晶宏 (3141)-富邦-中壢券商分點個股進出

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
99.0
漲跌
▼1.0
漲幅
-1.00%
成交量
995張
產業
上櫃半導體類股▲1.57%
550人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/27	1	101.00	1	101.00	100.00	0	1,022	0.00%
2024/05/24	1	97.40	1	100.50	100.50	0	1,004	0.00%
2024/05/23	0	0.00	1	99.10	98.10	-1	981	-0.10%
2024/05/22	42	100.50	0	0.00	99.00	42	965	4.35%
2024/05/21	2	100.35	1	101.00	99.40	1	944	0.11%
2024/05/20	2	98.40	2	98.60	99.00	0	929	0.00%
2024/05/17	3	99.77	2	99.00	99.50	1	920	0.11%
2024/05/15	0	0.00	1	96.50	95.60	-1	865	-0.12%
2024/05/14	0	0.00	1	95.70	95.30	-1	854	-0.12%
2024/05/13	59	96.58	3	96.53	96.00	56	843	6.64%
2024/05/10	1.2	91.38	5	95.02	95.90	-3.8	805	-0.47%
2024/05/09	2	91.80	1	91.80	92.00	1	756	0.13%
2024/05/08	1	90.04	3	91.00	91.60	-2	747	-0.26%
2024/05/07	2	93.40	4	93.32	92.20	-2	727	-0.28%
2024/05/06	0	0.00	0.2	87.41	89.20	-0.2	652	-0.03%
2024/05/03	0	86.70	0	0.00	86.20	0	653	0.00%
2024/05/02	0	84.80	0	0.00	84.70	0	639	0.00%
2024/04/26	0	0.00	2	84.95	83.70	-2	635	-0.31%
2024/04/25	1	85.20	1	86.10	85.20	0	627	0.00%
2024/04/24	2	85.90	1.2	85.39	86.80	0.8	619	0.13%
2024/04/23	1	83.60	0	0.00	83.80	1	603	0.17%
2024/04/19	0	79.70	1	80.10	80.20	-1	588	-0.17%
2024/04/17	0	0.00	1	83.50	82.80	-1	571	-0.17%
2024/04/16	1.1	82.84	0	0.00	82.20	1.1	559	0.19%
2024/04/09	0	78.20	0	0.00	78.40	0	514	0.00%
2024/04/01	0	0.00	1	78.50	78.50	-1	545	-0.18%
2024/03/26	0	77.90	0	0.00	77.00	0	704	0.00%
2024/03/25	8	78.92	5	78.00	78.00	3	700	0.43%
2024/03/21	1	77.40	1	77.60	78.40	0	695	0.00%
2024/03/20	0	76.90	0	0.00	75.70	0	692	0.00%
2024/03/19	0.5	77.30	1	78.00	76.60	-0.5	709	-0.07%
2024/03/18	1	76.40	0	0.00	76.50	1	707	0.14%
2024/03/15	0	78.60	0	0.00	77.50	0	708	0.01%
2024/03/14	0	80.00	0	0.00	79.50	0	719	0.01%
2024/03/13	3	79.80	0	0.00	78.60	3	732	0.41%
2024/03/12	0	82.70	0	0.00	82.20	0	735	0.00%
2024/03/11	0.1	81.30	0	0.00	81.30	0.1	762	0.01%
2024/03/08	0.1	85.60	7	84.10	82.60	-7	764	-0.91%
2024/03/07	0	86.80	0	0.00	85.80	0	769	0.00%
2024/03/06	0	88.20	1	89.50	87.80	-1	777	-0.13%
2024/03/05	0	89.81	0	0.00	89.00	0	809	0.00%
2024/03/04	4	89.65	1.1	90.27	89.70	2.9	813	0.36%
2024/02/29	0	90.80	0	0.00	90.80	0	821	0.00%
2024/02/26	0	88.80	0	0.00	88.70	0	918	0.00%
2024/02/23	1.1	90.10	10	90.00	89.70	-9	933	-0.96%
2024/02/21	0	0.00	0.4	92.50	92.00	-0.4	952	-0.04%
2024/02/20	1	92.70	2	92.25	92.20	-1	974	-0.10%
2024/02/16	0	0.00	3	90.07	91.30	-3	1,002	-0.30%
2024/02/05	1.3	88.88	0.1	89.10	88.90	1.2	1,028	0.12%
2024/02/02	0	0.00	1	90.10	90.10	-1	1,048	-0.10%
2024/01/31	2	91.60	2	92.45	91.40	0	1,086	0.00%
2024/01/29	0	0.00	1	92.20	92.40	-1	1,093	-0.09%
2024/01/26	0	0.00	3	92.77	91.90	-3	1,093	-0.27%
2024/01/24	0	93.60	1	92.30	92.60	-1	1,081	-0.09%
2024/01/23	0	0.00	3	92.93	93.10	-3	1,086	-0.28%
2024/01/19	0	91.00	0	0.00	90.50	0	1,088	0.00%
2024/01/17	0	0.00	0.2	90.70	90.30	-0.2	1,093	-0.02%
2024/01/16	0.2	92.30	0	0.00	92.50	0.2	1,088	0.02%
2024/01/15	0	0.00	0	93.90	93.10	0	1,083	0.00%
2024/01/12	0	94.50	0	0.00	93.00	0	1,081	0.00%
2024/01/11	0	94.40	0	0.00	94.50	0	1,075	0.00%
2024/01/08	0	0.00	1	97.30	95.50	-1	1,069	-0.09%
2024/01/03	0	0.00	2	97.70	97.30	-2	1,065	-0.19%
2024/01/02	1	99.50	2	100.50	99.00	-1	1,063	-0.09%
2023/12/29	3	99.77	1	99.80	100.00	2	1,064	0.19%
2023/12/28	2	100.50	0	0.00	100.50	2	1,059	0.19%
2023/12/27	0	103.50	0	0.00	103.00	0	1,057	0.00%
2023/12/26	2	103.00	3	102.67	102.50	-1	1,035	-0.10%
2023/12/25	5	102.80	11.1	107.03	102.50	-6.1	1,018	-0.59%
2023/12/22	5	100.70	6.1	101.67	101.50	-1.1	919	-0.11%
2023/12/19	0	0.00	0.1	95.50	96.50	-0.1	870	-0.01%
2023/12/15	0	0.00	0.2	97.61	96.90	-0.2	871	-0.02%
2023/12/14	0	0.00	1	98.20	98.20	-1	868	-0.12%
2023/12/12	1	98.00	0	0.00	96.80	1	847	0.12%
2023/12/11	0	0.00	0	98.90	98.60	0	841	-0.01%
2023/12/08	0	0.00	2	102.50	101.50	-2	827	-0.24%
2023/12/07	2	103.00	0.1	101.00	100.50	1.9	811	0.23%
2023/12/06	5.1	102.02	3.5	103.00	104.00	1.6	800	0.19%
2023/12/04	1	103.00	3.1	102.51	103.00	-2.1	764	-0.27%
2023/12/01	4	102.75	3	100.33	100.00	1	743	0.13%
2023/11/30	4	102.75	4.2	101.92	101.50	-0.2	744	-0.03%
2023/11/29	1.1	98.98	0.1	98.63	98.60	1	712	0.14%
2023/11/27	0.2	98.16	1.1	97.33	97.30	-0.9	712	-0.12%
2023/11/24	0.1	98.30	8.2	99.35	96.70	-8.1	713	-1.14%
2023/11/22	0	0.00	2	100.10	100.00	-2	607	-0.33%
2023/11/20	0	0.00	2	100.00	99.80	-2	589	-0.34%
2023/11/17	3	98.97	5	98.82	99.20	-2	579	-0.35%
2023/11/16	0	0.00	2	100.50	99.00	-2	555	-0.36%
2023/11/15	2	99.10	3	100.13	99.60	-1	542	-0.18%
2023/11/14	6.2	99.41	1.1	99.06	98.60	5.1	525	0.97%
2023/11/13	0	0.00	1	98.17	96.80	-1	504	-0.20%
2023/11/10	8.2	97.55	5	96.40	96.40	3.2	506	0.64%
2023/11/09	7	95.51	7	96.11	97.80	0	489	0.00%
2023/11/08	0	0.00	1	94.80	94.70	-1	469	-0.21%
2023/11/07	6	92.25	0	0.00	92.40	6	471	1.27%
2023/11/06	0	0.00	3	93.00	93.20	-3	490	-0.61%
2023/11/03	0	91.70	1	92.00	91.80	-1	489	-0.20%
2023/11/01	4	91.63	3.2	90.10	91.50	0.9	513	0.17%
2023/10/31	1	87.52	1	90.00	87.50	0	503	0.00%
2023/10/30	0	0.00	1.1	87.05	89.20	-1.1	518	-0.21%
2023/10/27	1	85.80	0	0.00	85.70	1	525	0.19%
2023/10/26	2	87.60	0	0.00	87.30	2	553	0.36%
2023/10/25	0	0.00	4	90.40	90.30	-4	568	-0.70%
2023/10/24	0	0.00	1	87.30	87.30	-1	583	-0.17%
2023/10/20	2	87.45	0	0.00	88.00	2	626	0.32%
2023/10/18	2	87.50	0	0.00	88.00	2	735	0.27%
2023/10/17	0	0.00	2	89.70	89.10	-2	882	-0.23%
2023/10/16	2	88.40	0	0.00	88.30	2	988	0.20%
2023/10/13	0	0.00	1	90.50	90.40	-1	1,015	-0.10%
2023/10/12	0	0.00	2	89.60	89.70	-2	1,034	-0.19%
2023/10/11	2	88.05	1	88.80	87.10	1	1,046	0.10%
2023/10/06	1	89.90	0	0.00	90.70	1	1,059	0.09%
2023/10/05	0	0.00	2	92.00	90.70	-2	1,078	-0.19%
2023/10/03	1	91.01	5	91.80	90.90	-4	1,200	-0.33%
2023/09/27	1	88.70	0	0.00	88.70	1	1,242	0.08%
2023/09/26	1	89.60	0	0.00	89.20	1	1,268	0.08%
2023/09/22	0	89.00	0	0.00	90.20	0	1,302	0.00%
2023/09/21	4	89.60	1	89.80	89.00	3	1,305	0.23%
2023/09/20	1	92.30	0	0.00	91.00	1	1,309	0.08%
2023/09/14	0	0.00	1	95.00	95.00	-1	1,366	-0.07%
2023/09/12	0	92.80	0	0.00	93.00	0	1,385	0.00%
2023/09/07	0	0.00	3	93.93	94.40	-3	1,573	-0.19%
2023/09/06	0	0.00	1	93.70	93.60	-1	1,580	-0.06%
2023/09/05	11	95.16	1	95.50	94.80	10	1,599	0.63%
2023/09/04	10	93.30	2	92.50	93.50	8	1,605	0.50%
2023/08/31	0	0.00	2	92.00	91.00	-2	1,643	-0.12%
2023/08/25	4	88.55	0	0.00	89.20	4	1,676	0.24%
2023/08/22	1	88.50	0	0.00	87.00	1	1,705	0.06%
2023/08/21	0	88.10	0	0.00	88.00	0	1,723	0.00%
2023/08/18	0	0.00	3	88.93	89.40	-3	1,740	-0.17%
2023/08/16	4	87.75	0	88.50	88.10	4	1,768	0.23%
2023/08/15	0	0.00	1	86.20	86.90	-1	1,770	-0.06%
2023/08/11	0	0.00	0.1	86.80	87.00	-0.1	1,795	-0.01%
2023/08/10	2.1	90.43	0	0.00	88.50	2.1	1,791	0.12%
2023/08/09	0	0.00	5	94.70	94.30	-5	1,787	-0.28%
2023/08/08	3	96.57	5	96.30	96.00	-2	1,783	-0.11%
2023/08/04	0	0.00	4	101.38	101.00	-4	1,776	-0.23%
2023/08/02	5	102.20	1	102.00	101.50	4	1,798	0.22%
2023/08/01	1	103.50	3	103.00	102.50	-2	1,795	-0.11%
