晶宏 (3141)-元大-城東券商分點個股進出

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
83.6
漲跌
▲3.3
漲幅
+4.11%
成交量
880張
產業
上櫃半導體類股
553人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

晶宏 (3141)籌碼相關－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/11/20	10	81.25	0	0.00	80.30	10	1,258	0.79%
2024/11/19	2	81.30	0	0.00	81.70	2	1,290	0.15%
2024/11/18	1	79.80	1	80.40	81.50	0	1,294	0.00%
2024/11/15	5	82.80	0	0.00	82.50	5	1,288	0.39%
2024/11/14	7	84.34	1	84.30	84.10	6	1,282	0.47%
2024/11/13	4	86.35	0	0.00	85.80	4	1,268	0.32%
2024/11/12	1	87.30	1	88.50	87.30	0	1,261	0.00%
2024/11/11	15	90.31	1	89.80	89.80	14	1,252	1.12%
2024/11/08	13	92.33	5	93.96	91.80	8	1,245	0.64%
2024/11/07	0	0.00	11	95.63	94.30	-11	1,232	-0.89%
2024/11/06	1	87.30	8	89.68	89.00	-7	1,203	-0.58%
2024/11/04	6	87.03	1	87.50	86.90	5	1,238	0.40%
2024/10/30	6	90.07	0	0.00	90.00	6	1,240	0.48%
2024/10/29	0	0.00	3	90.83	91.30	-3	1,232	-0.24%
2024/10/28	8	92.68	1	93.40	91.60	7	1,225	0.57%
2024/10/25	8	91.63	3	92.30	92.40	5	1,218	0.41%
2024/10/24	20	96.71	6	100.63	92.40	14	1,219	1.15%
2024/10/23	7	97.96	8	99.96	99.20	-1	1,142	-0.09%
2024/10/22	7	97.51	20	97.68	97.60	-13	1,080	-1.20%
2024/10/21	0	0.00	6	92.10	95.10	-6	966	-0.62%
2024/10/18	6	86.87	0	0.00	86.50	6	936	0.64%
2024/10/16	1	88.00	0	0.00	88.00	1	957	0.10%
2024/10/15	7	89.07	2	91.90	88.70	5	956	0.52%
2024/10/14	0	0.00	11	88.68	89.80	-11	945	-1.16%
2024/10/11	13	87.73	8	89.15	87.60	5	940	0.53%
2024/10/09	12	88.74	0	0.00	87.30	12	932	1.29%
2024/10/08	2	91.50	4	93.10	90.80	-2	914	-0.22%
2024/10/07	11	93.82	0	0.00	93.00	11	912	1.21%
2024/10/04	1	98.10	4	95.75	94.80	-3	908	-0.33%
2024/09/30	0	0.00	4	97.60	94.30	-4	903	-0.44%
2024/09/27	9	98.02	8	97.20	96.80	1	935	0.11%
2024/09/26	14	99.09	22	101.08	99.50	-8	882	-0.91%
2024/09/25	8	91.50	17	94.41	97.00	-9	724	-1.24%
2024/09/24	0	0.00	3	88.67	89.50	-3	636	-0.47%
2024/09/19	4	73.95	0	0.00	74.10	4	560	0.71%
2024/09/10	2	69.10	0	0.00	69.10	2	615	0.33%
2024/09/04	2	74.20	0	0.00	74.00	2	666	0.30%
2024/08/28	10	81.28	0	0.00	81.10	10	811	1.23%
2024/08/27	1	80.90	0	0.00	81.00	1	819	0.12%
2024/08/26	2	81.65	0	0.00	81.50	2	840	0.24%
2024/08/22	0	0.00	1	83.50	82.50	-1	867	-0.12%
2024/08/21	0	0.00	8	81.88	80.00	-8	876	-0.91%
2024/08/16	2	74.60	0	0.00	74.60	2	906	0.22%
2024/08/15	2	74.00	0	0.00	74.20	2	922	0.22%
2024/08/14	2	74.00	0	0.00	74.00	2	939	0.21%
2024/08/09	5	74.72	0	0.00	73.90	5	1,018	0.49%
2024/08/08	2	73.00	0	0.00	73.90	2	1,032	0.19%
2024/08/07	3	74.17	3	74.90	74.80	0	1,073	0.00%
2024/08/02	2	86.40	0	0.00	84.40	2	1,110	0.18%
2024/08/01	0	88.95	0	0.00	88.50	0	1,183	0.00%
2024/07/26	3	92.07	0	0.00	91.80	3	1,226	0.24%
2024/07/22	0	0.00	1	93.60	93.20	-1	1,233	-0.08%
2024/07/19	0	95.60	0	0.00	95.20	0	1,231	0.00%
2024/07/18	1	97.40	1	102.50	96.60	0	1,242	0.00%
2024/07/17	0	0.00	5	98.88	98.90	-5	1,228	-0.41%
2024/07/12	1	96.80	0	0.00	96.50	1	1,245	0.08%
2024/07/11	0	96.40	0	0.00	96.50	0	1,261	0.00%
2024/07/10	0.1	97.75	0	0.00	96.40	0.1	1,290	0.01%
2024/07/09	4	96.23	1	97.50	97.60	3	1,296	0.23%
2024/07/08	1.1	98.89	0	0.00	97.70	1.1	1,309	0.08%
2024/07/05	0	99.80	6	100.00	99.40	-6	1,303	-0.46%
2024/07/04	2	100.25	1	100.00	100.00	1	1,299	0.08%
2024/07/03	0	104.00	5	104.70	102.50	-5	1,278	-0.39%
2024/06/28	3	95.37	1	95.90	95.30	2	1,214	0.16%
2024/06/26	1	96.20	0	0.00	95.40	1	1,215	0.08%
2024/06/21	0	0.00	1	97.90	97.90	-1	1,214	-0.08%
2024/06/19	5	96.42	1	96.40	94.90	4	1,214	0.33%
2024/06/18	1	98.10	0	0.00	97.60	1	1,210	0.08%
2024/06/17	4	96.90	0	0.00	97.50	4	1,210	0.33%
2024/06/14	3	99.03	0	0.00	98.30	3	1,197	0.25%
2024/06/13	3	99.37	0	0.00	100.50	3	1,193	0.25%
2024/06/12	3	99.20	0	0.00	98.80	3	1,190	0.25%
2024/06/11	2	99.45	1	99.20	98.80	1	1,184	0.08%
2024/06/07	1	99.70	1	99.10	98.60	0	1,172	0.00%
2024/06/06	3	99.60	1	99.10	99.10	2	1,161	0.17%
2024/06/05	3	104.97	6	105.00	104.50	-3	1,135	-0.26%
2024/06/03	2	99.45	1	99.60	99.60	1	1,079	0.09%
2024/05/30	0	0.00	1	99.90	97.70	-1	1,064	-0.09%
2024/05/29	3	98.73	3	99.20	97.60	0	1,046	0.00%
2024/05/28	3	99.57	1	99.00	99.00	2	1,028	0.19%
2024/05/27	1	100.00	1	100.50	100.00	0	1,022	0.00%
2024/05/24	4	101.00	5	98.64	100.50	-1	1,004	-0.10%
2024/05/23	3	98.47	1	99.00	98.10	2	981	0.20%
2024/05/22	2	99.40	2	99.90	99.00	0	965	0.00%
2024/05/21	0	0.00	1	101.00	99.40	-1	944	-0.11%
2024/05/20	1	97.60	1	99.00	99.00	0	929	0.00%
2024/05/17	3	99.37	3	99.70	99.50	0	920	0.00%
2024/05/15	2	96.35	0	0.00	95.60	2	865	0.23%
2024/05/13	2	94.30	4	97.40	96.00	-2	843	-0.24%
2024/05/10	0	0.00	6	94.95	95.90	-6	805	-0.75%
2024/05/09	1	92.20	0	0.00	92.00	1	756	0.13%
2024/05/08	0	0.00	1	92.90	91.60	-1	747	-0.13%
2024/05/07	1	94.50	3	95.10	92.20	-2	727	-0.27%
2024/05/06	0	0.00	12	89.48	89.20	-12	652	-1.84%
2024/05/03	2	85.70	9	86.70	86.20	-7	653	-1.07%
2024/04/30	0	84.15	0	0.00	84.30	0	639	0.00%
2024/04/25	0	0.00	1	84.80	85.20	-1	627	-0.16%
2024/04/24	0	0.00	6	86.63	86.80	-6	619	-0.97%
2024/04/23	1	83.90	7	84.19	83.80	-6	603	-0.99%
2024/04/17	1	83.40	1	83.50	82.80	0	571	0.00%
2024/04/16	0	0.00	9	83.47	82.20	-9	559	-1.61%
2024/04/15	9	80.86	0	0.00	80.20	9	530	1.70%
2024/04/12	0	0.00	12	81.33	82.50	-12	526	-2.28%
2024/04/10	0	0.00	1	79.90	79.50	-1	514	-0.19%
2024/04/08	2	79.20	2	80.65	77.70	0	515	0.00%
2024/04/03	0	0.00	6	78.80	78.20	-6	514	-1.17%
2024/03/29	0	0.00	2	78.00	77.90	-2	560	-0.36%
2024/03/26	0	0.00	1	79.10	77.00	-1	704	-0.14%
2024/03/21	3	76.30	4	77.45	78.40	-1	695	-0.14%
2024/03/18	1	76.70	0	0.00	76.50	1	707	0.14%
2024/03/13	1	80.00	0	0.00	78.60	1	732	0.14%
2024/03/08	5	86.04	2	84.00	82.60	3	764	0.39%
2024/03/07	9	87.27	0	0.00	85.80	9	769	1.17%
2024/03/06	11	88.04	0	0.00	87.80	11	777	1.41%
2024/03/04	2	89.60	4	90.53	89.70	-2	813	-0.25%
2024/03/01	4	89.80	0	0.00	89.50	4	815	0.49%
2024/02/29	0	0.00	6	90.78	90.80	-6	821	-0.73%
2024/02/27	0	0.00	1	89.60	88.10	-1	839	-0.12%
2024/02/26	5	88.52	0	0.00	88.70	5	918	0.54%
2024/02/23	15	89.97	9	90.24	89.70	6	933	0.64%
2024/02/21	0	0.00	8	92.31	92.00	-8	952	-0.84%
2024/02/20	1	91.50	14	92.27	92.20	-13	974	-1.33%
2024/02/16	0	0.00	18	90.43	91.30	-18	1,002	-1.80%
2024/02/15	17	88.97	2	89.70	88.30	15	1,026	1.46%
2024/02/05	5	88.40	5	89.50	88.90	0	1,028	0.00%
2024/02/01	3	90.70	1	90.60	90.70	2	1,077	0.19%
