德微 (3675)-富邦-建國券商分點個股進出

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

德微

(3675)

可現股當沖

股價
257.5
漲跌
▲6.0
漲幅
+2.39%
成交量
352張
產業
上櫃半導體類股
293人加入追蹤

立即追蹤
本地時間:13:30

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

德微 (3675)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	257.00	2	258.00	257.50	-1	683	-0.15%
2024/12/02	0	0.00	2	254.50	251.50	-2	685	-0.29%
2024/11/28	2.5	250.78	32	246.98	248.00	-29.5	715	-4.12%
2024/11/27	0	255.60	0	0.00	253.50	0	710	0.00%
2024/11/26	0	0.00	0	263.00	263.50	0	708	0.00%
2024/11/25	0.1	265.00	0	0.00	262.50	0.1	710	0.02%
2024/11/22	0	257.50	0.1	259.00	264.50	-0.1	710	-0.01%
2024/11/21	0.1	259.00	0	0.00	256.00	0.1	704	0.01%
2024/11/20	1.1	259.02	5	258.80	256.50	-3.9	703	-0.55%
2024/11/19	5	255.20	0	0.00	257.00	5	705	0.71%
2024/11/18	0	255.50	0	0.00	256.00	0	706	0.00%
2024/11/14	7	262.36	39	262.74	262.50	-32	704	-4.54%
2024/11/13	1	264.53	0	0.00	264.50	1	700	0.14%
2024/11/12	0	0.00	1	270.00	269.00	-1	707	-0.14%
2024/11/08	9	270.33	4	270.50	270.50	5	712	0.70%
2024/11/06	0	281.50	0	0.00	283.00	0	688	0.00%
2024/11/05	0	281.50	0	0.00	278.50	0	698	0.00%
2024/11/04	0	277.50	0	0.00	279.00	0	717	0.00%
2024/11/01	2.1	277.43	0	0.00	281.00	2.1	715	0.29%
2024/10/30	3	284.10	1	291.00	283.00	2	705	0.29%
2024/10/29	7	299.58	4	286.00	288.50	3	696	0.44%
2024/10/28	6.2	306.23	0	0.00	310.00	6.2	673	0.91%
2024/10/25	1.1	329.20	11	317.27	331.00	-9.9	654	-1.51%
2024/10/24	1	314.97	2	310.75	310.00	-1	643	-0.15%
2024/10/23	3	325.50	11	329.18	323.50	-8	650	-1.23%
2024/10/22	0	0.00	11	320.64	321.50	-11	624	-1.76%
2024/10/21	1	313.50	9	318.73	313.50	-8	619	-1.29%
2024/10/18	2	313.50	4	305.54	309.00	-2	593	-0.34%
2024/10/17	2	302.75	2	302.25	296.00	0	574	0.00%
2024/10/16	0	0.00	4.3	296.62	295.50	-4.3	548	-0.79%
2024/10/15	3	281.33	1	284.96	278.00	2	528	0.38%
2024/10/14	0	0.00	0.1	291.67	287.00	-0.1	522	-0.02%
2024/10/09	1	262.04	0	263.00	261.50	1	533	0.19%
2024/10/08	0	263.84	13	264.15	263.50	-13	539	-2.40%
2024/10/07	0	0.00	5	268.80	268.00	-5	565	-0.88%
2024/10/04	4.1	273.34	8	267.44	265.00	-3.9	596	-0.65%
2024/10/01	0	0.00	3	274.67	275.00	-3	604	-0.50%
2024/09/30	0.1	275.50	0	0.00	272.00	0.1	618	0.01%
2024/09/27	1	284.50	1	282.50	280.50	0	639	0.00%
2024/09/26	2	284.50	7	291.29	282.50	-5	688	-0.73%
2024/09/25	4.7	293.53	1	296.00	290.00	3.7	716	0.51%
2024/09/24	0.1	285.00	10	285.25	282.50	-9.9	743	-1.33%
2024/09/23	1	283.00	3	283.00	281.50	-2	738	-0.27%
2024/09/20	6	273.50	0	0.00	269.00	6	737	0.81%
2024/09/18	0.1	273.50	0	0.00	267.00	0.1	755	0.01%
2024/09/16	2	273.00	0	0.00	273.00	2	768	0.26%
2024/09/13	0	0.00	2	271.50	270.50	-2	781	-0.26%
2024/09/12	2	270.50	0	0.00	272.00	2	787	0.25%
2024/09/11	2.4	260.17	0	0.00	261.00	2.4	803	0.30%
2024/09/10	1	266.93	4	269.00	258.50	-3	841	-0.36%
2024/09/09	1	265.00	0	0.00	268.00	1	840	0.12%
2024/09/06	11	270.50	0	0.00	271.00	11	856	1.28%
2024/09/05	5.1	274.67	0	0.00	271.00	5.1	856	0.59%
2024/09/04	9	284.50	4	286.75	285.50	5	869	0.58%
2024/09/03	2	304.00	0	304.00	302.50	2	902	0.22%
2024/08/30	4	316.12	2	316.00	311.00	2	948	0.21%
2024/08/29	2	300.00	0	0.00	304.50	2	933	0.21%
2024/08/28	8	300.94	0	0.00	301.50	8	935	0.85%
2024/08/27	1	303.50	4	304.38	304.50	-3	947	-0.32%
2024/08/22	0	304.00	1	307.00	306.50	-1	968	-0.10%
2024/08/21	1	305.00	0	0.00	306.00	1	995	0.10%
2024/08/20	1	312.50	0	0.00	309.00	1	1,012	0.10%
2024/08/19	1	309.00	1	310.00	312.00	0	1,008	0.00%
2024/08/16	2	309.00	2	307.50	307.00	0	1,003	0.00%
2024/08/14	1	312.50	1.3	301.80	306.50	-0.3	999	-0.03%
2024/08/13	0.3	298.25	0	0.00	295.50	0.3	990	0.03%
2024/08/09	1	292.00	1	287.50	287.50	0	982	0.00%
2024/08/08	0	281.50	3	279.50	280.00	-3	973	-0.31%
2024/08/07	6	280.00	3	287.50	287.00	3	972	0.31%
2024/08/06	23	262.44	6	268.00	267.00	17	962	1.77%
2024/08/05	3	273.50	0	0.00	273.50	3	942	0.32%
2024/07/31	3	309.83	6	306.92	306.00	-3	930	-0.32%
2024/07/30	8	300.63	4	297.13	307.50	4	927	0.43%
2024/07/29	2	298.23	1	293.00	290.00	1	916	0.11%
2024/07/26	23.3	307.07	0	0.00	298.50	23.3	906	2.56%
2024/07/23	0	0.00	1	338.00	331.50	-1	893	-0.11%
2024/07/22	5	331.00	0	0.00	329.00	5	892	0.56%
2024/07/19	1	348.99	1	345.50	339.00	0	891	0.00%
2024/07/18	5	351.60	14	352.11	351.00	-9	888	-1.01%
2024/07/17	0	359.00	0	0.00	363.00	0	882	0.00%
2024/07/12	0	366.50	0	0.00	368.00	0	945	0.00%
2024/07/10	0	0.00	0.1	357.50	357.50	-0.1	967	-0.01%
2024/07/09	0	358.00	1	351.67	357.00	-1	971	-0.11%
2024/07/08	1	358.51	0	0.00	364.00	1	953	0.10%
2024/07/05	0	379.00	0	0.00	381.00	0	945	0.00%
2024/07/04	4	376.25	2	372.50	372.00	2	941	0.21%
2024/07/03	0	375.00	1.5	372.67	373.50	-1.5	934	-0.16%
2024/07/02	6.5	381.10	7	377.86	384.50	-0.5	916	-0.05%
2024/07/01	5	370.10	6.3	385.27	393.50	-1.3	872	-0.15%
2024/06/28	1	357.50	10.8	340.56	358.00	-9.8	860	-1.14%
2024/06/27	1.3	327.38	0.1	325.00	325.50	1.2	835	0.14%
2024/06/26	0.2	325.00	0	0.00	328.50	0.2	837	0.02%
2024/06/25	0	0.00	3	326.00	326.00	-3	830	-0.36%
2024/06/24	6.5	319.04	8	317.81	317.00	-1.6	817	-0.19%
2024/06/21	10.5	315.61	3	319.33	318.50	7.5	808	0.93%
2024/06/20	5.9	320.85	3.3	323.65	321.00	2.6	794	0.33%
2024/06/19	9	325.89	1	327.50	324.50	8	783	1.02%
2024/06/18	2.1	325.24	2	330.95	331.00	0	775	0.00%
2024/06/17	4	330.88	13.1	334.91	334.00	-9.1	754	-1.21%
2024/06/14	2	342.50	0	0.00	350.50	2	713	0.28%
2024/06/13	0	346.00	0.1	360.00	347.50	-0.1	707	-0.01%
2024/06/12	3	341.50	4	344.00	347.00	-1	689	-0.14%
2024/06/11	3	348.50	3	344.67	345.00	0	682	0.00%
2024/06/07	12	361.17	4	347.13	347.50	8	664	1.20%
2024/06/06	3.2	347.47	13.6	339.91	355.00	-10.4	625	-1.66%
2024/06/05	8	323.81	2	320.00	323.00	6	581	1.03%
2024/06/04	2	330.50	5	333.70	332.00	-3	574	-0.52%
2024/06/03	0	0.00	1	328.00	327.00	-1	572	-0.17%
2024/05/31	3	329.50	11	326.41	319.00	-8	573	-1.39%
2024/05/30	3	322.00	3.6	321.76	322.00	-0.6	562	-0.10%
2024/05/29	1	323.50	8.1	327.25	324.00	-7.1	565	-1.25%
2024/05/28	3	320.00	7	328.43	320.00	-4	571	-0.70%
2024/05/27	7.1	318.72	8.1	325.57	318.50	-1	573	-0.17%
2024/05/24	17	310.32	38	314.01	316.00	-21	553	-3.80%
2024/05/23	1	296.00	0	0.00	296.50	1	539	0.19%
2024/05/22	4	296.75	1	293.50	296.50	3	559	0.54%
2024/05/21	0.1	295.00	3.1	295.98	292.00	-3	572	-0.53%