2023/07/31	9.3	104.36	4	104.50	103.00	5.3	1,825	0.29%
2023/07/28	3	105.50	0	0.00	106.00	3	1,845	0.16%
2023/07/27	4	104.50	2	104.00	105.50	2	1,896	0.11%
2023/07/26	4	101.50	0.1	102.00	102.00	4	1,995	0.20%
2023/07/25	1	102.00	3	103.67	103.50	-2	2,001	-0.10%
2023/07/24	2	103.00	5	102.70	101.50	-3	1,997	-0.15%
2023/07/21	10	110.05	14.1	108.64	107.50	-4.1	1,970	-0.21%
2023/07/20	4.1	111.57	19.1	113.25	111.50	-15	1,948	-0.77%
2023/07/19	11.1	108.78	7	107.86	106.00	4.1	1,806	0.23%
2023/07/18	7	104.07	0	0.00	105.00	7	1,720	0.41%
2023/07/17	0	0.00	0.5	105.50	103.50	-0.5	1,722	-0.03%
2023/07/14	0	0.00	0.4	105.00	105.00	-0.4	1,715	-0.02%
2023/07/13	0	0.00	4.1	105.85	104.00	-4.1	1,717	-0.24%
2023/07/12	1	103.00	6	103.67	103.50	-5	1,711	-0.29%
2023/07/11	16	107.50	19	106.61	106.50	-3	1,731	-0.17%
2023/07/10	1	105.00	1	104.50	105.00	0	1,746	0.00%
2023/07/06	0	0.00	3	104.00	102.50	-3	1,734	-0.17%
2023/07/05	0	0.00	3	102.83	102.00	-3	1,730	-0.17%
2023/07/04	4.5	102.33	2.3	102.28	101.50	2.2	1,730	0.13%
2023/06/30	1	102.50	14	101.64	102.00	-13	1,722	-0.75%
2023/06/29	3	98.60	1	100.00	98.30	2	1,731	0.12%
2023/06/28	1	98.40	0	0.00	98.10	1	1,741	0.06%
2023/06/27	1	99.00	2	100.00	98.50	-1	1,762	-0.06%
2023/06/26	15	97.17	0	0.00	98.40	15	1,773	0.85%
2023/06/21	0	0.00	1	102.00	101.50	-1	1,769	-0.06%
2023/06/20	1	102.00	0	0.00	102.00	1	1,788	0.06%
2023/06/19	0	0.00	1	102.50	103.00	-1	1,839	-0.05%
2023/06/16	0	0.00	1	104.00	103.50	-1	1,892	-0.05%
2023/06/15	4	106.50	6	106.67	106.00	-2	1,900	-0.11%
2023/06/14	4	106.00	4	105.75	107.00	0	1,908	0.00%
2023/06/13	14	103.82	3	106.00	105.50	11	1,896	0.58%
2023/06/12	0.1	98.50	0	0.00	97.80	0.1	1,814	0.01%
2023/06/09	3	98.60	4	99.03	99.50	-1	1,826	-0.05%
2023/06/08	3	95.73	2	96.55	96.70	1	1,838	0.05%
2023/06/06	1	96.10	5	96.42	96.10	-4	1,909	-0.21%
2023/06/05	1	100.00	3	99.50	100.00	-2	1,907	-0.10%
2023/06/02	3	98.90	0	0.00	99.00	3	1,936	0.15%
2023/06/01	2	98.85	1	99.30	98.70	1	2,047	0.05%
2023/05/31	1.1	101.00	0	0.00	100.00	1.1	2,324	0.05%
2023/05/30	0.1	99.60	0	0.00	99.60	0.1	2,384	0.00%
2023/05/26	0	0.00	5	100.50	101.00	-5	2,462	-0.20%
2023/05/25	0	0.00	6	100.47	99.00	-6	2,495	-0.24%
2023/05/24	5	101.10	2	101.00	100.50	3	2,562	0.12%
2023/05/23	0	0.00	0	101.80	103.00	0	2,691	0.00%
2023/05/22	1	98.20	1	98.50	98.60	0	2,763	0.00%
2023/05/19	2	98.20	7	98.46	98.10	-5	2,886	-0.17%
2023/05/18	5	100.76	0	0.00	99.40	5	3,098	0.16%
2023/05/17	6	99.93	2	100.00	99.90	4	3,121	0.13%
2023/05/15	0	0.00	1	94.50	96.10	-1	3,191	-0.03%
2023/05/11	1	96.50	1	98.40	96.20	0	3,332	0.00%
2023/05/09	0	0.00	1	100.50	98.20	-1	3,448	-0.03%
2023/05/08	2	101.75	1	102.00	101.50	1	3,512	0.03%
2023/05/05	1	102.00	2	102.50	102.50	-1	3,743	-0.03%
2023/05/04	4	105.63	7	104.93	104.50	-3	3,934	-0.08%
2023/05/03	8	109.63	6	109.17	107.50	2	4,001	0.05%
2023/05/02	7	107.93	12	108.88	109.00	-5	4,034	-0.12%
2023/04/27	2.1	94.38	0	0.00	94.90	2.1	3,956	0.05%
2023/04/26	0.2	95.20	0	0.00	96.60	0.2	3,958	0.01%
2023/04/25	4	97.89	3	94.97	95.00	1	3,977	0.03%
2023/04/21	1	104.00	3	103.50	102.00	-2	4,081	-0.05%
2023/04/20	7	103.21	1	103.00	102.50	6	4,309	0.14%
2023/04/19	4	106.38	1	105.50	106.50	3	4,461	0.07%
2023/04/18	5.1	109.21	6	109.00	107.00	-0.9	4,633	-0.02%
2023/04/17	5	108.20	1	109.50	109.50	4	4,636	0.09%
2023/04/14	6	109.67	2	109.50	108.00	4	4,632	0.09%
2023/04/13	13	109.81	7	112.86	109.00	6	4,620	0.13%
2023/04/12	2	108.25	13	107.65	109.50	-11	4,557	-0.24%
2023/04/11	8	109.19	2	110.50	109.00	6	4,550	0.13%
2023/04/10	1	105.00	0	0.00	106.00	1	4,514	0.02%
2023/04/07	1	106.00	1	105.00	105.00	0	4,510	0.00%
2023/04/06	3	102.83	2	104.00	104.00	1	4,502	0.02%
2023/03/30	0	0.00	1	105.50	105.00	-1	4,493	-0.02%
2023/03/28	0	0.00	5	106.70	105.50	-5	4,488	-0.11%
2023/03/27	4	109.00	2.1	108.50	108.50	2	4,468	0.04%
2023/03/24	0	0.00	1	112.00	111.50	-1	4,458	-0.02%
2023/03/23	1	110.00	1	111.00	110.00	0	4,447	0.00%
2023/03/22	8.1	110.94	11	111.73	110.00	-3	4,459	-0.07%
2023/03/21	0	0.00	4	109.25	112.00	-4	4,412	-0.09%
2023/03/20	1	105.50	0	0.00	105.00	1	4,357	0.02%
2023/03/17	2	104.00	9	104.72	104.50	-7	4,363	-0.16%
2023/03/16	10	106.45	5	106.40	104.00	5	4,356	0.11%
2023/03/15	1	112.00	4	111.38	110.00	-3	4,345	-0.07%
2023/03/14	4	109.25	4	110.13	108.50	0	4,391	0.00%
2023/03/13	10	110.30	3	110.00	110.50	7	4,414	0.16%
2023/03/10	6	113.08	1.1	113.45	114.00	4.9	4,473	0.11%
2023/03/09	3	117.00	4	118.13	116.50	-1	4,517	-0.02%
2023/03/08	3	117.33	13	118.27	118.50	-10	4,503	-0.22%
2023/03/07	2	118.25	1	119.00	117.50	1	4,518	0.02%
2023/03/06	10	120.00	3	119.17	118.50	7	4,509	0.16%
2023/03/03	26.1	118.00	28.3	117.80	119.50	-2.2	4,473	-0.05%
2023/03/02	10	113.15	9	112.67	111.00	1	4,264	0.02%
2023/03/01	1	109.50	4	112.00	112.00	-3	4,229	-0.07%
2023/02/24	13.3	109.90	11	110.55	108.00	2.3	4,267	0.05%
2023/02/23	2	112.25	2	112.50	113.00	0	4,232	0.00%
2023/02/22	16	110.56	5	111.10	110.50	11	4,310	0.26%
2023/02/21	21	116.36	15	115.53	115.00	6	4,389	0.14%
2023/02/20	26	113.71	26	113.90	113.50	0	4,343	0.00%
2023/02/17	7.1	110.65	14	111.04	113.00	-7	4,303	-0.16%
2023/02/16	15	110.03	16	108.69	110.50	-1	4,227	-0.02%
2023/02/15	7	103.07	4	102.51	103.00	3	4,119	0.07%
2023/02/14	9	103.56	24	103.75	102.00	-15	4,194	-0.36%
2023/02/13	16	101.31	14	101.89	100.50	2	4,353	0.05%
2023/02/10	27	102.61	28	103.61	101.00	-1	4,460	-0.02%
2023/02/09	20	107.48	25	107.04	106.00	-5	4,453	-0.11%
2023/02/08	14.2	105.61	10	105.95	105.50	4.2	4,456	0.10%
2023/02/07	15	104.80	16	104.78	105.00	-1	4,452	-0.02%
2023/02/06	15	103.17	8	104.19	102.50	7	4,448	0.16%
2023/02/03	39.1	105.54	31	105.11	104.50	8.1	4,397	0.18%
2023/02/02	14	101.99	15	102.67	105.00	-1	4,184	-0.02%
2023/02/01	15	97.03	10	96.21	95.50	5	3,998	0.12%
2023/01/31	8	94.44	39	93.34	96.30	-31	3,953	-0.78%
2023/01/30	7	91.59	3	91.30	91.90	4	3,902	0.10%
2023/01/17	1	90.10	0.1	89.01	89.00	0.9	3,897	0.02%
2023/01/16	0	0.00	4	88.10	88.40	-4	3,923	-0.10%
2023/01/13	7	88.83	5	89.40	88.20	2	3,939	0.05%
2023/01/12	6	91.58	20	92.17	89.60	-14	3,947	-0.35%
2023/01/11	15	93.33	14	92.70	93.30	1	3,924	0.03%
2023/01/10	40	92.61	47	92.49	93.40	-7	3,892	-0.18%
2023/01/09	36	90.63	15	90.22	89.50	21	3,727	0.56%
2023/01/06	39	86.68	20	88.25	88.60	19	3,600	0.53%
2023/01/05	1	81.70	2	80.40	80.80	-1	3,477	-0.03%
2023/01/04	1	80.60	0	0.00	80.60	1	3,541	0.03%
2023/01/03	0	0.00	2	78.50	79.60	-2	3,595	-0.06%
2022/12/21	2	79.80	0	0.00	78.60	2	4,022	0.05%
2022/12/16	5	86.78	0	0.00	86.20	5	4,207	0.12%
2022/12/15	0	88.60	0	0.00	88.20	0	4,227	0.00%
2022/12/14	2	88.20	5.4	87.83	88.40	-3.4	4,230	-0.08%
2022/12/13	1	86.20	0	0.00	84.90	1	4,248	0.02%
2022/12/09	4	87.75	3	87.50	87.60	1	4,276	0.02%
2022/12/08	21	86.69	21	87.11	87.30	0	4,297	0.00%
2022/12/07	6	88.32	5	89.62	86.10	1	4,339	0.02%
2022/12/06	7	91.01	2	92.15	89.80	5	4,352	0.11%
2022/12/05	2	95.90	4	95.48	95.10	-2	4,360	-0.05%
2022/12/02	7	95.33	8	94.95	94.60	-1	4,384	-0.02%
2022/12/01	9	93.67	7	93.83	93.30	2	4,410	0.05%