2024/01/30	4	90.93	0	0.00	90.90	4	1,086	0.37%
2024/01/25	17	92.16	0	0.00	91.00	17	1,067	1.59%
2024/01/23	4	92.98	0	0.00	93.10	4	1,086	0.37%
2024/01/19	2	90.60	0	0.00	90.50	2	1,088	0.18%
2024/01/17	7	91.43	1	90.50	90.30	6	1,093	0.55%
2024/01/16	3	92.40	0	0.00	92.50	3	1,088	0.28%
2024/01/09	4	94.80	6	94.88	94.30	-2	1,073	-0.19%
2024/01/08	4	97.00	0	0.00	95.50	4	1,069	0.37%
2024/01/05	2	96.95	0	0.00	96.00	2	1,067	0.19%
2024/01/04	1	97.80	1	97.60	97.60	0	1,059	0.00%
2024/01/03	2	97.55	0	0.00	97.30	2	1,065	0.19%
2023/12/29	1	99.70	0	0.00	100.00	1	1,064	0.09%
2023/12/28	1	101.00	1	103.00	100.50	0	1,059	0.00%
2023/12/25	3	108.17	8	108.13	102.50	-5	1,018	-0.49%
2023/12/22	2	97.00	4	99.35	101.50	-2	919	-0.22%
2023/12/21	0	0.00	1	96.40	96.20	-1	867	-0.12%
2023/12/15	2	98.15	0	0.00	96.90	2	871	0.23%
2023/12/12	2	98.70	2	96.80	96.80	0	847	0.00%
2023/12/11	0	0.00	0.2	99.10	98.60	-0.2	841	-0.02%
2023/12/07	1	102.50	0	0.00	100.50	1	811	0.12%
2023/12/06	1	103.00	1	104.50	104.00	0	800	0.00%
2023/12/05	0	0.00	1	100.50	100.50	-1	774	-0.13%
2023/12/04	0	0.00	2	102.75	103.00	-2	764	-0.26%
2023/12/01	0	0.00	1	103.00	100.00	-1	743	-0.13%
2023/11/30	1	103.50	1	102.00	101.50	0	744	0.00%
2023/11/29	2	98.70	0	0.00	98.60	2	712	0.28%
2023/11/24	1	97.00	4	97.40	96.70	-3	713	-0.42%
2023/11/22	1	100.00	2	101.25	100.00	-1	607	-0.16%
2023/11/21	1	100.00	1	100.50	98.50	0	589	0.00%
2023/11/20	1	100.00	0	0.00	99.80	1	589	0.17%
2023/11/17	1	99.10	2	98.80	99.20	-1	579	-0.17%
2023/11/16	0	0.00	1	102.00	99.00	-1	555	-0.18%
2023/11/15	1	100.00	0	0.00	99.60	1	542	0.18%
2023/11/14	3	99.73	4	98.85	98.60	-1	525	-0.19%
2023/11/10	1	96.50	0.1	98.00	96.40	0.9	506	0.18%
2023/11/09	1	97.90	0	0.00	97.80	1	489	0.20%
2023/11/08	0	0.00	4	93.33	94.70	-4	469	-0.85%
2023/11/07	3	92.10	0	0.00	92.40	3	471	0.64%
2023/11/06	0	0.00	1	93.20	93.20	-1	490	-0.20%
2023/11/03	1	92.10	1	91.80	91.80	0	489	0.00%
2023/11/02	0	0.00	3	92.40	91.50	-3	504	-0.59%
2023/11/01	0	0.00	3	91.27	91.50	-3	513	-0.58%
2023/10/31	5	89.24	2	90.45	87.50	3	503	0.60%
2023/10/30	0	0.00	3	89.13	89.20	-3	518	-0.58%
2023/10/26	4	87.80	0	0.00	87.30	4	553	0.72%
2023/10/25	0	0.00	1	90.30	90.30	-1	568	-0.18%
2023/10/24	0	0.00	1	87.10	87.30	-1	583	-0.17%
2023/10/20	0.1	87.90	0	0.00	88.00	0.1	626	0.01%
2023/10/19	0	88.20	0	0.00	88.80	0	669	0.00%
2023/10/17	0	0.00	6	90.25	89.10	-6	882	-0.68%
2023/10/16	0.1	89.80	0	0.00	88.30	0.1	988	0.01%
2023/10/13	0.1	91.10	20	89.13	90.40	-19.9	1,015	-1.96%
2023/10/12	0	0.00	2	89.00	89.70	-2	1,034	-0.19%
2023/10/11	28.2	88.69	0	0.00	87.10	28.2	1,046	2.69%
2023/10/06	0	0.00	25	90.03	90.70	-25	1,059	-2.36%
2023/10/05	1	91.20	1	92.30	90.70	0	1,078	0.00%
2023/10/03	0	0.00	1	91.70	90.90	-1	1,200	-0.08%
2023/10/02	25	90.31	0	0.00	89.50	25	1,209	2.07%
2023/09/25	0	0.00	30	90.86	90.80	-30	1,280	-2.34%
2023/09/21	0	0.00	10	88.78	89.00	-10	1,305	-0.77%
2023/09/15	0	0.00	1	96.10	95.90	-1	1,360	-0.07%
2023/09/12	0	0.00	1	91.90	93.00	-1	1,385	-0.07%
2023/09/07	20	95.58	0	0.00	94.40	20	1,573	1.27%
2023/09/06	0	0.00	1	94.00	93.60	-1	1,580	-0.06%
2023/09/05	21	95.47	0	0.00	94.80	21	1,599	1.31%
2023/09/01	0	0.00	1	92.00	91.80	-1	1,613	-0.06%
2023/08/23	0.1	86.40	0	0.00	85.80	0.1	1,689	0.01%
2023/08/15	0.1	85.80	5	86.00	86.90	-4.9	1,770	-0.28%
2023/08/14	1	83.60	0	0.00	84.10	1	1,788	0.06%
2023/08/11	0.2	88.60	0	0.00	87.00	0.2	1,795	0.01%
2023/08/10	3	92.00	0	0.00	88.50	3	1,791	0.17%
2023/08/09	2	95.80	0	0.00	94.30	2	1,787	0.11%
2023/08/08	2	96.00	0	0.00	96.00	2	1,783	0.11%
2023/08/07	4	99.63	0	0.00	99.40	4	1,783	0.22%
2023/07/28	2	106.25	0	0.00	106.00	2	1,845	0.11%
2023/07/26	0	0.00	0.2	101.50	102.00	-0.2	1,995	-0.01%
2023/07/25	0	0.00	0.1	104.00	103.50	-0.1	2,001	0.00%
2023/07/24	1	103.00	0	0.00	101.50	1	1,997	0.05%
2023/07/21	7.3	108.77	2	110.00	107.50	5.3	1,970	0.27%
2023/07/20	16	113.13	21.4	112.22	111.50	-5.4	1,948	-0.28%
2023/07/19	10	108.65	3	109.67	106.00	7	1,806	0.39%
2023/07/18	1	105.00	5	103.70	105.00	-4	1,720	-0.23%
2023/07/17	2	105.25	0	0.00	103.50	2	1,722	0.12%
2023/07/13	1	104.50	0.2	104.50	104.00	0.8	1,717	0.05%
2023/07/12	1	103.00	0	0.00	103.50	1	1,711	0.06%
2023/07/11	5	106.50	1	107.50	106.50	4	1,731	0.23%
2023/07/10	0	0.00	7	104.29	105.00	-7	1,746	-0.40%
2023/07/07	3	100.83	1	98.80	99.50	2	1,704	0.12%
2023/07/06	1	103.00	0	0.00	102.50	1	1,734	0.06%
2023/07/05	36	102.00	36	103.00	102.00	0	1,730	0.00%
2023/07/04	1	101.50	1	104.50	101.50	0	1,730	0.00%
2023/07/03	1	101.50	0	0.00	102.00	1	1,723	0.06%
2023/06/30	0	0.00	2	102.75	102.00	-2	1,722	-0.12%
2023/06/29	2	99.75	2	98.80	98.30	0	1,731	0.00%
2023/06/26	4	97.90	2	98.60	98.40	2	1,773	0.11%
2023/06/20	1	102.00	0	0.00	102.00	1	1,788	0.06%
2023/06/19	2	103.50	1	103.50	103.00	1	1,839	0.05%
2023/06/16	2	104.50	1	104.50	103.50	1	1,892	0.05%
2023/06/15	2	105.75	2	106.25	106.00	0	1,900	0.00%
2023/06/14	3	105.67	4.3	106.19	107.00	-1.3	1,908	-0.07%
2023/06/13	4	105.13	3	106.17	105.50	1	1,896	0.05%
2023/06/12	1.3	98.40	0	0.00	97.80	1.3	1,814	0.07%
2023/06/09	0	0.00	1	99.20	99.50	-1	1,826	-0.05%
2023/06/06	4	95.93	1	98.30	96.10	3	1,909	0.16%
2023/06/02	2	99.25	0	0.00	99.00	2	1,936	0.10%
2023/05/26	0.1	100.50	0	0.00	101.00	0.1	2,462	0.00%
2023/05/24	1	100.50	0	0.00	100.50	1	2,562	0.04%
2023/05/23	1	99.50	1	102.00	103.00	0	2,691	0.00%
2023/05/18	2	101.20	2	99.75	99.40	0	3,098	0.00%
2023/05/17	1	100.00	1	99.90	99.90	0	3,121	0.00%
2023/05/16	0	0.00	3	97.20	97.10	-3	3,162	-0.09%
2023/05/11	2	99.00	2	96.10	96.20	0	3,332	0.00%
2023/05/04	0.1	104.50	0	0.00	104.50	0.1	3,934	0.00%
2023/05/03	1	110.50	0	0.00	107.50	1	4,001	0.02%
2023/05/02	1	109.00	1	109.00	109.00	0	4,034	0.00%
2023/04/26	1	96.40	1	96.80	96.60	0	3,958	0.00%
2023/04/14	2	111.50	0	0.00	108.00	2	4,632	0.04%
2023/04/12	3	108.50	0	0.00	109.50	3	4,557	0.07%
2023/04/11	1.1	109.50	1	109.00	109.00	0.1	4,550	0.00%
2023/04/07	1	104.50	1	105.00	105.00	0	4,510	0.00%
2023/04/06	1	103.00	1	104.00	104.00	0	4,502	0.00%
2023/03/29	0	0.00	1	105.50	105.00	-1	4,474	-0.02%
2023/03/28	1	105.50	2	106.00	105.50	-1	4,488	-0.02%
2023/03/24	4	112.38	4	111.63	111.50	0	4,458	0.00%
2023/03/22	2	110.75	2	112.50	110.00	0	4,459	0.00%
2023/03/21	3	108.50	3	106.17	112.00	0	4,412	0.00%