2024/05/16	1	288.00	10	288.70	289.50	-9	600	-1.50%
2024/05/15	1	290.50	13	289.42	289.00	-12	627	-1.91%
2024/05/14	5	288.00	3	287.83	289.00	2	636	0.31%
2024/05/13	2	288.50	3	288.50	288.00	-1	659	-0.15%
2024/05/10	4	289.75	1	291.00	289.50	3	667	0.45%
2024/05/09	2	288.00	0	0.00	288.50	2	665	0.30%
2024/05/08	2	291.00	0	0.00	292.00	2	668	0.30%
2024/05/07	0	0.00	15.4	289.87	289.50	-15.4	668	-2.30%
2024/05/06	0	0.00	0	300.50	295.50	0	664	0.00%
2024/05/03	3	302.67	2	301.50	297.00	1	664	0.15%
2024/05/02	1	300.00	1	300.50	300.00	0	668	0.00%
2024/04/30	5	310.00	5	309.00	306.50	0	693	0.00%
2024/04/29	1.1	303.38	3	309.65	309.50	-2	697	-0.28%
2024/04/26	1	301.87	2	297.00	301.00	-1	697	-0.14%
2024/04/25	0	0.00	2.2	297.36	297.50	-2.2	705	-0.31%
2024/04/24	0	0.00	1	292.49	293.50	-1	706	-0.14%
2024/04/23	0	0.00	4	284.00	281.00	-4	717	-0.56%
2024/04/22	4	284.75	1	285.50	278.00	3	722	0.42%
2024/04/19	5	301.70	6	299.92	303.50	-1	709	-0.14%
2024/04/18	8	315.30	9.1	315.87	306.50	-1	689	-0.15%
2024/04/17	12	306.58	10.6	302.91	310.50	1.4	661	0.21%
2024/04/16	8.1	280.84	4.9	286.13	288.00	3.2	633	0.51%
2024/04/15	4	284.75	1	281.00	285.00	3	614	0.49%
2024/04/12	8.1	284.12	4	286.75	284.00	4.1	604	0.68%
2024/04/11	6	287.58	14	287.21	287.00	-8	611	-1.31%
2024/04/10	2	271.00	2.3	275.93	277.50	-0.3	600	-0.05%
2024/04/09	15	272.37	2	270.75	270.00	13	595	2.18%
2024/04/08	21	275.33	3	277.00	276.50	18	593	3.03%
2024/04/03	5	273.60	2	273.00	273.50	3	588	0.51%
2024/04/02	61	273.59	31	275.05	276.00	30	591	5.07%
2024/04/01	5.2	262.92	2	266.50	267.00	3.2	576	0.55%
2024/03/29	29	253.71	1.1	253.64	251.50	27.9	560	4.97%
2024/03/28	13	253.54	0	0.00	255.00	13	558	2.33%
2024/03/25	1	252.01	11	250.59	251.00	-10	632	-1.58%
2024/03/22	5	252.70	0	0.00	254.50	5	639	0.79%
2024/03/20	0	0.00	2	245.25	245.00	-2	663	-0.30%
2024/03/19	0	0.00	1	246.50	245.50	-1	687	-0.15%
2024/03/14	1	246.00	0	0.00	249.00	1	786	0.13%
2024/03/13	0	248.00	0	0.00	247.00	0	803	0.00%
2024/03/08	2	254.50	0.1	251.50	250.50	1.9	824	0.24%
2024/03/07	4	257.75	0	262.00	257.00	4	828	0.48%
2024/03/06	0	0.00	0	261.00	260.50	0	832	0.00%
2024/03/05	1	266.00	0	0.00	262.00	1	849	0.12%
2024/03/04	5.1	265.03	4	273.00	265.00	1.1	850	0.12%
2024/03/01	0	0.00	1	272.50	269.00	-1	843	-0.12%
2024/02/29	0	0.00	2	268.00	269.00	-2	833	-0.24%
2024/02/27	0	0.00	1	262.00	261.00	-1	828	-0.12%
2024/02/23	1	271.50	2	260.00	258.50	-1	829	-0.12%
2024/02/22	2	268.25	4.1	268.45	267.50	-2.1	827	-0.25%
2024/02/21	0	267.00	1.1	267.83	266.00	-1.1	838	-0.13%
2024/02/19	0	0.00	0	265.00	264.50	0	852	0.00%
2024/02/16	2	266.50	1	268.00	267.00	1	844	0.12%
2024/02/15	2	250.00	0	0.00	252.00	2	823	0.24%
2024/02/05	1	257.50	0	0.00	252.50	1	822	0.12%
2024/01/29	1	254.50	1	253.50	254.50	0	825	0.00%
2024/01/26	1	254.00	1	255.50	254.50	0	835	0.00%
2024/01/25	6	260.33	0	0.00	257.00	6	844	0.71%
2024/01/24	3	266.00	12	264.83	260.50	-9	847	-1.06%
2024/01/23	1	245.00	1	256.00	255.50	0	840	0.00%
2024/01/22	2	248.00	0	0.00	248.50	2	851	0.23%
2024/01/19	1	247.50	0	0.00	247.50	1	871	0.11%
2024/01/18	1	250.00	0	0.00	255.00	1	873	0.11%
2024/01/17	5.1	259.18	0	0.00	256.00	5.1	864	0.59%
2024/01/16	0	0.00	0	270.50	269.50	0	849	0.00%
2024/01/15	1	275.50	2	277.25	275.50	-1	842	-0.12%
2024/01/11	0	0.00	0	274.20	273.00	0	842	0.00%
2024/01/10	0	0.00	1	263.50	272.50	-1	837	-0.12%
2024/01/09	1	268.00	0.1	267.00	268.00	0.9	832	0.11%
2024/01/05	7	276.64	6	270.83	270.50	1	866	0.12%
2024/01/03	0	0.00	3	275.00	273.50	-3	859	-0.35%
2023/12/29	1	270.00	3	269.16	268.50	-2	857	-0.24%
2023/12/28	5	273.60	3	271.17	270.50	2	856	0.23%
2023/12/27	6	280.58	4	280.62	276.50	2	849	0.23%
2023/12/26	0	0.00	1.1	276.47	275.00	-1.1	847	-0.13%
2023/12/25	2	278.25	1.1	273.91	274.00	0.9	854	0.11%
2023/12/22	2	277.00	3.1	276.02	273.00	-1.1	861	-0.13%
2023/12/21	9.1	269.10	0.3	273.00	273.00	8.8	866	1.02%
2023/12/20	4.6	288.89	8.1	290.01	288.00	-3.5	832	-0.43%
2023/12/19	0	0.00	0	274.00	275.00	0	800	0.00%
2023/12/18	1	283.50	2	278.92	277.00	-1	795	-0.13%
2023/12/15	1	285.50	2	289.75	283.00	-1	787	-0.13%
2023/12/14	1	288.00	5	285.70	285.00	-4	772	-0.52%
2023/12/13	7	281.14	9.3	282.36	279.50	-2.3	752	-0.30%
2023/12/12	7	268.44	6.2	269.45	274.00	0.8	718	0.11%
2023/12/11	5	258.70	10	260.36	261.00	-5	685	-0.74%
2023/12/08	2.1	251.42	3	250.00	251.50	-0.9	655	-0.13%
2023/12/07	0	0.00	2	242.50	241.00	-2	639	-0.31%
2023/12/06	0	0.00	21	244.74	244.00	-21	642	-3.27%
2023/12/05	21	243.62	4	243.63	244.00	17	640	2.66%
2023/12/04	3	251.00	0	0.00	250.00	3	619	0.48%
2023/11/30	30	243.12	0.2	244.00	245.50	29.8	610	4.88%
2023/11/28	0	0.00	1	231.00	231.00	-1	595	-0.17%
2023/11/27	0	0.00	1	232.50	230.50	-1	607	-0.16%
2023/11/22	2.1	230.52	1	231.50	233.00	1.1	607	0.18%
2023/11/21	1	236.48	1.5	235.33	235.50	-0.5	609	-0.08%
2023/11/20	2.2	231.84	8	236.19	236.00	-5.8	609	-0.95%
2023/11/17	0	226.50	3	221.17	226.50	-3	665	-0.44%
2023/11/16	1	213.00	0	0.00	212.00	1	701	0.14%
2023/11/15	3	215.67	0	0.00	213.50	3	721	0.42%
2023/11/14	0	0.00	2	213.75	216.00	-2	733	-0.27%
2023/11/13	2	210.75	0	0.00	207.00	2	734	0.27%
2023/11/10	3	207.83	1	211.50	212.00	2	744	0.27%
2023/11/09	2	213.25	1	213.50	213.00	1	740	0.14%
2023/11/08	0	0.00	1.1	217.09	217.00	-1.1	735	-0.15%
2023/11/06	7	210.50	0	0.00	211.50	7	730	0.96%
2023/11/03	0.1	207.10	0	0.00	207.50	0.1	717	0.01%
2023/11/02	1	210.00	0	0.00	212.00	1	709	0.14%
2023/11/01	2	210.00	1	207.00	207.50	1	703	0.14%
2023/10/31	3	216.00	1	210.50	210.50	2	704	0.28%
2023/10/30	6	224.66	1	232.50	222.50	5	692	0.72%
2023/10/27	2	238.00	1	249.50	229.00	1	682	0.15%
2023/10/26	1.1	255.60	0	0.00	250.00	1.1	669	0.16%
2023/10/20	1.3	268.35	1	269.00	267.50	0.3	695	0.04%
2023/10/19	0	0.00	1	275.00	271.50	-1	701	-0.14%
2023/10/18	6	274.83	1	281.50	274.00	5	709	0.70%
2023/10/17	1	275.00	0	0.00	277.00	1	711	0.14%
2023/10/16	2	280.25	1	272.50	272.50	1	711	0.14%
2023/10/13	4	286.13	8	285.31	282.50	-4	710	-0.56%
2023/10/12	4	277.38	3	279.17	274.50	1	687	0.15%
2023/10/11	1	266.00	1	274.50	272.50	0	674	0.00%
2023/10/06	1	270.50	0	0.00	268.50	1	679	0.15%
2023/10/05	1	270.50	1	271.00	270.00	0	685	0.00%
2023/10/04	1	269.00	1	274.50	275.00	0	689	0.00%
2023/10/03	0	0.00	2	274.50	271.50	-2	693	-0.29%