2022/11/30	2	91.50	1	92.10	92.30	1	4,452	0.02%
2022/11/29	1	92.00	0	0.00	90.10	1	4,488	0.02%
2022/11/28	0	0.00	11	91.89	91.50	-11	4,557	-0.24%
2022/11/25	15	92.17	5	92.50	91.90	10	4,595	0.22%
2022/11/24	5	91.18	3	91.73	91.40	2	4,603	0.04%
2022/11/23	1	89.70	1	90.10	89.10	0	4,570	0.00%
2022/11/22	5	89.64	0	0.00	88.90	5	4,604	0.11%
2022/11/21	2	89.50	1	89.20	88.80	1	4,610	0.02%
2022/11/18	2	92.05	12	90.77	90.00	-10	4,713	-0.21%
2022/11/17	24	92.55	24.5	92.60	92.00	-0.5	4,669	-0.01%
2022/11/16	8	88.96	10	90.00	90.30	-2	4,641	-0.04%
2022/11/15	3	85.90	12	87.28	88.00	-9	4,765	-0.19%
2022/11/14	2	87.80	3	87.70	87.70	-1	5,278	-0.02%
2022/11/11	23	89.97	14	87.19	87.00	9	5,577	0.16%
2022/11/10	13	88.25	6	89.30	87.00	7	5,553	0.13%
2022/11/09	21	88.19	24	88.67	89.80	-3	5,557	-0.05%
2022/11/08	7	85.44	2	87.05	83.80	5	5,486	0.09%
2022/11/07	3	80.30	6	81.85	82.20	-3	5,470	-0.05%
2022/11/04	9	79.68	5	79.26	79.30	4	5,454	0.07%
2022/11/03	2.2	82.99	0	0.00	83.10	2.2	5,415	0.04%
2022/11/02	1	81.50	1	83.30	81.70	0	5,434	0.00%
2022/11/01	2	80.80	1	80.50	80.50	1	5,467	0.02%
2022/10/31	0	0.00	2	77.65	77.50	-2	5,530	-0.04%
2022/10/28	0	0.00	2	77.25	76.60	-2	5,665	-0.04%
2022/10/27	62	77.89	62	78.44	78.80	0	5,736	0.00%
2022/10/26	2.3	74.89	3	74.70	73.40	-0.7	5,733	-0.01%
2022/10/25	2	79.50	6	79.28	78.00	-4	5,770	-0.07%
2022/10/24	6	79.88	35	79.90	79.70	-29	5,807	-0.50%
2022/10/21	30	80.37	0	0.00	76.60	30	5,886	0.51%
2022/10/20	0	0.00	4	79.58	79.50	-4	5,968	-0.07%
2022/10/18	2	81.50	0	0.00	81.50	2	6,011	0.03%
2022/10/17	3	81.40	8	79.55	81.50	-5	6,078	-0.08%
2022/10/14	2	79.50	0	0.00	78.50	2	6,127	0.03%
2022/10/13	3	74.37	2	76.05	72.90	1	6,167	0.02%
2022/10/11	10.5	82.00	5	81.38	78.90	5.5	6,158	0.09%
2022/10/07	7	88.94	5	88.68	87.60	2	6,231	0.03%
2022/10/06	29	88.06	32	86.66	89.90	-3	6,277	-0.05%
2022/10/05	4	91.38	2	91.65	90.50	2	6,227	0.03%
2022/10/04	4	92.63	5	91.00	91.20	-1	6,224	-0.02%
2022/10/03	2	87.40	1	90.00	90.00	1	6,259	0.02%
2022/09/30	0	0.00	1	82.40	88.20	-1	6,320	-0.02%
2022/09/29	0	0.00	2.6	86.22	86.00	-2.6	6,368	-0.04%
2022/09/28	1	88.00	0.1	90.50	85.40	0.9	6,401	0.01%
2022/09/26	6	95.75	1	93.00	91.40	5	6,359	0.08%
2022/09/23	6	102.33	0	0.00	101.50	6	6,376	0.09%
2022/09/22	1	105.50	1	108.00	108.00	0	6,413	0.00%
2022/09/16	1	107.00	0	0.00	107.00	1	6,552	0.02%
2022/09/15	6	111.33	0	0.00	109.50	6	6,619	0.09%
2022/09/14	1	109.50	2	106.75	113.00	-1	6,642	-0.02%
2022/09/13	1	111.00	2	113.25	110.00	-1	6,639	-0.02%
2022/09/12	0	0.00	2	116.50	112.00	-2	6,693	-0.03%
2022/09/08	3	112.33	4	112.50	113.00	-1	6,691	-0.01%
2022/09/07	8.5	109.35	5	109.60	110.00	3.5	6,690	0.05%
2022/09/06	3.1	118.73	2	115.50	114.00	1.1	6,643	0.02%
2022/09/05	2	128.00	6	129.33	126.50	-4	6,632	-0.06%
2022/09/02	14	131.96	7	131.86	130.50	7	6,630	0.11%
2022/09/01	1.1	130.38	3	130.33	127.00	-2	6,570	-0.03%
2022/08/31	7	131.50	10	132.30	132.50	-3	6,536	-0.05%
2022/08/30	4	127.13	2	126.50	126.50	2	6,515	0.03%
2022/08/29	1	125.50	4	126.00	126.00	-3	6,545	-0.05%
2022/08/26	6.2	130.63	8	131.06	130.00	-1.8	6,551	-0.03%
2022/08/25	11	129.82	13	130.15	130.00	-2	6,565	-0.03%
2022/08/24	29	127.81	26	126.37	125.50	3	6,568	0.05%
2022/08/23	14.1	128.36	13	128.19	128.50	1.1	6,608	0.02%
2022/08/22	20	134.73	20	134.23	132.00	0	6,710	0.00%
2022/08/19	58.7	143.47	70	144.22	139.00	-11.3	6,722	-0.17%
2022/08/18	34	133.03	46	134.86	138.50	-12	6,325	-0.19%
2022/08/17	5	126.00	9	125.83	126.00	-4	6,320	-0.06%
2022/08/16	14	125.14	12	124.25	124.50	2	6,369	0.03%
2022/08/15	24	122.21	24	123.25	124.00	0	6,398	0.00%
2022/08/12	10	114.75	7	115.36	117.50	3	6,581	0.05%
2022/08/11	15	111.60	2	110.25	109.50	13	6,634	0.20%
2022/08/10	2	110.50	1	109.50	109.50	1	6,888	0.01%
2022/08/09	3.1	112.33	4	113.25	113.00	-1	7,051	-0.01%
2022/08/08	3	111.17	3	111.67	115.00	0	7,097	0.00%
2022/08/05	3.1	113.51	3	113.67	113.00	0.1	7,111	0.00%
2022/08/04	6	111.67	24	111.96	113.00	-18	7,201	-0.25%
2022/08/03	2	121.00	2	120.00	117.00	0	7,505	0.00%
2022/08/02	6	124.00	3	124.33	126.00	3	7,568	0.04%
2022/08/01	3	126.17	3	127.17	127.50	0	7,579	0.00%
2022/07/29	10	125.15	3	124.33	124.50	7	7,605	0.09%
2022/07/28	7	129.71	6.2	125.58	125.00	0.8	7,722	0.01%
2022/07/27	4	126.13	10	122.65	128.00	-6	7,720	-0.08%
2022/07/26	7	128.57	3	128.00	128.00	4	7,765	0.05%
2022/07/25	13	132.38	3	132.50	132.00	10	7,825	0.13%
2022/07/22	35	133.31	12	133.88	135.00	23	7,858	0.29%
2022/07/21	40	129.26	27	131.33	131.50	13	7,850	0.17%
2022/07/20	5	125.80	3	124.67	123.50	2	7,768	0.03%
2022/07/19	0	0.00	1	121.50	120.00	-1	7,765	-0.01%
2022/07/18	2	120.25	2	121.00	120.50	0	7,815	0.00%
2022/07/15	29	120.34	29	120.59	120.50	0	7,774	0.00%
2022/07/14	3	109.83	3	112.00	116.00	0	7,705	0.00%
2022/07/13	1	112.00	1	109.50	109.00	0	7,669	0.00%
2022/07/12	0	0.00	1	108.00	106.00	-1	7,685	-0.01%
2022/07/11	3	112.50	4	112.50	113.50	-1	7,697	-0.01%
2022/07/08	6	113.75	4	114.63	115.50	2	7,672	0.03%
2022/07/07	8	108.69	4	110.25	111.50	4	7,631	0.05%
2022/07/06	6.6	116.55	5	110.70	108.00	1.6	7,596	0.02%
2022/07/05	3	118.50	1	118.00	118.00	2	7,600	0.03%
2022/07/04	3	124.33	12	122.29	122.00	-9	7,592	-0.12%
2022/07/01	7.5	133.91	1	130.00	123.50	6.5	7,623	0.09%
2022/06/30	9	139.39	7	136.50	135.50	2	7,573	0.03%
2022/06/29	4	142.75	5	144.20	146.00	-1	7,543	-0.01%
2022/06/28	1	142.50	1	142.00	142.50	0	7,576	0.00%
2022/06/27	6.2	142.31	6	145.92	146.00	0.2	7,637	0.00%
2022/06/24	4	139.38	3	138.17	137.00	1	7,733	0.01%
2022/06/23	7	135.00	26	135.17	134.50	-19	7,808	-0.24%
2022/06/22	4	139.38	24	135.75	134.50	-20	7,990	-0.25%
2022/06/21	43	145.47	5	144.00	144.50	38	8,268	0.46%
2022/06/20	6	143.42	2	140.00	140.00	4	8,453	0.05%
2022/06/17	2	145.75	2	151.50	153.00	0	8,431	0.00%
2022/06/16	1	157.00	2	160.25	150.50	-1	8,501	-0.01%
2022/06/15	5	159.90	2	159.50	156.50	3	8,745	0.03%
2022/06/14	7	158.36	4	159.00	160.00	3	8,791	0.03%
2022/06/13	2	163.50	1	165.50	162.50	1	8,771	0.01%
2022/06/10	5.1	170.61	18	172.00	172.00	-12.9	8,855	-0.15%
2022/06/09	1	171.50	2	172.75	172.50	-1	8,858	-0.01%
2022/06/08	2	172.25	11	173.50	171.50	-9	8,880	-0.10%
2022/06/07	2	171.50	84	168.88	173.50	-82	8,855	-0.93%
2022/06/06	2	171.50	2	171.00	169.50	0	8,830	0.00%
2022/06/02	10	175.20	217	175.69	173.00	-207	8,881	-2.33%	大賣/鉅額交易
2022/06/01	11	179.96	53	180.49	178.50	-42	8,867	-0.47%
2022/05/31	51	178.98	31	177.02	176.00	20	8,901	0.22%
2022/05/30	117	180.28	65	180.29	177.00	52	8,856	0.59%	大買/
2022/05/27	49	171.93	11	174.36	177.00	38	8,702	0.44%
2022/05/26	59	169.66	22	169.52	168.50	37	8,518	0.43%
2022/05/25	70	169.76	28	168.98	170.00	42	8,405	0.50%
2022/05/24	6	162.00	8.2	162.67	160.00	-2.2	8,156	-0.03%
2022/05/23	14	165.21	21.2	167.89	163.50	-7.2	8,088	-0.09%
2022/05/20	193	172.72	35	170.79	169.00	158	8,008	1.97%	大買/鉅額交易
2022/05/19	16	163.75	294	161.96	166.50	-278	7,751	-3.59%	大賣/鉅額交易
2022/05/18	54	170.66	30	167.48	168.00	24	7,625	0.32%
