0.00%
2024/10/04	0	71.80	0	0.00	71.40	0	3,502	0.00%
2024/10/01	0	0.00	1	72.00	72.20	-1	3,531	-0.03%
2024/09/27	1	73.60	1	75.60	74.00	0	3,789	0.00%
2024/09/26	1	74.61	0	0.00	74.70	1	3,833	0.03%
2024/09/25	1	72.80	2	72.80	72.80	-1	3,790	-0.03%
2024/09/24	1	71.40	0	0.00	71.70	1	3,831	0.03%
2024/09/20	0	0.00	1	71.90	71.10	-1	4,025	-0.02%
2024/09/19	0	69.50	1	70.50	70.70	-1	4,173	-0.02%
2024/09/18	1	69.30	0	0.00	69.50	1	4,374	0.02%
2024/09/13	1.1	70.42	0	0.00	70.70	1.1	5,049	0.02%
2024/09/12	0	0.00	5	69.92	70.20	-5	5,205	-0.10%
2024/09/11	0	0.00	1	68.50	68.60	-1	5,409	-0.02%
2024/09/04	1	67.60	0.9	70.34	69.30	0.1	5,936	0.00%
2024/09/03	0.1	76.00	1	77.00	74.90	-0.9	5,896	-0.02%
2024/09/02	0	0.00	3	78.43	77.00	-3	5,892	-0.05%
2024/08/27	0	0.00	2	79.50	79.80	-2	6,027	-0.03%
2024/08/19	0	0.00	2	81.75	82.00	-2	6,600	-0.03%
2024/08/16	0	0.00	2	82.40	81.90	-2	6,645	-0.03%
2024/08/15	0	0.00	6	80.23	80.50	-6	6,642	-0.09%
2024/08/14	1	80.10	0	0.00	80.20	1	6,650	0.02%
2024/08/09	2	77.70	0	0.00	77.70	2	6,680	0.03%
2024/08/07	4	76.15	7	76.24	76.70	-3	6,681	-0.04%
2024/08/06	3	72.90	0	0.00	73.30	3	6,681	0.04%
2024/08/05	2	75.45	0	74.90	74.70	2	6,564	0.03%
2024/08/02	2.3	84.40	0	0.00	82.90	2.3	6,511	0.04%
2024/08/01	1	86.50	0	0.00	88.70	1	6,619	0.02%
2024/07/31	0	0.00	1	86.00	84.80	-1	6,745	-0.01%
2024/07/30	1	82.80	0	0.00	83.70	1	6,876	0.01%
2024/07/29	1	83.66	1	84.00	83.60	0	6,917	0.00%
2024/07/26	1	84.50	0	0.00	86.40	1	6,865	0.01%
2024/07/23	1	90.60	0	0.00	90.10	1	6,877	0.01%
2024/07/22	2	90.50	2	90.20	91.10	0	6,893	0.00%
2024/07/19	0.1	95.50	0	0.00	93.70	0.1	6,874	0.00%
2024/07/16	0.1	97.50	0	0.00	97.20	0.1	6,939	0.00%
2024/07/15	0	97.30	0	0.00	96.30	0	6,937	0.00%
2024/07/12	1.1	97.54	1	96.90	96.90	0.1	6,918	0.00%
2024/07/11	0.1	99.25	5	99.30	98.20	-4.9	6,892	-0.07%
2024/07/10	1	101.50	0	0.00	99.90	1	6,890	0.01%
2024/07/09	0.2	100.85	1	99.30	101.00	-0.8	6,903	-0.01%
2024/07/08	2	103.25	3	104.00	103.50	-1	6,857	-0.01%
2024/07/04	2.1	102.50	1	103.00	101.50	1.1	6,915	0.02%
2024/07/03	0.1	104.00	0	0.00	103.00	0.1	6,883	0.00%
2024/07/02	0.1	96.00	1	96.30	95.10	-0.9	6,737	-0.01%
2024/07/01	0.3	98.90	0	0.00	97.60	0.3	6,706	0.00%
2024/06/28	1	99.80	1	100.50	100.50	0	6,692	0.00%
2024/06/26	2	102.75	1	104.50	102.00	1	6,586	0.02%
2024/06/25	1	103.00	1	104.00	104.00	0	6,481	0.00%
2024/06/24	2.2	103.83	2	103.75	104.50	0.2	6,387	0.00%
2024/06/21	1	103.50	1	103.50	103.50	0	6,242	0.00%
2024/06/20	6	103.75	14	104.39	105.00	-8	6,143	-0.13%
2024/06/18	1	103.00	8	102.00	99.40	-7	5,769	-0.12%
2024/06/17	1.1	97.59	0	0.00	99.90	1.1	5,593	0.02%
2024/06/14	1.2	98.68	1	98.60	98.00	0.2	5,487	0.00%
2024/06/13	3	96.53	1	97.30	98.90	2	5,365	0.04%
2024/06/12	2	94.40	2	94.00	94.40	0	5,162	0.00%
2024/06/11	0	0.00	3	93.60	93.80	-3	5,167	-0.06%
2024/05/31	0.4	92.60	0.3	94.00	92.30	0.1	5,722	0.00%
2024/05/30	0	0.00	1	95.40	94.40	-1	5,869	-0.02%
2024/05/29	3	97.50	2	97.85	96.30	1	6,372	0.02%
2024/05/28	1	95.40	3	95.20	96.00	-2	6,721	-0.03%
2024/05/27	1	94.50	2	95.00	93.80	-1	6,662	-0.02%
2024/05/24	1	94.20	0.1	94.30	94.20	0.9	6,746	0.01%
2024/05/22	1	92.00	1	92.20	92.20	0	6,727	0.00%
2024/05/21	0.5	90.50	0	0.00	90.50	0.5	6,760	0.01%
2024/05/20	1	90.10	0	0.00	90.40	1	6,873	0.01%
2024/05/17	2	91.10	0	0.00	90.80	2	6,912	0.03%
2024/05/16	0	0.00	2.1	90.72	91.70	-2.1	6,992	-0.03%
2024/05/14	0.6	90.50	0	0.00	90.40	0.6	7,053	0.01%
2024/05/09	1.3	90.62	0	0.00	90.20	1.3	7,041	0.02%
2024/05/07	2	92.80	7	93.17	93.10	-5	7,003	-0.07%
2024/05/06	0	0.00	1	92.90	92.90	-1	6,867	-0.01%
2024/05/03	0	0.00	7	92.37	91.10	-7	6,731	-0.10%
2024/05/02	3.5	89.81	4	90.00	89.80	-0.5	6,590	-0.01%
2024/04/30	3	89.10	0	0.00	89.00	3	6,635	0.05%
2024/04/29	0	0.00	1	87.00	88.50	-1	6,699	-0.01%
2024/04/25	0.8	87.00	1.2	87.18	86.80	-0.5	6,717	-0.01%
2024/04/24	0	0.00	1	85.31	85.40	-1	6,684	-0.02%
2024/04/22	0	76.80	52	77.09	76.10	-52	6,654	-0.78%
2024/04/19	20	78.46	1	81.30	79.10	19	6,756	0.28%
2024/04/17	6	82.43	0	0.00	82.00	6	6,817	0.09%
2024/04/16	25.1	82.22	2.1	81.01	81.40	23	6,820	0.34%
2024/04/12	0	0.00	23	88.11	87.80	-23	6,916	-0.33%
2024/04/10	2	88.00	1	87.80	87.80	1	7,129	0.01%
2024/04/09	33.1	86.56	0	0.00	85.50	33.1	7,168	0.46%
2024/04/01	1	88.10	0	0.00	87.70	1	9,381	0.01%
2024/03/29	0	0.00	2	87.05	86.90	-2	9,821	-0.02%
2024/03/27	2	89.45	3	89.67	88.10	-1	10,472	-0.01%
2024/03/25	4	90.48	1	89.00	89.00	3	10,817	0.03%
2024/03/22	4	89.33	8.1	89.60	91.30	-4.1	11,127	-0.04%
2024/03/21	5	87.10	3	87.50	87.50	2	11,590	0.02%
2024/03/20	1	85.10	0	0.00	84.50	1	11,993	0.01%
2024/03/18	0	0.00	1	85.00	86.30	-1	12,273	-0.01%
2024/03/15	2	84.65	1	85.30	84.30	1	12,360	0.01%
2024/03/14	1.1	84.32	0	0.00	84.20	1.1	12,542	0.01%
2024/03/13	1.1	86.02	0	0.00	85.70	1.1	12,709	0.01%
2024/03/12	1	88.60	0	0.00	87.60	1	12,730	0.01%
2024/03/11	0	88.30	0	0.00	88.10	0	12,730	0.00%
2024/03/08	9.1	87.45	3	88.60	86.20	6.1	12,738	0.05%
2024/03/07	4	92.08	1	92.00	91.60	3	12,498	0.02%
2024/03/06	1	94.70	2	95.50	94.20	-1	12,427	-0.01%
2024/03/05	2	95.95	0	0.00	96.00	2	12,475	0.02%
2024/03/04	20	101.45	18	100.38	97.80	2	12,374	0.02%
2024/03/01	5	97.70	1.1	97.31	97.70	3.9	11,957	0.03%
2024/02/29	1	91.00	2	91.50	93.50	-1	11,675	-0.01%
2024/02/27	1	91.00	0	0.00	91.40	1	12,013	0.01%
2024/02/26	2.1	91.00	0	0.00	90.90	2.1	12,614	0.02%
2024/02/22	0.1	93.40	0	0.00	93.00	0.1	12,679	0.00%
2024/02/20	1	94.50	1	93.80	93.00	0	12,820	0.00%
2024/02/19	2	93.80	2	94.40	93.70	0	13,057	0.00%
2024/02/15	1	91.00	1	92.90	93.10	0	13,637	0.00%
2024/02/05	0	0.00	1	90.20	90.00	-1	13,778	-0.01%
2024/02/02	2	91.95	1	91.00	91.00	1	13,828	0.01%
2024/02/01	0	0.00	1	93.00	92.40	-1	13,835	-0.01%
2024/01/31	1	92.00	0	0.00	92.20	1	13,903	0.01%
2024/01/30	0	0.00	1	91.70	91.90	-1	13,939	-0.01%
2024/01/26	0	0.00	1	92.50	92.80	-1	14,142	-0.01%
2024/01/25	1	93.10	0	0.00	92.10	1	14,364	0.01%
2024/01/24	2	96.40	1	97.00	93.10	1	14,438	0.01%
2024/01/23	0	0.00	1	94.90	94.20	-1	14,383	-0.01%
2024/01/22	1	93.00	3	93.80	93.90	-2	14,346	-0.01%
2024/01/19	3	90.90	0	0.00	91.20	3	14,326	0.02%
2024/01/18	0	0.00	1	87.90	89.80	-1	14,408	-0.01%
2024/01/17	1	89.00	0	0.00	89.10	1	14,443	0.01%
2024/01/16	1	93.00	0	0.00	92.10	1	14,495	0.01%
2024/01/15	3	92.43	2.1	94.12	94.00	0.9	14,638	0.01%
2024/01/12	0	0.00	1.8	91.55	90.30	-1.8	14,669	-0.01%
2024/01/11	2	90.00	2	90.40	91.90	0	14,781	0.00%
2024/01/10	0	90.90	0.2	90.80	90.90	-0.2	14,929	0.00%
2024/01/09	0	0.00	1	92.30	91.00	-1	15,123	-0.01%
2024/01/08	1.1	93.60	1	91.50	91.50	0.1	15,235	0.00%
2024/01/05	2	94.25	0.2	94.30	94.10	1.8	15,400	0.01%
2024/01/04	0.2	93.80	3	94.37	93.80	-2.8	15,901	-0.02%
2024/01/03	5	94.96	4	95.00	95.90	1	16,468	0.01%
2024/01/02	4	98.20	1	96.10	95.80	3	16,879	0.02%
2023/12/29	10	100.27	1	98.30	98.00	9	16,973	0.05%
2023/12/28	2	107.00	7	106.21	106.50	-5	16,790	-0.03%
2023/12/27	15	103.40	11	103.55	106.50	4	16,505	0.02%
2023/12/26	16	98.71	15	99.48	99.00	1	15,713	0.01%