2023/10/02	5	275.00	0	0.00	274.00	5	707	0.71%
2023/09/28	0	0.00	6	279.92	276.50	-6	750	-0.80%
2023/09/27	10	267.90	3	271.33	268.00	7	788	0.89%
2023/09/26	0.1	294.00	1	295.00	294.50	-1	826	-0.11%
2023/09/25	1	291.00	3	290.00	290.50	-2	827	-0.24%
2023/09/22	3	278.00	1	280.50	283.50	2	836	0.24%
2023/09/21	1	281.50	0	0.00	281.00	1	841	0.12%
2023/09/19	0	0.00	22	290.82	286.50	-22	856	-2.57%
2023/09/18	2	293.75	1	293.00	292.00	1	874	0.11%
2023/09/15	2	290.00	0	0.00	289.50	2	880	0.23%
2023/09/14	1	287.50	0	0.00	289.00	1	890	0.11%
2023/09/13	2	283.25	0	0.00	284.00	2	906	0.22%
2023/09/11	1	280.00	0	0.00	277.00	1	955	0.10%
2023/09/08	0	0.00	1	282.50	281.00	-1	964	-0.10%
2023/09/06	3	290.17	1	289.50	289.50	2	987	0.20%
2023/09/05	0	0.00	4	291.63	290.50	-4	1,000	-0.40%
2023/09/01	4	294.00	1	286.00	286.00	3	1,008	0.30%
2023/08/31	2	293.50	5	294.10	292.00	-3	1,004	-0.30%
2023/08/30	2	289.25	0	0.00	291.00	2	1,008	0.20%
2023/08/29	0	0.00	2	285.50	285.50	-2	1,014	-0.20%
2023/08/25	1	282.50	11	281.05	282.50	-10	1,026	-0.97%
2023/08/24	2	284.75	3	284.17	280.50	-1	1,030	-0.10%
2023/08/23	34	302.10	16	291.53	284.50	18	1,042	1.73%
2023/08/22	6	306.42	8.2	308.99	316.00	-2.2	987	-0.22%
2023/08/21	3	293.17	11	293.59	293.50	-8	948	-0.84%
2023/08/18	0	0.00	8	286.69	283.50	-8	973	-0.82%
2023/08/17	3	275.00	14	281.54	275.50	-11	1,040	-1.06%
2023/08/16	15	278.23	1	277.00	277.00	14	1,054	1.33%
2023/08/15	1	262.99	1	268.00	267.00	0	1,124	0.00%
2023/08/14	1	264.98	0	0.00	262.50	1	1,158	0.09%
2023/08/11	1	260.00	0	0.00	266.00	1	1,192	0.08%
2023/08/10	1	256.00	1	256.50	256.50	0	1,193	0.00%
2023/08/07	0.1	269.50	0	0.00	267.50	0.1	1,218	0.01%
2023/08/04	0	0.00	1.3	267.27	269.00	-1.3	1,228	-0.11%
2023/08/02	3	255.50	0	0.00	256.00	3	1,228	0.24%
2023/08/01	2	255.00	1	260.00	254.50	1	1,236	0.08%
2023/07/31	2	271.75	0	0.00	264.00	2	1,243	0.16%
2023/07/28	1	281.00	2	280.00	280.00	-1	1,245	-0.08%
2023/07/27	0	0.00	1	270.00	270.50	-1	1,241	-0.08%
2023/07/26	2	269.75	1	264.50	264.50	1	1,258	0.08%
2023/07/25	1.4	281.53	0.5	278.00	278.00	0.9	1,275	0.07%
2023/07/24	7	277.29	3.2	276.56	278.50	3.9	1,299	0.30%
2023/07/21	1	283.50	4	284.50	282.50	-3	1,322	-0.23%
2023/07/20	1	288.00	0	0.00	289.50	1	1,358	0.07%
2023/07/19	5	288.70	0	0.00	288.50	5	1,398	0.36%
2023/07/18	1	296.00	1	289.00	289.00	0	1,454	0.00%
2023/07/14	1	290.50	1	291.00	291.00	0	1,540	0.00%
2023/07/13	2	299.25	0	0.00	290.00	2	1,565	0.13%
2023/07/12	1	297.00	0.2	292.24	297.00	0.8	1,570	0.05%
2023/07/11	4	293.13	1	297.00	293.00	3	1,590	0.19%
2023/07/10	0	0.00	2	294.74	293.00	-2	1,590	-0.13%
2023/07/07	3	294.17	1	297.00	295.50	2	1,592	0.12%
2023/07/06	8.2	300.05	8	309.44	292.00	0.2	1,584	0.01%
2023/07/04	16	319.40	4	329.00	315.50	12	1,547	0.78%
2023/07/03	2	329.00	19	322.56	328.50	-17	1,550	-1.10%
2023/06/30	1	306.50	1	308.50	306.00	0	1,561	0.00%
2023/06/29	0	0.00	2	303.75	304.50	-2	1,623	-0.12%
2023/06/28	0	0.00	2	296.00	295.00	-2	1,627	-0.12%
2023/06/27	4	295.63	2	291.50	291.00	2	1,650	0.12%
2023/06/21	2	306.25	6.1	303.56	305.00	-4.1	1,690	-0.24%
2023/06/20	1	300.50	2	299.50	300.50	-1	1,708	-0.06%
2023/06/19	4	291.38	1	297.50	298.00	3	1,761	0.17%
2023/06/16	5.1	300.97	10	301.00	295.00	-4.9	1,821	-0.27%
2023/06/15	4	294.25	6	292.25	297.00	-2	1,844	-0.11%
2023/06/14	3	282.02	2	284.00	280.50	1	1,870	0.05%
2023/06/13	5	290.20	1	298.00	288.00	4	1,927	0.21%
2023/06/12	5	294.20	1	298.00	293.00	4	1,967	0.20%
2023/06/09	2	301.25	0	0.00	301.50	2	1,990	0.10%
2023/06/08	4	304.50	0	0.00	298.00	4	2,047	0.20%
2023/06/07	2	314.25	0	0.00	313.50	2	2,086	0.10%
2023/06/05	1	316.50	0	0.00	315.50	1	2,250	0.04%
2023/06/02	1	319.48	1	316.50	316.50	0	2,298	0.00%
2023/06/01	4	313.77	1	312.50	313.50	3	2,397	0.13%
2023/05/31	4	322.25	2	324.25	321.50	2	2,560	0.08%
2023/05/30	6	328.33	1	324.50	324.50	5	2,622	0.19%
2023/05/29	0	0.00	2	331.25	335.00	-2	2,663	-0.08%
2023/05/26	4	337.00	8	341.88	329.00	-4	2,684	-0.15%
2023/05/25	11	342.32	3	344.33	340.00	8	2,687	0.30%
2023/05/24	4	341.50	4	345.25	348.00	0	2,721	0.00%
2023/05/23	3	345.50	4	343.75	346.50	-1	2,829	-0.04%
2023/05/22	4	331.13	87	322.80	340.50	-83	2,830	-2.93%
2023/05/19	4	318.00	6	318.00	318.50	-2	2,786	-0.07%
2023/05/18	89	312.98	57	324.09	313.50	32	2,891	1.11%
2023/05/17	48	314.83	10	312.50	318.00	38	2,920	1.30%
2023/05/16	2	313.25	5	310.50	311.50	-3	2,975	-0.10%
2023/05/12	3	299.00	7	299.93	304.00	-4	3,009	-0.13%
2023/05/11	1	300.50	1	303.50	296.50	0	3,027	0.00%
2023/05/10	1	302.50	2	301.25	302.50	-1	3,067	-0.03%
2023/05/09	4	293.88	2	298.50	299.50	2	3,083	0.06%
2023/05/08	1	300.00	0	0.00	295.50	1	3,100	0.03%
2023/05/05	3	298.50	4	306.00	297.00	-1	3,146	-0.03%
2023/05/04	4	305.75	0	0.00	306.00	4	3,255	0.12%
2023/05/03	2	305.00	1	310.50	303.00	1	3,335	0.03%
2023/05/02	3	306.67	3	305.17	309.00	0	3,363	0.00%
2023/04/28	6	308.58	2	310.25	300.50	4	3,395	0.12%
2023/04/27	19	297.66	22	305.18	306.00	-3	3,408	-0.09%
2023/04/26	5	295.70	1	292.00	303.00	4	3,482	0.11%
2023/04/25	7	301.93	3	303.50	302.00	4	3,531	0.11%
2023/04/24	6	299.00	9	306.11	311.00	-3	3,537	-0.08%
2023/04/21	11	298.64	6	299.00	296.00	5	3,498	0.14%
2023/04/20	3	312.67	7	315.79	308.00	-4	3,475	-0.12%
2023/04/19	3	314.00	9	313.94	313.50	-6	3,424	-0.18%
2023/04/18	7	310.14	14	308.86	305.50	-7	3,380	-0.21%
2023/04/17	0	0.00	4	299.39	302.50	-4	3,348	-0.12%
2023/04/14	0	289.50	0	0.00	290.00	0	3,323	0.00%
2023/04/13	5	289.20	1	287.50	288.00	4	3,311	0.12%
2023/04/12	4	300.25	6	301.58	299.50	-2	3,287	-0.06%
2023/04/11	2	302.25	6	303.25	302.00	-4	3,285	-0.12%
2023/04/10	5	302.30	5	303.10	306.50	0	3,285	0.00%
2023/04/07	10	305.55	1.1	304.64	303.00	8.9	3,284	0.27%
2023/04/06	8	311.25	15	316.07	307.00	-7	3,278	-0.21%
2023/03/31	15	313.30	14	313.71	317.00	1	3,257	0.03%
2023/03/30	7	308.36	6	306.58	305.00	1	3,208	0.03%
2023/03/29	2	297.50	3	297.67	298.00	-1	3,149	-0.03%
2023/03/28	1	301.00	2	298.25	296.50	-1	3,155	-0.03%
2023/03/27	5	301.10	3	303.50	305.00	2	3,135	0.06%
2023/03/24	5	309.10	3	304.00	304.00	2	3,135	0.06%
2023/03/23	3	305.50	3	309.83	310.00	0	3,109	0.00%
2023/03/22	5	305.20	11.1	308.66	308.00	-6.1	3,077	-0.20%
2023/03/21	9.1	306.70	9	301.72	298.00	0.1	3,026	0.00%
2023/03/20	4	294.63	5	298.10	300.00	-1	2,972	-0.03%