2023/03/17	0	0.00	1	103.50	104.50	-1	4,363	-0.02%
2023/03/16	1	104.50	1	104.00	104.00	0	4,356	0.00%
2023/03/14	0	111.00	0	0.00	108.50	0	4,391	0.00%
2023/03/13	1	109.00	39	112.53	110.50	-38	4,414	-0.86%
2023/03/10	2	112.75	8	111.94	114.00	-6	4,473	-0.13%
2023/03/09	2	118.25	2	119.25	116.50	0	4,517	0.00%
2023/03/08	8	118.00	0	0.00	118.50	8	4,503	0.18%
2023/03/07	7	118.64	0	0.00	117.50	7	4,518	0.15%
2023/03/06	1	121.50	2	119.50	118.50	-1	4,509	-0.02%
2023/03/03	21	118.02	12	118.29	119.50	9	4,473	0.20%
2023/02/24	3	111.83	23	108.54	108.00	-20	4,267	-0.47%
2023/02/23	3	113.00	0.5	111.10	113.00	2.5	4,232	0.06%
2023/02/22	3	110.50	3.5	111.21	110.50	-0.5	4,310	-0.01%
2023/02/21	23	117.04	11	115.50	115.00	12	4,389	0.27%
2023/02/20	27	113.98	1	115.00	113.50	26	4,343	0.60%
2023/02/17	5	111.00	3	111.17	113.00	2	4,303	0.05%
2023/02/16	5	108.30	12	110.04	110.50	-7	4,227	-0.17%
2023/02/15	2	102.25	3	103.33	103.00	-1	4,119	-0.02%
2023/02/14	1	104.50	3	102.67	102.00	-2	4,194	-0.05%
2023/02/13	3	101.33	2	100.75	100.50	1	4,353	0.02%
2023/02/10	1	101.00	1	104.50	101.00	0	4,460	0.00%
2023/02/09	5.1	107.42	14	105.79	106.00	-8.9	4,453	-0.20%
2023/02/08	10	105.00	2	105.75	105.50	8	4,456	0.18%
2023/02/07	7	104.86	2	104.50	105.00	5	4,452	0.11%
2023/02/06	2	104.00	2	104.00	102.50	0	4,448	0.00%
2023/02/03	11	105.23	5	105.60	104.50	6	4,397	0.14%
2023/02/02	17	101.84	25.1	103.96	105.00	-8.1	4,184	-0.19%
2023/02/01	3	97.40	4.1	96.79	95.50	-1.1	3,998	-0.03%
2023/01/31	2.2	95.95	4	95.25	96.30	-1.8	3,953	-0.05%
2023/01/30	0	91.40	0.3	91.52	91.90	-0.3	3,902	-0.01%
2023/01/16	0	0.00	3	88.73	88.40	-3	3,923	-0.08%
2023/01/13	3.1	89.08	3	90.93	88.20	0.1	3,939	0.00%
2023/01/12	13.2	92.26	10	91.80	89.60	3.2	3,947	0.08%
2023/01/11	62	92.41	64	93.33	93.30	-2	3,924	-0.05%
2023/01/10	75.3	92.98	72.4	90.49	93.40	2.9	3,892	0.07%
2023/01/09	6.4	90.41	5.1	89.80	89.50	1.3	3,727	0.04%
2023/01/06	15.1	85.82	15	85.29	88.60	0.1	3,600	0.00%
2023/01/05	1	80.10	1	81.90	80.80	0	3,477	0.00%
2023/01/03	0	0.00	1	80.00	79.60	-1	3,595	-0.03%
2022/12/30	1	77.80	0	0.00	76.90	1	3,618	0.03%
2022/12/27	1	81.20	1	80.80	80.80	0	3,825	0.00%
2022/12/22	2	79.60	0	0.00	79.40	2	3,956	0.05%
2022/12/19	0	85.70	0	0.00	85.20	0	4,155	0.00%
2022/12/16	1	86.70	0	0.00	86.20	1	4,207	0.02%
2022/12/15	0.1	88.90	0	0.00	88.20	0.1	4,227	0.00%
2022/12/14	3	88.07	3	88.10	88.40	0	4,230	0.00%
2022/12/13	0	0.00	0.1	86.50	84.90	-0.1	4,248	0.00%
2022/12/08	0	0.00	2	85.70	87.30	-2	4,297	-0.05%
2022/12/07	0.1	88.95	3	89.90	86.10	-2.9	4,339	-0.07%
2022/12/06	2.5	92.17	1	89.80	89.80	1.5	4,352	0.03%
2022/12/05	1	94.90	0	0.00	95.10	1	4,360	0.02%
2022/12/02	2	95.60	2	94.60	94.60	0	4,384	0.00%
2022/12/01	3	94.23	4.8	94.41	93.30	-1.8	4,410	-0.04%
2022/11/30	0.2	90.90	0	0.00	92.30	0.2	4,452	0.00%
2022/11/29	0.2	90.75	0	0.00	90.10	0.2	4,488	0.00%
2022/11/28	0	0.00	1	92.10	91.50	-1	4,557	-0.02%
2022/11/25	7	92.71	9	92.13	91.90	-2	4,595	-0.04%
2022/11/24	1.1	91.55	1	91.40	91.40	0.1	4,603	0.00%
2022/11/23	2.2	89.54	0	0.00	89.10	2.2	4,570	0.05%
2022/11/22	14	90.33	14	88.71	88.90	0	4,604	0.00%
2022/11/21	3.1	89.22	2	89.35	88.80	1.1	4,610	0.02%
2022/11/18	5	91.22	5	90.14	90.00	0	4,713	0.00%
2022/11/17	18.2	92.60	13	92.68	92.00	5.2	4,669	0.11%
2022/11/16	19	89.26	18.5	89.33	90.30	0.5	4,641	0.01%
2022/11/14	3	88.30	8	88.16	87.70	-5	5,278	-0.09%
2022/11/11	9	87.96	6	88.25	87.00	3	5,577	0.05%
2022/11/10	8.4	87.41	5	87.42	87.00	3.4	5,553	0.06%
2022/11/09	11.1	89.54	11	89.45	89.80	0.1	5,557	0.00%
2022/11/08	5	85.38	2	88.10	83.80	3	5,486	0.05%
2022/11/07	8	81.38	13	81.89	82.20	-5	5,470	-0.09%
2022/11/04	12	80.17	11	79.55	79.30	1	5,454	0.02%
2022/11/03	4	82.50	5	82.88	83.10	-1	5,415	-0.02%
2022/11/02	10	81.95	11	82.03	81.70	-1	5,434	-0.02%
2022/11/01	9.1	79.28	7.1	79.57	80.50	2	5,467	0.04%
2022/10/31	2	77.40	2	77.25	77.50	0	5,530	0.00%
2022/10/28	0	77.30	0	0.00	76.60	0	5,665	0.00%
2022/10/27	0	0.00	2	77.20	78.80	-2	5,736	-0.03%
2022/10/26	9	77.66	5	74.52	73.40	4	5,733	0.07%
2022/10/25	2.2	78.63	2	79.60	78.00	0.2	5,770	0.00%
2022/10/24	9	80.93	14.4	80.24	79.70	-5.4	5,807	-0.09%
2022/10/21	3	77.33	9	78.78	76.60	-6	5,886	-0.10%
2022/10/20	6	79.43	4	81.40	79.50	2	5,968	0.03%
2022/10/19	6	82.47	6	82.50	80.50	0	6,005	0.00%
2022/10/18	2	81.60	2	82.85	81.50	0	6,011	0.00%
2022/10/17	3	80.60	7	80.67	81.50	-4	6,078	-0.07%
2022/10/14	4	79.28	4	76.78	78.50	0	6,127	0.00%
2022/10/13	6.1	77.60	6	77.27	72.90	0.1	6,167	0.00%
2022/10/12	5	78.68	6	78.80	77.00	-1	6,154	-0.02%
2022/10/11	2	81.15	2	81.10	78.90	0	6,158	0.00%
2022/10/07	1	89.80	1	88.30	87.60	0	6,231	0.00%
2022/10/06	0	0.00	0.3	87.60	89.90	-0.3	6,277	0.00%
2022/10/05	13	93.51	16	92.78	90.50	-3	6,227	-0.05%
2022/10/04	6	91.70	6	91.15	91.20	0	6,224	0.00%
2022/10/03	5.1	90.94	3	90.77	90.00	2.1	6,259	0.03%
2022/09/30	7	86.06	8	87.18	88.20	-1	6,320	-0.02%
2022/09/29	10	87.28	10	87.53	86.00	0	6,368	0.00%
2022/09/28	20.1	90.38	25	87.47	85.40	-4.9	6,401	-0.08%
2022/09/27	18.1	91.66	19	92.07	93.30	-0.9	6,397	-0.01%
2022/09/26	14	96.59	14	93.09	91.40	0	6,359	0.00%
2022/09/23	11	101.50	12	104.04	101.50	-1	6,376	-0.02%
2022/09/22	3	105.33	3	105.83	108.00	0	6,413	0.00%
2022/09/21	5	108.00	0	0.00	108.00	5	6,444	0.08%
2022/09/20	3	109.33	3	109.17	109.50	0	6,477	0.00%
2022/09/19	0	0.00	1	106.00	106.00	-1	6,502	-0.02%
2022/09/16	1	108.50	1	107.00	107.00	0	6,552	0.00%
2022/09/15	5	110.01	0	0.00	109.50	5	6,619	0.08%
2022/09/14	0	0.00	5	108.70	113.00	-5	6,642	-0.08%
2022/09/13	6	114.08	1	111.00	110.00	5	6,639	0.08%
2022/09/12	6	114.00	3	115.50	112.00	3	6,693	0.04%
2022/09/08	9.3	112.61	10	112.30	113.00	-0.8	6,691	-0.01%
2022/09/07	19	110.55	21	110.07	110.00	-2	6,690	-0.03%
2022/09/06	21	117.62	10	118.00	114.00	11	6,643	0.17%
2022/09/05	8	129.88	5.1	129.40	126.50	3	6,632	0.04%
2022/09/02	7	131.21	9	131.67	130.50	-2	6,630	-0.03%
2022/09/01	9	129.56	12	129.83	127.00	-3	6,570	-0.05%
2022/08/31	5.3	130.27	6	127.75	132.50	-0.7	6,536	-0.01%
2022/08/30	17.3	126.57	15	127.17	126.50	2.3	6,515	0.03%
2022/08/29	6	124.75	13	125.58	126.00	-7	6,545	-0.11%
2022/08/26	18	131.75	10	130.40	130.00	8	6,551	0.12%
2022/08/25	16	129.84	12	130.00	130.00	4	6,565	0.06%
2022/08/24	11	128.27	8	128.50	125.50	3	6,568	0.05%