2022/05/17	40.3	162.55	21	161.19	168.50	19.3	7,429	0.26%
2022/05/16	127	159.94	8	156.00	153.50	119	7,359	1.62%	大買/鉅額交易
2022/05/13	136	155.70	22	155.07	155.50	114	7,322	1.56%	大買/鉅額交易
2022/05/12	14	154.54	54	154.11	151.00	-40	7,353	-0.54%
2022/05/11	68	155.81	43	156.23	157.00	25	7,302	0.34%
2022/05/10	33	147.91	15	144.47	151.50	18	7,123	0.25%
2022/05/09	6	142.33	5	139.40	138.00	1	7,080	0.01%
2022/05/06	4	145.38	7	145.64	147.00	-3	7,092	-0.04%
2022/05/05	14	149.46	14	150.04	151.50	0	7,074	0.00%
2022/05/04	3	141.17	3	141.83	143.00	0	6,987	0.00%
2022/05/03	7	137.71	10	138.45	143.00	-3	7,039	-0.04%
2022/04/29	7	134.43	7	134.79	132.00	0	7,116	0.00%
2022/04/28	9	129.11	8	129.56	130.50	1	7,141	0.01%
2022/04/27	8	125.06	9	129.06	132.50	-1	7,184	-0.01%
2022/04/26	3.1	132.68	2	133.25	132.00	1.1	7,250	0.02%
2022/04/25	2	134.25	0	0.00	133.00	2	7,405	0.03%
2022/04/22	10	143.65	2.2	140.89	140.50	7.8	7,538	0.10%
2022/04/21	4.1	153.56	6	151.83	151.50	-1.9	7,636	-0.02%
2022/04/20	3	150.83	7	152.43	150.50	-4	7,868	-0.05%
2022/04/19	5.2	152.69	3	153.50	148.50	2.2	7,994	0.03%
2022/04/18	3	151.67	3	151.00	151.50	0	8,200	0.00%
2022/04/15	6	157.92	4	158.13	154.50	2	8,436	0.02%
2022/04/14	2	166.00	3	164.50	165.50	-1	8,440	-0.01%
2022/04/13	9	160.00	7	162.36	163.00	2	8,457	0.02%
2022/04/12	1	160.00	2.5	158.13	161.00	-1.5	8,545	-0.02%
2022/04/11	3	162.00	3.2	165.81	159.00	-0.2	8,611	0.00%
2022/04/08	5	173.20	4	173.00	173.00	1	8,645	0.01%
2022/04/07	2	173.97	9	173.28	169.00	-7	8,653	-0.08%
2022/04/06	3	178.83	1.6	179.24	177.00	1.4	8,688	0.02%
2022/04/01	3.1	180.86	6	182.42	183.00	-2.9	8,726	-0.03%
2022/03/31	12.5	186.16	12	185.58	185.50	0.5	8,824	0.01%
2022/03/30	14	190.32	18	188.28	185.00	-4	8,982	-0.04%
2022/03/29	37	190.26	7	190.43	187.50	30	8,935	0.34%
2022/03/28	13.1	182.68	24	181.67	187.00	-11	8,847	-0.12%
2022/03/25	38.1	191.60	40	189.08	187.00	-1.9	8,859	-0.02%
2022/03/24	23	191.85	16	191.41	191.50	7	8,871	0.08%
2022/03/23	22.2	185.63	22	185.50	185.00	0.2	8,770	0.00%
2022/03/22	2.2	174.20	1	176.00	176.00	1.2	8,808	0.01%
2022/03/21	12	175.75	10	174.20	173.50	2	8,875	0.02%
2022/03/18	15	167.97	14	169.36	172.50	1	8,872	0.01%
2022/03/17	3	156.17	1.1	156.00	164.00	1.9	8,750	0.02%
2022/03/16	11	152.32	10	150.70	149.50	1	8,824	0.01%
2022/03/15	7.1	154.91	6	154.17	150.50	1.1	8,942	0.01%
2022/03/14	3	165.50	3	163.00	164.00	0	8,973	0.00%
2022/03/11	1	172.50	0	0.00	167.50	1	9,130	0.01%
2022/03/10	8	169.69	3	167.83	167.50	5	9,201	0.05%
2022/03/09	0	166.50	0	0.00	163.00	0	9,314	0.00%
2022/03/08	4.1	176.80	12	166.17	162.50	-7.9	9,507	-0.08%
2022/03/07	3	184.33	5	182.10	178.00	-2	9,581	-0.02%
2022/03/04	22	196.20	23	195.41	194.00	-1	9,655	-0.01%
2022/03/03	5.1	192.62	5	191.80	187.00	0.1	9,664	0.00%
2022/03/02	2	184.75	0	0.00	192.00	2	9,761	0.02%
2022/03/01	1	190.00	3	190.50	190.50	-2	9,832	-0.02%
2022/02/25	1	190.00	1.3	187.20	186.50	-0.3	9,980	0.00%
2022/02/24	3	185.67	3	188.33	184.00	0	10,018	0.00%
2022/02/23	3	194.00	5	195.20	196.50	-2	10,142	-0.02%
2022/02/22	7.1	191.27	1	189.50	187.50	6.1	10,248	0.06%
2022/02/21	2	194.25	1	197.50	197.50	1	10,559	0.01%
2022/02/18	0	0.00	1.1	192.91	194.50	-1.1	10,631	-0.01%
2022/02/17	15.1	198.70	14	194.89	196.00	1.1	10,866	0.01%
2022/02/16	7	199.86	6	199.42	197.50	1	11,277	0.01%
2022/02/15	4.1	196.61	3	196.00	190.50	1.1	11,642	0.01%
2022/02/14	12.3	198.59	8	198.50	192.00	4.3	11,939	0.04%
2022/02/11	7	204.87	6	207.25	209.50	1	11,991	0.01%
2022/02/10	16	206.75	13	204.46	202.00	3	11,994	0.03%
2022/02/09	11.1	199.91	8	199.19	199.50	3.1	11,818	0.03%
2022/02/08	14	189.75	14	190.71	193.50	0	11,875	0.00%
2022/02/07	11	189.23	11	185.36	190.00	0	11,956	0.00%
2022/01/26	9	183.50	12	185.33	182.00	-3	12,215	-0.02%
2022/01/25	12	186.33	10	186.10	183.50	2	12,567	0.02%
2022/01/24	31	184.56	31	185.85	190.00	0	12,528	0.00%
2022/01/21	15	184.43	14	190.04	182.50	1	12,701	0.01%
2022/01/20	10	194.55	15	195.13	197.00	-5	13,096	-0.04%
2022/01/19	15	198.47	10	199.95	195.00	5	13,492	0.04%
2022/01/18	41	210.80	40	207.56	203.00	1	13,717	0.01%
2022/01/17	29	205.40	25	207.18	209.50	4	14,109	0.03%
2022/01/14	36.5	196.10	35.5	194.20	202.00	1	14,300	0.01%
2022/01/13	24	197.42	25	195.48	198.50	-1	14,385	-0.01%
2022/01/12	10.1	214.50	10	205.85	203.50	0.1	14,349	0.00%
2022/01/11	11	210.91	15	212.33	213.00	-4	14,600	-0.03%
2022/01/10	24.2	211.73	14.1	212.26	211.50	10.2	14,675	0.07%
2022/01/07	5.3	240.38	4	250.38	232.00	1.3	14,508	0.01%
2022/01/06	2.2	254.09	2	256.50	257.50	0.2	14,667	0.00%
2022/01/05	7	264.50	11	264.36	261.00	-4	14,865	-0.03%
2022/01/04	17	264.97	19	263.82	270.00	-2	15,002	-0.01%
2022/01/03	5	260.90	3	260.67	256.00	2	15,228	0.01%
2021/12/30	7.5	253.10	10	254.20	255.00	-2.5	15,153	-0.02%
2021/12/29	5	246.30	9	245.61	252.00	-4	15,132	-0.03%
2021/12/28	1	253.00	4	252.00	252.00	-3	15,073	-0.02%
2021/12/27	18.1	252.30	12	253.00	251.00	6	15,018	0.04%
2021/12/24	26.1	268.36	22	267.11	262.50	4.1	14,925	0.03%
2021/12/23	2	265.75	2	267.50	263.00	0	14,687	0.00%
2021/12/22	2	270.00	4	266.75	264.00	-2	14,658	-0.01%
2021/12/21	20	267.33	14.1	266.90	268.00	5.9	14,602	0.04%
2021/12/20	20	277.13	9	269.73	262.00	11	14,469	0.08%
2021/12/17	11	279.82	6.1	276.20	273.50	4.9	14,228	0.03%
2021/12/16	16	277.07	27.2	286.93	292.50	-11.2	14,218	-0.08%
2021/12/15	21	264.67	28	265.21	266.00	-7	14,045	-0.05%
2021/12/14	12	256.92	21	259.52	260.00	-9	14,241	-0.06%
2021/12/13	27	272.70	14	262.54	263.50	13	14,216	0.09%
2021/12/10	12.2	263.84	32	266.20	271.00	-19.8	14,180	-0.14%
2021/12/09	23	263.33	24	262.44	260.00	-1	14,208	-0.01%
2021/12/08	23	261.26	27	260.41	258.00	-4	14,218	-0.03%
2021/12/07	13	251.23	14	254.25	254.50	-1	14,244	-0.01%
2021/12/06	12	242.42	6.1	246.68	248.00	6	14,332	0.04%
2021/12/03	20.1	238.19	17	239.59	245.50	3.1	14,692	0.02%
2021/12/02	18	235.28	19	235.03	231.50	-1	14,818	-0.01%
2021/12/01	14.1	230.43	9	228.72	227.00	5.1	15,225	0.03%
2021/11/30	8.2	245.01	8	246.13	242.00	0.2	15,846	0.00%
2021/11/29	3	245.50	2	244.50	249.50	1	16,507	0.01%
2021/11/26	21.1	244.31	13	243.42	236.50	8.1	16,869	0.05%
2021/11/25	16	251.88	12	258.33	246.50	4	16,838	0.02%
2021/11/24	11	260.14	14	260.82	262.50	-3	16,787	-0.02%
2021/11/23	10	257.60	13	255.62	255.00	-3	16,938	-0.02%
2021/11/22	16	260.53	12	258.88	262.00	4	16,965	0.02%
2021/11/19	12	256.46	12	253.46	250.00	0	16,986	0.00%
2021/11/18	14	257.80	17	259.79	252.50	-3	17,201	-0.02%
2021/11/17	8	247.13	6	245.83	247.00	2	17,087	0.01%
2021/11/16	12.1	245.36	10	248.25	242.50	2.1	17,214	0.01%
2021/11/15	43.2	276.27	34	265.25	251.50	9.1	17,306	0.05%
2021/11/12	33	270.20	27.1	269.47	267.00	6	17,396	0.03%
2021/11/11	7	244.36	9	245.56	256.50	-2	17,405	-0.01%
2021/11/10	8	226.75	9	227.61	233.50	-1	17,389	-0.01%
2021/11/09	6	221.17	6	220.42	218.50	0	17,384	0.00%
2021/11/08	6	217.58	7	215.57	213.50	-1	17,422	-0.01%
2021/11/05	8	219.19	13	221.73	223.50	-5	17,532	-0.03%