2023/03/17	5	298.70	9	298.72	296.00	-4	2,949	-0.14%
2023/03/16	11	296.14	13	297.77	290.00	-2	2,911	-0.07%
2023/03/15	4	291.75	3	293.33	290.00	1	2,864	0.03%
2023/03/14	5	284.70	6	280.00	276.50	-1	2,840	-0.04%
2023/03/13	14	294.21	3	288.00	282.50	11	2,865	0.38%
2023/03/10	6	302.08	3	299.43	302.00	3	2,888	0.10%
2023/03/09	10	313.30	11	307.50	316.50	-1	2,925	-0.03%
2023/03/08	14	311.43	19.1	312.93	312.50	-5.1	2,869	-0.18%
2023/03/07	5	299.80	6	298.25	299.00	-1	2,788	-0.04%
2023/03/06	16.2	302.89	18	301.06	294.50	-1.8	2,782	-0.07%
2023/03/03	27	285.69	18.2	290.60	290.00	8.8	2,685	0.33%
2023/03/02	9.1	270.35	11.1	272.77	272.50	-2	2,531	-0.08%
2023/03/01	6	265.17	5	262.31	261.00	1	2,469	0.04%
2023/02/24	6	256.08	5	256.00	256.50	1	2,429	0.04%
2023/02/23	2	255.25	3	255.33	253.00	-1	2,411	-0.04%
2023/02/22	4.2	250.53	1	249.00	252.00	3.2	2,458	0.13%
2023/02/21	22	273.72	29	268.44	262.00	-7	2,411	-0.29%
2023/02/20	5	265.88	6	263.58	263.00	-1	2,317	-0.04%
2023/02/17	14	274.25	2	272.75	271.00	12	2,290	0.52%
2023/02/16	16	273.85	13	273.42	279.00	3	2,275	0.13%
2023/02/15	9	264.11	12	273.89	277.00	-3	2,192	-0.14%
2023/02/14	10	252.50	14.1	253.74	252.00	-4.1	2,088	-0.20%
2023/02/13	1	247.00	0	0.00	242.50	1	2,019	0.05%
2023/02/10	7.1	252.93	4.1	250.62	248.50	3	2,029	0.15%
2023/02/09	3	245.83	1	244.50	244.50	2	1,994	0.10%
2023/02/08	4	250.25	4.1	250.50	245.50	-0.1	2,000	-0.01%
2023/02/07	4	242.37	5	240.30	248.00	-1	1,980	-0.05%
2023/02/06	11.1	244.05	14	241.43	242.50	-2.9	1,981	-0.15%
2023/02/03	8	242.38	16	243.28	244.00	-8	2,020	-0.40%
2023/02/02	7.1	237.80	12.3	242.99	244.00	-5.2	2,016	-0.26%
2023/02/01	27.4	213.81	48	219.20	227.00	-20.7	1,912	-1.08%
2023/01/31	10	209.10	3	209.50	206.50	7	1,837	0.38%
2023/01/30	8	201.56	15	206.70	210.50	-7	1,829	-0.38%
2023/01/17	5	194.29	4	193.00	191.50	1	1,837	0.06%
2023/01/16	59	195.31	56	192.78	195.50	3	1,836	0.16%
2023/01/13	5	187.50	9.2	188.21	188.50	-4.2	1,769	-0.24%
2023/01/12	4	180.38	8	179.38	178.50	-4	1,716	-0.23%
2023/01/10	0	0.00	1.1	173.19	174.00	-1.1	1,743	-0.06%
2023/01/09	0.1	170.50	0	0.00	171.50	0.1	1,777	0.01%
2023/01/05	9	170.28	2	169.50	166.00	7	1,842	0.38%
2022/12/27	1	167.00	0	0.00	167.00	1	2,115	0.05%
2022/12/23	4	169.00	1	168.00	168.00	3	2,180	0.14%
2022/12/22	0.1	163.46	3	165.17	163.50	-2.9	2,183	-0.13%
2022/12/21	0	0.00	1	162.00	160.50	-1	2,228	-0.04%
2022/12/20	6	169.67	3	169.67	164.00	3	2,255	0.13%
2022/12/19	0	0.00	1	171.00	171.00	-1	2,261	-0.04%
2022/12/16	2	172.75	1.1	174.35	173.50	0.9	2,273	0.04%
2022/12/15	1	180.00	0	0.00	180.00	1	2,263	0.04%
2022/12/14	0	0.00	2	180.75	182.50	-2	2,269	-0.09%
2022/12/13	0	0.00	1	179.50	178.50	-1	2,298	-0.04%
2022/12/12	2	183.25	1	181.00	181.50	1	2,340	0.04%
2022/12/09	4	182.87	6	179.00	179.00	-2	2,340	-0.09%
2022/12/08	4	180.63	0	0.00	180.50	4	2,350	0.17%
2022/12/07	9	184.78	10	186.50	183.00	-1	2,370	-0.04%
2022/12/06	7	186.43	6	184.50	185.00	1	2,375	0.04%
2022/12/05	16.1	192.28	12	193.71	193.00	4.1	2,369	0.17%
2022/12/02	26	199.04	21	197.86	197.00	5	2,338	0.22%
2022/12/01	6	193.67	16	192.16	196.50	-10	2,283	-0.44%
2022/11/30	1	178.00	5	179.00	179.00	-4	2,209	-0.18%
2022/11/29	6	180.08	3	179.33	176.50	3	2,219	0.14%
2022/11/28	25.1	176.56	23	174.91	179.50	2.1	2,210	0.10%
2022/11/25	2	177.50	0	180.00	173.50	2	2,206	0.09%
2022/11/24	3	175.17	0.2	174.00	178.00	2.8	2,238	0.13%
2022/11/23	4	178.25	1.1	175.15	175.00	2.9	2,256	0.13%
2022/11/22	0	0.00	7	178.71	176.50	-7	2,288	-0.31%
2022/11/21	1	184.00	3	184.17	181.50	-2	2,327	-0.09%
2022/11/18	8.6	194.66	7.1	191.09	185.50	1.5	2,393	0.06%
2022/11/17	2.4	188.23	0.1	185.50	188.50	2.3	2,347	0.10%
2022/11/16	0	0.00	3.1	186.95	187.50	-3.1	2,399	-0.13%
2022/11/15	3	183.17	6.2	182.80	184.00	-3.2	2,491	-0.13%
2022/11/14	1	186.00	2.1	182.71	182.50	-1.1	2,585	-0.04%
2022/11/11	4	182.88	4.2	184.88	180.00	-0.2	2,596	-0.01%
2022/11/10	2	176.00	1	177.00	176.00	1	2,597	0.04%
2022/11/09	1	176.50	0	176.50	176.50	1	2,687	0.04%
2022/11/08	3	174.50	5	176.50	171.50	-2	2,730	-0.07%
2022/11/07	3	175.00	3	173.00	172.50	0	2,777	0.00%
2022/11/04	6	172.92	2	170.25	173.50	4	2,773	0.14%
2022/11/03	1	169.00	1	174.00	175.50	0	2,765	0.00%
2022/11/02	0.1	173.50	0.1	175.00	172.50	0	2,753	0.00%
2022/11/01	4	172.00	9	172.00	172.50	-5	2,745	-0.18%
2022/10/31	10	168.20	8.1	170.50	166.50	2	2,721	0.07%
2022/10/28	3	160.67	3	159.83	156.00	0	2,738	0.00%
2022/10/27	1	162.50	1	162.00	163.50	0	2,765	0.00%
2022/10/26	10.2	158.50	17	159.91	159.50	-6.8	2,763	-0.25%
2022/10/25	8.1	162.33	5	160.10	163.50	3.1	2,746	0.11%
2022/10/24	7	160.64	3	157.83	158.00	4	2,731	0.15%
2022/10/21	9	153.72	9	151.17	150.00	0	2,732	0.00%
2022/10/20	10	157.55	8	157.69	157.50	2	2,718	0.07%
2022/10/19	8	159.56	8	161.56	157.50	0	2,728	0.00%
2022/10/18	8	157.19	5	159.10	159.00	3	2,733	0.11%
2022/10/17	4.2	158.15	3	155.50	159.00	1.2	2,751	0.04%
2022/10/14	2	168.50	0.2	170.00	169.00	1.8	2,802	0.06%
2022/10/13	2.3	173.50	4	174.63	163.00	-1.7	2,771	-0.06%
2022/10/12	8.3	179.68	5	178.00	178.00	3.3	2,740	0.12%
2022/10/11	8.1	184.92	35	187.36	182.50	-26.9	2,712	-0.99%
2022/10/07	4	196.88	4.2	198.75	196.50	-0.2	2,689	-0.01%
2022/10/06	1	201.50	1	200.00	203.00	0	2,658	0.00%
2022/10/05	13	211.46	73.1	213.89	201.00	-60.1	2,620	-2.29%
2022/10/04	38.2	208.44	6.1	212.39	215.50	32.1	2,520	1.27%
2022/10/03	6	196.00	17	199.56	202.50	-11	2,443	-0.45%
2022/09/30	11	183.64	6	187.08	191.50	5	2,405	0.21%
2022/09/29	8	191.38	12	190.38	188.50	-4	2,385	-0.17%
2022/09/28	29	196.26	9	195.11	188.00	20	2,369	0.84%
2022/09/27	57	201.32	13	199.31	203.00	44	2,335	1.88%
2022/09/26	1	194.00	1	195.00	194.00	0	2,313	0.00%
2022/09/23	1	196.50	0	0.00	195.00	1	2,375	0.04%
2022/09/22	3	197.33	1	197.50	202.00	2	2,467	0.08%
2022/09/21	0	0.00	2	195.25	197.50	-2	2,555	-0.08%
2022/09/20	2	198.75	3	199.67	197.00	-1	2,596	-0.04%
2022/09/19	7	197.43	10	195.10	196.00	-3	2,620	-0.11%
2022/09/16	6	188.58	4	187.13	189.00	2	2,601	0.08%
2022/09/15	7	190.29	26	187.69	188.00	-19	2,611	-0.73%
2022/09/14	6	192.83	5	191.30	191.00	1	2,612	0.04%
2022/09/13	13	199.62	7	199.21	199.00	6	2,606	0.23%
2022/09/12	11	194.82	0	0.00	193.00	11	2,598	0.42%
2022/09/08	5	195.20	0	0.00	193.00	5	2,606	0.19%