2023/12/25	3	97.90	2	97.60	97.30	1	15,376	0.01%
2023/12/22	0	0.00	2	97.70	97.10	-2	15,220	-0.01%
2023/12/21	6	93.92	6	95.12	94.90	0	14,733	0.00%
2023/12/20	2	95.70	1	94.80	93.20	1	14,532	0.01%
2023/12/19	7	96.09	2	94.90	96.00	5	14,283	0.04%
2023/12/18	12	99.06	10	99.70	98.60	2	13,939	0.01%
2023/12/15	13	96.91	12	97.35	96.20	1	13,327	0.01%
2023/12/14	0	0.00	0	96.10	94.10	0	12,871	0.00%
2023/12/13	1	96.10	0	95.60	94.20	1	12,751	0.01%
2023/12/08	0	0.00	3	94.30	92.80	-3	12,840	-0.02%
2023/12/07	2	91.10	0	0.00	90.80	2	12,642	0.02%
2023/12/06	0	91.20	0	0.00	93.20	0	12,616	0.00%
2023/12/05	1	90.50	0	0.00	90.00	1	12,628	0.01%
2023/12/04	2	91.25	0	0.00	91.30	2	12,807	0.02%
2023/12/01	2	93.00	0	0.00	92.50	2	12,827	0.02%
2023/11/30	3	96.00	3	94.80	94.50	0	12,799	0.00%
2023/11/28	0	0.00	1	94.00	94.60	-1	12,595	-0.01%
2023/11/27	0	0.00	1	92.50	90.50	-1	12,468	-0.01%
2023/11/24	4	95.85	1	93.60	93.60	3	12,281	0.02%
2023/11/23	3	101.33	6	99.67	97.80	-3	11,856	-0.03%
2023/11/21	0	0.00	1	97.00	94.10	-1	11,002	-0.01%
2023/11/20	2	95.85	0	0.00	95.90	2	10,868	0.02%
2023/11/16	1	96.80	1	97.90	94.60	0	10,505	0.00%
2023/11/15	1	97.50	2	97.65	95.10	-1	10,204	-0.01%
2023/11/14	2	95.20	3	93.80	94.80	-1	9,805	-0.01%
2023/11/13	1	93.90	3	93.80	94.40	-2	9,481	-0.02%
2023/11/10	2	91.80	2	92.50	90.00	0	9,262	0.00%
2023/11/09	2	91.00	1	92.00	90.30	1	9,186	0.01%
2023/11/08	1	91.50	0	0.00	91.60	1	9,185	0.01%
2023/11/03	0	0.00	1	91.90	92.60	-1	8,903	-0.01%
2023/11/02	12	90.68	14	91.09	91.40	-2	8,743	-0.02%
2023/10/27	2	86.00	2	86.70	85.60	0	8,296	0.00%
2023/10/26	3	87.00	1	89.10	86.80	2	8,238	0.02%
2023/10/25	1	91.60	0	0.00	91.00	1	8,206	0.01%
2023/10/24	2	92.00	0	0.00	92.80	2	8,170	0.02%
2023/10/23	3	93.30	2	93.80	93.20	1	8,034	0.01%
2023/10/20	3	94.07	2	94.60	93.90	1	7,842	0.01%
2023/10/19	0	0.00	1	91.20	92.00	-1	7,676	-0.01%
2023/10/18	11	92.49	3	93.80	92.80	8	7,555	0.11%
2023/10/17	2	94.70	0.3	95.33	93.30	1.7	7,316	0.02%
2023/10/16	2	94.30	11.2	95.30	93.90	-9.2	7,106	-0.13%
2023/10/13	7	96.13	7	97.24	97.20	0	6,938	0.00%
2023/10/12	6	94.13	5.3	93.68	97.10	0.7	6,667	0.01%
2023/10/11	5.3	96.40	12	96.48	93.70	-6.7	6,107	-0.11%
2023/10/06	0	0.00	3.1	91.33	94.40	-3.1	5,365	-0.06%
2023/10/05	2	88.00	2	87.95	86.70	0	4,757	0.00%
2023/10/04	1	87.90	1	88.70	86.70	0	4,523	0.00%
2023/10/03	2	87.45	7	88.67	90.00	-5	4,052	-0.12%
2023/10/02	0	0.00	4	80.68	81.90	-4	3,790	-0.11%
2023/09/28	6	78.38	1	77.90	77.50	5	3,717	0.14%
2023/09/27	1	81.10	1	81.30	81.50	0	3,621	0.00%
2023/09/26	0	0.00	0.7	82.20	81.50	-0.7	3,628	-0.02%
2023/09/22	0.1	82.80	0	0.00	83.90	0.1	3,658	0.00%
2023/09/20	0	0.00	2.4	84.11	83.80	-2.4	3,726	-0.06%
2023/09/19	0	0.00	1	85.20	85.30	-1	3,716	-0.03%
2023/09/18	2	87.50	2	87.50	86.50	0	3,687	0.00%
2023/09/15	2	86.55	21	86.94	88.00	-19	3,669	-0.52%
2023/09/14	3	84.40	13	84.65	84.40	-10	3,468	-0.29%
2023/09/13	1.4	82.16	0	0.00	81.10	1.4	3,336	0.04%
2023/09/11	0	0.00	1	81.30	81.40	-1	3,421	-0.03%
2023/09/08	1	82.60	0	0.00	81.10	1	3,384	0.03%
2023/09/07	0	0.00	6	83.00	82.60	-6	3,366	-0.18%
2023/09/06	0	0.00	3	80.20	79.10	-3	3,141	-0.10%
2023/09/05	0	0.00	2	77.70	78.00	-2	3,091	-0.06%
2023/08/31	0	0.00	6	74.83	74.60	-6	3,227	-0.19%
2023/08/30	3	73.43	1	74.20	74.00	2	3,237	0.06%
2023/08/29	1	71.50	0	0.00	71.60	1	3,261	0.03%
2023/08/24	0	0.00	1	70.10	70.50	-1	3,987	-0.03%
2023/08/23	0	0.00	1	70.50	70.50	-1	4,358	-0.02%
2023/08/22	1	70.00	0	0.00	70.00	1	4,483	0.02%
2023/08/21	1	70.70	0	0.00	70.90	1	4,526	0.02%
2023/08/18	2	72.00	1	72.00	70.80	1	4,585	0.02%
2023/08/15	1	69.80	0	0.00	70.00	1	4,851	0.02%
2023/08/14	2	69.65	1	70.40	68.30	1	5,012	0.02%
2023/08/11	1	73.50	0	0.00	73.50	1	5,246	0.02%
2023/08/09	0	0.00	4	76.20	76.30	-4	5,468	-0.07%
2023/08/04	3	76.90	1	76.90	76.90	2	6,023	0.03%
2023/08/02	3	77.23	1	76.40	76.70	2	6,144	0.03%
2023/07/31	0	0.00	3	78.10	78.00	-3	6,274	-0.05%
2023/07/28	1	77.70	2	79.00	78.70	-1	6,365	-0.02%
2023/07/27	0	0.00	2	77.00	77.30	-2	6,376	-0.03%
2023/07/26	1	73.60	0	0.00	73.40	1	6,357	0.02%
2023/07/25	1	75.90	0	0.00	75.60	1	6,422	0.02%
2023/07/24	3	75.53	1	75.10	75.10	2	6,526	0.03%
2023/07/21	2	76.60	1	77.80	77.50	1	6,553	0.02%
2023/07/17	1	77.50	3	78.27	79.10	-2	6,752	-0.03%
2023/07/14	3	77.70	0	0.00	77.70	3	6,804	0.04%
2023/07/12	2	78.45	0	0.00	78.40	2	6,990	0.03%
2023/07/11	0	0.00	5	78.68	79.30	-5	7,184	-0.07%
2023/07/07	7	77.77	5	77.62	77.40	2	8,160	0.02%
2023/07/06	0	0.00	3	81.00	80.40	-3	8,835	-0.03%
2023/07/05	1	80.60	1	81.30	80.50	0	8,981	0.00%
2023/07/03	8	81.95	0	0.00	81.50	8	9,335	0.09%
2023/06/26	5	81.76	2	81.35	81.30	3	9,683	0.03%
2023/06/21	3	84.00	1	83.60	83.50	2	9,704	0.02%
2023/06/20	1	86.10	0	0.00	85.80	1	9,637	0.01%
2023/06/19	0	0.00	1	90.10	88.10	-1	9,601	-0.01%
2023/06/16	1	86.70	3	88.87	89.50	-2	9,541	-0.02%
2023/06/15	0	87.90	1	87.70	88.10	-1	9,426	-0.01%
2023/06/14	1	87.10	0	0.00	86.90	1	9,389	0.01%
2023/06/13	1	89.10	0	0.00	87.40	1	9,374	0.01%
2023/06/12	1	86.20	1	87.00	87.00	0	9,333	0.00%
2023/06/07	2	88.80	1	89.20	89.20	1	9,253	0.01%
2023/06/06	1	86.50	1	86.60	87.40	0	9,200	0.00%
2023/06/05	1	88.50	0.1	88.71	88.60	0.9	9,165	0.01%
2023/06/02	2	88.00	3	88.43	87.70	-1	9,175	-0.01%
2023/06/01	2	87.60	11	87.34	86.90	-9	9,233	-0.10%
2023/05/31	10	90.57	12	90.05	88.40	-2	9,351	-0.02%
2023/05/30	3	88.10	4	88.10	88.40	-1	8,932	-0.01%
2023/05/29	1	86.60	6	87.33	88.20	-5	8,924	-0.06%
2023/05/26	1	84.30	3	82.77	82.90	-2	8,674	-0.02%
2023/05/25	0	0.00	1	83.20	82.60	-1	8,601	-0.01%
2023/05/24	0	0.00	2	82.80	82.60	-2	8,610	-0.02%
2023/05/23	0	0.00	5	82.46	82.80	-5	8,640	-0.06%
2023/05/22	3	82.10	5	82.04	81.00	-2	8,641	-0.02%
2023/05/19	11	81.16	6	80.58	80.30	5	8,639	0.06%
2023/05/18	18	82.18	3	82.33	82.10	15	8,575	0.17%
2023/05/17	4	83.00	15	82.93	82.80	-11	8,470	-0.13%
2023/05/16	1	80.00	5	80.10	79.50	-4	8,189	-0.05%
2023/05/15	4	77.30	1	77.20	77.20	3	8,029	0.04%
2023/05/12	3	78.20	2	78.90	78.90	1	8,012	0.01%
2023/05/11	5	78.86	6	79.27	78.50	-1	7,903	-0.01%
2023/05/09	2	76.00	2	76.15	76.50	0	7,550	0.00%
2023/05/08	2	76.90	3	77.03	77.10	-1	7,487	-0.01%
2023/05/05	5	75.28	1	75.00	75.00	4	7,472	0.05%
2023/05/04	4	75.65	1	75.50	75.50	3	7,669	0.04%
2023/05/03	4	78.33	26	78.32	77.30	-22	7,660	-0.29%
2023/04/28	4	81.30	1	81.30	81.00	3	7,702	0.04%
2023/04/27	4	79.68	0	0.00	79.20	4	7,606	0.05%
2023/04/26	0.1	78.10	0	0.00	78.60	0.1	7,507	0.00%
2023/04/25	37	81.76	4	79.55	79.60	33	7,458	0.44%
2023/04/24	6	83.47	0.1	83.30	83.10	5.9	7,392	0.08%
2023/04/21	3	84.23	1	85.80	82.90	2	7,385	0.03%
2023/04/19	2	88.00	2	89.20	87.50	0	7,393	0.00%
2023/04/18	4	88.35	0	0.00	88.50	4	7,363	0.05%
2023/04/17	1	88.50	2	89.70	90.20	-1	7,372	-0.01%
2023/04/14	7	89.00	1	91.00	88.30	6	7,251	0.08%
2023/04/13	3	91.23	8	90.64	89.30	-5	7,066	-0.07%
2023/04/12	17.2	92.70	19	92.42	95.40	-1.8	6,675	-0.03%
2023/04/11	13	88.23	15	87.98	90.40	-2	6,027	-0.03%
2023/04/10	4	84.15	5	84.90	83.40	-1	5,275	-0.02%