2021/11/04	3	224.16	21	219.38	216.50	-18	17,577	-0.10%
2021/11/03	15	228.87	14.1	225.27	227.50	0.9	17,627	0.01%
2021/11/02	35.1	243.74	30	240.48	225.50	5.1	17,412	0.03%
2021/11/01	8	226.06	9	233.45	237.50	-1	17,261	-0.01%
2021/10/29	29	222.78	29	221.55	216.00	0	17,281	0.00%
2021/10/28	59	224.00	58	224.37	221.00	1	17,126	0.01%
2021/10/27	50.1	208.35	48	210.74	220.00	2	16,684	0.01%
2021/10/26	23	202.61	34.1	204.89	209.00	-11	16,340	-0.07%
2021/10/25	78.1	194.31	81	194.53	190.00	-3	16,169	-0.02%
2021/10/22	35	179.46	59.4	183.11	189.00	-24.4	15,823	-0.15%
2021/10/21	32	179.48	23	177.24	172.00	9	15,956	0.06%
2021/10/20	38	175.72	28.3	178.90	181.50	9.7	15,725	0.06%
2021/10/19	28.1	177.68	70	173.88	175.00	-41.9	15,928	-0.26%
2021/10/18	41	168.39	34	167.04	170.00	7	15,604	0.04%
2021/10/15	39	156.13	28	156.50	158.50	11	15,388	0.07%
2021/10/14	47	153.48	19	150.42	154.00	28	15,481	0.18%
2021/10/13	22	159.30	66	160.78	153.00	-44	15,368	-0.29%
2021/10/12	47	168.96	32	167.55	169.50	15	15,166	0.10%
2021/10/08	45	166.92	38	168.57	167.50	7	14,925	0.05%
2021/10/07	11.1	152.64	5	154.00	158.00	6.1	14,627	0.04%
2021/10/06	1	150.50	14	150.00	147.50	-13	14,677	-0.09%
2021/10/05	17	139.76	18	136.17	142.50	-1	14,695	-0.01%
2021/10/04	0	0.00	16	135.56	137.00	-16	14,717	-0.11%
2021/10/01	11.1	141.32	2	146.25	141.00	9.1	14,740	0.06%
2021/09/30	1	153.50	0	0.00	156.00	1	14,707	0.01%
2021/09/29	8	154.13	4	155.88	152.00	4	14,736	0.03%
2021/09/28	2	166.00	7	166.71	163.50	-5	14,761	-0.03%
2021/09/27	8	169.69	2	173.00	169.50	6	14,983	0.04%
2021/09/24	6	167.00	25	170.34	174.00	-19	15,356	-0.12%
2021/09/23	40	171.16	39	170.68	170.00	1	15,596	0.01%
2021/09/22	23	165.11	20	165.15	164.00	3	15,668	0.02%
2021/09/17	25	166.86	21	170.21	169.00	4	15,866	0.03%
2021/09/16	15	162.00	19	162.39	163.00	-4	15,765	-0.03%
2021/09/15	9	158.28	8	159.63	162.00	1	15,751	0.01%
2021/09/14	10	164.05	12	165.00	164.50	-2	15,986	-0.01%
2021/09/13	26	163.56	7	162.64	160.00	19	15,957	0.12%
2021/09/10	21	161.12	4	162.00	159.00	17	15,928	0.11%
2021/09/09	8	157.56	14	158.00	162.00	-6	16,123	-0.04%
2021/09/08	21	157.69	16.3	156.53	152.50	4.7	16,058	0.03%
2021/09/07	11	168.27	7.2	171.64	162.00	3.8	15,727	0.02%
2021/09/06	40.2	179.88	55.1	178.59	180.00	-14.9	15,644	-0.10%
2021/09/03	80.1	175.35	103	177.01	180.00	-23	15,399	-0.15%	大賣/
2021/09/02	62.1	170.07	52.2	170.63	164.00	9.9	14,729	0.07%
2021/09/01	50.1	164.43	54	163.93	169.50	-3.9	14,456	-0.03%
2021/08/31	10	150.35	17	152.65	154.50	-7	14,267	-0.05%
2021/08/30	9	151.44	7	149.14	150.00	2	14,351	0.01%
2021/08/27	29	155.28	31	154.06	151.00	-2	14,564	-0.01%
2021/08/26	7	151.93	6	151.25	151.00	1	14,596	0.01%
2021/08/25	33	150.47	32	149.75	149.00	1	14,735	0.01%
2021/08/24	30	150.74	19	152.76	148.50	11	14,791	0.07%
2021/08/23	13	143.27	17	142.97	146.50	-4	14,520	-0.03%
2021/08/20	15	134.37	29	136.14	137.50	-14	14,301	-0.10%
2021/08/19	15	134.97	20	138.38	129.00	-5	14,052	-0.04%
2021/08/18	65	129.63	29	131.31	137.00	36	13,721	0.26%
2021/08/17	29	136.40	41	137.30	131.00	-12	13,199	-0.09%
2021/08/16	29	132.53	23	133.59	132.50	6	12,715	0.05%
2021/08/13	16	131.22	10	132.50	127.00	6	12,375	0.05%
2021/08/12	20	139.93	25	139.34	141.00	-5	12,249	-0.04%
2021/08/11	28	144.29	19	138.89	136.50	9	12,149	0.07%
2021/08/10	5	145.70	7	146.21	151.50	-2	11,985	-0.02%
2021/08/09	17.2	154.78	2	160.75	151.50	15.2	11,807	0.13%
2021/08/06	11	167.73	13	168.38	168.00	-2	11,653	-0.02%
2021/08/05	22	171.30	17	169.38	166.00	5	11,577	0.04%
2021/08/04	9	166.83	4	165.88	167.00	5	11,345	0.04%
2021/08/03	19.1	169.99	24	171.69	170.00	-4.9	11,247	-0.04%
2021/08/02	3	163.00	2	161.50	160.50	1	11,043	0.01%
2021/07/30	13	166.88	9	167.28	160.50	4	10,997	0.04%
2021/07/29	14	162.61	13	166.77	165.50	1	10,898	0.01%
2021/07/28	13.5	157.19	8	156.94	156.00	5.5	10,689	0.05%
2021/07/27	28	180.34	38.1	182.51	167.00	-10.1	10,490	-0.10%
2021/07/26	0	0.00	8	185.00	185.00	-8	10,004	-0.08%
2021/07/23	32.1	166.36	69	161.72	168.50	-36.9	10,025	-0.37%
2021/07/22	1	154.00	26	158.25	159.50	-25	9,615	-0.26%
2021/07/21	14	145.43	4	148.50	145.00	10	9,548	0.10%
2021/07/20	80	151.13	8	148.38	144.50	72	9,467	0.76%
2021/07/19	9	148.39	7	147.71	146.50	2	9,284	0.02%
2021/07/16	3	156.33	5	158.20	156.00	-2	9,194	-0.02%
2021/07/15	8	151.81	6	152.75	153.50	2	9,212	0.02%
2021/07/14	4	139.88	3	137.33	140.00	1	9,226	0.01%
2021/07/13	10.1	143.39	3	143.33	138.00	7.1	9,226	0.08%
2021/07/12	0	0.00	1	154.00	153.00	-1	9,215	-0.01%
2021/07/09	5	162.30	21	166.61	159.00	-16	9,217	-0.17%
2021/07/08	1	159.50	8	160.19	160.50	-7	9,254	-0.08%
2021/07/07	1	150.00	0	0.00	146.00	1	9,241	0.01%
2021/07/06	2	143.75	4.1	144.51	145.00	-2.1	9,311	-0.02%
2021/07/05	5	138.80	38	139.38	140.00	-33	9,385	-0.35%
2021/07/02	69	143.20	13	142.31	141.00	56	9,477	0.59%
2021/07/01	24	145.52	19	145.32	140.00	5	9,301	0.05%
2021/06/30	16.1	136.20	111	136.00	140.50	-94.9	9,048	-1.05%	大賣/
2021/06/29	9	124.40	11	126.09	128.00	-2	8,931	-0.02%
2021/06/28	107	112.52	23	114.07	116.50	84	8,770	0.96%	大買/
2021/06/25	9	107.39	5	105.10	111.00	4	8,774	0.05%
2021/06/24	23	101.17	24.1	100.87	101.00	-1.1	8,620	-0.01%
2021/06/23	23	103.22	18	103.18	102.00	5	8,598	0.06%
2021/06/22	4	100.23	20	100.43	99.80	-16	8,274	-0.19%
2021/06/21	13	98.53	17	98.83	96.10	-4	8,138	-0.05%
2021/06/18	118	99.83	145	102.92	100.50	-27	8,075	-0.33%	大買/大賣/
2021/06/17	15	92.49	17	93.82	96.50	-2	7,867	-0.03%
2021/06/16	9	90.56	5	90.42	87.80	4	7,737	0.05%
2021/06/15	4	88.25	9	89.36	89.70	-5	7,709	-0.06%
2021/06/11	180	92.54	152	93.93	89.30	28	7,837	0.36%	大買/大賣/
2021/06/10	17	88.74	21	88.50	88.40	-4	7,599	-0.05%
2021/06/09	56.1	89.56	39	88.16	87.90	17.1	7,700	0.22%
2021/06/08	27	87.99	34	88.37	88.90	-7	7,292	-0.10%
2021/06/07	11	81.97	11	81.11	80.90	0	6,987	0.00%
2021/06/04	14	82.10	16	82.32	80.60	-2	6,884	-0.03%
2021/06/03	24	79.33	13	81.33	82.30	11	6,633	0.17%
2021/06/02	9	75.67	13	76.52	74.90	-4	6,278	-0.06%
2021/06/01	9	71.91	5.4	72.28	74.00	3.7	6,037	0.06%
2021/05/31	10	65.89	14	65.13	68.20	-4	5,770	-0.07%
2021/05/28	4	60.18	5	60.52	62.00	-1	5,684	-0.02%
2021/05/26	5	58.40	9	58.86	59.40	-4	5,684	-0.07%
2021/05/25	9	60.39	29.5	60.19	60.80	-20.5	5,716	-0.36%
2021/05/24	17	57.10	35.5	57.16	56.50	-18.5	5,820	-0.32%
2021/05/21	11	54.99	1	55.00	54.90	10	5,826	0.17%
2021/05/19	7	55.77	1	55.20	57.60	6	6,026	0.10%
2021/05/18	6	53.43	11	53.00	54.50	-5	6,045	-0.08%
2021/05/17	7	51.93	13	51.88	49.60	-6	6,017	-0.10%
2021/05/14	16	56.46	7	56.76	53.70	9	5,987	0.15%
2021/05/13	11	55.50	8	54.18	55.50	3	5,995	0.05%
2021/05/12	39	52.57	20	55.55	53.60	19	5,945	0.32%
2021/05/11	5	56.60	2	56.30	55.20	3	5,877	0.05%
2021/05/10	1	59.20	1	59.70	60.10	0	5,864	0.00%
2021/05/07	9	63.92	9	64.63	62.00	0	5,907	0.00%
2021/05/06	0	63.65	1	62.00	62.20	-1	5,851	-0.02%
2021/05/05	10	62.09	11	60.46	58.00	-1	5,795	-0.02%
2021/05/04	6	60.20	2.1	57.62	60.10	3.9	5,823	0.07%
2021/05/03	0	65.00	0	0.00	63.10	0	5,822	0.00%