2022/09/07	9	199.72	0	0.00	196.00	9	2,646	0.34%
2022/09/06	2	223.50	12	218.96	218.00	-10	2,652	-0.38%
2022/09/05	5	235.70	3.3	238.58	225.00	1.8	2,647	0.07%
2022/09/02	8	240.38	4.1	238.46	236.50	3.9	2,637	0.15%
2022/09/01	1	236.00	2	239.50	239.00	-1	2,624	-0.04%
2022/08/31	10	242.10	12	240.83	240.50	-2	2,590	-0.08%
2022/08/30	47	230.14	44	234.56	235.00	3	2,557	0.12%
2022/08/29	6	228.25	2	227.50	226.00	4	2,543	0.16%
2022/08/26	3.3	242.77	4	241.25	239.50	-0.8	2,534	-0.03%
2022/08/25	4	233.88	9	236.17	234.00	-5	2,522	-0.20%
2022/08/24	9	229.00	5	226.00	225.00	4	2,477	0.16%
2022/08/23	9	227.61	5	226.90	225.00	4	2,573	0.16%
2022/08/22	7	245.00	3	246.50	237.00	4	2,606	0.15%
2022/08/19	13	238.38	34	245.87	249.50	-21	2,506	-0.84%
2022/08/18	1	223.00	1	223.50	227.00	0	2,415	0.00%
2022/08/17	1	229.00	7	225.43	222.00	-6	2,390	-0.25%
2022/08/16	16	225.09	5	224.20	220.00	11	2,357	0.47%
2022/08/15	4	217.75	11.4	215.35	224.50	-7.4	2,272	-0.33%
2022/08/12	15.2	190.64	15	196.80	204.50	0.2	2,251	0.01%
2022/08/11	1	203.00	2	198.25	196.00	-1	2,189	-0.05%
2022/08/10	2	198.00	1	199.50	196.50	1	2,192	0.05%
2022/08/08	0	0.00	2	199.00	199.00	-2	2,254	-0.09%
2022/08/05	3	196.50	4.1	194.37	197.50	-1.1	2,249	-0.05%
2022/08/04	3.2	187.76	2	190.00	194.00	1.2	2,223	0.05%
2022/08/03	11	195.41	3	198.83	189.50	8	2,180	0.37%
2022/08/02	7.2	206.90	0	0.00	210.50	7.2	2,169	0.33%
2022/08/01	1	215.00	4	216.13	217.50	-3	2,176	-0.14%
2022/07/29	3	220.17	17.2	220.20	218.00	-14.2	2,184	-0.65%
2022/07/28	7	214.86	4	214.88	210.00	3	2,185	0.14%
2022/07/27	2	208.25	5	210.20	214.00	-3	2,188	-0.14%
2022/07/26	21	211.19	33	213.76	207.00	-12	2,224	-0.54%
2022/07/25	30.2	211.47	14	214.43	219.50	16.2	2,234	0.73%
2022/07/22	12	223.92	11.2	225.40	216.50	0.8	2,290	0.03%
2022/07/21	14	228.75	37	222.19	229.50	-23	2,291	-1.00%
2022/07/20	2	216.25	1	216.50	219.00	1	2,265	0.04%
2022/07/19	12	203.42	0	0.00	206.00	12	2,284	0.53%
2022/07/18	12	207.50	4	202.50	201.00	8	2,310	0.35%
2022/07/15	16	195.75	22	194.64	201.00	-6	2,332	-0.26%
2022/07/14	11	183.77	0	0.00	184.00	11	2,368	0.46%
2022/07/13	1	175.00	0	0.00	175.00	1	2,408	0.04%
2022/07/12	1	180.00	3	185.50	180.00	-2	2,462	-0.08%
2022/07/11	3	195.00	7	187.71	194.00	-4	2,517	-0.16%
2022/07/08	8	184.31	22	181.20	186.00	-14	2,588	-0.54%
2022/07/07	4	184.88	0	0.00	188.00	4	2,723	0.15%
2022/07/06	3.2	182.81	4	196.00	176.50	-0.8	2,865	-0.03%
2022/07/05	28	194.54	4	194.38	196.00	24	2,938	0.82%
2022/07/04	12	195.21	0	0.00	193.00	12	3,108	0.39%
2022/07/01	10.3	223.53	16	217.16	214.00	-5.7	3,454	-0.17%
2022/06/30	19	229.61	7	230.93	230.50	12	3,520	0.34%
2022/06/29	5	239.00	4	239.00	236.00	1	3,485	0.03%
2022/06/28	20.1	273.42	7	277.71	262.00	13.1	3,514	0.37%
2022/06/27	17	289.47	18	291.25	291.00	-1	3,547	-0.03%
2022/06/24	9	293.72	4.2	306.24	291.00	4.9	3,544	0.14%
2022/06/23	12	308.54	11	312.86	306.00	1	3,526	0.03%
2022/06/22	11	311.55	10	313.60	312.00	1	3,537	0.03%
2022/06/21	1	305.00	6	312.17	316.50	-5	3,529	-0.14%
2022/06/20	10	308.05	2	312.03	302.00	8	3,562	0.22%
2022/06/17	2	317.25	5	316.91	324.00	-3	3,552	-0.09%
2022/06/16	32	328.13	18	335.47	315.00	14	3,545	0.40%
2022/06/15	8	334.06	16	332.31	333.00	-8	3,551	-0.22%
2022/06/14	6	317.08	1.2	317.42	318.00	4.8	3,548	0.14%
2022/06/13	2	319.75	2	322.25	320.50	0	3,547	0.00%
2022/06/10	1	323.00	1	327.50	327.00	0	3,550	0.00%
2022/06/09	2.2	328.47	6	323.59	328.50	-3.9	3,558	-0.11%
2022/06/08	2	322.75	2	327.00	320.50	0	3,567	0.00%
2022/06/07	18	324.61	16	327.19	323.50	2	3,588	0.06%
2022/06/06	6	326.58	2	334.75	320.00	4	3,617	0.11%
2022/06/02	6	336.83	6	337.75	332.00	0	3,615	0.00%
2022/06/01	9	348.83	4	349.75	346.50	5	3,599	0.14%
2022/05/31	528	358.15	765	359.30	348.00	-237	3,620	-6.55%	大買/大賣/鉅額交易
2022/05/30	632	350.62	423	348.90	355.00	209	3,537	5.91%	大買/大賣/鉅額交易
2022/05/27	12	317.33	12	314.21	323.00	0	3,474	0.00%
2022/05/26	6	308.69	8	315.81	305.00	-2	3,460	-0.06%
2022/05/25	1	316.00	1	304.00	316.00	0	3,458	0.00%
2022/05/24	3	305.17	0	305.00	304.00	3	3,465	0.09%
2022/05/23	9	312.89	60	313.02	310.50	-51	3,468	-1.47%
2022/05/20	14	323.93	103.1	326.15	319.50	-89.1	3,476	-2.56%	大賣/
2022/05/19	0	316.00	2	310.50	319.50	-2	3,452	-0.06%
2022/05/18	89	320.93	4	319.88	318.50	85	3,467	2.45%
2022/05/17	20	317.73	25	317.30	317.50	-5	3,501	-0.14%
2022/05/16	18.1	312.34	13	315.65	310.00	5.1	3,508	0.14%
2022/05/13	1	301.00	2	303.00	300.00	-1	3,520	-0.03%
2022/05/12	3	297.17	2	299.00	295.00	1	3,522	0.03%
2022/05/11	5	308.00	5	305.70	300.50	0	3,539	0.00%
2022/05/10	10	298.90	11	303.27	308.50	-1	3,567	-0.03%
2022/05/09	4	295.25	1	295.00	295.50	3	3,574	0.08%
2022/05/06	4	306.00	1	305.50	305.50	3	3,573	0.08%
2022/05/05	4	325.75	3	325.50	320.00	1	3,553	0.03%
2022/05/04	64	329.25	7	325.14	316.00	57	3,537	1.61%
2022/05/03	8	329.25	9	327.22	325.50	-1	3,513	-0.03%
2022/04/29	1	320.50	2	324.75	321.00	-1	3,475	-0.03%
2022/04/28	12	326.29	8.1	322.36	312.00	3.9	3,438	0.11%
2022/04/27	7	310.07	10.1	314.67	323.50	-3.1	3,355	-0.09%
2022/04/26	9.2	318.42	12	318.75	313.50	-2.8	3,298	-0.08%
2022/04/25	1	294.00	2.2	298.45	311.50	-1.2	3,229	-0.04%
2022/04/22	1	298.50	2	296.00	306.50	-1	3,209	-0.03%
2022/04/21	5	304.70	5	304.10	307.00	0	3,192	0.00%
2022/04/20	3	299.67	29	299.69	299.50	-26	3,174	-0.82%
2022/04/19	3	300.67	3	304.67	295.00	0	3,145	0.00%
2022/04/18	31	297.63	15	296.23	296.00	16	3,116	0.51%
2022/04/15	18	306.33	9	307.39	309.00	9	3,075	0.29%
2022/04/14	21	324.12	9	323.39	319.00	12	3,048	0.39%
2022/04/13	37	324.38	30.1	324.04	324.00	6.9	3,004	0.23%
2022/04/12	22.2	299.51	33	303.77	315.00	-10.8	2,880	-0.37%
2022/04/11	11	307.36	4.1	309.15	301.50	6.9	2,781	0.25%
2022/04/08	25	342.18	23	333.61	324.00	2	2,816	0.07%
2022/04/07	321.2	354.30	394	353.04	333.00	-72.8	2,697	-2.70%	大買/大賣/
2022/04/06	43	319.17	371	317.77	338.50	-328	2,343	-13.99%	大賣/鉅額交易
2022/04/01	142	298.87	213	302.22	308.00	-71	2,203	-3.22%	大買/大賣/
2022/03/31	150	308.60	552.1	307.51	306.00	-402.1	2,152	-18.68%	大買/大賣/鉅額交易
2022/03/30	970	326.15	106	326.21	327.50	864	2,048	42.17%	大買/大賣/鉅額交易
2022/03/29	5	296.20	6.1	292.31	298.00	-1.1	1,984	-0.06%
2022/03/28	3	276.33	2	278.50	280.00	1	1,948	0.05%
2022/03/25	2	287.25	2.1	287.90	284.50	-0.1	1,958	-0.01%