2022/08/23	6	128.58	6	128.33	128.50	0	6,608	0.00%
2022/08/22	11	134.00	9	136.06	132.00	2	6,710	0.03%
2022/08/19	69	143.50	51	142.13	139.00	18	6,722	0.27%
2022/08/18	23	134.96	22	131.98	138.50	1	6,325	0.02%
2022/08/17	11	125.14	12	126.21	126.00	-1	6,320	-0.02%
2022/08/16	19	124.66	19	125.11	124.50	0	6,369	0.00%
2022/08/15	18	123.56	19	120.32	124.00	-1	6,398	-0.02%
2022/08/12	24	117.00	28	114.29	117.50	-4	6,581	-0.06%
2022/08/11	10	110.10	9	111.83	109.50	1	6,634	0.02%
2022/08/10	6	110.17	10	110.60	109.50	-4	6,888	-0.06%
2022/08/09	10	112.80	10	112.15	113.00	0	7,051	0.00%
2022/08/08	10	114.70	13	112.58	115.00	-3	7,097	-0.04%
2022/08/05	22	113.43	17	114.00	113.00	5	7,111	0.07%
2022/08/04	26	112.42	38	109.96	113.00	-12	7,201	-0.17%
2022/08/03	16	121.59	17	122.00	117.00	-1	7,505	-0.01%
2022/08/02	8	124.38	8	124.63	126.00	0	7,568	0.00%
2022/08/01	6	126.67	5	124.90	127.50	1	7,579	0.01%
2022/07/29	4	125.25	4	125.25	124.50	0	7,605	0.00%
2022/07/28	21	128.69	21.3	126.98	125.00	-0.3	7,722	0.00%
2022/07/27	5	127.50	5	125.50	128.00	0	7,720	0.00%
2022/07/26	4	130.50	4	127.63	128.00	0	7,765	0.00%
2022/07/25	10	132.00	10	132.65	132.00	0	7,825	0.00%
2022/07/22	19	133.92	16	133.78	135.00	3	7,858	0.04%
2022/07/21	12.3	131.85	13	128.50	131.50	-0.7	7,850	-0.01%
2022/07/20	10	125.10	9	124.06	123.50	1	7,768	0.01%
2022/07/19	11	120.77	12	120.33	120.00	-1	7,765	-0.01%
2022/07/18	16	120.38	17	120.76	120.50	-1	7,815	-0.01%
2022/07/15	25	119.54	24	120.17	120.50	1	7,774	0.01%
2022/07/14	3	113.83	2	115.75	116.00	1	7,705	0.01%
2022/07/13	3	111.67	4	111.38	109.00	-1	7,669	-0.01%
2022/07/12	3	107.50	2	109.50	106.00	1	7,685	0.01%
2022/07/11	4	112.00	3	113.17	113.50	1	7,697	0.01%
2022/07/08	14.1	115.21	13	116.00	115.50	1.1	7,672	0.01%
2022/07/07	6	111.67	7	109.43	111.50	-1	7,631	-0.01%
2022/07/06	7	113.43	6	111.92	108.00	1	7,596	0.01%
2022/07/05	3	118.33	3	119.17	118.00	0	7,600	0.00%
2022/07/04	0	0.00	1	122.50	122.00	-1	7,592	-0.01%
2022/07/01	9	126.67	10	123.60	123.50	-1	7,623	-0.01%
2022/06/30	13	138.96	10	139.45	135.50	3	7,573	0.04%
2022/06/29	5	142.20	7	142.07	146.00	-2	7,543	-0.03%
2022/06/28	6	142.83	7	143.93	142.50	-1	7,576	-0.01%
2022/06/27	18	146.17	15	143.30	146.00	3	7,637	0.04%
2022/06/24	18	137.08	20	137.33	137.00	-2	7,733	-0.03%
2022/06/23	5	134.40	4	135.75	134.50	1	7,808	0.01%
2022/06/22	5.1	138.23	5	144.40	134.50	0.1	7,990	0.00%
2022/06/21	4	142.63	3	141.67	144.50	1	8,268	0.01%
2022/06/20	14	145.07	13	144.88	140.00	1	8,453	0.01%
2022/06/17	4	149.38	9	148.61	153.00	-5	8,431	-0.06%
2022/06/16	3	156.17	3	158.17	150.50	0	8,501	0.00%
2022/06/15	8	157.63	8	160.44	156.50	0	8,745	0.00%
2022/06/14	1	157.00	1	159.50	160.00	0	8,791	0.00%
2022/06/13	5	164.60	1	164.50	162.50	4	8,771	0.05%
2022/06/10	0	0.00	3	168.67	172.00	-3	8,855	-0.03%
2022/06/09	6	172.50	8	171.13	172.50	-2	8,858	-0.02%
2022/06/08	10	172.00	10	173.50	171.50	0	8,880	0.00%
2022/06/07	6	170.42	4	171.88	173.50	2	8,855	0.02%
2022/06/06	8	173.69	3	172.67	169.50	5	8,830	0.06%
2022/06/02	5	173.20	8	176.19	173.00	-3	8,881	-0.03%
2022/06/01	5	178.90	6.5	178.48	178.50	-1.5	8,867	-0.02%
2022/05/31	7	176.71	5.5	176.91	176.00	1.5	8,901	0.02%
2022/05/30	21	179.48	21	177.98	177.00	0	8,856	0.00%
2022/05/27	24	172.92	27	174.61	177.00	-3	8,702	-0.03%
2022/05/26	29	169.47	26	169.13	168.50	3	8,518	0.04%
2022/05/25	21	170.83	20	165.93	170.00	1	8,405	0.01%
2022/05/24	20	163.93	20	160.50	160.00	0	8,156	0.00%
2022/05/23	26	167.48	24.2	165.32	163.50	1.8	8,088	0.02%
2022/05/20	38.2	169.59	39	171.51	169.00	-0.8	8,008	-0.01%
2022/05/19	21	166.93	20	162.78	166.50	1	7,751	0.01%
2022/05/18	34	169.22	25	168.42	168.00	9	7,625	0.12%
2022/05/17	9	161.56	10	160.45	168.50	-1	7,429	-0.01%
2022/05/16	3	155.33	6	156.08	153.50	-3	7,359	-0.04%
2022/05/13	1	155.50	2	155.00	155.50	-1	7,322	-0.01%
2022/05/12	2	157.00	2	155.75	151.00	0	7,353	0.00%
2022/05/11	17	155.71	16	155.31	157.00	1	7,302	0.01%
2022/05/10	1	147.50	2.1	146.87	151.50	-1.1	7,123	-0.01%
2022/05/09	1	145.00	1	141.50	138.00	0	7,080	0.00%
2022/05/06	3.1	145.83	2	146.25	147.00	1.1	7,092	0.01%
2022/05/05	6	149.83	2	151.00	151.50	4	7,074	0.06%
2022/05/04	7	140.71	7	141.00	143.00	0	6,987	0.00%
2022/05/03	2	136.00	2	136.50	143.00	0	7,039	0.00%
2022/04/29	4	136.63	4	136.00	132.00	0	7,116	0.00%
2022/04/28	0	0.00	1	125.00	130.50	-1	7,141	-0.01%
2022/04/26	4	132.00	4	135.50	132.00	0	7,250	0.00%
2022/04/25	25.1	133.45	26	135.63	133.00	-0.9	7,405	-0.01%
2022/04/22	1	145.50	0	0.00	140.50	1	7,538	0.01%
2022/04/20	3	150.50	2	150.50	150.50	1	7,868	0.01%
2022/04/19	4	148.50	5	152.70	148.50	-1	7,994	-0.01%
2022/04/15	2	155.75	1	159.00	154.50	1	8,436	0.01%
2022/04/14	4	165.13	3.3	164.15	165.50	0.7	8,440	0.01%
2022/04/13	5	162.70	5	161.40	163.00	0	8,457	0.00%
2022/04/12	0	0.00	1	156.00	161.00	-1	8,545	-0.01%
2022/04/11	3	163.00	4	167.50	159.00	-1	8,611	-0.01%
2022/04/08	2	173.00	2	172.25	173.00	0	8,645	0.00%
2022/04/07	17	170.50	29	173.45	169.00	-12	8,653	-0.14%
2022/04/06	1	178.50	2	178.25	177.00	-1	8,688	-0.01%
2022/03/31	15	188.03	5	186.00	185.50	10	8,824	0.11%
2022/03/30	4	186.25	4	190.13	185.00	0	8,982	0.00%
2022/03/29	5	187.30	6	190.17	187.50	-1	8,935	-0.01%
2022/03/28	4	181.50	44	178.60	187.00	-40	8,847	-0.45%
2022/03/25	25	193.62	26	189.12	187.00	-1	8,859	-0.01%
2022/03/24	40	192.69	49	191.11	191.50	-9	8,871	-0.10%
2022/03/23	28	181.43	29	184.57	185.00	-1	8,770	-0.01%
2022/03/22	22	173.34	15	175.23	176.00	7	8,808	0.08%
2022/03/21	11	173.95	35	173.94	173.50	-24	8,875	-0.27%
2022/03/18	11	170.68	32	169.45	172.50	-21	8,872	-0.24%
2022/03/17	101	157.75	21	156.90	164.00	80	8,750	0.91%	大買/
2022/03/16	17	152.29	14	153.36	149.50	3	8,824	0.03%
2022/03/15	23	153.96	22	163.02	150.50	1	8,942	0.01%
2022/03/14	12	166.08	11	166.36	164.00	1	8,973	0.01%
2022/03/11	4	171.00	0	0.00	167.50	4	9,130	0.04%
2022/03/10	2	169.00	3	170.00	167.50	-1	9,201	-0.01%
2022/03/09	5	169.20	6	167.92	163.00	-1	9,314	-0.01%
2022/03/08	2.1	173.74	167	174.13	162.50	-164.9	9,507	-1.73%	大賣/鉅額交易
2022/03/07	10	187.85	128	179.85	178.00	-118	9,581	-1.23%	大賣/鉅額交易
2022/03/04	10	198.00	23	194.67	194.00	-13	9,655	-0.13%
2022/03/03	56	192.37	10	192.65	187.00	46	9,664	0.48%
2022/03/02	18	190.39	8	184.56	192.00	10	9,761	0.10%