2021/04/29	4.1	70.92	15	70.03	69.50	-10.9	5,824	-0.19%
2021/04/28	4	69.50	0	0.00	68.80	4	5,763	0.07%
2021/04/27	3	70.60	2	69.00	69.50	1	5,748	0.02%
2021/04/26	1	69.10	0	0.00	69.00	1	5,698	0.02%
2021/04/22	12	68.92	12	66.92	66.10	0	5,610	0.00%
2021/04/21	2	71.10	3	69.73	69.00	-1	5,564	-0.02%
2021/04/20	10	68.52	5	68.81	71.20	5	5,487	0.09%
2021/04/19	10	68.06	11	68.28	67.50	-1	5,445	-0.02%
2021/04/16	2.1	70.71	3	70.60	69.90	-0.9	5,387	-0.02%
2021/04/15	12	72.06	2	68.70	72.90	10	5,324	0.19%
2021/04/14	0.2	67.93	1.1	69.24	68.00	-0.9	5,275	-0.02%
2021/04/13	4	72.60	6	73.57	70.60	-2	5,220	-0.04%
2021/04/12	1.1	73.94	2	72.00	72.00	-0.9	5,177	-0.02%
2021/04/09	23	79.29	24	77.05	74.10	-1	5,086	-0.02%
2021/04/08	15.1	83.28	14	84.10	81.40	1.1	4,971	0.02%
2021/04/07	11	79.58	3	79.30	79.90	8	4,829	0.17%
2021/04/06	20	79.15	28	80.00	80.20	-8	4,782	-0.17%
2021/04/01	17	75.98	10.4	76.31	75.00	6.6	4,653	0.14%
2021/03/31	12	73.44	3	74.70	73.10	9	4,489	0.20%
2021/03/30	18	74.33	17	74.76	74.10	1	4,352	0.02%
2021/03/29	10	69.49	7	69.47	69.50	3	4,059	0.07%
2021/03/26	3	69.03	2	68.70	68.60	1	4,028	0.02%
2021/03/25	0	0.00	1	67.70	67.00	-1	3,971	-0.03%
2021/03/24	6	67.08	4	66.55	66.80	2	3,934	0.05%
2021/03/23	13	68.26	12	66.75	67.00	1	3,902	0.03%
2021/03/22	17	69.31	20	69.25	68.50	-3	3,792	-0.08%
2021/03/19	5	65.28	4	64.88	65.00	1	3,659	0.03%
2021/03/18	5	63.90	4	64.58	64.10	1	3,666	0.03%
2021/03/17	33	68.73	47	65.05	62.90	-14	3,640	-0.38%
2021/03/16	41	66.78	26	68.32	69.50	15	3,485	0.43%
2021/03/15	5	60.96	20	61.05	63.20	-15	3,419	-0.44%
2021/03/12	10	56.70	10	57.41	57.50	0	3,191	0.00%
2021/03/11	22	54.69	17	54.12	55.80	5	3,087	0.16%
2021/03/10	9	54.90	9	55.34	54.70	0	3,068	0.00%
2021/03/09	2	53.80	4	52.00	52.60	-2	2,985	-0.07%
2021/03/08	0	0.00	0	49.95	49.85	0	2,942	0.00%
2021/03/05	0	0.00	3	50.10	49.00	-3	2,932	-0.10%
2021/03/04	1	50.60	2	50.30	49.60	-1	2,923	-0.03%
2021/03/03	0	0.00	12	49.36	49.75	-12	2,921	-0.41%
2021/03/02	5	52.04	2	50.50	50.50	3	2,907	0.10%
2021/02/26	1	52.00	0	0.00	52.00	1	2,928	0.03%
2021/02/25	46	54.76	35	54.03	54.30	11	3,022	0.36%
2021/02/24	2	54.50	5.1	55.02	53.80	-3.1	3,045	-0.10%
2021/02/23	2	50.50	3	50.57	50.90	-1	2,869	-0.03%
2021/02/22	2	51.05	0	51.10	51.70	2	2,844	0.07%
2021/02/19	15	50.05	24	50.89	51.00	-9	2,787	-0.32%
2021/02/18	3	47.90	0	0.00	48.00	3	2,634	0.11%
2021/02/17	0	0.00	2	43.60	43.65	-2	2,576	-0.08%
2021/02/03	0	0.00	1	40.40	40.30	-1	2,578	-0.04%
2021/02/01	6	41.67	0	0.00	41.30	6	2,788	0.22%
2021/01/29	1	44.75	2	44.30	43.85	-1	2,757	-0.04%
2021/01/28	0	0.00	1	42.55	42.20	-1	2,660	-0.04%
2021/01/26	0	0.00	4	43.80	43.80	-4	2,622	-0.15%
2021/01/25	9	42.01	10	43.15	43.65	-1	2,572	-0.04%
2021/01/22	0	0.00	2	41.80	42.50	-2	2,522	-0.08%
2021/01/21	2	39.83	1	39.05	38.75	1	2,457	0.04%
2021/01/20	0	0.00	1	40.10	39.40	-1	2,450	-0.04%
2021/01/19	0	0.00	5	40.00	40.10	-5	2,430	-0.21%
2021/01/18	0	0.00	0.3	39.00	40.05	-0.3	2,426	-0.01%
2021/01/14	5	40.90	0	0.00	40.95	5	2,420	0.21%
2021/01/08	0	0.00	50	40.47	40.15	-50	2,377	-2.10%
2021/01/06	16	42.86	4	43.20	41.65	12	2,334	0.51%
2021/01/04	42	42.58	0	0.00	42.50	42	2,272	1.85%
2020/12/31	0	0.00	1	41.10	41.55	-1	2,256	-0.04%
2020/12/29	0	0.00	2	42.40	42.00	-2	2,228	-0.09%
2020/12/25	0	0.00	2	41.80	41.25	-2	2,188	-0.09%
2020/12/23	7	40.80	0	0.00	41.30	7	2,160	0.32%
2020/12/22	2	42.50	1	42.70	39.30	1	2,140	0.05%
2020/12/21	3	43.50	0	0.00	43.60	3	2,084	0.14%
2020/12/16	1	43.80	3	43.47	43.45	-2	2,015	-0.10%
2020/12/15	2	44.56	7.3	42.83	42.50	-5.3	1,976	-0.27%
2020/12/14	3	44.93	7	45.29	45.00	-4	1,915	-0.21%
2020/12/11	2	45.15	2	43.50	43.50	0	1,798	0.00%
2020/12/10	11.6	44.74	11.5	44.13	44.00	0.1	1,692	0.01%
2020/12/09	4	42.83	5	41.54	41.95	-1	1,511	-0.07%
2020/12/08	0	0.00	5.6	39.57	40.10	-5.6	1,412	-0.39%
2020/12/07	1	39.50	0	0.00	38.90	1	1,386	0.07%
2020/12/04	4	39.75	0	0.00	39.15	4	1,359	0.29%
2020/12/03	10	39.50	10	40.37	38.80	0	1,330	0.00%
2020/12/01	0.3	39.70	0	0.00	39.45	0.3	1,278	0.02%
2020/11/30	3	39.23	6	39.01	39.35	-3	1,283	-0.23%
2020/11/26	1	38.00	1	37.90	38.10	0	1,240	0.00%
2020/11/24	29	39.61	18	39.27	39.00	11	1,171	0.94%
2020/11/23	6	36.69	23.2	37.55	38.60	-17.2	1,040	-1.65%
2020/11/20	0	0.00	1	35.30	35.10	-1	960	-0.10%
2020/11/16	5	35.68	7	35.11	35.00	-2	873	-0.23%
2020/11/13	1	35.50	4	35.26	35.50	-3	826	-0.36%
2020/11/11	1	33.75	1	33.90	33.90	0	733	0.00%
2020/11/10	3	33.03	4	34.09	32.85	-1	686	-0.15%
2020/11/09	1	32.40	1	33.10	32.70	0	548	0.00%
2020/11/05	0	0.00	4	29.45	29.40	-4	443	-0.90%
2020/11/04	0	0.00	1	29.30	29.30	-1	439	-0.23%
2020/11/02	0	27.80	0	0.00	27.85	0	436	0.00%
2020/10/22	2	29.30	0	0.00	29.15	2	423	0.47%
2020/10/21	0	0.00	1	29.00	29.75	-1	409	-0.24%
2020/09/08	0	0.00	1	29.10	28.75	-1	449	-0.22%
2020/08/26	1	28.25	2	27.80	28.25	-1	392	-0.25%
2020/08/25	2	27.15	0	0.00	27.50	2	369	0.54%
2020/08/14	0	0.00	3	25.68	25.70	-3	375	-0.80%
2020/07/30	0	0.00	1	24.35	24.40	-1	454	-0.22%
2020/07/09	0	0.00	1	25.90	25.65	-1	482	-0.21%
2020/07/06	0	0.00	1	25.60	26.20	-1	461	-0.22%
2020/07/03	0	0.00	1	25.60	25.20	-1	444	-0.23%
2020/07/01	0	0.00	2	23.90	24.20	-2	404	-0.49%
2020/06/22	1	23.80	0	0.00	23.70	1	408	0.24%
2020/05/28	0	0.00	1	23.45	23.00	-1	551	-0.18%
2020/05/20	0	0.00	1	21.80	22.05	-1	493	-0.20%
2020/05/12	3	23.07	1	23.10	23.35	2	464	0.43%
2020/03/27	0	19.30	0	0.00	19.30	0	404	0.00%
2020/03/20	0	0.00	4	16.55	16.95	-4	379	-1.06%
2020/03/19	4	15.50	0	0.00	15.45	4	367	1.09%
2020/03/18	0	0.00	1	17.75	17.15	-1	348	-0.29%
2020/03/17	0	0.00	5	16.17	16.15	-5	326	-1.53%
2020/03/16	4	17.61	5	17.80	17.20	-1	302	-0.33%
2020/03/13	5	19.00	1	19.25	19.10	4	286	1.40%
2020/03/12	2	21.53	1	21.10	21.10	1	276	0.36%
2020/03/10	0	0.00	1	23.25	24.10	-1	304	-0.33%
2020/03/09	1	24.20	3	24.75	24.15	-2	298	-0.67%
2020/03/04	0	0.00	2	25.63	25.65	-2	297	-0.67%
2020/03/02	0	0.00	1	24.50	24.20	-1	289	-0.35%
2020/02/27	0	0.00	3	24.90	24.85	-3	288	-1.04%
2020/02/25	3	25.00	1	25.25	25.20	2	286	0.70%
2020/02/24	1	25.60	0	0.00	25.55	1	283	0.35%
2020/02/21	1	25.90	0	0.00	26.05	1	282	0.35%
2020/02/20	3	26.10	0	0.00	26.05	3	284	1.05%
2020/02/19	2	25.98	0	0.00	26.10	2	286	0.70%
2020/02/13	0	28.85	0	0.00	25.90	0	287	0.00%
2020/02/12	0	28.20	0	0.00	26.25	0	291	0.00%
2020/02/06	2	25.85	0	0.00	26.00	2	304	0.66%
2020/02/03	0	25.70	0	0.00	25.55	0	291	0.00%
2020/01/15	2	29.78	0	0.00	29.80	2	291	0.69%
2020/01/06	0	0.00	1	29.70	29.65	-1	292	-0.34%
2019/12/26	2	30.95	0	0.00	31.05	2	288	0.69%
2019/12/11	1	30.60	0	0.00	30.05	1	316	0.32%
2019/12/10	0	0.00	1	30.70	30.70	-1	318	-0.31%
2019/12/05	0	0.00	1	31.60	31.50	-1	316	-0.32%
2019/11/12	4	29.85	0	0.00	30.15	4	513	0.78%
2019/11/05	0	0.00	1.3	31.87	32.00	-1.3	504	-0.27%
2019/11/04	0	0.00	10	31.44	31.60	-10	510	-1.96%
2019/10/29	0	0.00	3	31.85	31.85	-3	534	-0.56%
2019/10/22	0	0.00	1	31.75	31.95	-1	537	-0.19%
2019/10/18	0	0.00	4	31.65	31.80	-4	545	-0.73%
2019/10/14	0	0.00	3	31.05	30.95	-3	552	-0.54%