2023/04/07	2	83.70	2	83.85	84.00	0	5,117	0.00%
2023/04/06	4	81.75	0	0.00	81.70	4	4,834	0.08%
2023/03/31	4	84.25	8.3	84.54	83.30	-4.3	4,761	-0.09%
2023/03/30	13	80.17	11	81.15	79.50	2	4,387	0.05%
2023/03/28	0	0.00	1	78.50	78.10	-1	4,332	-0.02%
2023/03/27	4	80.48	0	0.00	79.70	4	4,316	0.09%
2023/03/24	1	81.20	1	81.10	81.30	0	4,288	0.00%
2023/03/23	0	0.00	3	80.30	80.00	-3	4,230	-0.07%
2023/03/22	8	80.14	7	79.81	79.80	1	4,221	0.02%
2023/03/20	0	0.00	2	79.10	78.90	-2	4,193	-0.05%
2023/03/10	2	77.49	0	0.00	77.20	2	4,491	0.05%
2023/03/09	0	79.70	1	80.20	79.20	-1	4,553	-0.02%
2023/03/08	1	80.00	0	0.00	79.70	1	4,574	0.02%
2023/03/07	1	78.90	1	79.70	79.00	0	4,603	0.00%
2023/03/06	3	81.87	0	0.00	80.30	3	4,617	0.06%
2023/03/03	4	81.45	8	80.18	81.50	-4	4,709	-0.08%
2023/03/02	2	75.30	0	0.00	75.30	2	4,504	0.04%
2023/03/01	7.1	75.71	2	75.60	75.30	5.1	4,497	0.11%
2023/02/24	10.1	80.13	0	0.00	78.90	10.1	4,454	0.23%
2023/02/23	0.1	83.20	0	0.00	83.50	0.1	4,434	0.00%
2023/02/21	0	0.00	1	83.80	83.90	-1	5,227	-0.02%
2023/02/20	0	0.00	0.1	82.90	82.90	-0.1	5,457	0.00%
2023/02/17	0	0.00	3	82.50	80.70	-3	5,453	-0.06%
2023/02/16	0	0.00	4	79.50	81.10	-4	5,428	-0.07%
2023/02/15	3	78.80	3	79.30	77.90	0	5,561	0.00%
2023/02/14	2	77.60	2	78.30	78.30	0	5,519	0.00%
2023/02/13	1	76.80	0	0.00	76.70	1	5,568	0.02%
2023/02/10	3	78.60	1	78.70	78.60	2	5,608	0.04%
2023/02/09	0	0.00	3	79.60	79.40	-3	5,636	-0.05%
2023/02/08	1	80.60	1	80.30	80.40	0	5,649	0.00%
2023/02/07	3	80.13	3	79.93	79.70	0	5,645	0.00%
2023/02/06	0.1	79.58	6	79.08	79.60	-5.9	5,676	-0.10%
2023/02/03	2	81.40	0	0.00	81.50	2	5,641	0.04%
2023/02/02	1	81.80	5	81.92	82.70	-4	5,594	-0.07%
2023/02/01	3	79.00	2	78.15	79.00	1	5,494	0.02%
2023/01/31	1	77.60	4.1	76.80	77.80	-3.1	5,401	-0.06%
2023/01/30	0	0.00	1	76.10	76.40	-1	5,323	-0.02%
2023/01/16	0	0.00	1	71.80	71.80	-1	5,278	-0.02%
2023/01/13	0	0.00	1	71.60	71.00	-1	5,309	-0.02%
2023/01/11	0	0.00	1	73.00	72.90	-1	5,391	-0.02%
2023/01/10	0	0.00	3	72.83	72.80	-3	5,429	-0.06%
2023/01/06	0	0.00	1	70.30	71.00	-1	5,343	-0.02%
2023/01/05	1	69.40	1	70.00	69.30	0	5,345	0.00%
2022/12/28	1	65.40	1	64.60	64.50	0	5,798	0.00%
2022/12/27	1	66.80	1	66.90	66.60	0	5,940	0.00%
2022/12/26	2	65.80	2	66.50	65.90	0	5,967	0.00%
2022/12/23	3	64.70	4	64.68	66.20	-1	6,004	-0.02%
2022/12/22	1	66.40	1	66.60	66.20	0	6,016	0.00%
2022/12/21	1	66.70	6	66.70	66.30	-5	6,041	-0.08%
2022/12/20	7	67.90	0	0.00	66.70	7	6,045	0.12%
2022/12/19	2	70.10	0	0.00	70.10	2	6,068	0.03%
2022/12/16	3	70.03	6	70.02	69.80	-3	6,088	-0.05%
2022/12/15	1	71.30	0	0.00	71.00	1	6,109	0.02%
2022/12/14	2	71.50	2	70.90	71.10	0	6,116	0.00%
2022/12/13	2	70.20	0	0.00	70.70	2	6,106	0.03%
2022/12/09	1	70.40	0	0.00	69.80	1	6,104	0.02%
2022/12/08	1	69.50	1	69.80	69.60	0	6,106	0.00%
2022/12/07	4	70.58	2	70.80	69.50	2	6,099	0.03%
2022/12/06	4	73.93	1	72.50	72.50	3	6,032	0.05%
2022/12/05	1	76.30	0	0.00	76.30	1	5,967	0.02%
2022/12/02	2	75.75	11	76.30	76.10	-9	5,958	-0.15%
2022/12/01	2	74.50	3	75.00	75.00	-1	5,905	-0.02%
2022/11/30	1	72.30	0	0.00	72.90	1	5,877	0.02%
2022/11/29	9	72.00	8	71.46	71.50	1	5,948	0.02%
2022/11/28	7	72.67	3	73.30	72.80	4	5,931	0.07%
2022/11/25	12	73.38	4	73.70	72.60	8	5,916	0.14%
2022/11/24	1	75.30	1	75.60	76.90	0	5,713	0.00%
2022/11/23	0	0.00	1	75.10	75.10	-1	5,706	-0.02%
2022/11/22	1	75.00	1.1	74.65	74.50	-0.1	5,738	0.00%
2022/11/21	1.1	76.75	1	77.00	75.50	0.1	5,732	0.00%
2022/11/17	21.1	77.88	18	77.55	78.80	3.1	5,449	0.06%
2022/11/16	0	0.00	15	73.66	78.20	-15	4,874	-0.31%
2022/11/15	0	0.00	1	71.20	71.10	-1	4,611	-0.02%
2022/11/14	2	70.30	3	70.80	70.60	-1	4,618	-0.02%
2022/11/11	4	71.10	4	70.63	71.10	0	4,619	0.00%
2022/11/09	2	67.70	0	0.00	67.80	2	4,664	0.04%
2022/11/08	1	67.20	2	68.70	66.50	-1	4,761	-0.02%
2022/11/07	4	66.10	6	66.10	66.40	-2	4,790	-0.04%
2022/11/04	1	64.50	1	64.80	65.60	0	4,774	0.00%
2022/11/03	1	63.60	10	63.98	65.00	-9	4,775	-0.19%
2022/11/02	7	63.29	10	63.23	63.60	-3	4,769	-0.06%
2022/11/01	5	62.80	1	63.20	62.20	4	4,755	0.08%
2022/10/31	7	63.04	11	63.41	62.40	-4	4,775	-0.08%
2022/10/28	13	62.09	3	61.17	62.40	10	4,779	0.21%
2022/10/27	1	64.80	7	65.06	65.50	-6	4,668	-0.13%
2022/10/26	3	64.07	0	0.00	63.70	3	4,718	0.06%
2022/10/25	1	64.90	0	0.00	63.90	1	4,773	0.02%
2022/10/24	1	65.90	0	0.00	65.20	1	4,779	0.02%
2022/10/21	2	65.90	2	66.20	65.10	0	4,787	0.00%
2022/10/20	1	65.60	3	65.83	67.60	-2	4,789	-0.04%
2022/10/19	2	66.30	0	0.00	65.60	2	4,846	0.04%
2022/10/18	1	67.50	1	66.10	67.50	0	4,834	0.00%
2022/10/14	1	64.80	2	64.80	64.60	-1	4,999	-0.02%
2022/10/12	4	63.73	5	63.62	63.50	-1	5,071	-0.02%
2022/10/11	5	63.32	2	64.95	63.10	3	5,096	0.06%
2022/10/07	1	69.10	1	68.60	68.50	0	5,077	0.00%
2022/10/06	13	70.05	10	70.33	70.10	3	5,125	0.06%
2022/10/05	10	71.99	8	69.64	71.50	2	5,108	0.04%
2022/10/04	0	0.00	1	67.10	70.40	-1	4,902	-0.02%
2022/09/30	1	61.00	1	62.10	63.80	0	4,937	0.00%
2022/09/29	2	62.05	0	0.00	61.90	2	5,048	0.04%
2022/09/28	3	61.83	1	60.80	60.30	2	5,160	0.04%
2022/09/26	1	66.00	1	62.90	62.80	0	5,531	0.00%
2022/09/23	1	67.40	1	67.20	67.10	0	5,785	0.00%
2022/09/22	1	66.30	1	67.50	67.80	0	5,973	0.00%
2022/09/21	1	67.70	1	67.80	67.80	0	6,012	0.00%
2022/09/19	0	0.00	0.1	69.70	68.80	-0.1	6,173	0.00%
2022/09/16	1	70.70	0	0.00	70.00	1	6,316	0.02%
2022/09/12	1	72.40	1	72.20	72.00	0	6,959	0.00%
2022/09/08	3	69.03	5	69.26	71.10	-2	7,043	-0.03%
2022/09/06	1	72.70	1	70.10	70.10	0	7,286	0.00%
2022/09/05	7	73.21	5	72.58	72.00	2	7,391	0.03%
2022/09/02	1	77.40	2	76.35	76.20	-1	7,353	-0.01%
2022/09/01	1	78.60	0	0.00	77.50	1	7,355	0.01%
2022/08/31	2	79.50	1	79.70	79.60	1	7,426	0.01%
2022/08/30	1	79.00	1	79.10	79.40	0	7,440	0.00%
2022/08/29	2	78.65	48	78.66	78.80	-46	7,428	-0.62%
2022/08/26	9	83.36	6	82.88	82.80	3	7,448	0.04%
2022/08/25	4	82.48	4	81.80	82.30	0	7,486	0.00%
2022/08/22	0	0.00	1	81.80	81.20	-1	7,891	-0.01%
2022/08/19	1	83.80	0	0.00	83.10	1	7,889	0.01%
2022/08/17	29	82.91	1	82.80	82.50	28	7,902	0.35%
2022/08/16	0	0.00	1	83.20	82.90	-1	8,001	-0.01%
2022/08/15	14	82.11	2	81.65	84.20	12	7,872	0.15%
2022/08/12	9	79.84	1	80.10	80.00	8	7,777	0.10%
2022/08/10	1	76.70	1	77.50	76.50	0	7,955	0.00%
2022/08/08	2	77.55	1	78.10	78.00	1	8,061	0.01%
2022/08/05	1	78.90	2	80.00	79.60	-1	8,109	-0.01%
2022/08/04	2	77.15	1	78.00	77.80	1	8,163	0.01%
2022/08/03	3	78.03	1	77.50	77.40	2	8,206	0.02%
2022/08/02	5	79.48	1	79.20	79.50	4	8,304	0.05%
2022/08/01	7	80.06	2	81.50	82.20	5	8,384	0.06%
2022/07/29	6	82.08	7	81.84	81.50	-1	8,425	-0.01%
2022/07/28	2	82.50	2	81.10	80.80	0	8,610	0.00%
2022/07/27	1	82.10	2	82.20	82.40	-1	8,678	-0.01%
2022/07/26	3	82.03	2	81.95	81.90	1	8,798	0.01%
2022/07/25	1	86.00	2	85.75	85.60	-1	8,920	-0.01%
2022/07/22	5.1	88.68	1	87.20	87.00	4.1	9,113	0.04%
2022/07/21	4	86.30	7	87.50	88.50	-3	9,241	-0.03%
2022/07/20	1	84.30	2	85.50	84.00	-1	9,196	-0.01%
2022/07/19	1	81.70	2	82.30	82.80	-1	9,297	-0.01%
2022/07/18	3	82.13	3	82.07	82.60	0	9,398	0.00%