2022/03/01	74	190.51	8	189.44	190.50	66	9,832	0.67%
2022/02/25	3	188.67	3	188.67	186.50	0	9,980	0.00%
2022/02/24	5	187.70	37	185.00	184.00	-32	10,018	-0.32%
2022/02/23	14	194.64	14	192.36	196.50	0	10,142	0.00%
2022/02/22	3	188.33	41	190.91	187.50	-38	10,248	-0.37%
2022/02/21	4	197.50	4	194.50	197.50	0	10,559	0.00%
2022/02/18	2.1	195.50	0	0.00	194.50	2.1	10,631	0.02%
2022/02/17	8	196.88	8	199.19	196.00	0	10,866	0.00%
2022/02/16	12	200.08	11	197.41	197.50	1	11,277	0.01%
2022/02/15	7	193.50	23	193.74	190.50	-16	11,642	-0.14%
2022/02/14	16	195.31	8	191.75	192.00	8	11,939	0.07%
2022/02/11	17	206.44	15	203.77	209.50	2	11,991	0.02%
2022/02/10	24	207.04	54	206.96	202.00	-30	11,994	-0.25%
2022/02/09	7	198.64	7	196.64	199.50	0	11,818	0.00%
2022/02/08	46	189.55	9	189.67	193.50	37	11,875	0.31%
2022/02/07	0	0.00	4.2	185.31	190.00	-4.2	11,956	-0.04%
2022/01/26	49	184.95	37	182.39	182.00	12	12,215	0.10%
2022/01/25	38.1	185.26	33	186.91	183.50	5.1	12,567	0.04%
2022/01/24	25	187.28	19	182.32	190.00	6	12,528	0.05%
2022/01/21	6	190.08	38	188.89	182.50	-32	12,701	-0.25%
2022/01/20	16	196.16	18	195.58	197.00	-2	13,096	-0.02%
2022/01/19	35	198.91	44	199.86	195.00	-9	13,492	-0.07%
2022/01/18	42	208.46	33	209.05	203.00	9	13,717	0.07%
2022/01/17	15	203.53	15	202.33	209.50	0	14,109	0.00%
2022/01/14	19.1	192.45	17	194.32	202.00	2.1	14,300	0.01%
2022/01/13	47	197.61	21	199.17	198.50	26	14,385	0.18%
2022/01/12	25	208.64	24	208.46	203.50	1	14,349	0.01%
2022/01/11	37	208.74	40	209.13	213.00	-3	14,600	-0.02%
2022/01/10	17.2	213.30	14	212.54	211.50	3.2	14,675	0.02%
2022/01/07	11.2	250.82	14	250.11	232.00	-2.8	14,508	-0.02%
2022/01/06	16	254.72	15	256.30	257.50	1	14,667	0.01%
2022/01/05	25	264.76	19.1	269.68	261.00	5.9	14,865	0.04%
2022/01/04	23	269.13	34	266.44	270.00	-11	15,002	-0.07%
2022/01/03	18	259.92	13	259.00	256.00	5	15,228	0.03%
2021/12/30	7	252.71	6	252.83	255.00	1	15,153	0.01%
2021/12/29	19	244.97	19	248.63	252.00	0	15,132	0.00%
2021/12/28	9	252.67	11	252.95	252.00	-2	15,073	-0.01%
2021/12/27	14	254.29	14	255.25	251.00	0	15,018	0.00%
2021/12/24	28	267.23	25	267.86	262.50	3	14,925	0.02%
2021/12/23	9	264.44	8	267.63	263.00	1	14,687	0.01%
2021/12/22	9	267.06	11	269.33	264.00	-2	14,658	-0.01%
2021/12/21	15	266.83	16	267.78	268.00	-1	14,602	-0.01%
2021/12/20	11	271.23	9	274.33	262.00	2	14,469	0.01%
2021/12/17	17	280.79	33	277.26	273.50	-16	14,228	-0.11%
2021/12/16	24	286.77	41	281.54	292.50	-17	14,218	-0.12%
2021/12/15	4	266.50	4	262.88	266.00	0	14,045	0.00%
2021/12/14	4	257.38	2	262.50	260.00	2	14,241	0.01%
2021/12/13	10	265.70	7	269.79	263.50	3	14,216	0.02%
2021/12/10	7	266.14	19.1	267.30	271.00	-12.1	14,180	-0.09%
2021/12/09	18	263.11	13	264.92	260.00	5	14,208	0.04%
2021/12/08	2	259.25	4.3	262.66	258.00	-2.3	14,218	-0.02%
2021/12/07	7.2	249.03	15	249.30	254.50	-7.8	14,244	-0.05%
2021/12/06	4	243.25	6	243.33	248.00	-2	14,332	-0.01%
2021/12/03	3	237.83	4	239.63	245.50	-1	14,692	-0.01%
2021/12/02	10	234.60	7.3	235.92	231.50	2.7	14,818	0.02%
2021/12/01	14.3	230.99	7.1	232.25	227.00	7.2	15,225	0.05%
2021/11/30	15	246.80	15	248.77	242.00	0	15,846	0.00%
2021/11/29	9	236.94	20.1	243.00	249.50	-11.1	16,507	-0.07%
2021/11/26	20.1	241.21	3	241.50	236.50	17.1	16,869	0.10%
2021/11/25	12	253.29	8.1	254.43	246.50	3.9	16,838	0.02%
2021/11/24	7	260.21	15	260.63	262.50	-8	16,787	-0.05%
2021/11/23	16	257.50	4	258.13	255.00	12	16,938	0.07%
2021/11/22	17	263.15	10	257.85	262.00	7	16,965	0.04%
2021/11/19	13.1	251.18	18	252.06	250.00	-4.9	16,986	-0.03%
2021/11/18	33	259.09	31	262.74	252.50	2	17,201	0.01%
2021/11/17	21.1	246.70	13	247.81	247.00	8.1	17,087	0.05%
2021/11/16	24.1	248.02	20	247.95	242.50	4.1	17,214	0.02%
2021/11/15	11	271.72	11	261.87	251.50	0	17,306	0.00%
2021/11/12	28	270.73	33	272.42	267.00	-5	17,396	-0.03%
2021/11/11	32	247.08	33.6	244.27	256.50	-1.6	17,405	-0.01%
2021/11/10	32	232.09	34	228.38	233.50	-2	17,389	-0.01%
2021/11/09	12	219.67	5.2	218.70	218.50	6.8	17,384	0.04%
2021/11/08	6	214.67	5	218.80	213.50	1	17,422	0.01%
2021/11/05	17.1	215.29	23	216.11	223.50	-5.9	17,532	-0.03%
2021/11/04	17	220.18	17	222.44	216.50	0	17,577	0.00%
2021/11/03	26	227.58	31.4	222.67	227.50	-5.4	17,627	-0.03%
2021/11/02	34.6	243.38	25.2	246.71	225.50	9.4	17,412	0.05%
2021/11/01	1	230.50	15.1	236.01	237.50	-14.1	17,261	-0.08%
2021/10/29	30.2	222.07	29.2	224.37	216.00	1.1	17,281	0.01%
2021/10/28	49	225.33	41	225.70	221.00	8	17,126	0.05%
2021/10/27	43	213.48	27.1	209.16	220.00	15.9	16,684	0.10%
2021/10/26	21	202.86	53.4	204.76	209.00	-32.4	16,340	-0.20%
2021/10/25	27	194.09	28.1	196.04	190.00	-1.1	16,169	-0.01%
2021/10/22	17	180.18	61	184.29	189.00	-44	15,823	-0.28%
2021/10/21	31	176.31	19	177.95	172.00	12	15,956	0.08%
2021/10/20	11	178.59	16.3	177.16	181.50	-5.3	15,725	-0.03%
2021/10/19	25.3	175.38	36.2	174.62	175.00	-10.9	15,928	-0.07%
2021/10/18	15	166.77	18	165.19	170.00	-3	15,604	-0.02%
2021/10/15	16	157.06	9	157.72	158.50	7	15,388	0.05%
2021/10/14	27.2	150.34	7	150.29	154.00	20.2	15,481	0.13%
2021/10/13	9	164.94	12	160.96	153.00	-3	15,368	-0.02%
2021/10/12	13	168.08	10	168.80	169.50	3	15,166	0.02%
2021/10/08	14	167.00	25	166.06	167.50	-11	14,925	-0.07%
2021/10/07	37	155.35	2	155.25	158.00	35	14,627	0.24%
2021/10/06	17	147.88	3	147.83	147.50	14	14,677	0.10%
2021/10/05	16	137.03	0.4	142.65	142.50	15.7	14,695	0.11%
2021/10/04	15	136.57	2	138.50	137.00	13	14,717	0.09%
2021/10/01	13	141.65	0	0.00	141.00	13	14,740	0.09%
2021/09/30	18.4	154.43	2	156.00	156.00	16.4	14,707	0.11%
2021/09/29	24	156.25	0	0.00	152.00	24	14,736	0.16%
2021/09/28	5	165.80	1.1	162.50	163.50	3.9	14,761	0.03%
2021/09/27	1.1	173.27	5	171.90	169.50	-3.9	14,983	-0.03%
2021/09/24	8	169.56	2	171.25	174.00	6	15,356	0.04%
2021/09/23	59	170.53	25.1	169.26	170.00	34	15,596	0.22%
2021/09/22	13	164.92	16	164.50	164.00	-3	15,668	-0.02%
2021/09/17	29	169.48	18	168.69	169.00	11	15,866	0.07%
2021/09/16	12	163.25	12	163.75	163.00	0	15,765	0.00%
2021/09/15	19	160.08	13	161.92	162.00	6	15,751	0.04%
2021/09/14	10	163.10	25	164.90	164.50	-15	15,986	-0.09%
2021/09/13	10.2	162.03	9	161.67	160.00	1.2	15,957	0.01%
2021/09/10	13	160.77	8	161.00	159.00	5	15,928	0.03%
2021/09/09	20	158.80	18	157.86	162.00	2	16,123	0.01%