2019/10/09	0	0.00	3	30.97	30.85	-3	559	-0.54%
2019/09/27	1	31.40	0	0.00	31.50	1	602	0.17%
2019/09/26	1	32.90	0	0.00	32.45	1	601	0.17%
2019/09/24	2	33.48	1	33.40	33.30	1	616	0.16%
2019/09/23	11	33.93	5	33.76	33.80	6	611	0.98%
2019/09/20	9	34.85	18	35.00	34.25	-9	609	-1.48%
2019/09/18	5	34.30	2	34.00	34.30	3	585	0.51%
2019/09/12	2	34.45	1	34.35	34.50	1	596	0.17%
2019/09/10	4	33.54	1	34.00	33.80	3	594	0.50%
2019/09/09	2	34.55	0	0.00	34.45	2	588	0.34%
2019/09/06	0	0.00	6	34.11	34.30	-6	580	-1.03%
2019/09/05	17	33.93	0	0.00	33.75	17	569	2.99%
2019/09/03	6	34.81	5	34.77	34.95	1	544	0.18%
2019/09/02	0	0.00	5	34.90	34.70	-5	537	-0.93%
2019/08/30	9	34.44	5	35.10	34.50	4	531	0.75%
2019/08/29	3	34.02	8	33.98	33.90	-5	492	-1.02%
2019/08/28	17	33.26	19	33.17	33.15	-2	478	-0.42%
2019/08/27	2	33.08	6	32.48	32.40	-4	471	-0.85%
2019/08/26	1	31.30	0	0.00	31.30	1	463	0.22%
2019/08/23	1	32.00	0	0.00	32.20	1	463	0.22%
2019/08/22	0	0.00	1	33.65	32.70	-1	463	-0.22%
2019/08/21	4	32.65	0	0.00	32.30	4	443	0.90%
2019/08/20	7	32.38	0	0.00	32.20	7	429	1.63%
2019/08/13	0	0.00	2	29.73	29.40	-2	436	-0.46%
2019/08/12	0	0.00	1	30.10	29.85	-1	449	-0.22%
2019/08/06	2	28.05	19	28.53	29.70	-17	477	-3.56%
2019/08/05	3	30.53	0	0.00	30.35	3	480	0.62%
2019/08/02	1	31.10	0	0.00	31.00	1	506	0.20%
2019/07/31	2	33.15	0	0.00	33.30	2	599	0.33%
2019/07/30	1	33.30	1	33.20	33.35	0	645	0.00%
2019/07/29	1	33.85	0	0.00	33.80	1	670	0.15%
2019/07/26	5	34.42	0	0.00	34.40	5	699	0.71%
2019/07/25	1	34.55	1	34.30	34.60	0	799	0.00%
2019/07/22	9	33.70	1	34.15	34.25	8	996	0.80%
2019/07/18	2	33.45	0	0.00	33.30	2	1,139	0.18%
2019/07/17	2	33.90	10	33.61	33.55	-8	1,182	-0.68%
2019/07/16	5	34.25	0	0.00	34.05	5	1,210	0.41%
2019/07/12	0	0.00	10	35.30	35.20	-10	1,251	-0.80%
2019/07/08	0	0.00	2	35.10	34.95	-2	1,300	-0.15%
2019/07/04	0	0.00	1	35.00	35.00	-1	1,364	-0.07%
2019/07/01	1	35.30	2	35.75	35.55	-1	1,459	-0.07%
2019/06/27	10	34.00	0	0.00	34.00	10	1,549	0.65%
2019/06/21	0	0.00	1	35.25	34.65	-1	2,095	-0.05%
2019/06/20	4	34.35	4	34.68	34.75	0	2,174	0.00%
2019/06/14	1	33.75	0	0.00	33.75	1	2,521	0.04%
2019/06/13	1	33.50	0	0.00	33.60	1	2,580	0.04%
2019/06/12	1	34.15	0	0.00	34.00	1	2,620	0.04%
2019/06/11	1	33.20	1	33.05	33.35	0	2,683	0.00%
2019/06/10	0	0.00	5	33.00	33.05	-5	2,900	-0.17%
2019/06/06	1	33.00	11	32.75	32.70	-10	2,943	-0.34%
2019/06/05	0	0.00	6	34.05	33.75	-6	3,001	-0.20%
2019/06/04	0	0.00	1	33.90	33.75	-1	3,048	-0.03%
2019/06/03	1	34.40	0	0.00	34.35	1	3,101	0.03%
2019/05/31	0	0.00	3	35.40	35.40	-3	3,109	-0.10%
2019/05/30	0	0.00	2	35.25	35.35	-2	3,125	-0.06%
2019/05/24	5	34.55	0	0.00	34.50	5	3,263	0.15%
2019/05/23	1	34.50	1	34.40	34.40	0	3,282	0.00%
2019/05/22	1	35.40	0	0.00	35.20	1	3,340	0.03%
2019/05/20	1	34.70	0	0.00	34.60	1	3,410	0.03%
2019/05/16	0	0.00	1	37.00	36.00	-1	3,621	-0.03%
2019/05/14	5	35.52	7	36.11	36.50	-2	3,676	-0.05%
2019/05/13	5	36.24	5	36.10	36.15	0	3,682	0.00%
2019/05/10	2	37.20	0	0.00	36.35	2	3,680	0.05%
2019/05/09	2	37.78	1	37.05	37.40	1	3,679	0.03%
2019/05/08	6	39.38	29	38.84	39.40	-23	3,640	-0.63%
2019/05/07	4	41.70	0	0.00	41.20	4	3,616	0.11%
2019/05/06	0	0.00	4	42.64	42.35	-4	3,581	-0.11%
2019/05/03	7	43.74	1	44.30	44.10	6	3,558	0.17%
2019/05/02	11	43.75	6	43.70	43.90	5	3,529	0.14%
2019/04/29	5	41.45	1	41.90	42.05	4	3,406	0.12%
2019/04/26	6	42.83	0	0.00	43.10	6	3,381	0.18%
2019/04/25	21	43.13	1	43.20	43.20	20	3,344	0.60%
2019/04/24	17	42.53	1	41.10	42.55	16	3,324	0.48%
2019/04/23	1	41.80	0	0.00	41.70	1	3,243	0.03%
2019/04/22	3	41.20	2	41.43	41.40	1	3,198	0.03%
2019/04/19	1	41.80	0	0.00	42.25	1	3,169	0.03%
2019/04/18	1	41.95	0	0.00	41.80	1	3,157	0.03%
2019/04/17	3	44.00	0	0.00	44.00	3	3,145	0.10%
2019/04/16	0	0.00	2	43.40	43.30	-2	3,112	-0.06%
2019/04/15	7	43.20	14	43.19	43.20	-7	3,107	-0.23%
2019/04/12	13	42.83	15	43.02	43.10	-2	3,103	-0.06%
2019/04/11	11	42.60	5	42.81	42.60	6	3,091	0.19%
2019/04/10	0	0.00	5	44.43	43.40	-5	3,064	-0.16%
2019/04/09	7	45.21	1	44.90	44.60	6	3,028	0.20%
2019/04/08	2	45.23	6	45.05	44.70	-4	3,021	-0.13%
2019/04/03	4	46.31	2	46.48	45.80	2	3,006	0.07%
2019/04/02	11	45.65	0	0.00	45.60	11	2,963	0.37%
2019/04/01	4	45.60	0	0.00	45.60	4	2,929	0.14%
2019/03/29	16	46.33	5	45.87	45.70	11	2,867	0.38%
2019/03/28	2	46.10	1	46.25	46.30	1	2,638	0.04%
2019/03/26	5	45.65	6	45.91	46.40	-1	2,436	-0.04%
2019/03/25	3	45.45	1	45.20	45.60	2	2,349	0.09%
2019/03/22	4	46.01	6	44.71	46.35	-2	2,268	-0.09%
2019/03/21	6	45.47	9	45.56	45.40	-3	2,196	-0.14%
2019/03/20	13	45.40	25	44.99	45.80	-12	2,204	-0.54%
2019/03/19	19	44.00	6.6	43.49	44.40	12.4	2,084	0.59%
2019/03/18	2	44.03	1	43.60	42.90	1	2,016	0.05%
2019/03/15	1	43.30	2	42.25	43.30	-1	1,975	-0.05%
2019/03/14	0	0.00	8	42.40	41.80	-8	1,963	-0.41%
2019/03/13	14	43.90	26	44.10	42.25	-12	2,004	-0.60%
2019/03/12	8	41.79	4	42.11	42.00	4	1,918	0.21%
2019/03/11	18	41.78	17	41.76	42.00	1	2,057	0.05%
2019/03/08	0	0.00	1	41.00	41.00	-1	2,023	-0.05%
2019/03/07	12	40.42	6	40.57	39.75	6	2,032	0.30%
2019/03/06	1	39.50	0	0.00	39.70	1	2,030	0.05%
2019/03/05	0	39.50	0	0.00	39.70	0	2,024	0.00%
2019/03/04	7	39.65	2	39.75	39.80	5	2,029	0.25%
2019/02/27	1	38.75	42	38.05	38.10	-41	1,973	-2.08%
2019/02/25	0	0.00	2	38.90	38.80	-2	1,991	-0.10%
2019/02/22	0	0.00	2	39.75	39.60	-2	1,960	-0.10%
2019/02/21	4	41.29	0	0.00	40.50	4	1,948	0.21%
2019/02/20	0	0.00	5	40.94	40.80	-5	1,904	-0.26%
2019/02/19	0	0.00	1	40.85	40.60	-1	1,881	-0.05%
2019/02/18	1	40.70	1	40.50	40.85	0	1,842	0.00%
2019/02/15	5	40.36	1	40.70	40.70	4	1,742	0.23%
2019/02/13	2	38.20	3	38.40	39.00	-1	1,615	-0.06%
2019/02/12	0	0.00	6	37.67	37.60	-6	1,574	-0.38%
2019/02/11	8	37.80	0	0.00	37.80	8	1,584	0.51%
2019/01/30	1	37.35	12	37.60	37.00	-11	1,589	-0.69%
2019/01/28	3	37.65	0	0.00	37.65	3	1,744	0.17%
2019/01/25	0	0.00	2	37.45	37.15	-2	1,752	-0.11%
2019/01/18	18	37.34	2	37.90	36.70	16	1,929	0.83%
2019/01/17	0	0.00	2	36.65	36.35	-2	1,939	-0.10%
2019/01/15	0	0.00	2	35.80	36.30	-2	1,962	-0.10%
2019/01/14	2	35.60	0	0.00	35.60	2	2,001	0.10%
2019/01/09	6	35.98	1	36.00	35.90	5	2,002	0.25%
2019/01/08	0	0.00	1	35.50	35.50	-1	1,986	-0.05%
2019/01/07	1	35.25	0	0.00	35.40	1	1,989	0.05%
2019/01/02	2	35.35	0	0.00	34.70	2	2,014	0.10%
2018/12/28	0	0.00	4	35.19	35.15	-4	2,018	-0.20%
2018/12/27	0	0.00	3	36.30	35.30	-3	2,037	-0.15%
2018/12/20	1	33.65	1	34.40	33.65	0	2,097	0.00%
2018/12/17	0	0.00	2	35.90	35.70	-2	2,093	-0.10%
2018/12/14	3	36.10	3	35.78	36.15	0	2,091	0.00%
2018/12/13	12	36.86	8	37.13	36.40	4	2,086	0.19%
2018/12/12	1	35.80	0	0.00	36.00	1	2,028	0.05%
2018/12/07	1	36.90	3	36.73	36.70	-2	2,046	-0.10%
2018/12/06	5	37.13	1	36.60	36.45	4	2,040	0.20%
2018/12/05	11	41.92	2	42.00	40.50	9	1,942	0.46%
2018/12/04	8	40.95	11	41.35	42.80	-3	1,848	-0.16%
2018/11/30	3	39.07	4	39.15	38.45	-1	1,823	-0.05%
2018/11/29	7	38.64	4	38.83	38.90	3	1,797	0.17%
2018/11/28	1	37.45	1	37.40	37.20	0	1,756	0.00%
2018/11/27	3	37.35	0	0.00	37.20	3	1,768	0.17%