2022/03/24	1	281.50	2	282.00	281.50	-1	1,967	-0.05%
2022/03/23	15	290.10	10	289.20	287.00	5	2,045	0.24%
2022/03/22	6	280.17	9	280.89	282.00	-3	2,100	-0.14%
2022/03/21	2	283.25	45	286.33	283.50	-43	2,158	-1.99%
2022/03/18	731	287.59	1,343	287.07	281.00	-612	2,288	-26.74%	大買/大賣/鉅額交易
2022/03/17	659	287.44	1.9	285.25	287.50	657.1	2,325	28.26%	大買/鉅額交易
2022/03/16	5	264.50	5	262.60	261.50	0	2,329	0.00%
2022/03/14	0.2	275.83	0	0.00	274.00	0.2	2,438	0.01%
2022/03/11	1	277.50	0	0.00	276.00	1	2,577	0.04%
2022/03/10	4	286.25	11.1	287.41	290.00	-7.1	2,719	-0.26%
2022/03/09	5	277.00	3	276.83	276.00	2	2,771	0.07%
2022/03/08	2	271.00	12.1	271.60	274.50	-10.1	2,793	-0.36%
2022/03/07	4.1	271.43	6	272.58	268.00	-1.9	2,815	-0.07%
2022/03/04	9.2	287.01	11	286.41	284.50	-1.8	2,922	-0.06%
2022/03/03	13	288.92	4	286.00	275.00	9	2,953	0.30%
2022/03/02	12.5	277.84	14	280.93	280.50	-1.5	2,940	-0.05%
2022/03/01	1	271.50	1	272.50	274.50	0	2,923	0.00%
2022/02/25	3	263.83	3	265.83	267.50	0	2,934	0.00%
2022/02/24	1	252.54	0	0.00	252.50	1	2,961	0.03%
2022/02/22	1	277.00	1	267.00	267.00	0	3,160	0.00%
2022/02/21	1	279.50	6	276.00	275.00	-5	3,176	-0.16%
2022/02/18	4	276.75	1	279.50	277.50	3	3,223	0.09%
2022/02/17	14	280.00	60	280.00	282.00	-46	3,224	-1.43%
2022/02/16	51	278.31	8	275.19	275.00	43	3,219	1.34%
2022/02/15	7	271.14	49	270.98	267.50	-42	3,202	-1.31%
2022/02/14	4	254.75	3.4	254.26	252.00	0.6	3,219	0.02%
2022/02/11	40.5	264.00	23	263.48	263.00	17.5	3,211	0.54%
2022/02/10	60	269.71	31	260.85	259.50	29	3,178	0.91%
2022/02/09	3	249.17	12	257.63	263.00	-9	3,138	-0.29%
2022/02/08	7	238.64	4	240.50	239.50	3	3,102	0.10%
2022/02/07	2	224.00	5	221.40	228.00	-3	3,092	-0.10%
2022/01/26	3	227.33	2	225.50	226.00	1	3,096	0.03%
2022/01/25	4	231.25	2	229.50	226.00	2	3,096	0.06%
2022/01/24	1	229.00	2	227.50	242.00	-1	3,101	-0.03%
2022/01/21	3	245.00	1	246.00	239.00	2	3,098	0.06%
2022/01/20	0	0.00	0.1	252.00	252.50	-0.1	3,105	0.00%
2022/01/19	5	253.00	1	252.00	252.00	4	3,126	0.13%
2022/01/18	9	262.78	4	262.75	258.50	5	3,145	0.16%
2022/01/14	1	254.00	1	253.50	263.50	0	3,462	0.00%
2022/01/13	1	260.50	1.2	258.33	258.00	-0.2	3,761	-0.01%
2022/01/12	4	261.50	2	261.00	262.00	2	3,971	0.05%
2022/01/11	2	259.50	2	265.25	259.00	0	4,080	0.00%
2022/01/10	1	266.50	101	266.74	268.00	-100	4,084	-2.45%	大賣/
2022/01/07	4	268.00	6	267.83	270.50	-2	4,110	-0.05%
2022/01/06	76	282.90	73	278.98	277.50	3	4,117	0.07%
2022/01/05	7	278.00	7	277.86	276.00	0	4,136	0.00%
2022/01/04	103.1	299.19	5	293.90	287.00	98.1	4,143	2.37%	大買/
2022/01/03	66.2	302.85	68.8	298.40	294.00	-2.6	4,158	-0.06%
2021/12/30	14.2	287.66	18.1	284.21	288.50	-3.9	4,101	-0.09%
2021/12/29	1	271.00	2	271.00	275.00	-1	4,081	-0.02%
2021/12/28	5	273.00	2.3	270.37	271.00	2.7	4,113	0.07%
2021/12/27	4	271.50	3	275.50	270.00	1	4,140	0.02%
2021/12/24	9	276.84	8	274.31	274.50	1	4,178	0.02%
2021/12/23	8	281.13	6	282.83	280.00	2	4,194	0.05%
2021/12/21	90	285.48	91	283.97	286.00	-1	4,278	-0.02%
2021/12/20	3	282.67	1	289.00	278.50	2	4,335	0.05%
2021/12/17	19.1	296.08	2	288.25	288.00	17.1	4,386	0.39%
2021/12/16	61	300.25	181	310.08	320.00	-120	4,321	-2.78%	大賣/鉅額交易
2021/12/15	111	294.03	113	291.64	291.00	-2	4,241	-0.05%	大買/大賣/
2021/12/14	121	301.98	23	296.37	286.50	98	4,242	2.31%	大買/
2021/12/13	53	285.08	224.8	296.50	294.00	-171.8	4,324	-3.97%	大賣/鉅額交易
2021/12/10	89	280.42	16.4	281.36	282.00	72.6	4,353	1.67%
2021/12/09	7	275.86	7	277.23	273.50	0	4,384	0.00%
2021/12/08	103.1	297.95	8.1	283.42	278.50	95	4,377	2.17%	大買/
2021/12/07	74.1	294.90	283	293.09	283.00	-208.9	4,377	-4.77%	大賣/鉅額交易
2021/12/06	204	282.63	743	283.72	281.00	-539	4,251	-12.68%	大買/大賣/鉅額交易
2021/12/03	757	280.47	31.4	277.68	280.50	725.6	4,102	17.69%	大買/鉅額交易
2021/12/02	15	270.67	10	270.80	255.00	5	4,021	0.12%
2021/12/01	0.4	269.69	6	268.67	264.00	-5.6	3,955	-0.14%
2021/11/30	130	264.65	122	267.58	261.00	8	3,919	0.20%	大買/大賣/
2021/11/29	6	242.58	11	251.41	254.00	-5	3,806	-0.13%
2021/11/26	8.1	235.31	58	229.79	231.00	-49.9	3,741	-1.33%
2021/11/25	59	245.99	60	242.69	240.00	-1	3,722	-0.03%
2021/11/24	7	247.36	15	245.53	245.00	-8	3,725	-0.21%
2021/11/23	7	251.71	6	252.75	248.00	1	3,730	0.03%
2021/11/22	31	271.39	12	267.67	258.50	19	3,793	0.50%
2021/11/19	62	258.02	11	260.23	271.50	51	3,838	1.33%
2021/11/18	8	247.19	8	249.06	247.00	0	3,893	0.00%
2021/11/17	7	249.79	3	251.50	247.00	4	3,971	0.10%
2021/11/16	7	238.86	4.2	241.33	238.00	2.8	3,981	0.07%
2021/11/15	8.3	242.23	6	241.08	244.50	2.3	4,038	0.06%
2021/11/12	2	252.25	1	249.00	250.00	1	4,021	0.02%
2021/11/11	2	248.00	1	240.50	241.00	1	4,002	0.02%
2021/11/10	0	256.00	0	0.00	252.50	0	3,943	0.00%
2021/11/08	0	0.00	6	256.67	252.00	-6	4,015	-0.15%
2021/11/05	1	270.00	0	0.00	265.00	1	4,041	0.02%
2021/11/04	2	262.00	1	261.50	256.00	1	4,042	0.02%
2021/11/03	8	265.00	1	261.00	270.00	7	4,044	0.17%
2021/11/02	6.2	278.81	3	282.83	271.00	3.2	4,051	0.08%
2021/11/01	0	0.00	6	295.25	298.00	-6	4,045	-0.15%
2021/10/28	0	0.00	6	260.42	260.00	-6	4,058	-0.15%
2021/10/27	0.3	278.00	1	268.00	267.50	-0.7	4,072	-0.02%
2021/10/26	1	257.50	10	260.00	256.00	-9	4,101	-0.22%
2021/10/25	18	258.78	18	257.75	257.50	0	4,113	0.00%
2021/10/22	46	255.86	443	255.26	258.50	-397	4,052	-9.80%	大賣/鉅額交易
2021/10/21	728	236.19	1,438	229.23	242.50	-710	3,843	-18.47%	大買/大賣/鉅額交易
2021/10/20	1,112.5	220.23	39	212.33	220.50	1,073.5	3,548	30.25%	大買/鉅額交易
2021/10/19	108	187.59	228	196.14	200.50	-120	3,352	-3.58%	大買/大賣/鉅額交易
2021/10/18	5	184.50	7	181.14	182.50	-2	3,262	-0.06%
2021/10/15	22	183.39	17.9	181.72	183.50	4.1	3,263	0.13%
2021/10/14	38	180.21	49	181.03	180.50	-11	3,248	-0.34%
2021/10/13	12	177.92	8	182.06	176.00	4	3,232	0.12%
2021/10/12	3	187.67	11	186.09	184.50	-8	3,194	-0.25%
2021/10/08	11	188.32	10	185.80	185.00	1	3,185	0.03%
2021/10/07	5	175.00	1	181.50	184.00	4	3,135	0.13%
2021/10/06	4	175.13	8	173.44	170.50	-4	3,175	-0.13%
2021/10/05	7	170.14	2	171.50	174.50	5	3,178	0.16%
2021/10/04	5	170.59	4	167.88	163.50	1	3,253	0.03%
2021/10/01	13	178.35	2	174.25	173.00	11	3,253	0.34%
2021/09/30	7	188.93	7	189.79	184.50	0	3,243	0.00%
2021/09/29	37	189.81	14	189.50	187.00	23	3,263	0.70%
2021/09/28	6	192.75	10	194.05	199.50	-4	3,240	-0.12%