2021/09/08	76	157.44	14	154.07	152.50	62	16,058	0.39%
2021/09/07	46	168.74	20	176.28	162.00	26	15,727	0.17%
2021/09/06	39	180.76	13	180.62	180.00	26	15,644	0.17%
2021/09/03	45	174.79	66	175.80	180.00	-21	15,399	-0.14%
2021/09/02	54	171.04	41	171.90	164.00	13	14,729	0.09%
2021/09/01	22	163.98	55	162.73	169.50	-33	14,456	-0.23%
2021/08/31	15	152.73	19	152.71	154.50	-4	14,267	-0.03%
2021/08/30	8	150.50	7	152.14	150.00	1	14,351	0.01%
2021/08/27	13	153.50	46	153.17	151.00	-33	14,564	-0.23%
2021/08/26	50	150.18	23	151.78	151.00	27	14,596	0.18%
2021/08/25	16	149.75	8	152.81	149.00	8	14,735	0.05%
2021/08/24	19	154.89	14	152.50	148.50	5	14,791	0.03%
2021/08/23	23	142.89	43	143.33	146.50	-20	14,520	-0.14%
2021/08/20	21	134.45	69	136.01	137.50	-48	14,301	-0.34%
2021/08/19	104	135.87	48	134.96	129.00	56	14,052	0.40%	大買/
2021/08/18	51	130.49	49	129.63	137.00	2	13,721	0.01%
2021/08/17	59	136.53	39	136.77	131.00	20	13,199	0.15%
2021/08/16	20	134.25	24	130.81	132.50	-4	12,715	-0.03%
2021/08/13	2	133.25	9	131.06	127.00	-7	12,375	-0.06%
2021/08/12	7	137.50	17	137.32	141.00	-10	12,249	-0.08%
2021/08/11	8	143.00	76	141.64	136.50	-68	12,149	-0.56%
2021/08/10	65	145.00	11	143.91	151.50	54	11,985	0.45%
2021/08/09	23	154.41	20	157.33	151.50	3	11,807	0.03%
2021/08/06	26	167.94	6	170.08	168.00	20	11,653	0.17%
2021/08/05	29	172.10	17	169.36	166.00	12	11,577	0.10%
2021/08/04	15	167.67	11	165.27	167.00	4	11,345	0.04%
2021/08/03	38	168.88	25	171.06	170.00	13	11,247	0.12%
2021/08/02	6	161.25	4	162.50	160.50	2	11,043	0.02%
2021/07/30	10	167.29	10	170.05	160.50	0	10,997	0.00%
2021/07/29	24	162.88	26	164.38	165.50	-2	10,898	-0.02%
2021/07/28	3	151.83	14	157.79	156.00	-11	10,689	-0.10%
2021/07/27	21	185.68	162	185.98	167.00	-141	10,490	-1.34%	大賣/鉅額交易
2021/07/26	0	0.00	2	185.00	185.00	-2	10,004	-0.02%
2021/07/23	20	164.90	16	167.41	168.50	4	10,025	0.04%
2021/07/22	2	153.50	31	154.60	159.50	-29	9,615	-0.30%
2021/07/21	13	146.19	13	150.19	145.00	0	9,548	0.00%
2021/07/20	207	144.36	25	149.84	144.50	182	9,467	1.92%	大買/鉅額交易
2021/07/19	6	150.17	2	148.25	146.50	4	9,284	0.04%
2021/07/16	2	153.25	0	0.00	156.00	2	9,194	0.02%
2021/07/15	1	148.50	2	149.25	153.50	-1	9,212	-0.01%
2021/07/14	2	139.00	1	135.50	140.00	1	9,226	0.01%
2021/07/13	2	143.25	1	156.50	138.00	1	9,226	0.01%
2021/07/12	9	153.06	1	158.00	153.00	8	9,215	0.09%
2021/07/09	1.5	162.00	6	165.17	159.00	-4.5	9,217	-0.05%
2021/07/08	4	159.25	3	154.83	160.50	1	9,254	0.01%
2021/07/07	1	143.50	1	150.00	146.00	0	9,241	0.00%
2021/07/06	3	145.00	2	146.25	145.00	1	9,311	0.01%
2021/07/05	2	137.75	5	139.00	140.00	-3	9,385	-0.03%
2021/07/02	10	141.75	8	144.38	141.00	2	9,477	0.02%
2021/07/01	21	144.50	16	144.69	140.00	5	9,301	0.05%
2021/06/30	10	134.95	8	139.00	140.50	2	9,048	0.02%
2021/06/29	6	122.17	9	123.06	128.00	-3	8,931	-0.03%
2021/06/28	12	114.71	13	115.27	116.50	-1	8,770	-0.01%
2021/06/25	17	108.41	15	103.73	111.00	2	8,774	0.02%
2021/06/24	33	100.92	32	102.30	101.00	1	8,620	0.01%
2021/06/23	29	105.71	31	102.38	102.00	-2	8,598	-0.02%
2021/06/22	4	99.33	4.1	100.77	99.80	-0.1	8,274	0.00%
2021/06/21	2.1	100.24	3.5	100.86	96.10	-1.4	8,138	-0.02%
2021/06/18	34.1	100.98	36	100.61	100.50	-1.9	8,075	-0.02%
2021/06/17	13.4	93.80	22	90.61	96.50	-8.6	7,867	-0.11%
2021/06/16	24	87.93	23	90.89	87.80	1	7,737	0.01%
2021/06/15	32	89.57	33	89.88	89.70	-1	7,709	-0.01%
2021/06/11	26	94.30	30	90.59	89.30	-4	7,837	-0.05%
2021/06/10	2	88.35	2	88.55	88.40	0	7,599	0.00%
2021/06/09	19	89.69	12	90.03	87.90	7	7,700	0.09%
2021/06/08	10	87.96	10	88.38	88.90	0	7,292	0.00%
2021/06/07	3	81.50	23	82.10	80.90	-20	6,987	-0.29%
2021/06/04	101	81.37	152	81.69	80.60	-51	6,884	-0.74%	大買/大賣/
2021/06/03	48	79.63	39	79.48	82.30	9	6,633	0.14%
2021/06/02	58	76.62	25	77.52	74.90	33	6,278	0.53%
2021/06/01	8	71.71	9	72.33	74.00	-1	6,037	-0.02%
2021/05/31	5	66.38	4	66.98	68.20	1	5,770	0.02%
2021/05/28	1	59.50	1	61.30	62.00	0	5,684	0.00%
2021/05/27	0	0.00	1	59.20	58.90	-1	5,663	-0.02%
2021/05/26	2	58.30	1	58.90	59.40	1	5,684	0.02%
2021/05/25	0	0.00	13	60.23	60.80	-13	5,716	-0.23%
2021/05/24	2	57.00	2	57.00	56.50	0	5,820	0.00%
2021/05/21	0	0.00	7	54.64	54.90	-7	5,826	-0.12%
2021/05/20	4	55.75	3	54.30	53.70	1	5,894	0.02%
2021/05/18	1	54.50	8	52.04	54.50	-7	6,045	-0.12%
2021/05/17	5	50.42	15	50.85	49.60	-10	6,017	-0.17%
2021/05/14	6	55.32	5	55.86	53.70	1	5,987	0.02%
2021/05/13	2	56.40	9	55.07	55.50	-7	5,995	-0.12%
2021/05/12	5	54.38	17	54.60	53.60	-12	5,945	-0.20%
2021/05/11	0	0.00	1	56.20	55.20	-1	5,877	-0.02%
2021/05/10	17	60.21	2	60.50	60.10	15	5,864	0.26%
2021/05/07	37	63.43	17	62.18	62.00	20	5,907	0.34%
2021/05/06	2	61.30	8	61.20	62.20	-6	5,851	-0.10%
2021/05/05	8	58.70	11	59.85	58.00	-3	5,795	-0.05%
2021/05/04	25	59.54	15	60.03	60.10	10	5,823	0.17%
2021/05/03	8	63.44	10	67.34	63.10	-2	5,822	-0.03%
2021/04/28	4	68.80	4	69.50	68.80	0	5,763	0.00%
2021/04/27	3	69.50	3	69.27	69.50	0	5,748	0.00%
2021/04/26	15	69.53	4	69.58	69.00	11	5,698	0.19%
2021/04/23	7	67.83	6	68.40	69.10	1	5,659	0.02%
2021/04/22	8	66.29	8	69.38	66.10	0	5,610	0.00%
2021/04/21	9	69.51	4	71.20	69.00	5	5,564	0.09%
2021/04/20	6	70.50	19	69.78	71.20	-13	5,487	-0.24%
2021/04/19	0	0.00	3	68.73	67.50	-3	5,445	-0.06%
2021/04/16	5	70.14	14	71.21	69.90	-9	5,387	-0.17%
2021/04/15	5	69.50	5	70.44	72.90	0	5,324	0.00%
2021/04/14	1	68.30	3	69.67	68.00	-2	5,275	-0.04%
2021/04/12	10	73.83	5	72.50	72.00	5	5,177	0.10%
2021/04/09	22	76.54	0	0.00	74.10	22	5,086	0.43%
2021/04/08	7	83.49	6	84.60	81.40	1	4,971	0.02%
2021/04/07	11	79.43	0	0.00	79.90	11	4,829	0.23%
2021/04/06	15	80.31	9	78.82	80.20	6	4,782	0.13%
2021/04/01	26	76.81	23	74.20	75.00	3	4,653	0.06%
2021/03/31	33	73.55	28	74.62	73.10	5	4,489	0.11%
2021/03/30	20	74.84	14	71.35	74.10	6	4,352	0.14%
2021/03/29	7	69.50	7	69.20	69.50	0	4,059	0.00%
2021/03/26	4	68.60	4	67.00	68.60	0	4,028	0.00%
2021/03/24	3	66.60	2	66.50	66.80	1	3,934	0.03%
2021/03/23	16	67.00	16	69.00	67.00	0	3,902	0.00%
2021/03/22	17	69.44	9	64.80	68.50	8	3,792	0.21%
2021/03/19	11	65.00	11	64.10	65.00	0	3,659	0.00%
2021/03/17	16	64.16	19	70.71	62.90	-3	3,640	-0.08%
2021/03/16	24	67.89	26	65.55	69.50	-2	3,485	-0.06%
2021/03/15	13	61.22	23	59.78	63.20	-10	3,419	-0.29%