2022/07/15	3	79.83	1	80.30	80.40	2	9,592	0.02%
2022/07/14	2	78.75	3	79.13	80.20	-1	9,771	-0.01%
2022/07/13	1	78.50	1	79.60	77.50	0	9,966	0.00%
2022/07/12	1	76.00	0	0.00	76.00	1	10,015	0.01%
2022/07/11	2	82.20	1	80.80	80.50	1	10,031	0.01%
2022/07/08	2	81.15	1	81.60	82.20	1	10,086	0.01%
2022/07/07	0	0.00	1	76.50	79.20	-1	10,103	-0.01%
2022/07/06	2	78.15	11	77.18	76.90	-9	10,163	-0.09%
2022/07/05	2	77.20	3	79.37	80.30	-1	10,364	-0.01%
2022/07/04	2	76.55	4	76.93	76.60	-2	10,261	-0.02%
2022/07/01	8	77.13	9	78.52	74.10	-1	10,284	-0.01%
2022/06/30	15	89.95	4	89.78	88.80	11	10,065	0.11%
2022/06/29	2	97.70	4	96.90	96.40	-2	9,984	-0.02%
2022/06/28	4	101.50	4	99.25	98.90	0	10,019	0.00%
2022/06/27	11	101.77	5	102.00	101.50	6	10,126	0.06%
2022/06/24	2.1	99.28	6	99.70	99.50	-3.9	10,231	-0.04%
2022/06/23	6	96.80	2	96.65	97.40	4	10,307	0.04%
2022/06/22	6	97.08	4	96.83	95.70	2	10,628	0.02%
2022/06/21	3	99.37	8	99.79	103.00	-5	11,029	-0.05%
2022/06/20	1	95.10	0	0.00	95.10	1	11,328	0.01%
2022/06/17	2	103.25	5	102.40	102.50	-3	11,562	-0.03%
2022/06/16	3.1	108.63	4	105.13	104.50	-0.9	11,948	-0.01%
2022/06/15	2	108.75	4	108.75	108.00	-2	13,104	-0.02%
2022/06/14	3	108.17	1.1	109.43	110.00	1.9	13,672	0.01%
2022/06/13	6	111.58	5	111.90	112.00	1	13,762	0.01%
2022/06/10	1	115.50	2	115.00	115.50	-1	13,981	-0.01%
2022/06/09	5	117.10	2.1	116.76	117.00	2.9	14,163	0.02%
2022/06/08	1	120.50	0	0.00	120.50	1	14,185	0.01%
2022/06/07	2	120.75	1	120.00	121.00	1	14,437	0.01%
2022/06/06	2.1	120.54	2	122.00	121.50	0.1	14,772	0.00%
2022/06/02	3.2	122.97	0	0.00	122.50	3.2	15,282	0.02%
2022/06/01	4.1	125.51	7	126.00	125.00	-2.9	15,673	-0.02%
2022/05/31	0	0.00	1	122.50	124.00	-1	16,283	-0.01%
2022/05/30	15	119.43	17	119.47	123.00	-2	17,589	-0.01%
2022/05/27	0	0.00	2	116.00	116.00	-2	17,808	-0.01%
2022/05/26	3	115.00	1	113.50	114.00	2	17,874	0.01%
2022/05/25	1	115.00	4	115.38	116.00	-3	17,954	-0.02%
2022/05/24	3	116.50	2	114.25	114.00	1	18,134	0.01%
2022/05/23	2	119.00	0	0.00	119.00	2	18,170	0.01%
2022/05/20	6	119.33	6	118.58	118.50	0	18,456	0.00%
2022/05/19	5	117.40	4	118.38	119.50	1	18,747	0.01%
2022/05/18	5	123.30	2	124.75	121.00	3	19,272	0.02%
2022/05/17	3	120.33	4	120.88	121.00	-1	19,361	-0.01%
2022/05/16	1	118.01	1	122.00	117.00	0	19,571	0.00%
2022/05/13	0	0.00	1	118.50	119.00	-1	19,507	-0.01%
2022/05/12	4	117.75	1	118.00	115.00	3	19,454	0.02%
2022/05/11	2	117.25	3	118.00	117.00	-1	19,382	-0.01%
2022/05/10	3	114.67	4	117.13	120.00	-1	19,310	-0.01%
2022/05/09	5	118.80	2	117.00	116.00	3	19,198	0.02%
2022/05/06	7	123.64	5	122.90	123.50	2	19,095	0.01%
2022/05/05	8	125.88	4	126.38	126.50	4	19,026	0.02%
2022/05/04	3	122.67	3	123.33	121.50	0	18,865	0.00%
2022/05/03	3	122.83	1	121.00	121.00	2	18,774	0.01%
2022/04/29	7	128.14	6	127.58	125.00	1	18,676	0.01%
2022/04/28	5	122.70	7	124.43	124.50	-2	18,491	-0.01%
2022/04/27	7	116.86	3	119.67	121.00	4	18,314	0.02%
2022/04/26	3	123.33	2	122.00	122.00	1	18,132	0.01%
2022/04/25	1	125.50	1	121.00	121.50	0	18,061	0.00%
2022/04/22	3	129.00	2	130.00	130.50	1	17,913	0.01%
2022/04/21	2	130.25	3	131.50	133.00	-1	17,886	-0.01%
2022/04/20	4	123.63	1	124.00	124.50	3	17,748	0.02%
2022/04/19	3	127.17	1	123.00	122.50	2	17,593	0.01%
2022/04/18	7	130.79	9	130.11	129.00	-2	17,419	-0.01%
2022/04/15	3	133.83	3	133.83	132.00	0	17,359	0.00%
2022/04/14	5	134.50	2	135.00	133.50	3	17,365	0.02%
2022/04/13	8	133.75	2	133.00	133.00	6	17,319	0.03%
2022/04/12	1	132.00	4	134.50	133.00	-3	17,198	-0.02%
2022/04/11	15	142.10	4	143.13	135.50	11	17,021	0.06%
2022/04/08	9	150.06	2	150.25	150.50	7	16,700	0.04%
2022/04/07	2	157.25	7	154.07	149.00	-5	16,589	-0.03%
2022/04/06	1	157.50	1	159.50	160.50	0	16,406	0.00%
2022/04/01	6	158.83	1	161.00	159.00	5	16,356	0.03%
2022/03/31	2	162.75	1	161.50	161.00	1	16,272	0.01%
2022/03/30	11	167.45	9	165.00	165.00	2	16,271	0.01%
2022/03/29	17	164.68	17	164.85	165.00	0	16,223	0.00%
2022/03/28	12	164.42	11	159.77	165.50	1	16,260	0.01%
2022/03/25	16	164.41	12	165.08	163.00	4	16,180	0.02%
2022/03/24	6	174.58	1	172.31	171.50	5	15,809	0.03%
2022/03/23	9	178.44	10	178.40	178.00	-1	15,302	-0.01%
2022/03/22	3	171.33	4	173.88	178.00	-1	14,991	-0.01%
2022/03/21	15	176.63	17	175.59	173.50	-2	14,718	-0.01%
2022/03/18	30	176.18	31	176.74	176.50	-1	14,344	-0.01%
2022/03/17	1	173.50	17	171.29	174.00	-16	13,091	-0.12%
2022/03/16	2	158.25	1	158.50	158.50	1	12,472	0.01%
2022/03/14	11	161.73	8	163.00	164.00	3	12,172	0.02%
2022/03/11	10	156.30	10	157.45	157.50	0	12,204	0.00%
2022/03/10	13	158.46	12	158.00	158.50	1	12,308	0.01%
2022/03/09	23	156.85	14	159.11	153.50	9	12,373	0.07%
2022/03/08	16	160.69	12	161.21	157.00	4	12,531	0.03%
2022/03/07	13	161.50	8	162.19	162.00	5	12,232	0.04%
2022/03/04	29	172.16	34	173.04	169.00	-5	11,928	-0.04%
2022/03/03	16	168.94	41.3	170.78	171.50	-25.3	11,303	-0.22%
2022/03/02	6.2	152.89	19	153.34	160.00	-12.8	10,054	-0.13%
2022/03/01	13	146.69	3	147.50	148.50	10	9,749	0.10%
2022/02/25	6	147.17	2	143.50	143.50	4	9,824	0.04%
2022/02/24	8	145.06	5	146.10	141.50	3	9,881	0.03%
2022/02/23	2	151.25	1	153.50	151.00	1	10,236	0.01%
2022/02/22	22	150.02	17	151.24	151.50	5	10,368	0.05%
2022/02/21	9	163.39	10	163.00	161.00	-1	10,231	-0.01%
2022/02/18	10	159.25	14	161.25	162.50	-4	10,224	-0.04%
2022/02/17	16	154.91	16	154.06	151.50	0	9,904	0.00%
2022/02/16	7	155.14	5	152.50	155.50	2	9,991	0.02%
2022/02/15	1	143.50	1	142.00	141.50	0	10,092	0.00%
2022/02/14	2	142.50	1	142.00	142.00	1	10,733	0.01%
2022/02/11	1	148.00	1	147.00	147.00	0	10,937	0.00%
2022/02/10	1	150.00	2	148.75	148.50	-1	11,265	-0.01%
2022/02/09	3	146.83	3	149.67	150.00	0	11,402	0.00%
2022/02/08	1	143.00	3	147.17	146.00	-2	11,481	-0.02%
2022/02/07	2	139.00	2	143.00	143.00	0	11,584	0.00%
2022/01/26	4	138.38	8	141.63	141.00	-4	11,768	-0.03%
2022/01/25	2	138.75	1	136.50	137.00	1	12,210	0.01%
2022/01/21	5	141.20	2	140.25	139.00	3	13,031	0.02%
2022/01/20	0	0.00	1	146.00	146.00	-1	13,503	-0.01%
2022/01/19	3	145.00	1	145.00	144.50	2	13,633	0.01%
2022/01/18	1	152.00	1	149.00	148.00	0	13,849	0.00%
2022/01/17	1	147.50	1	150.50	150.00	0	14,101	0.00%
2022/01/14	1	147.00	7	146.57	149.50	-6	14,265	-0.04%
2022/01/13	27	146.54	21	144.50	144.50	6	14,534	0.04%
2022/01/12	0	0.00	4	147.63	148.50	-4	14,498	-0.03%
2022/01/11	4	145.50	0	0.00	145.00	4	14,569	0.03%
2022/01/07	3	150.00	0	0.00	148.50	3	14,682	0.02%
2022/01/06	3	158.00	0	0.00	155.00	3	14,744	0.02%
2022/01/05	1	158.50	1	157.50	158.00	0	14,851	0.00%
2022/01/04	2	164.50	2	162.50	161.50	0	14,915	0.00%
2021/12/30	0	0.00	1	165.00	165.00	-1	15,181	-0.01%
2021/12/28	4	165.88	1	167.00	165.50	3	15,706	0.02%
2021/12/24	1	170.50	1	165.50	165.50	0	16,183	0.00%
2021/12/22	5	168.50	4	169.38	165.00	1	16,277	0.01%
2021/12/21	0	0.00	5	166.80	164.50	-5	16,226	-0.03%
2021/12/20	4	164.38	3	164.33	163.50	1	16,291	0.01%
2021/12/17	3	163.83	9	164.00	163.50	-6	16,348	-0.04%
2021/12/16	3	165.33	5	165.90	167.50	-2	16,456	-0.01%