2021/09/27	70.5	188.39	12	191.08	192.00	58.5	3,199	1.83%
2021/09/24	7	188.79	122.1	192.49	195.50	-115.1	3,125	-3.68%	大賣/鉅額交易
2021/09/23	22	179.02	0	0.00	178.00	22	3,043	0.72%
2021/09/22	11	176.86	0	0.00	175.00	11	3,044	0.36%
2021/09/17	14	182.39	7.2	183.56	183.00	6.8	3,038	0.22%
2021/09/16	36.2	189.75	15	193.60	187.00	21.2	2,995	0.71%
2021/09/15	17	176.09	21	189.43	190.00	-4	2,766	-0.14%
2021/09/14	8	181.81	11	183.23	175.00	-3	2,630	-0.11%
2021/09/13	13	178.69	6	181.25	175.00	7	2,557	0.27%
2021/09/10	20	183.45	7	185.14	185.00	13	2,517	0.52%
2021/09/09	7	176.14	3	185.83	190.50	4	2,433	0.16%
2021/09/07	13	166.38	1	169.00	173.50	12	2,401	0.50%
2021/09/06	4	177.75	4	178.50	172.00	0	2,393	0.00%
2021/09/03	8	174.13	2	167.50	178.50	6	2,379	0.25%
2021/09/02	5	178.00	4	177.25	176.00	1	2,365	0.04%
2021/09/01	3	186.33	6	186.83	189.00	-3	2,346	-0.13%
2021/08/31	5	177.00	0	0.00	181.50	5	2,326	0.21%
2021/08/30	23	181.59	1	174.50	176.00	22	2,316	0.95%
2021/08/27	0	0.00	4	190.50	178.00	-4	2,298	-0.17%
2021/08/26	9.1	181.38	12.1	183.80	189.00	-3	2,274	-0.13%
2021/08/25	16.1	187.23	51	183.67	179.00	-35	2,163	-1.62%
2021/08/24	23	176.50	27	176.29	182.00	-4	1,998	-0.20%
2021/08/23	28	171.09	41	171.33	175.00	-13	1,841	-0.70%
2021/08/20	1	155.50	45	160.42	162.50	-44	1,728	-2.55%
2021/08/19	14	153.46	22	155.52	148.00	-8	1,652	-0.48%
2021/08/18	1	135.00	2	140.25	145.00	-1	1,570	-0.06%
2021/08/17	4	135.25	16	136.25	132.00	-12	1,541	-0.78%
2021/08/16	9	142.22	4	145.38	144.00	5	1,520	0.33%
2021/08/13	22	152.16	12	151.42	149.00	10	1,498	0.67%
2021/08/12	12	147.75	12	149.29	147.00	0	1,455	0.00%
2021/08/11	14	143.07	10	145.65	140.00	4	1,413	0.28%
2021/08/10	7	143.07	5	142.90	142.50	2	1,378	0.15%
2021/08/09	43	141.86	1	140.50	140.50	42	1,374	3.06%
2021/08/06	7	143.57	1	152.00	149.00	6	1,364	0.44%
2021/08/05	47	148.14	0	0.00	148.00	47	1,354	3.47%
2021/08/04	16	147.81	0	0.00	145.50	16	1,352	1.18%
2021/08/03	11	152.68	7	153.43	152.00	4	1,338	0.30%
2021/08/02	3	159.00	4	159.00	157.50	-1	1,321	-0.08%
2021/07/30	11	164.82	3	164.67	156.00	8	1,294	0.62%
2021/07/29	2	168.25	26	169.06	169.50	-24	1,245	-1.93%
2021/07/28	25	143.00	7	144.86	154.50	18	1,218	1.48%
2021/07/27	14	162.11	4	174.75	156.00	10	1,187	0.84%
2021/07/26	2	171.25	6	170.50	169.00	-4	1,174	-0.34%
2021/07/23	15	166.97	2	165.00	166.50	13	1,167	1.11%
2021/07/22	7	167.64	15	170.33	178.00	-8	1,163	-0.69%
2021/07/21	1	160.00	3	159.83	163.50	-2	1,153	-0.17%
2021/07/20	15	158.23	8	170.25	158.00	7	1,168	0.60%
2021/07/19	4	168.00	8	168.31	165.00	-4	1,154	-0.35%
2021/07/16	10	158.90	2	160.00	160.00	8	1,163	0.69%
2021/07/15	8	151.13	7	159.86	164.00	1	1,176	0.09%
2021/07/14	7	153.50	3	152.83	157.00	4	1,174	0.34%
2021/07/13	43	166.71	53	168.09	160.00	-10	1,192	-0.84%
2021/07/12	12	158.42	1	159.50	159.50	11	1,102	1.00%
2021/07/09	23	138.00	37	141.77	145.00	-14	1,071	-1.31%
2021/07/08	0	0.00	27	131.30	132.00	-27	993	-2.72%
2021/07/07	10	119.75	13	120.50	120.00	-3	965	-0.31%
2021/07/06	27	111.91	6	114.08	110.00	21	952	2.21%
2021/07/05	16	119.63	50	120.12	121.00	-34	911	-3.73%
2021/07/02	1	104.50	3	105.33	110.00	-2	900	-0.22%
2021/07/01	12	101.00	0	0.00	100.00	12	940	1.28%
2021/06/30	12	103.46	0	0.00	102.50	12	948	1.27%
2021/06/29	62	107.23	7	110.14	102.50	55	930	5.91%
2021/06/28	25	118.00	12	118.38	113.00	13	897	1.45%
2021/06/25	24	113.77	35	116.37	117.50	-11	865	-1.27%
2021/06/24	3	107.67	10	104.65	107.00	-7	830	-0.84%
2021/06/23	0	0.00	1	103.00	104.00	-1	821	-0.12%
2021/06/22	11	99.25	0	0.00	98.00	11	815	1.35%
2021/06/18	9	103.17	0	0.00	101.00	9	807	1.12%
2021/06/17	2	100.50	1	105.00	104.00	1	809	0.12%
2021/06/15	0	0.00	15	104.43	105.00	-15	794	-1.89%
2021/06/10	5	106.00	0	0.00	106.00	5	790	0.63%
2021/06/09	1	105.00	0	0.00	103.00	1	785	0.13%
2021/06/08	1	106.00	27	106.54	106.50	-26	787	-3.30%
2021/06/07	4	107.88	0	0.00	107.00	4	787	0.51%
2021/06/02	8	102.94	1	105.50	101.50	7	773	0.90%
2021/06/01	19	107.34	0	0.00	106.00	19	769	2.47%
2021/05/31	1	107.50	1	106.00	106.50	0	764	0.00%
2021/05/28	1	103.50	0	0.00	104.00	1	757	0.13%
2021/05/27	6	101.33	0	0.00	101.00	6	752	0.80%
2021/05/26	12	102.71	1	102.00	103.50	11	751	1.46%
2021/05/25	2	103.25	2	102.50	101.00	0	756	0.00%
2021/05/14	1	92.00	0	0.00	88.50	1	747	0.13%
2021/05/13	10	91.76	10	93.00	92.10	0	746	0.00%
2021/05/12	1	87.50	8	87.43	90.70	-7	743	-0.94%
2021/05/11	3	97.17	1	100.00	97.00	2	725	0.28%
2021/05/06	0	0.00	1	102.00	103.00	-1	709	-0.14%
2021/05/05	8	105.13	0	0.00	100.50	8	702	1.14%
2021/05/04	0	0.00	1	108.00	108.00	-1	695	-0.14%
2021/05/03	1	110.00	0	0.00	108.00	1	684	0.15%
2021/04/28	3	121.67	0	0.00	116.00	3	664	0.45%
2021/04/27	5	115.00	0	0.00	117.00	5	648	0.77%
2021/04/26	10	107.40	1	105.50	106.50	9	625	1.44%
2021/04/22	3	116.00	0	0.00	116.00	3	585	0.51%
2021/04/21	5	113.10	1	115.00	114.00	4	555	0.72%
2021/04/20	7	105.36	1	107.50	107.00	6	531	1.13%
2021/04/19	0	107.50	12	108.96	109.00	-12	515	-2.33%
2021/04/16	0	0.00	2	98.00	99.10	-2	478	-0.42%
2021/04/15	2	96.30	3	96.50	96.50	-1	466	-0.21%
2021/04/14	2	85.10	7	92.10	97.20	-5	442	-1.13%
2021/04/13	4	90.25	0	0.00	88.60	4	413	0.97%
2021/04/12	0	0.00	5	91.98	94.30	-5	401	-1.25%
2021/04/09	4	84.05	20	85.25	87.00	-16	370	-4.32%
2021/04/08	0	0.00	11	83.12	85.90	-11	349	-3.14%
2021/04/07	20	79.51	13	81.76	80.40	7	327	2.13%
2021/04/06	1	74.00	19	73.36	75.30	-18	279	-6.43%
2021/04/01	0	0.00	3	71.00	71.10	-3	263	-1.14%
2021/03/31	0	0.00	7	70.70	70.60	-7	264	-2.65%
2021/03/30	1	71.00	0	0.00	71.10	1	267	0.37%
2021/03/11	0	0.00	1	70.00	70.10	-1	326	-0.31%
2021/03/04	0	0.00	9	70.12	69.40	-9	356	-2.53%
2021/02/23	0	0.00	1	73.20	73.20	-1	436	-0.23%
2021/02/22	0	0.00	5	71.96	73.40	-5	456	-1.09%
2021/02/19	0	0.00	3	72.60	72.70	-3	483	-0.62%
2021/02/18	0	0.00	1	72.80	72.80	-1	504	-0.20%
2021/02/03	0	0.00	3	72.87	73.60	-3	522	-0.57%
2021/02/02	3	70.63	3	70.40	71.60	0	518	0.00%
2021/01/29	0	0.00	2	72.90	70.80	-2	530	-0.38%
2021/01/28	0	0.00	1	69.70	71.60	-1	543	-0.18%
2021/01/25	2	65.10	1	65.00	67.00	1	546	0.18%
2021/01/22	1	67.20	0	0.00	67.70	1	542	0.18%
2021/01/19	0	0.00	1	71.30	71.50	-1	541	-0.18%
2021/01/18	2	69.90	0	0.00	70.30	2	547	0.37%
2021/01/15	2	71.30	0	0.00	71.00	2	562	0.36%