2021/03/12	7	57.31	4	56.50	57.50	3	3,191	0.09%
2021/03/11	3	55.00	7	54.83	55.80	-4	3,087	-0.13%
2021/03/10	13	55.21	22	55.22	54.70	-9	3,068	-0.29%
2021/03/09	5	50.00	0	0.00	52.60	5	2,985	0.17%
2021/03/08	0	0.00	6	50.18	49.85	-6	2,942	-0.20%
2021/03/04	2	50.40	1	50.50	49.60	1	2,923	0.03%
2021/03/02	3	50.67	2	52.10	50.50	1	2,907	0.03%
2021/02/26	1	51.70	0	0.00	52.00	1	2,928	0.03%
2021/02/25	11	55.23	5	54.68	54.30	6	3,022	0.20%
2021/02/24	21	54.26	2	54.05	53.80	19	3,045	0.62%
2021/02/23	1	51.10	0	0.00	50.90	1	2,869	0.03%
2021/02/22	1	52.00	1	52.70	51.70	0	2,844	0.00%
2021/02/19	7	49.00	8	50.69	51.00	-1	2,787	-0.04%
2021/02/18	1	43.30	17	45.60	48.00	-16	2,634	-0.61%
2021/02/04	0	0.00	16	42.50	40.45	-16	2,606	-0.61%
2021/02/03	6	40.25	0	0.00	40.30	6	2,578	0.23%
2021/02/01	10	41.80	0	41.65	41.30	10	2,788	0.36%
2021/01/29	3	43.68	0.5	44.60	43.85	2.5	2,757	0.09%
2021/01/28	2	43.00	0	0.00	42.20	2	2,660	0.08%
2021/01/26	0	0.00	4	43.70	43.80	-4	2,622	-0.15%
2021/01/22	4	42.48	10	41.03	42.50	-6	2,522	-0.24%
2021/01/21	0	0.00	10	40.20	38.75	-10	2,457	-0.41%
2021/01/20	0	0.00	13	38.96	39.40	-13	2,450	-0.53%
2021/01/12	0	0.00	2	40.00	39.65	-2	2,411	-0.08%
2021/01/07	0	0.00	1	41.85	41.80	-1	2,354	-0.04%
2021/01/06	11	43.82	0	0.00	41.65	11	2,334	0.47%
2020/12/31	0	0.00	1	41.55	41.55	-1	2,256	-0.04%
2020/12/29	0	0.00	9	41.95	42.00	-9	2,228	-0.40%
2020/12/28	0	0.00	1	41.30	41.25	-1	2,205	-0.05%
2020/12/23	2	39.88	0	0.00	41.30	2	2,160	0.09%
2020/12/22	0	0.00	3	39.70	39.30	-3	2,140	-0.14%
2020/12/18	0	0.00	1	44.10	44.10	-1	2,063	-0.05%
2020/12/17	1	43.35	0	0.00	43.50	1	2,037	0.05%
2020/12/16	0	0.00	7	44.04	43.45	-7	2,015	-0.35%
2020/12/15	18	43.45	11.3	42.57	42.50	6.8	1,976	0.34%
2020/12/14	5	45.85	8	45.44	45.00	-3	1,915	-0.16%
2020/12/11	7	44.24	4	44.95	43.50	3	1,798	0.17%
2020/12/10	6	44.20	9	43.96	44.00	-3	1,692	-0.18%
2020/12/09	6	42.13	1.3	40.81	41.95	4.8	1,511	0.31%
2020/12/08	0	0.00	11	40.05	40.10	-11	1,412	-0.78%
2020/12/03	3	40.25	3	40.18	38.80	0	1,330	0.00%
2020/11/30	0	0.00	1	39.00	39.35	-1	1,283	-0.08%
2020/11/27	0	0.00	3	38.63	39.00	-3	1,266	-0.24%
2020/11/26	2	37.95	0	0.00	38.10	2	1,240	0.16%
2020/11/25	0	0.00	1	39.30	38.00	-1	1,220	-0.08%
2020/11/24	2	40.38	1	39.30	39.00	1	1,171	0.09%
2020/11/23	6	36.55	7.1	36.75	38.60	-1.1	1,040	-0.10%
2020/11/19	1	34.55	0	0.00	34.85	1	965	0.10%
2020/11/17	1	33.90	1	34.20	35.45	0	923	0.00%
2020/11/13	0	0.00	3	34.82	35.50	-3	826	-0.36%
2020/11/10	2	33.75	7	33.36	32.85	-5	686	-0.73%
2020/11/09	7	32.71	1.1	31.16	32.70	6	548	1.08%
2020/11/02	0.1	27.80	0	0.00	27.85	0.1	436	0.01%
2020/10/30	0	28.50	0	0.00	28.45	0	436	0.01%
2020/10/29	0.4	28.50	0	0.00	28.60	0.4	436	0.08%
2020/10/26	0.5	28.96	0	0.00	29.15	0.5	426	0.12%
2020/10/21	0	0.00	2	29.33	29.75	-2	409	-0.49%
2020/10/05	0	0.00	1	30.00	29.40	-1	399	-0.25%
2020/09/28	0	0.00	2	29.00	29.10	-2	417	-0.48%
2020/09/04	0	0.00	1	29.20	30.30	-1	443	-0.23%
2020/08/28	0	0.00	0.2	28.30	28.45	-0.2	403	-0.04%
2020/08/26	1	28.25	0	0.00	28.25	1	392	0.25%
2020/08/25	0.1	27.70	0	0.00	27.50	0.1	369	0.01%
2020/08/05	0	0.00	1	25.40	25.60	-1	423	-0.24%
2020/07/27	2	25.00	0	0.00	24.55	2	463	0.43%
2020/07/24	1	25.30	0	0.00	25.05	1	465	0.21%
2020/07/22	8	25.55	0	0.00	25.55	8	469	1.70%
2020/07/10	0	0.00	6	25.25	25.25	-6	487	-1.23%
2020/07/09	0	0.00	2	26.25	25.65	-2	482	-0.41%
2020/07/08	0	0.00	26	25.75	25.80	-26	469	-5.54%
2020/07/07	0	0.00	1	25.65	25.70	-1	467	-0.21%
2020/07/03	24	25.33	0	0.00	25.20	24	444	5.40%
2020/07/02	0	0.00	5	24.76	25.15	-5	416	-1.20%
2020/06/24	3	23.60	0	0.00	23.45	3	401	0.75%
2020/06/16	0	0.00	2	23.00	23.10	-2	438	-0.46%
2020/06/15	0	0.00	32	22.94	22.85	-32	457	-6.99%
2020/06/08	0	0.00	28	24.20	24.20	-28	549	-5.09%
2020/05/27	40	23.52	0	0.00	23.45	40	548	7.30%
2020/05/26	35.1	23.87	0	0.00	23.90	35.1	544	6.45%
2020/05/14	4	22.65	0	0.00	22.20	4	475	0.84%
2020/03/27	0	0.00	18	19.07	19.30	-18	404	-4.45%
2020/03/25	11	19.25	0	0.00	19.15	11	396	2.77%
2020/03/24	7	18.49	0	0.00	18.50	7	390	1.79%
2020/03/20	1	16.90	0	0.00	16.95	1	379	0.26%
2020/03/13	0	0.00	3	19.00	19.10	-3	286	-1.05%
2020/03/12	0	0.00	3	21.15	21.10	-3	276	-1.08%
2020/03/11	0	0.00	3	23.55	23.40	-3	273	-1.10%
2020/01/30	2	26.70	0	0.00	26.70	2	284	0.70%
2020/01/09	0	0.00	13	29.58	29.50	-13	292	-4.44%
2020/01/08	0	0.00	5	29.42	29.30	-5	294	-1.70%
2020/01/07	0	0.00	14	29.50	29.60	-14	295	-4.74%
2019/12/31	5	30.50	10	30.50	30.50	-5	289	-1.73%
2019/12/27	10	30.80	0	0.00	30.90	10	290	3.44%
2019/12/26	0	0.00	8	31.04	31.05	-8	288	-2.78%
2019/12/24	1	29.75	0	0.00	29.80	1	273	0.37%
2019/12/23	1	29.90	0	0.00	29.90	1	277	0.36%
2019/12/16	1	29.65	0	0.00	29.90	1	320	0.31%
2019/12/13	1	29.65	0	0.00	29.65	1	323	0.31%
2019/12/12	2	29.75	0	0.00	29.85	2	325	0.61%
2019/12/05	0	0.00	2	31.28	31.50	-2	316	-0.63%
2019/12/04	1	29.00	0	0.00	28.95	1	297	0.34%
2019/12/03	1	29.30	0	0.00	29.10	1	325	0.31%
2019/11/28	1	29.85	0	0.00	29.85	1	355	0.28%
2019/11/12	1	29.85	3	29.90	30.15	-2	513	-0.39%
2019/11/11	1	29.65	1	29.65	29.50	0	513	0.00%
2019/11/08	1	30.20	0	0.00	30.20	1	510	0.20%
2019/11/06	3	30.88	0	0.00	30.85	3	507	0.59%
2019/10/29	0	0.00	1	32.50	31.85	-1	534	-0.19%
2019/10/28	0	0.00	1	32.40	32.20	-1	536	-0.19%
2019/10/16	1	30.70	0	0.00	31.15	1	548	0.18%
2019/10/15	0	0.00	4	30.75	30.65	-4	552	-0.72%
2019/10/09	1	31.10	0	0.00	30.85	1	559	0.18%
2019/09/27	8	31.63	0	0.00	31.50	8	602	1.33%
2019/09/26	1	32.55	6	32.55	32.45	-5	601	-0.83%
2019/09/25	6	33.04	2	33.10	33.00	4	605	0.66%
2019/09/24	1	33.45	0	0.00	33.30	1	616	0.16%
2019/09/20	5	34.80	4	35.24	34.25	1	609	0.16%
2019/09/12	0	0.00	1	34.50	34.50	-1	596	-0.17%
2019/09/09	0	0.00	1	34.50	34.45	-1	588	-0.17%
2019/09/06	1	33.30	1	34.30	34.30	0	580	0.00%
2019/09/03	0	0.00	3	34.92	34.95	-3	544	-0.55%
2019/09/02	0	0.00	2	35.08	34.70	-2	537	-0.37%
2019/08/30	0	0.00	1	34.80	34.50	-1	531	-0.19%
2019/08/29	0	0.00	3	34.02	33.90	-3	492	-0.61%
2019/08/27	0	0.00	3	32.92	32.40	-3	471	-0.64%
2019/08/22	1	32.80	2	33.38	32.70	-1	463	-0.22%
2019/08/21	1	32.45	2	32.65	32.30	-1	443	-0.23%
2019/08/20	20	31.90	23	32.05	32.20	-3	429	-0.70%
2019/08/19	1	29.20	0	0.00	29.80	1	414	0.24%
2019/08/16	0	0.00	4	29.35	29.40	-4	419	-0.95%
2019/08/15	2	28.93	0	0.00	29.00	2	422	0.47%