2021/12/15	5	160.70	1	160.00	161.00	4	16,484	0.02%
2021/12/14	6	153.83	17	153.50	154.00	-11	16,523	-0.07%
2021/12/13	1	159.00	2	160.00	160.00	-1	16,597	-0.01%
2021/12/10	4	161.75	5	160.00	159.00	-1	16,904	-0.01%
2021/12/09	2	164.75	4	166.63	164.50	-2	16,928	-0.01%
2021/12/08	12	165.08	1	169.00	164.00	11	17,062	0.06%
2021/12/07	6	166.58	2	170.50	166.00	4	17,168	0.02%
2021/12/06	8.1	170.77	4	172.13	173.00	4.1	17,134	0.02%
2021/12/03	7	171.07	4	171.00	171.00	3	17,146	0.02%
2021/12/02	11	169.54	19	169.84	167.00	-8	17,226	-0.05%
2021/12/01	4	165.50	3	166.48	167.50	1	16,882	0.01%
2021/11/30	8	160.62	3.1	161.84	161.00	5	16,847	0.03%
2021/11/29	12	150.58	13	155.77	156.00	-1	17,080	-0.01%
2021/11/26	15	154.50	15.4	156.94	155.50	-0.4	17,360	0.00%
2021/11/25	2	161.75	3	158.83	158.50	-1	17,456	-0.01%
2021/11/24	0	157.50	1	161.50	162.00	-1	17,501	-0.01%
2021/11/23	8.1	161.50	9	162.00	161.00	-1	17,568	-0.01%
2021/11/22	30	166.52	29	166.48	165.00	1	17,742	0.01%
2021/11/19	4	160.48	2	162.75	157.00	2	17,541	0.01%
2021/11/18	9	166.72	9	165.28	164.00	0	17,641	0.00%
2021/11/17	6	164.25	3	164.83	165.00	3	17,841	0.02%
2021/11/16	4	161.75	20	162.53	163.50	-16	18,130	-0.09%
2021/11/15	15	161.00	11	162.50	158.00	4	18,522	0.02%
2021/11/12	10	157.85	10	157.70	156.50	0	19,245	0.00%
2021/11/11	27	155.15	27	156.00	155.00	0	19,449	0.00%
2021/11/10	8	146.38	9	147.06	151.50	-1	19,775	-0.01%
2021/11/09	5	146.30	10.3	146.85	148.50	-5.3	20,183	-0.03%
2021/11/08	3	140.00	1	141.00	139.00	2	20,294	0.01%
2021/11/05	1	142.50	1	143.00	144.50	0	20,862	0.00%
2021/11/04	5	142.90	4	144.63	141.50	1	21,186	0.00%
2021/11/03	5.1	143.77	2.2	144.09	144.00	2.9	21,558	0.01%
2021/11/02	12	147.13	15.2	147.81	143.00	-3.2	21,513	-0.01%
2021/11/01	21	148.12	10.3	149.15	147.50	10.7	21,303	0.05%
2021/10/29	9	144.54	20.1	143.28	142.50	-11	21,128	-0.05%
2021/10/28	23	140.67	18.2	140.95	142.50	4.8	20,966	0.02%
2021/10/27	3	134.83	6.1	134.50	134.50	-3.1	20,899	-0.01%
2021/10/26	9	135.11	9	134.56	130.50	0	21,149	0.00%
2021/10/25	6	130.83	4	130.13	132.00	2	21,707	0.01%
2021/10/22	11	125.77	12	126.50	128.00	-1	22,361	0.00%
2021/10/21	16	124.22	14	125.79	123.00	2	23,211	0.01%
2021/10/20	1	120.50	4	119.75	120.00	-3	23,493	-0.01%
2021/10/19	6	121.83	9	122.06	121.00	-3	25,066	-0.01%
2021/10/18	5	117.10	1	119.00	118.50	4	26,206	0.02%
2021/10/15	7	118.79	6	119.00	118.00	1	27,347	0.00%
2021/10/14	2	116.25	4	114.75	116.50	-2	28,322	-0.01%
2021/10/13	4	113.63	4	112.88	111.50	0	28,502	0.00%
2021/10/12	15	118.17	14	119.00	117.00	1	28,564	0.00%
2021/10/08	7	121.79	2	118.50	119.50	5	28,733	0.02%
2021/10/07	4	122.38	4	123.00	123.00	0	28,944	0.00%
2021/10/06	4	118.63	5	119.90	117.50	-1	29,236	0.00%
2021/10/05	11	113.18	11	113.14	119.50	0	29,528	0.00%
2021/10/04	18	117.28	19	116.05	113.00	-1	29,546	0.00%
2021/10/01	1	122.00	1	128.50	122.50	0	29,663	0.00%
2021/09/30	4	126.63	5	126.90	131.00	-1	30,246	0.00%
2021/09/29	4	127.25	6	127.58	129.00	-2	30,977	-0.01%
2021/09/28	4	133.75	3	134.33	132.50	1	32,629	0.00%
2021/09/27	13	134.69	21	135.57	136.00	-8	33,739	-0.02%
2021/09/24	9	129.22	9	130.78	132.00	0	34,646	0.00%
2021/09/23	8	128.81	5	127.10	127.00	3	35,414	0.01%
2021/09/22	6	131.17	6	130.75	130.00	0	35,954	0.00%
2021/09/17	1	132.50	3	130.67	133.00	-2	37,050	-0.01%
2021/09/16	2	128.25	3	127.33	128.00	-1	38,257	0.00%
2021/09/15	8	126.44	8	126.63	126.00	0	38,955	0.00%
2021/09/14	11	135.41	8	132.81	132.50	3	38,952	0.01%
2021/09/13	6	138.75	1	137.50	137.00	5	38,962	0.01%
2021/09/10	4	138.38	12	139.67	141.00	-8	39,056	-0.02%
2021/09/09	7	136.64	5	137.00	138.00	2	38,969	0.01%
2021/09/08	7	134.00	125	132.51	134.00	-118	38,931	-0.30%	大賣/鉅額交易
2021/09/07	8	133.00	9	133.17	133.50	-1	38,964	0.00%
2021/09/06	2.7	138.10	3	138.33	136.50	-0.3	38,825	0.00%
2021/09/03	3	140.50	2	140.25	139.00	1	38,888	0.00%
2021/09/02	14.1	144.44	9	143.28	140.00	5.1	38,937	0.01%
2021/09/01	18	144.47	16	144.91	148.00	2	38,896	0.01%
2021/08/31	9	140.56	10	141.75	140.00	-1	38,843	0.00%
2021/08/30	6.1	139.58	10	139.85	139.50	-3.9	39,138	-0.01%
2021/08/27	6	139.25	7	138.64	139.00	-1	39,411	0.00%
2021/08/26	12	141.75	10	140.75	140.00	2	39,495	0.01%
2021/08/25	10	140.30	14	140.64	142.00	-4	39,566	-0.01%
2021/08/24	52	140.07	52	136.07	135.50	0	40,059	0.00%
2021/08/23	10	138.90	7	140.64	140.00	3	40,213	0.01%
2021/08/20	19.1	133.76	19	133.05	133.00	0.1	40,683	0.00%
2021/08/19	12.1	135.34	9	135.94	130.50	3.1	40,705	0.01%
2021/08/18	14	134.79	16	137.25	143.00	-2	41,179	0.00%
2021/08/17	9	138.28	15	137.20	132.50	-6	41,023	-0.01%
2021/08/16	14	139.04	31	138.15	143.50	-17	41,087	-0.04%
2021/08/13	31	142.23	11	144.05	140.50	20	40,593	0.05%
2021/08/12	26	157.40	27	157.35	156.00	-1	40,534	0.00%
2021/08/11	38	160.64	15	158.73	160.00	23	40,888	0.06%
2021/08/10	9	169.67	8	175.06	173.00	1	40,474	0.00%
2021/08/09	16.1	172.92	11	169.41	170.00	5.1	40,505	0.01%
2021/08/06	2	183.25	0	0.00	182.50	2	40,913	0.00%
2021/08/05	2	183.00	6	183.08	185.00	-4	41,731	-0.01%
2021/08/04	9	184.39	3	183.00	182.00	6	42,340	0.01%
2021/08/03	0	0.00	1	184.50	185.50	-1	42,249	0.00%
2021/08/02	35	186.01	17	185.29	183.00	18	42,628	0.04%
2021/07/30	22	187.32	20	183.23	180.50	2	42,590	0.00%
2021/07/29	51	178.37	58	181.48	188.50	-7	42,758	-0.02%
2021/07/28	25	180.36	12	180.88	175.00	13	42,512	0.03%
2021/07/27	32	204.30	30	203.08	194.00	2	42,076	0.00%
2021/07/26	103	201.96	28	200.96	201.50	75	41,419	0.18%	大買/
2021/07/23	87	201.59	53.2	199.75	197.00	33.8	41,083	0.08%
2021/07/22	37	186.57	163	194.87	196.50	-126	39,927	-0.32%	大賣/鉅額交易
2021/07/21	131.2	178.85	21.1	182.15	179.00	110.1	38,802	0.28%	大買/鉅額交易
2021/07/20	72	175.65	144	172.89	173.00	-72	37,735	-0.19%	大賣/
2021/07/19	3	168.61	16.1	169.27	172.50	-13.1	36,614	-0.04%
2021/07/16	12	165.00	16	165.78	163.50	-4	36,415	-0.01%
2021/07/15	15	164.17	15	164.60	164.50	0	36,323	0.00%
2021/07/14	101	159.89	17	159.57	159.00	84	36,166	0.23%	大買/
2021/07/13	14.2	168.05	11	162.91	162.00	3.2	35,852	0.01%
2021/07/12	8	169.69	15	171.23	171.00	-7	35,506	-0.02%
2021/07/09	12	165.17	9	165.83	164.50	3	35,077	0.01%
2021/07/08	68	168.05	75	166.72	166.00	-7	34,874	-0.02%
2021/07/07	42	167.24	24	165.33	165.00	18	35,149	0.05%
2021/07/06	29	172.69	36	173.79	172.50	-7	35,027	-0.02%
2021/07/05	58	179.39	38	177.75	170.00	20	35,270	0.06%
2021/07/02	14	165.46	33	168.11	174.00	-19	34,121	-0.06%
2021/07/01	48	164.07	41	165.15	158.50	7	33,859	0.02%
2021/06/30	14	156.68	29	161.02	163.00	-15	33,203	-0.05%
2021/06/29	41	154.91	32.3	153.70	154.00	8.7	32,843	0.03%
2021/06/28	43	151.92	48.2	154.07	154.00	-5.2	32,911	-0.02%
2021/06/25	9	141.67	49	142.15	146.50	-40	32,506	-0.12%
2021/06/24	27	135.06	15	135.23	136.00	12	31,619	0.04%
2021/06/23	14	128.57	13.2	131.44	133.00	0.9	30,984	0.00%
2021/06/22	8.1	121.62	6	121.50	121.00	2.1	31,097	0.01%
2021/06/21	5.1	122.69	3	121.33	120.50	2.1	31,263	0.01%
2021/06/18	5	130.50	4	129.75	129.00	1	31,803	0.00%