2021/01/12	1	72.40	4	72.90	73.40	-3	599	-0.50%
2021/01/11	0	0.00	2	73.80	74.80	-2	621	-0.32%
2021/01/08	0	0.00	1	72.90	73.90	-1	622	-0.16%
2021/01/04	0	0.00	6	78.42	79.10	-6	604	-0.99%
2020/12/29	0	0.00	3	76.10	77.60	-3	602	-0.50%
2020/12/25	1	73.50	0	0.00	73.20	1	593	0.17%
2020/12/23	0	0.00	1	72.00	72.90	-1	592	-0.17%
2020/12/22	0	0.00	1	71.30	71.10	-1	604	-0.17%
2020/12/21	0	0.00	1	73.60	74.30	-1	628	-0.16%
2020/12/16	1	72.60	1	74.00	73.30	0	632	0.00%
2020/12/15	0	0.00	3	72.07	71.60	-3	632	-0.47%
2020/12/14	1	75.20	0	0.00	74.70	1	628	0.16%
2020/12/11	2	74.50	3	72.67	74.00	-1	628	-0.16%
2020/12/10	2	74.55	2	76.15	75.10	0	631	0.00%
2020/12/09	17	78.25	0	0.00	77.60	17	625	2.72%
2020/12/08	0	0.00	1	79.80	79.20	-1	621	-0.16%
2020/12/07	23	77.79	7	78.11	79.60	16	656	2.44%
2020/12/04	4	76.60	1	76.60	76.60	3	660	0.45%
2020/11/27	1	75.20	1	75.20	74.10	0	734	0.00%
2020/11/24	1	71.20	0	0.00	71.20	1	710	0.14%
2020/11/18	1	86.20	1	85.00	87.00	0	668	0.00%
2020/11/17	1	83.70	30	83.26	83.10	-29	642	-4.51%
2020/11/16	0	0.00	0.5	84.50	84.50	-0.5	634	-0.08%
2020/11/06	4.5	76.68	2	75.50	75.50	2.5	630	0.40%
2020/11/05	1	76.10	1	77.50	76.70	0	633	0.00%
2020/11/04	0	0.00	3	74.00	74.50	-3	618	-0.49%
2020/10/26	1	73.20	0	0.00	71.40	1	671	0.15%
2020/10/20	2	67.40	0	0.00	67.40	2	652	0.31%
2020/09/25	0	0.00	2	62.00	62.20	-2	784	-0.25%
2020/09/22	1	64.00	0	0.00	64.00	1	766	0.13%
2020/09/10	1	70.00	1	73.40	69.90	0	895	0.00%
2020/09/08	6	74.10	3	73.73	70.50	3	904	0.33%
2020/09/07	1	70.30	0	0.00	70.70	1	896	0.11%
2020/09/02	0	0.00	1	68.50	67.00	-1	910	-0.11%
2020/09/01	1	73.00	0	0.00	70.40	1	929	0.11%
2020/08/25	6	70.77	31	71.26	71.10	-25	986	-2.53%
2020/08/21	1	64.20	1	65.50	65.70	0	974	0.00%
2020/08/20	0	0.00	10	61.70	62.00	-10	984	-1.02%
2020/08/18	0	0.00	1	69.60	68.00	-1	978	-0.10%
2020/08/17	7	68.00	2	68.60	68.30	5	975	0.51%
2020/08/14	1	68.50	1	69.50	69.50	0	970	0.00%
2020/08/13	11	70.06	0	0.00	69.40	11	966	1.14%
2020/08/12	5	65.18	3	65.90	65.80	2	947	0.21%
2020/08/11	4	68.58	0	0.00	67.00	4	938	0.43%
2020/08/10	7	70.96	3	72.20	70.50	4	927	0.43%
2020/08/07	2	72.40	0	0.00	71.00	2	922	0.22%
2020/08/06	2	72.75	2	73.80	74.20	0	915	0.00%
2020/08/05	17	75.57	1	74.80	74.00	16	909	1.76%
2020/08/04	1	77.00	0	0.00	76.00	1	894	0.11%
2020/07/30	0	0.00	26	71.44	75.00	-26	862	-3.02%
2020/07/28	0	0.00	14	67.69	66.30	-14	838	-1.67%
2020/07/27	13	68.91	0	0.00	66.30	13	829	1.57%
2020/07/24	14	70.74	10	72.40	71.30	4	820	0.49%
2020/07/23	19	71.04	0	0.00	70.50	19	811	2.34%
2020/07/22	6	72.62	0	0.00	72.50	6	803	0.75%
2020/07/17	6	74.72	0	0.00	75.00	6	787	0.76%
2020/07/15	1	74.80	0	0.00	75.20	1	768	0.13%
2020/07/09	0	0.00	2	83.45	82.10	-2	707	-0.28%
2020/07/08	1	88.70	0	0.00	87.10	1	689	0.15%
2020/07/07	25	85.36	11	85.19	87.20	14	662	2.11%
2020/07/06	6	80.80	3	81.40	81.40	3	613	0.49%
2020/07/03	5	80.76	0	0.00	81.00	5	598	0.84%
2020/07/02	0	0.00	1	81.10	81.00	-1	590	-0.17%
2020/06/30	0	0.00	1	81.40	81.60	-1	573	-0.17%
2020/06/29	1	78.50	0	0.00	78.50	1	555	0.18%
2020/06/23	2	83.20	5	81.70	82.30	-3	533	-0.56%
2020/06/22	3	79.30	11	78.23	79.20	-8	492	-1.62%
2020/06/19	8	76.53	0	0.00	75.50	8	465	1.72%
2020/06/17	13	77.99	12	79.80	79.70	1	436	0.23%
2020/06/16	2	75.25	1	75.00	75.60	1	397	0.25%
2020/06/15	1	76.70	3	76.93	77.40	-2	366	-0.55%
2020/06/12	0	0.00	4	69.50	70.40	-4	330	-1.21%
2020/06/11	0	0.00	16	66.11	66.90	-16	301	-5.31%
2020/06/10	1	64.30	4	66.30	64.30	-3	285	-1.05%
2020/06/09	21	69.51	2	64.55	64.00	19	279	6.80%
2020/06/08	2	63.85	9	66.20	68.20	-7	229	-3.05%
2020/06/05	2	61.80	1	62.00	62.00	1	196	0.51%
2020/06/04	0	0.00	6	60.90	62.40	-6	186	-3.22%
2020/06/03	0	0.00	2	56.95	59.00	-2	146	-1.36%
2020/05/28	1	53.00	1	52.00	51.90	0	98	0.00%
2020/05/25	1	48.50	0	0.00	49.30	1	69	1.44%
2020/05/22	1	45.70	0	0.00	45.50	1	62	1.61%
2020/04/30	0	0.00	1	44.90	44.90	-1	55	-1.80%
2020/04/08	0	0.00	1	35.60	35.05	-1	42	-2.36%
2020/03/27	1	33.00	0	0.00	33.75	1	41	2.40%
2020/03/17	2	34.80	0	0.00	34.50	2	35	5.58%
2020/03/16	2	37.50	0	0.00	36.20	2	35	5.64%
2020/03/09	2	39.00	0	0.00	38.90	2	32	6.12%
2020/03/06	1	39.50	0	0.00	39.50	1	32	3.11%
2020/03/05	0	0.00	0	40.00	39.80	0	31	-0.08%
2020/03/04	0	0.00	0.1	40.60	40.60	-0.1	28	-0.17%
2020/03/03	0	0.00	0	41.60	41.60	0	28	0.00%
2020/03/02	1	41.20	0	0.00	41.50	1	27	3.67%
2020/02/20	1	43.50	0	0.00	43.90	1	27	3.60%
2020/02/17	0	0.00	0.1	43.60	43.60	-0.1	28	-0.35%
2020/01/14	0	0.00	1	44.25	44.95	-1	31	-3.22%
2019/12/30	0	0.00	1	45.00	45.50	-1	46	-2.16%
2019/12/17	1	42.50	0	0.00	42.55	1	47	2.13%
2019/12/02	2	42.90	0	0.00	42.80	2	55	3.61%
2019/11/26	1	44.00	0	0.00	44.00	1	56	1.77%
2019/11/18	1	45.00	0	0.00	45.75	1	56	1.77%
2019/11/11	1	45.80	0	0.00	45.70	1	58	1.72%
2019/11/06	1	46.00	0	0.00	46.55	1	59	1.68%
2019/11/04	1	45.95	0	0.00	47.30	1	57	1.73%
2019/09/02	1	42.10	0	0.00	42.00	1	19	5.07%
2019/07/09	0	0.00	9	40.32	40.20	-9	20	-44.37%
2018/10/11	0	0.00	12	38.43	39.00	-12	68	-17.49%
2018/10/08	0	0.00	3	42.20	42.20	-3	76	-3.92%
2018/08/07	0	0.00	5	49.40	49.20	-5	238	-2.09%
2018/07/26	0	0.00	1	48.90	48.80	-1	234	-0.43%
2018/07/25	1	49.00	0	0.00	48.80	1	235	0.42%
2018/07/18	0	0.00	1	49.50	49.80	-1	242	-0.41%
2018/07/17	12	51.68	1	50.20	50.30	11	245	4.48%
2018/07/16	0	0.00	1	50.20	49.80	-1	236	-0.42%
2018/07/06	12	48.10	2	48.05	47.80	10	237	4.21%
2018/07/05	1	48.80	0	0.00	48.60	1	236	0.42%
2018/07/03	0	0.00	20	54.50	51.20	-20	232	-8.62%
2018/07/02	3	51.60	20	54.75	53.80	-17	218	-7.79%
2018/06/22	11	51.89	1	51.90	51.90	10	194	5.14%
2018/06/21	3	52.70	3	54.00	52.70	0	186	0.00%
2018/06/20	21	51.93	1	50.90	53.00	20	167	11.91%
2018/04/19	0	0.00	5	48.05	48.20	-5	153	-3.26%
2018/03/28	3	51.80	0	0.00	51.60	3	190	1.57%
2018/03/05	4	54.00	0	0.00	53.50	4	217	1.84%
2018/02/27	9	55.60	0	0.00	55.30	9	234	3.83%
2018/02/26	0	0.00	1	56.00	55.40	-1	239	-0.42%
2018/02/23	1	55.00	0	0.00	55.30	1	241	0.41%
2018/01/29	0	0.00	1	57.30	58.30	-1	536	-0.19%
2018/01/25	0	0.00	1	55.30	55.50	-1	586	-0.17%
2018/01/18	0	0.00	3	54.70	55.30	-3	703	-0.43%
2018/01/10	1	52.50	0	0.00	52.50	1	781	0.13%
2018/01/09	0	0.00	2	53.80	53.50	-2	839	-0.24%
2018/01/08	1	55.20	0	0.00	54.50	1	839	0.12%
2018/01/05	1	55.30	0	0.00	55.30	1	840	0.12%
2018/01/04	1	56.90	0	0.00	56.60	1	837	0.12%