2018/11/23	1	35.90	2	36.45	35.85	-1	1,846	-0.05%
2018/11/22	3	38.20	6	37.54	36.75	-3	1,840	-0.16%
2018/11/21	2	37.05	0	0.00	37.05	2	1,803	0.11%
2018/11/20	1	36.80	0	0.00	36.70	1	1,814	0.06%
2018/11/19	6	36.94	0	0.00	37.20	6	1,885	0.32%
2018/11/16	4	36.06	0	0.00	35.90	4	1,896	0.21%
2018/11/15	0	0.00	4	35.95	36.00	-4	1,893	-0.21%
2018/11/07	1	36.00	1	36.10	36.00	0	1,911	0.00%
2018/11/06	1	36.00	16	36.14	35.30	-15	1,935	-0.78%
2018/11/05	18	39.63	4	39.91	39.10	14	1,941	0.72%
2018/11/02	0	0.00	4	38.96	38.50	-4	1,907	-0.21%
2018/11/01	3	38.50	7	38.52	38.70	-4	1,893	-0.21%
2018/10/31	13	38.41	5	38.04	38.50	8	1,870	0.43%
2018/10/30	5	36.83	12	37.01	36.50	-7	1,914	-0.37%
2018/10/29	3	35.68	0	0.00	35.80	3	1,976	0.15%
2018/10/26	0	0.00	4	36.61	35.60	-4	2,004	-0.20%
2018/10/25	4	36.48	1	37.55	36.75	3	2,052	0.15%
2018/10/24	2	34.98	1	35.70	35.70	1	2,101	0.05%
2018/10/23	1	35.00	2	35.50	34.90	-1	2,141	-0.05%
2018/10/22	6	34.77	0	0.00	35.25	6	2,134	0.28%
2018/10/18	0	0.00	1	32.50	32.50	-1	2,210	-0.05%
2018/10/16	1	33.20	0	0.00	32.80	1	2,218	0.05%
2018/10/12	0	0.00	1	31.40	32.55	-1	2,236	-0.04%
2018/10/11	1	31.90	3	31.80	31.80	-2	2,244	-0.09%
2018/10/09	2	36.08	10	35.71	35.30	-8	2,273	-0.35%
2018/10/08	1	36.80	2	36.78	36.75	-1	2,327	-0.04%
2018/10/05	1	38.05	0	0.00	36.50	1	2,380	0.04%
2018/10/04	10	37.75	0	0.00	37.70	10	2,593	0.39%
2018/10/02	5	38.96	6	37.83	37.55	-1	2,652	-0.04%
2018/10/01	2	38.05	0	0.00	38.10	2	2,628	0.08%
2018/09/28	0	0.00	10	38.15	37.50	-10	2,620	-0.38%
2018/09/27	1	38.30	2	38.08	38.15	-1	2,608	-0.04%
2018/09/26	1	36.95	0	0.00	36.75	1	2,561	0.04%
2018/09/17	1	36.50	4	36.69	36.25	-3	2,538	-0.12%
2018/09/14	12	37.35	0	0.00	37.25	12	2,535	0.47%
2018/09/13	4	35.49	3	35.95	36.35	1	2,516	0.04%
2018/09/12	2	34.98	7	34.98	35.10	-5	2,491	-0.20%
2018/09/11	5	36.38	5	36.39	36.30	0	2,483	0.00%
2018/09/10	2	36.50	2	36.35	35.90	0	2,532	0.00%
2018/09/07	24	38.88	33	39.15	38.00	-9	2,561	-0.35%
2018/09/06	12	39.15	3	39.17	39.20	9	2,441	0.37%
2018/09/05	3	38.63	3	38.95	38.55	0	2,402	0.00%
2018/09/04	5	37.65	5	37.93	37.95	0	2,374	0.00%
2018/09/03	5	37.86	7	37.63	37.10	-2	2,365	-0.08%
2018/08/31	7	39.21	21	39.32	38.75	-14	2,353	-0.59%
2018/08/30	2	38.73	7	38.51	38.90	-5	2,315	-0.22%
2018/08/29	1	38.00	0	0.00	37.90	1	2,276	0.04%
2018/08/28	4	37.99	6	37.83	37.60	-2	2,282	-0.09%
2018/08/27	3	37.37	2	37.43	37.55	1	2,271	0.04%
2018/08/24	17	37.89	10	38.06	37.25	7	2,257	0.31%
2018/08/23	1	37.10	0	0.00	37.30	1	2,182	0.05%
2018/08/22	2	36.38	0	0.00	36.30	2	2,160	0.09%
2018/08/21	1	37.30	1	37.20	37.10	0	2,238	0.00%
2018/08/20	0	0.00	1	36.70	37.20	-1	2,252	-0.04%
2018/08/17	2	37.90	0	0.00	37.00	2	2,261	0.09%
2018/08/16	1	36.50	2	36.68	36.45	-1	2,234	-0.04%
2018/08/15	3	36.73	3	36.35	36.05	0	2,221	0.00%
2018/08/14	3	36.23	0	0.00	36.75	3	2,224	0.13%
2018/08/13	2	37.18	1	35.00	35.60	1	2,215	0.05%
2018/08/10	8	39.55	3	39.28	38.50	5	2,175	0.23%
2018/08/09	2	39.90	1	40.05	40.35	1	2,099	0.05%
2018/08/08	1	38.85	4	39.11	39.00	-3	2,022	-0.15%
2018/08/07	3	39.15	6	39.18	39.25	-3	1,992	-0.15%
2018/08/06	1	39.80	6	39.66	39.55	-5	1,971	-0.25%
2018/08/03	3	39.38	0	0.00	40.00	3	1,853	0.16%
2018/08/02	0	0.00	1	38.40	38.30	-1	1,718	-0.06%
2018/08/01	4	39.65	8	39.48	39.30	-4	1,676	-0.24%
2018/07/31	27	38.90	19	38.80	39.00	8	1,586	0.50%
2018/07/30	9	38.72	9	37.33	37.55	0	1,460	0.00%
2018/07/27	9	38.51	9	38.59	38.45	0	1,389	0.00%
2018/07/26	25	38.39	8	38.51	38.65	17	1,353	1.26%
2018/07/24	0	0.00	2	36.05	36.20	-2	1,227	-0.16%
2018/07/20	2	36.80	2	36.95	36.20	0	1,218	0.00%
2018/07/19	0	0.00	1	35.70	35.80	-1	1,207	-0.08%
2018/07/18	2	36.60	3	36.28	35.70	-1	1,214	-0.08%
2018/07/17	3	36.70	7	37.36	36.55	-4	1,197	-0.33%
2018/07/16	5	37.00	0	0.00	37.55	5	1,147	0.44%
2018/07/13	3	37.07	1	37.30	36.85	2	1,081	0.18%
2018/07/12	3	36.53	5	36.45	37.60	-2	1,021	-0.20%
2018/07/11	2	35.28	8	35.89	36.10	-6	790	-0.76%
2018/07/10	0	0.00	1	32.95	32.85	-1	703	-0.14%
2018/07/09	0	0.00	2	32.50	32.45	-2	708	-0.28%
2018/07/06	4	32.85	0	0.00	32.35	4	709	0.56%
2018/07/02	0	0.00	2	33.15	33.15	-2	742	-0.27%
2018/06/29	0	0.00	1	33.90	33.80	-1	756	-0.13%
2018/06/28	4	34.25	9	34.09	33.70	-5	769	-0.65%
2018/06/27	1	34.20	4	33.74	33.60	-3	773	-0.39%
2018/06/26	2	34.38	1	34.20	34.55	1	774	0.13%
2018/06/25	12	36.01	2	36.00	35.05	10	770	1.30%
2018/06/22	2	35.83	1	35.85	35.50	1	766	0.13%
2018/06/21	2	36.10	20	36.48	36.25	-18	761	-2.36%
2018/06/20	0	0.00	2	36.30	36.05	-2	764	-0.26%
2018/06/19	11	37.58	4	38.10	36.90	7	750	0.93%
2018/06/15	8	36.02	7	36.96	36.30	1	691	0.14%
2018/06/14	10	35.35	0	0.00	35.25	10	628	1.59%
2018/06/13	3	36.07	5	35.86	35.65	-2	623	-0.32%
2018/06/12	1	35.30	2	35.20	34.80	-1	598	-0.17%
2018/06/11	0	0.00	2	35.15	35.10	-2	594	-0.34%
2018/06/08	0	0.00	1	35.50	35.45	-1	593	-0.17%
2018/06/07	1	35.20	0	0.00	35.25	1	590	0.17%
2018/06/06	0	0.00	4	35.45	35.00	-4	580	-0.69%
2018/05/30	0	0.00	6	34.23	34.10	-6	566	-1.06%
2018/05/29	14	35.98	5	36.06	35.30	9	563	1.60%
2018/05/25	1	32.10	0	0.00	32.30	1	461	0.22%
2018/05/23	0	0.00	1	32.05	31.70	-1	457	-0.22%
2018/05/22	2	33.20	0	0.00	32.70	2	459	0.44%
2018/05/16	4	30.85	0	0.00	30.70	4	499	0.80%
2018/04/17	0	0.00	0.1	31.25	31.20	-0.1	1,326	0.00%
2018/04/11	0	0.00	2	32.20	32.00	-2	1,398	-0.14%
2018/04/03	0	0.00	1	34.45	34.70	-1	1,408	-0.07%
2018/03/27	0	0.00	1	34.25	34.30	-1	1,459	-0.07%
2018/03/22	3	34.85	0	0.00	34.25	3	1,510	0.20%
2018/03/13	0	0.00	2	35.00	35.00	-2	1,685	-0.12%
2018/03/07	0	0.00	5	35.40	35.00	-5	1,804	-0.28%
2018/03/06	0	0.00	10	35.85	35.55	-10	1,831	-0.55%
2018/03/02	2	36.50	0	0.00	36.50	2	1,890	0.11%
2018/02/27	5	37.85	0	0.00	37.55	5	2,011	0.25%
2018/02/23	1	37.50	0	0.00	37.30	1	2,411	0.04%
2018/02/22	4	37.50	1	37.75	37.30	3	2,431	0.12%
2018/02/21	7	37.59	4	37.68	37.80	3	2,473	0.12%
2018/02/08	0	0.00	1	37.50	36.90	-1	2,614	-0.04%
2018/02/07	4	37.81	0	0.00	37.50	4	2,697	0.15%
2018/02/06	2	37.50	3	37.10	36.30	-1	2,700	-0.04%
2018/02/05	0	0.00	3	39.10	39.20	-3	2,678	-0.11%
2018/02/02	4	40.28	2	40.63	39.90	2	2,688	0.07%
2018/02/01	4	40.35	3	40.47	39.90	1	2,693	0.04%
2018/01/31	12	42.59	9	42.92	41.00	3	2,677	0.11%
2018/01/30	29	41.86	28	41.71	41.90	1	2,455	0.04%
2018/01/29	3	40.00	3	39.82	40.50	0	2,324	0.00%
2018/01/26	0	0.00	3	38.45	38.55	-3	2,306	-0.13%
2018/01/24	0	0.00	3	38.45	38.85	-3	2,349	-0.13%
2018/01/23	0	0.00	2	38.75	38.45	-2	2,371	-0.08%
2018/01/22	0	0.00	5	37.85	38.10	-5	2,403	-0.21%
2018/01/19	0	0.00	9	37.80	37.15	-9	2,634	-0.34%
2018/01/16	20	38.94	11	38.55	38.35	9	3,054	0.29%
2018/01/12	1	37.20	3	37.00	37.10	-2	3,003	-0.07%
2018/01/11	4	37.00	0	0.00	36.85	4	3,007	0.13%
2018/01/10	2	37.45	0	0.00	37.35	2	3,015	0.07%
2018/01/08	6	37.73	2	37.90	37.60	4	3,058	0.13%
2018/01/05	6	38.08	0	0.00	37.90	6	3,079	0.19%
2018/01/04	0	0.00	2	39.70	39.90	-2	3,121	-0.06%
2018/01/03	2	39.25	0	0.00	39.45	2	3,127	0.06%
2018/01/02	2	38.40	10	38.56	38.70	-8	3,160	-0.25%