2021/06/17	5	129.60	5	130.40	131.50	0	31,874	0.00%
2021/06/16	18.1	131.00	74	131.76	129.50	-56	31,976	-0.17%
2021/06/15	5	133.40	6	133.67	136.00	-1	32,598	0.00%
2021/06/11	4	133.63	5	133.00	131.00	-1	32,521	0.00%
2021/06/10	1	132.00	5	132.80	132.00	-4	33,066	-0.01%
2021/06/09	3	131.00	3.5	132.29	131.50	-0.5	33,186	0.00%
2021/06/08	17	133.97	13.5	131.49	130.50	3.6	33,157	0.01%
2021/06/07	34	138.32	5	134.90	135.50	29	33,082	0.09%
2021/06/04	55	136.27	9	137.33	139.00	46	32,754	0.14%
2021/06/03	21	135.19	124.1	134.65	135.50	-103.1	32,674	-0.32%	大賣/鉅額交易
2021/06/02	25.1	137.26	9.1	137.25	134.50	16	32,743	0.05%
2021/06/01	12.1	139.66	16.1	139.10	136.50	-4	32,623	-0.01%
2021/05/31	23.2	135.31	34	135.18	134.00	-10.8	32,109	-0.03%
2021/05/28	78	131.48	38	134.30	135.00	40	32,079	0.12%
2021/05/27	60.1	127.55	60	127.25	126.50	0.1	31,786	0.00%
2021/05/26	147.1	130.70	67.2	131.80	126.00	80	31,719	0.25%	大買/
2021/05/25	48	123.41	91	126.92	128.50	-43	31,670	-0.14%
2021/05/24	125	107.69	133	112.66	117.00	-8	31,912	-0.03%	大買/大賣/
2021/05/21	41	103.70	41	103.76	106.50	0	32,155	0.00%
2021/05/20	30	106.33	26	107.42	101.50	4	31,940	0.01%
2021/05/19	35	111.17	36	112.08	112.50	-1	31,854	0.00%
2021/05/18	1	106.00	102	106.98	107.00	-101	31,891	-0.32%	大賣/鉅額交易
2021/05/17	5	99.22	5	102.10	97.70	0	32,241	0.00%
2021/05/14	117.3	119.59	19	116.16	108.50	98.3	31,922	0.31%	大買/
2021/05/13	99	113.64	45	114.03	115.00	54	31,103	0.17%
2021/05/12	8.1	115.78	11.3	112.35	112.00	-3.2	30,227	-0.01%
2021/05/11	5.5	125.07	0	0.00	124.00	5.5	29,540	0.02%
2021/05/10	21	140.81	15.5	140.54	137.50	5.5	29,435	0.02%
2021/05/07	2	130.00	5.1	134.84	139.50	-3.1	28,925	-0.01%
2021/05/06	26	129.17	29	130.31	127.00	-3	28,709	-0.01%
2021/05/05	7.1	131.48	10	132.20	123.00	-2.9	28,203	-0.01%
2021/05/04	51	141.53	48	139.52	136.50	3	27,815	0.01%
2021/05/03	30.1	155.46	16	156.22	151.50	14.1	27,521	0.05%
2021/04/29	4	167.88	7	168.93	168.00	-3	27,241	-0.01%
2021/04/28	36	168.85	29	170.07	165.00	7	27,134	0.03%
2021/04/27	0.8	162.00	2	164.50	164.50	-1.2	26,958	0.00%
2021/04/26	1	161.00	4.1	154.10	161.50	-3.1	27,069	-0.01%
2021/04/23	1	145.00	1	147.00	150.00	0	27,253	0.00%
2021/04/22	4	151.38	2	150.75	145.00	2	27,692	0.01%
2021/04/21	1	150.00	3	152.50	153.00	-2	28,505	-0.01%
2021/04/20	0	0.00	5	146.00	147.00	-5	28,550	-0.02%
2021/04/16	2	139.50	2	142.25	139.50	0	28,936	0.00%
2021/04/15	0	0.00	2	136.25	137.00	-2	29,104	-0.01%
2021/04/14	9	132.33	1.1	138.47	138.00	7.9	29,421	0.03%
2021/04/13	15	142.23	15	146.13	137.50	0	29,575	0.00%
2021/04/12	25	135.24	32	136.61	137.00	-7	29,131	-0.02%
2021/04/09	48	136.75	40	132.26	131.50	8	28,986	0.03%
2021/04/08	13	128.77	19	131.47	136.00	-6	28,283	-0.02%
2021/04/07	11.2	123.17	11	123.73	124.00	0.2	28,316	0.00%
2021/04/06	3	111.67	6	113.00	116.00	-3	28,187	-0.01%
2021/04/01	6	108.08	3	107.17	105.50	3	28,751	0.01%
2021/03/31	15	104.07	16	105.94	104.00	-1	28,576	0.00%
2021/03/30	8	98.45	16.9	99.59	101.50	-8.9	28,154	-0.03%
2021/03/29	5.1	95.25	7	96.74	95.70	-1.9	27,520	-0.01%
2021/03/26	7	91.99	6	92.23	93.70	1	27,331	0.00%
2021/03/25	7.1	92.59	8.5	91.20	90.60	-1.4	27,332	0.00%
2021/03/24	9	96.30	52.3	96.72	95.30	-43.3	27,472	-0.16%
2021/03/23	57	98.48	9.1	97.47	95.30	47.9	27,384	0.17%
2021/03/22	7	93.77	3	93.83	93.80	4	26,705	0.02%
2021/03/19	9.1	93.46	11	93.37	93.70	-2	26,856	-0.01%
2021/03/18	8.5	92.46	57	93.93	94.00	-48.5	26,880	-0.18%
2021/03/17	13.1	89.80	25	89.21	90.00	-12	26,435	-0.05%
2021/03/16	31	91.54	13.1	92.20	89.50	18	26,542	0.07%
2021/03/15	4	89.35	16.2	89.73	90.10	-12.2	26,602	-0.05%
2021/03/12	12.2	87.77	7	86.79	86.70	5.2	26,703	0.02%
2021/03/11	4	89.10	2.2	86.00	89.00	1.9	27,580	0.01%
2021/03/10	3	86.00	6	85.50	84.50	-3	28,013	-0.01%
2021/03/09	0.2	86.14	0	0.00	85.10	0.2	28,215	0.00%
2021/03/08	7	88.83	6	86.85	86.20	1	28,994	0.00%
2021/03/05	4	87.28	2	87.00	87.00	2	29,820	0.01%
2021/03/04	10	88.92	16	88.95	87.80	-6	29,933	-0.02%
2021/03/03	11	86.83	1	87.20	90.60	10	29,980	0.03%
2021/03/02	8	92.13	26	90.89	86.80	-18	30,062	-0.06%
2021/02/26	6	90.50	5	91.40	91.40	1	29,945	0.00%
2021/02/25	60	91.88	60	91.18	90.60	0	30,326	0.00%
2021/02/24	85	92.45	24	93.55	92.10	61	30,487	0.20%
2021/02/23	9	84.23	14	84.21	86.00	-5	29,911	-0.02%
2021/02/19	4	74.63	7	74.54	74.90	-3	28,805	-0.01%
2021/02/18	7	72.04	13	72.52	72.60	-6	28,339	-0.02%
2021/02/17	8	68.00	106.3	67.11	69.10	-98.3	27,549	-0.36%	大賣/
2021/02/05	0	0.00	3.1	63.13	62.90	-3.1	26,889	-0.01%
2021/02/04	4	62.20	9	62.23	62.30	-5	26,811	-0.02%
2021/02/03	6	61.57	4	62.10	61.50	2	26,732	0.01%
2021/02/02	1	60.50	8	61.41	61.00	-7	26,724	-0.03%
2021/02/01	2	58.10	1	59.00	59.60	1	26,712	0.00%
2021/01/29	3	58.90	2	59.25	58.50	1	26,606	0.00%
2021/01/28	5.3	59.44	6	59.37	59.00	-0.7	26,521	0.00%
2021/01/27	2	62.00	0	0.00	61.90	2	26,408	0.01%
2021/01/26	6	62.13	0	0.00	62.50	6	26,334	0.02%
2021/01/25	1	60.70	0	0.00	63.50	1	26,208	0.00%
2021/01/22	2	62.90	3	63.13	63.00	-1	26,023	0.00%
2021/01/21	3	63.60	2	62.20	63.00	1	25,907	0.00%
2021/01/20	0	0.00	2	66.10	61.90	-2	25,707	-0.01%
2021/01/19	4	67.05	3	66.57	65.30	1	25,404	0.00%
2021/01/18	4	66.05	12	66.36	66.10	-8	25,198	-0.03%
2021/01/15	7	65.93	7	67.07	66.00	0	24,967	0.00%
2021/01/14	6	66.57	13	67.87	69.50	-7	24,560	-0.03%
2021/01/13	1	62.70	5	63.00	64.20	-4	23,805	-0.02%
2021/01/12	4	63.30	1	64.40	61.90	3	23,653	0.01%
2021/01/11	9	64.77	12	64.54	64.20	-3	23,474	-0.01%
2021/01/08	11	63.70	5	62.96	63.50	6	23,227	0.03%
2021/01/07	9	62.79	20	63.60	64.30	-11	23,033	-0.05%
2021/01/06	12	62.63	1	61.90	61.60	11	22,772	0.05%
2021/01/05	10	64.13	19	64.81	63.40	-9	22,621	-0.04%
2021/01/04	15	65.53	15	66.50	66.00	0	22,408	0.00%
2020/12/31	25	63.98	19	64.65	64.70	6	21,919	0.03%
2020/12/30	13	63.27	23	64.21	63.70	-10	21,457	-0.05%
2020/12/29	20	63.67	20	62.05	62.10	0	20,765	0.00%
2020/12/28	2	63.00	11	65.03	65.80	-9	19,867	-0.05%
2020/12/25	21	58.82	7	59.57	59.90	14	18,841	0.07%
2020/12/24	107	58.43	3	58.33	57.90	104	18,434	0.56%	大買/鉅額交易
2020/12/23	4	56.48	2	57.00	57.50	2	18,058	0.01%
2020/12/22	2	55.95	29	55.76	55.50	-27	17,830	-0.15%
2020/12/21	7	56.56	2	56.35	56.10	5	17,535	0.03%
2020/12/18	22	57.48	13.1	58.93	57.50	9	17,267	0.05%
2020/12/17	1.1	56.00	11	54.99	56.30	-10	16,651	-0.06%
2020/12/16	12	55.72	2	55.30	55.20	10	16,400	0.06%
2020/12/15	5	54.70	0	0.00	54.60	5	16,209	0.03%
2020/12/14	3	57.17	4	57.43	56.80	-1	15,845	-0.01%
2020/12/11	14	58.69	10	59.70	57.40	4	15,579	0.03%
2020/12/10	17	59.15	6	58.63	58.60	11	15,224	0.07%
2020/12/09	11	61.13	12	60.98	60.40	-1	14,889	-0.01%
2020/12/08	9	58.97	1	59.40	59.00	8	14,047	0.06%
2020/12/07	6	59.03	15	59.03	60.10	-9	13,521	-0.07%
2020/12/04	17	55.90	14	55.46	54.70	3	12,300	0.02%
2020/12/03	29	54.23	24	54.00	53.90	5	11,514	0.04%
2020/12/02	29	56.26	127	56.79	55.20	-98	11,077	-0.88%	大賣/
2020/12/01	14	53.50	28	53.81	55.50	-14	9,964	-0.14%
2020/11/30	5	51.46	7	51.09	50.50	-2	8,748	-0.02%
2020/11/27	3	50.00	6	49.92	50.30	-3	8,301	-0.04%
2020/11/26	12	50.80	7	51.31	50.00	5	7,875	0.06%
2020/11/25	9	49.37	14	49.43	49.00	-5	7,248	-0.07%
2020/11/24	160	52.24	51	50.51	49.70	109	6,773	1.61%	大買/鉅額交易
2020/11/23	42	49.51	52	50.25	51.30	-10	5,808	-0.17%
2020/11/20	2	43.83	20	45.94	46.65	-18	4,521	-0.40%
2020/11/19	1	41.60	1	42.35	42.45	0	3,918	0.00%
2020/11/16	0	0.00	1	42.35	42.20	-1	3,987	-0.03%
2020/11/13	1.6	41.31	0	0.00	41.40	1.6	4,071	0.04%
2020/11/12	1	41.30	0	0.00	41.35	1	4,204	0.02%
2020/11/10	3	42.32	0	0.00	42.30	3	4,128	0.07%
2020/11/09	0	0.00	8	43.66	43.70	-8	4,027	-0.20%
2020/10/29	0	0.00	5	42.05	42.05	-5	3,686	-0.14%
2020/10/28	1	42.50	0	0.00	42.00	1	3,719	0.03%
2020/10/26	0	0.00	1	42.55	42.50	-1	3,671	-0.03%
2020/10/23	0	0.00	2	42.80	43.30	-2	3,587	-0.06%
2020/10/19	0	0.00	10	41.55	41.60	-10	3,252	-0.31%
2020/10/16	4	41.40	0	0.00	40.70	4	3,215	0.12%
2020/10/15	10	41.30	6	40.84	41.30	4	3,237	0.12%
2020/10/14	2	40.88	2	40.95	40.80	0	3,161	0.00%
2020/10/13	1	39.00	4	40.18	40.45	-3	3,027	-0.10%
2020/10/12	3	39.08	20	39.27	38.55	-17	2,857	-0.59%
2020/10/08	0	0.00	1	37.70	37.70	-1	2,776	-0.04%
2020/10/06	0	0.00	10	37.15	37.25	-10	2,845	-0.35%
2020/10/05	1	37.05	0	0.00	36.80	1	2,956	0.03%
2020/09/30	30	37.18	0	0.00	37.25	30	3,259	0.92%
2020/09/29	5	36.90	0	0.00	36.80	5	3,301	0.15%
2020/09/15	0	0.00	1	38.75	38.70	-1	3,427	-0.03%
2020/09/14	0	0.00	1	37.20	37.25	-1	3,332	-0.03%
2020/09/11	1	36.80	30	36.77	36.55	-29	3,336	-0.87%
2020/09/07	1	37.15	0	0.00	37.00	1	3,415	0.03%
2020/09/02	0	0.00	1	37.00	36.70	-1	3,618	-0.03%
2020/08/28	1	36.60	0	0.00	36.40	1	3,821	0.03%
2020/08/26	0	0.00	1	36.80	36.70	-1	3,984	-0.03%
2020/08/24	1	36.25	0	0.00	36.30	1	4,067	0.02%
2020/08/20	2	36.60	10	36.36	35.80	-8	4,089	-0.20%
2020/08/19	1	40.10	2	39.05	38.70	-1	4,086	-0.02%
2020/08/18	2	39.80	0	0.00	41.00	2	3,993	0.05%
2020/08/17	40	39.29	6	39.23	40.00	34	3,930	0.86%
2020/08/14	4	38.48	0	0.00	38.75	4	3,960	0.10%
2020/08/12	2	39.33	0	0.00	39.30	2	4,163	0.05%
2020/08/10	3	39.00	0	0.00	39.10	3	4,881	0.06%
2020/08/06	1	40.90	2	40.95	40.65	-1	5,173	-0.02%
2020/08/04	0	0.00	1	39.80	39.80	-1	5,351	-0.02%
2020/07/31	1	39.70	2	39.50	39.80	-1	5,515	-0.02%
2020/07/30	0	0.00	1	39.70	39.30	-1	5,584	-0.02%
2020/07/29	0	0.00	1	38.45	38.40	-1	5,681	-0.02%
2020/07/28	2	38.73	0	0.00	38.00	2	5,800	0.03%
2020/07/23	0	0.00	1	39.80	39.50	-1	6,521	-0.02%
2020/07/21	0	0.00	2	39.00	38.95	-2	6,536	-0.03%
2020/07/17	13	37.51	10	37.20	37.05	3	6,498	0.05%
2020/07/16	1	37.50	1	37.40	37.25	0	6,544	0.00%
2020/07/15	1	37.90	0	0.00	37.40	1	6,545	0.02%
2020/07/14	10	37.75	10	37.60	37.65	0	6,611	0.00%
2020/07/13	10	38.60	0	0.00	38.60	10	6,649	0.15%
2020/07/10	2	38.68	0	0.00	38.45	2	6,730	0.03%
2020/07/09	0	0.00	9	42.32	40.40	-9	6,717	-0.13%
2020/07/08	0	0.00	2	40.20	40.05	-2	6,447	-0.03%
2020/07/07	0	0.00	10	39.53	39.35	-10	6,435	-0.16%
2020/07/06	2	39.30	0	0.00	40.05	2	6,414	0.03%
2020/07/03	0	0.00	1	39.20	39.10	-1	6,373	-0.02%
2020/07/02	1	39.40	0	0.00	40.20	1	6,358	0.02%
2020/07/01	1	39.75	0	0.00	39.40	1	6,338	0.02%
2020/06/24	1	38.80	0	0.00	39.00	1	6,294	0.02%
2020/06/23	10	38.75	0	0.00	38.65	10	6,308	0.16%
2020/06/18	2	38.33	1	38.50	38.50	1	6,309	0.02%
2020/06/16	0	0.00	3	38.65	38.75	-3	6,325	-0.05%
2020/06/11	3	39.80	101	40.16	39.30	-98	6,338	-1.55%	大賣/
2020/06/09	0	42.00	2	42.60	42.00	-2	6,293	-0.03%
2020/06/08	1	42.25	0	0.00	41.85	1	6,372	0.02%
2020/06/05	102	42.89	1	42.90	42.40	101	6,500	1.55%	大買/鉅額交易
2020/06/03	1	42.15	1	42.40	42.05	0	6,363	0.00%
2020/06/02	1	40.75	0	0.00	40.80	1	6,248	0.02%
2020/06/01	3	41.50	5	41.80	41.40	-2	6,234	-0.03%
2020/05/28	1	40.40	0	0.00	40.40	1	6,150	0.02%
2020/05/22	0	0.00	3	41.25	40.00	-3	5,905	-0.05%
2020/05/21	0	0.00	3	42.15	42.15	-3	5,818	-0.05%
2020/05/19	2	41.40	0	0.00	42.75	2	5,728	0.03%
2020/05/18	3	42.60	0	0.00	41.75	3	5,597	0.05%
2020/05/15	11	43.59	5	43.90	42.60	6	5,475	0.11%
2020/05/14	1	42.60	5	43.36	42.00	-4	4,877	-0.08%
2020/05/13	0	0.00	202	43.15	42.95	-202	4,760	-4.24%	大賣/鉅額交易
2020/05/12	1	41.75	0	0.00	43.20	1	4,578	0.02%
2020/05/11	0	0.00	2	41.35	41.20	-2	4,449	-0.04%
2020/05/08	4	42.79	2	43.00	42.50	2	4,333	0.05%
2020/05/07	49	41.85	0	0.00	42.20	49	4,200	1.17%
2020/05/06	1	42.00	5	41.50	41.40	-4	4,096	-0.10%
2020/05/05	0	0.00	1	41.65	41.80	-1	4,017	-0.02%
2020/05/04	0	0.00	23	41.71	41.40	-23	3,911	-0.59%
2020/04/30	75	41.79	0	0.00	41.00	75	3,808	1.97%
2020/04/29	108	40.05	5	40.74	40.80	103	3,629	2.84%	大買/鉅額交易
2020/04/28	12	39.10	19	39.83	40.10	-7	3,359	-0.21%
2020/04/27	2	37.25	0	0.00	37.80	2	3,115	0.06%
2020/04/23	2	37.15	0	0.00	36.70	2	3,081	0.06%
2020/04/20	0	0.00	1	35.80	35.90	-1	3,168	-0.03%
2020/04/17	0	0.00	3	35.70	35.80	-3	3,186	-0.09%
2020/04/16	0	0.00	1	35.70	35.85	-1	3,137	-0.03%
2020/04/14	13	34.23	10	34.70	34.15	3	3,136	0.10%
2020/04/13	0	0.00	1	33.10	32.70	-1	3,109	-0.03%
2020/04/07	0	0.00	4	31.30	31.15	-4	3,257	-0.12%
2020/04/06	4	30.30	0	0.00	30.40	4	3,275	0.12%
2020/03/27	0	0.00	1	28.25	27.65	-1	3,893	-0.03%
2020/03/23	1	24.50	0	0.00	24.25	1	4,892	0.02%
2020/03/13	1	29.60	0	0.00	30.50	1	4,885	0.02%
2020/03/12	8	33.63	10	33.28	32.50	-2	4,786	-0.04%
2020/03/11	0	0.00	1	37.20	36.00	-1	4,664	-0.02%
2020/03/06	0	0.00	2	36.00	35.95	-2	4,420	-0.05%
2020/03/05	0	0.00	1	36.35	36.10	-1	4,402	-0.02%
2020/02/14	1	35.95	2	35.78	36.00	-1	4,107	-0.02%
2020/02/13	1	35.35	0	0.00	35.30	1	4,068	0.02%
2020/02/06	1	35.20	1	35.15	34.95	0	3,996	0.00%
2020/02/03	0	0.00	1	31.75	33.35	-1	3,922	-0.03%
2020/01/30	3	34.90	0	0.00	34.15	3	3,855	0.08%
2020/01/17	0	0.00	5	38.10	38.00	-5	3,745	-0.13%
2020/01/16	2	38.00	3	38.38	38.10	-1	3,723	-0.03%
2020/01/15	2	38.55	0	0.00	38.65	2	3,685	0.05%
2020/01/14	0	0.00	10	38.78	39.55	-10	3,599	-0.28%
2020/01/13	5	38.15	2	38.20	38.20	3	3,464	0.09%
2020/01/10	1	38.30	2	38.13	38.20	-1	3,435	-0.03%
2020/01/09	1	39.30	0	0.00	38.40	1	3,388	0.03%
2020/01/08	5	37.95	0	0.00	37.70	5	3,270	0.15%
2020/01/07	6	36.95	5	36.99	37.90	1	3,176	0.03%
2020/01/02	2	39.05	1	38.50	38.95	1	2,986	0.03%
2019/12/31	3	38.90	1	38.35	38.90	2	2,842	0.07%
2019/12/27	4	39.38	0	0.00	38.80	4	2,764	0.14%
2019/12/26	2	39.20	1	38.60	38.60	1	2,610	0.04%
2019/12/25	1	39.75	2	39.68	39.70	-1	2,519	-0.04%
2019/12/24	0	0.00	2	38.00	38.60	-2	2,254	-0.09%
2019/12/23	1	37.55	0	0.00	38.10	1	2,078	0.05%
2019/12/20	0	0.00	30	38.15	38.30	-30	2,003	-1.50%
2019/12/19	36	37.38	4	37.56	38.80	32	1,924	1.66%
2019/12/18	5	37.28	2	37.50	36.95	3	1,432	0.21%
2019/12/16	2	33.55	0	0.00	33.70	2	1,045	0.19%
2019/11/08	0	0.00	5	31.85	31.80	-5	1,142	-0.44%
2019/10/14	0	0.00	8	32.32	32.20	-8	1,352	-0.59%
2019/09/24	1	34.30	10	34.70	34.10	-9	1,514	-0.59%
2019/09/23	10	34.90	2	34.50	35.00	8	1,484	0.54%
2019/09/18	8	34.08	0	0.00	33.70	8	1,382	0.58%
2019/09/17	1	34.00	0	0.00	34.10	1	1,365	0.07%
2019/09/16	1	33.70	0	0.00	33.55	1	1,354	0.07%
2019/09/12	0	0.00	1	33.90	33.70	-1	1,348	-0.07%
2019/09/06	0	0.00	1	34.15	34.15	-1	1,250	-0.08%
2019/09/05	2	34.40	11	33.62	34.15	-9	1,194	-0.75%
2019/09/04	11	33.05	1	33.25	33.25	10	1,084	0.92%
2019/09/03	1	32.70	0	0.00	32.45	1	1,052	0.10%
2019/08/21	1	32.80	0	0.00	32.80	1	998	0.10%
2019/07/23	1	33.15	0	0.00	33.10	1	844	0.12%
2019/07/22	0	0.00	1	33.00	32.80	-1	825	-0.12%
2019/07/16	0	0.00	1	33.00	33.00	-1	980	-0.10%
2019/07/15	1	33.60	0	0.00	33.70	1	1,057	0.09%
2019/07/12	0	0.00	3	33.22	33.50	-3	1,028	-0.29%
2019/07/11	2	31.93	6	32.80	33.25	-4	998	-0.40%
2019/07/08	3	30.90	0	0.00	30.85	3	909	0.33%
2019/06/20	0	0.00	2	31.10	31.15	-2	882	-0.23%
2019/06/11	0	0.00	1	30.45	30.55	-1	944	-0.11%
2019/05/31	0	0.00	3	29.95	30.10	-3	955	-0.31%
2019/05/27	3	29.72	6	29.70	29.70	-3	1,002	-0.30%
2019/05/24	0	0.00	4	29.55	29.45	-4	1,008	-0.40%
2019/05/23	1	29.30	0	0.00	29.10	1	1,022	0.10%
2019/05/22	0	0.00	2	30.10	29.95	-2	1,027	-0.19%
2019/05/21	2	29.85	1	29.85	29.90	1	1,031	0.10%
2019/05/15	1	30.85	0	0.00	30.85	1	1,056	0.09%
2019/05/13	1	30.60	0	0.00	30.10	1	1,081	0.09%
2019/05/07	3	32.80	0	0.00	32.65	3	1,074	0.28%
2019/04/24	0	0.00	10	33.60	33.60	-10	1,102	-0.91%
2019/04/22	11	35.28	4	35.00	34.90	7	1,043	0.67%
2019/04/19	1	34.30	1	34.15	34.35	0	904	0.00%
2019/04/18	0	0.00	2	32.50	32.30	-2	797	-0.25%
2019/04/16	3	32.00	0	0.00	32.05	3	775	0.39%
2019/03/29	1	31.65	0	0.00	31.55	1	724	0.14%
2019/03/14	1	33.20	0	0.00	33.20	1	686	0.15%
2019/03/11	0	33.05	0	0.00	33.05	0	717	0.00%
2019/03/07	0	0.00	10	33.47	33.20	-10	748	-1.34%
2019/03/06	0	0.00	1	33.90	33.90	-1	765	-0.13%
2019/02/22	0	0.00	1	34.15	33.70	-1	757	-0.13%
2019/01/28	0	0.00	1	32.60	32.65	-1	686	-0.15%
2019/01/25	10	31.85	0	0.00	31.95	10	678	1.47%
2019/01/21	1	31.65	0	0.00	31.50	1	693	0.14%
2019/01/17	0	0.00	10	32.15	31.75	-10	708	-1.41%
2019/01/16	0	0.00	1	30.70	31.05	-1	663	-0.15%
2019/01/11	0	0.00	0.2	30.35	30.20	-0.2	683	-0.03%
2019/01/10	0	0.00	1	30.20	30.30	-1	685	-0.15%
2019/01/04	0	0.00	10	29.10	29.25	-10	722	-1.38%
2018/12/19	10	30.70	0	0.00	30.85	10	830	1.20%
2018/12/18	1	30.40	0	0.00	30.55	1	834	0.12%
2018/12/14	0	0.00	10	31.55	31.55	-10	853	-1.17%
2018/12/06	5	31.30	0	0.00	31.50	5	890	0.56%
2018/12/05	5	32.25	0	0.00	32.45	5	910	0.55%
2018/12/03	0	0.00	2	33.20	33.25	-2	971	-0.21%
2018/11/29	0	0.00	1	32.55	31.95	-1	948	-0.11%
2018/11/28	1	31.75	1	32.15	32.10	0	930	0.00%
2018/11/15	1	30.00	0	0.00	30.15	1	925	0.11%
2018/11/07	0	0.00	3	31.00	31.20	-3	1,011	-0.30%
2018/11/02	10	30.88	0	0.00	30.85	10	1,084	0.92%
2018/10/31	2	29.40	2	29.25	29.60	0	1,102	0.00%
2018/10/29	2	28.60	0	0.00	28.55	2	1,159	0.17%
2018/10/19	0	0.00	3	30.30	30.50	-3	1,179	-0.25%
2018/10/16	3	30.10	2	30.40	30.25	1	1,192	0.08%
2018/10/05	1	31.85	0	0.00	31.25	1	1,237	0.08%
2018/10/04	1	32.80	11	33.03	32.75	-10	1,221	-0.82%
2018/09/20	1	33.80	0	0.00	33.80	1	1,395	0.07%
2018/09/17	1	33.45	0	0.00	33.55	1	1,434	0.07%
2018/09/14	11	33.80	0	0.00	33.85	11	1,435	0.77%
2018/09/11	0	0.00	3	32.15	33.15	-3	1,455	-0.21%
2018/09/10	3	31.20	0	0.00	31.20	3	1,445	0.21%
2018/08/20	1	35.90	0	0.00	35.45	1	2,011	0.05%
2018/08/17	2	36.28	0	0.00	36.00	2	2,021	0.10%
2018/08/14	2	37.15	2	37.05	37.35	0	2,134	0.00%
2018/08/13	1	37.10	5	36.65	37.00	-4	2,157	-0.19%
2018/08/09	5	39.40	0	0.00	39.15	5	2,203	0.23%
2018/08/06	5	39.30	2	39.35	39.40	3	2,294	0.13%
2018/08/01	0	0.00	2	38.75	38.75	-2	2,430	-0.08%
2018/07/23	1	37.20	0	0.00	37.10	1	2,586	0.04%
2018/07/20	5	37.90	0	0.00	37.90	5	2,597	0.19%
2018/07/16	10	37.50	0	0.00	37.50	10	2,651	0.38%
2018/07/10	2	37.00	0	0.00	37.30	2	2,759	0.07%
2018/07/06	1	36.75	1	36.65	36.10	0	2,858	0.00%
2018/07/04	10	37.58	1	37.55	37.55	9	3,059	0.29%
2018/07/03	0	0.00	24	40.39	39.45	-24	3,067	-0.78%
2018/07/02	1	40.45	0	0.00	40.50	1	3,081	0.03%
2018/06/28	10	39.80	0	0.00	39.60	10	3,092	0.32%
2018/06/22	1	40.35	0	0.00	40.25	1	3,276	0.03%
2018/06/19	2	40.53	0	0.00	40.45	2	3,710	0.05%
2018/06/14	1	41.20	0	0.00	41.00	1	4,248	0.02%
2018/06/11	2	41.78	0	0.00	41.70	2	4,549	0.04%
2018/06/07	0	0.00	1	42.65	42.55	-1	4,753	-0.02%
2018/06/06	0	0.00	2	42.65	42.50	-2	4,950	-0.04%
2018/06/05	2	43.15	5	42.86	42.70	-3	5,044	-0.06%
2018/06/04	0	0.00	3	43.28	44.35	-3	5,171	-0.06%
2018/05/22	0	0.00	1	42.20	41.65	-1	5,664	-0.02%
2018/05/17	1	41.75	1	41.15	41.65	0	5,644	0.00%
2018/05/16	75	41.58	77	40.90	41.40	-2	5,580	-0.04%
2018/05/15	2	40.70	0	0.00	40.30	2	5,535	0.04%
2018/05/08	0	0.00	5	39.18	40.90	-5	5,465	-0.09%
2018/05/07	5	39.10	0	0.00	39.00	5	5,415	0.09%
2018/05/04	9	39.15	0	0.00	39.15	9	5,456	0.16%
2018/04/30	0	0.00	20	38.95	38.90	-20	5,559	-0.36%
2018/04/27	5	38.90	0	0.00	38.90	5	5,670	0.09%
2018/04/25	1	39.05	0	0.00	38.90	1	5,818	0.02%
2018/04/19	22	41.95	0	0.00	41.50	22	5,956	0.37%
2018/04/18	2	41.40	0	0.00	40.85	2	5,928	0.03%
2018/04/17	1	41.05	0	0.00	40.75	1	5,914	0.02%
2018/04/12	1	42.00	0	0.00	42.00	1	5,903	0.02%
2018/04/11	1	43.00	0	0.00	42.75	1	5,869	0.02%
2018/04/09	1	43.50	0	0.00	43.95	1	5,782	0.02%
2018/03/31	7	44.42	5	44.67	44.40	2	5,743	0.03%
2018/03/30	0	0.00	1	44.55	44.20	-1	5,736	-0.02%
2018/03/29	1	44.10	0	0.00	44.50	1	5,694	0.02%
2018/03/28	0	0.00	2	44.50	44.10	-2	5,666	-0.04%
2018/03/27	0	0.00	2	45.23	44.60	-2	5,638	-0.04%
2018/03/26	3	44.22	2	43.63	44.40	1	5,569	0.02%
2018/03/23	3	43.40	0	0.00	43.80	3	5,544	0.05%
2018/03/22	1	46.80	4	47.89	46.30	-3	5,442	-0.06%
2018/03/21	13	48.38	10	48.81	48.50	3	5,236	0.06%
2018/03/19	10	46.20	10	46.42	45.60	0	4,719	0.00%
2018/03/16	7	46.31	7	46.64	46.05	0	4,718	0.00%
2018/03/15	13	47.28	16	47.49	46.75	-3	4,697	-0.06%
2018/03/14	6	46.91	9	46.77	47.15	-3	4,481	-0.07%
2018/03/13	10	46.64	9	46.87	46.60	1	4,445	0.02%
2018/03/12	7	46.55	6	46.39	46.20	1	4,360	0.02%
2018/03/09	16	46.69	15	46.25	46.90	1	4,201	0.02%
2018/03/08	50	46.65	50	46.60	45.90	0	4,116	0.00%
2018/03/07	16	47.68	23	47.34	44.80	-7	3,895	-0.18%
2018/03/06	4	44.55	5	45.21	46.05	-1	3,375	-0.03%
2018/03/05	1	41.90	0	0.00	41.90	1	3,258	0.03%
2018/02/27	0	0.00	1	43.90	42.10	-1	3,681	-0.03%
2018/02/23	1	42.55	3	42.50	42.05	-2	3,770	-0.05%
2018/02/21	3	41.77	1	41.80	41.55	2	3,881	0.05%
2018/02/09	1	39.10	0	0.00	39.40	1	3,990	0.03%
2018/02/08	4	40.64	0	0.00	40.95	4	4,081	0.10%
2018/02/07	0	0.00	1	41.80	41.00	-1	4,120	-0.02%
2018/02/06	1	40.55	0	0.00	39.80	1	4,188	0.02%
2018/02/05	1	42.80	0	0.00	42.95	1	4,247	0.02%
2018/01/31	0	0.00	2	44.73	44.65	-2	4,595	-0.04%
2018/01/30	1	44.50	0	0.00	44.65	1	4,746	0.02%
2018/01/29	1	46.10	1	46.20	46.10	0	4,769	0.00%
2018/01/26	0	0.00	1	45.80	45.80	-1	4,823	-0.02%
2018/01/25	1	45.35	0	0.00	44.90	1	4,951	0.02%
2018/01/24	0	0.00	3	44.72	44.90	-3	5,223	-0.06%
2018/01/23	0	0.00	3	45.58	45.00	-3	5,423	-0.06%
2018/01/22	5	45.44	4	45.69	46.05	1	5,406	0.02%
2018/01/18	0	0.00	3	43.88	43.90	-3	5,588	-0.05%
2018/01/17	5	45.16	0	0.00	44.30	5	5,933	0.08%
2018/01/05	0	0.00	2	43.95	43.70	-2	8,609	-0.02%
2018/01/04	2	43.70	0	0.00	43.95	2	8,623	0.02%
2018/01/03	1	43.70	0	0.00	43.45	1	8,704	0.01%