2019/08/14	0	0.00	4	29.80	29.50	-4	428	-0.93%
2019/08/13	1	29.45	0	0.00	29.40	1	436	0.23%
2019/08/07	3	29.75	4	30.05	29.90	-1	464	-0.22%
2019/08/06	2	28.35	2	29.80	29.70	0	477	0.00%
2019/08/05	1	30.85	0	0.00	30.35	1	480	0.21%
2019/08/02	5	31.78	0	0.00	31.00	5	506	0.99%
2019/07/31	3	33.00	0	0.00	33.30	3	599	0.50%
2019/07/30	1	33.25	0	0.00	33.35	1	645	0.15%
2019/07/29	1	33.80	0	0.00	33.80	1	670	0.15%
2019/07/18	1	33.30	0	0.00	33.30	1	1,139	0.09%
2019/07/04	0	0.00	6	35.24	35.00	-6	1,364	-0.44%
2019/07/02	0	0.00	1	35.65	35.50	-1	1,414	-0.07%
2019/07/01	0	0.00	3	35.10	35.55	-3	1,459	-0.21%
2019/06/20	1	34.65	3	34.30	34.75	-2	2,174	-0.09%
2019/06/17	1	34.00	0	0.00	33.90	1	2,437	0.04%
2019/06/12	4	34.15	1	34.00	34.00	3	2,620	0.11%
2019/06/11	1	33.05	0	0.00	33.35	1	2,683	0.04%
2019/06/06	6	33.15	6	33.03	32.70	0	2,943	0.00%
2019/06/05	13	34.07	0	0.00	33.75	13	3,001	0.43%
2019/06/04	0	0.00	1	33.90	33.75	-1	3,048	-0.03%
2019/05/31	1	35.40	0	0.00	35.40	1	3,109	0.03%
2019/05/30	2	35.25	0	0.00	35.35	2	3,125	0.06%
2019/05/27	3	34.40	0	0.00	34.50	3	3,225	0.09%
2019/05/24	0	0.00	2	34.60	34.50	-2	3,263	-0.06%
2019/05/23	1	34.40	0	0.00	34.40	1	3,282	0.03%
2019/05/17	2	35.08	0	0.00	35.05	2	3,506	0.06%
2019/05/16	3	36.63	0	0.00	36.00	3	3,621	0.08%
2019/05/14	1	35.00	0	0.00	36.50	1	3,676	0.03%
2019/05/13	3	36.18	0	0.00	36.15	3	3,682	0.08%
2019/05/10	1	36.65	1	36.40	36.35	0	3,680	0.00%
2019/05/09	4	37.55	0	0.00	37.40	4	3,679	0.11%
2019/05/08	6	38.90	9	39.40	39.40	-3	3,640	-0.08%
2019/05/07	12	41.30	5	41.70	41.20	7	3,616	0.19%
2019/05/06	5	42.41	0	0.00	42.35	5	3,581	0.14%
2019/05/02	10	43.72	6	43.98	43.90	4	3,529	0.11%
2019/04/30	3	42.07	1	42.40	43.20	2	3,438	0.06%
2019/04/26	3	42.87	5	43.00	43.10	-2	3,381	-0.06%
2019/04/25	13	43.12	0	0.00	43.20	13	3,344	0.39%
2019/04/24	8	41.68	8	42.56	42.55	0	3,324	0.00%
2019/04/23	2	41.60	0	0.00	41.70	2	3,243	0.06%
2019/04/19	5	42.30	0	0.00	42.25	5	3,169	0.16%
2019/04/18	1	43.50	0	0.00	41.80	1	3,157	0.03%
2019/04/17	3	44.20	7	44.11	44.00	-4	3,145	-0.13%
2019/04/11	1	42.65	1	42.75	42.60	0	3,091	0.00%
2019/04/10	2	43.40	0	0.00	43.40	2	3,064	0.07%
2019/04/01	0	0.00	2	45.20	45.60	-2	2,929	-0.07%
2019/03/29	5	46.25	0	0.00	45.70	5	2,867	0.17%
2019/03/28	1	46.15	2	46.15	46.30	-1	2,638	-0.04%
2019/03/27	0	0.00	2	46.05	46.30	-2	2,561	-0.08%
2019/03/26	4	46.04	1	46.00	46.40	3	2,436	0.12%
2019/03/25	2	45.53	9	45.28	45.60	-7	2,349	-0.30%
2019/03/22	1	45.00	3	46.00	46.35	-2	2,268	-0.09%
2019/03/20	5	45.32	3	45.60	45.80	2	2,204	0.09%
2019/03/19	5	44.22	10	44.48	44.40	-5	2,084	-0.24%
2019/03/18	1	44.30	3	42.90	42.90	-2	2,016	-0.10%
2019/03/15	0	0.00	5	42.28	43.30	-5	1,975	-0.25%
2019/03/14	9	42.48	0	0.00	41.80	9	1,963	0.46%
2019/03/13	4	43.85	29	44.01	42.25	-25	2,004	-1.25%
2019/03/12	1	41.70	12	42.39	42.00	-11	1,918	-0.57%
2019/03/11	1	41.60	8	41.88	42.00	-7	2,057	-0.34%
2019/03/08	1	41.00	4	40.76	41.00	-3	2,023	-0.15%
2019/03/07	1	40.60	4	40.95	39.75	-3	2,032	-0.15%
2019/03/06	3	39.45	0	0.00	39.70	3	2,030	0.15%
2019/03/04	0	0.00	3	39.37	39.80	-3	2,029	-0.15%
2019/02/27	7	38.01	0	0.00	38.10	7	1,973	0.35%
2019/02/25	11	38.70	0	0.00	38.80	11	1,991	0.55%
2019/02/22	3	39.62	0	0.00	39.60	3	1,960	0.15%
2019/02/21	10	41.00	3	41.57	40.50	7	1,948	0.36%
2019/02/20	2	40.85	3	40.88	40.80	-1	1,904	-0.05%
2019/02/19	4	40.59	1	41.00	40.60	3	1,881	0.16%
2019/02/18	6	40.53	0	0.00	40.85	6	1,842	0.33%
2019/02/15	1	40.15	6	39.79	40.70	-5	1,742	-0.29%
2019/02/13	0	0.00	6	39.00	39.00	-6	1,615	-0.37%
2019/02/12	2	37.65	2	37.90	37.60	0	1,574	0.00%
2019/01/30	19	37.85	22	37.16	37.00	-3	1,589	-0.19%
2019/01/29	0	0.00	20	37.37	37.05	-20	1,632	-1.23%
2019/01/28	20	37.75	1	37.75	37.65	19	1,744	1.09%
2019/01/23	2	36.28	0	0.00	36.50	2	1,852	0.11%
2019/01/21	0	0.00	46	36.99	37.05	-46	1,924	-2.39%
2019/01/18	20	36.93	11	36.79	36.70	9	1,929	0.47%
2019/01/16	2	36.68	16	36.73	36.85	-14	1,961	-0.71%
2019/01/15	13	36.24	2	36.30	36.30	11	1,962	0.56%
2019/01/11	2	35.50	0	0.00	35.30	2	2,005	0.10%
2019/01/09	1	36.20	0	0.00	35.90	1	2,002	0.05%
2019/01/02	3	34.87	0	0.00	34.70	3	2,014	0.15%
2018/12/28	0	0.00	11	35.22	35.15	-11	2,018	-0.54%
2018/12/26	3	36.42	3	36.17	35.00	0	2,044	0.00%
2018/12/25	0	0.00	6	35.47	35.60	-6	2,023	-0.30%
2018/12/24	0	0.00	2	35.10	35.20	-2	2,038	-0.10%
2018/12/20	4	34.01	0	0.00	33.65	4	2,097	0.19%
2018/12/18	2	35.13	0	0.00	34.80	2	2,096	0.10%
2018/12/14	10	35.90	1	36.15	36.15	9	2,091	0.43%
2018/12/13	11	37.13	39	36.71	36.40	-28	2,086	-1.34%
2018/12/12	1	35.70	0	0.00	36.00	1	2,028	0.05%
2018/12/11	2	35.28	10	35.80	35.60	-8	2,024	-0.40%
2018/12/10	4	35.25	3	35.63	35.30	1	2,034	0.05%
2018/12/07	11	36.95	0	0.00	36.70	11	2,046	0.54%
2018/12/06	42	37.39	8	36.99	36.45	34	2,040	1.67%
2018/12/05	38	41.08	2	40.50	40.50	36	1,942	1.85%
2018/12/04	1	41.80	10	41.16	42.80	-9	1,848	-0.49%
2018/12/03	4	39.15	6	39.45	38.95	-2	1,788	-0.11%
2018/11/30	0	0.00	2	39.25	38.45	-2	1,823	-0.11%
2018/11/29	0	0.00	9	38.71	38.90	-9	1,797	-0.50%
2018/11/28	0	0.00	1	37.20	37.20	-1	1,756	-0.06%
2018/11/27	0	0.00	1	37.50	37.20	-1	1,768	-0.06%
2018/11/23	4	35.86	0	0.00	35.85	4	1,846	0.22%
2018/11/22	0	0.00	1	38.20	36.75	-1	1,840	-0.05%
2018/11/19	0	0.00	2	37.10	37.20	-2	1,885	-0.11%
2018/11/15	0	0.00	1	36.00	36.00	-1	1,893	-0.05%
2018/11/14	2	35.45	1	35.65	35.65	1	1,896	0.05%
2018/11/13	1	34.90	0	0.00	35.25	1	1,899	0.05%
2018/11/12	1	36.10	0	0.00	35.80	1	1,919	0.05%
2018/11/06	22	36.03	0	0.00	35.30	22	1,935	1.14%
2018/11/05	10	39.26	4	39.88	39.10	6	1,941	0.31%
2018/11/02	0	0.00	1	38.50	38.50	-1	1,907	-0.05%
2018/11/01	0	0.00	12	38.45	38.70	-12	1,893	-0.63%
2018/10/31	10	38.45	3	38.53	38.50	7	1,870	0.37%
2018/10/30	0	0.00	10	37.80	36.50	-10	1,914	-0.52%
2018/10/29	4	35.15	2	35.80	35.80	2	1,976	0.10%
2018/10/26	2	36.50	0	0.00	35.60	2	2,004	0.10%
2018/10/25	0	0.00	7	36.96	36.75	-7	2,052	-0.34%
2018/10/23	2	35.10	0	0.00	34.90	2	2,141	0.09%
2018/10/22	0	0.00	1	35.00	35.25	-1	2,134	-0.05%
2018/10/04	0	0.00	1	37.75	37.70	-1	2,593	-0.04%
2018/10/03	1	37.00	0	0.00	36.80	1	2,661	0.04%
2018/10/02	0	0.00	5	37.65	37.55	-5	2,652	-0.19%
2018/09/14	4	37.30	0	0.00	37.25	4	2,535	0.16%
2018/09/12	6	35.13	0	0.00	35.10	6	2,491	0.24%
2018/09/10	10	36.40	0	0.00	35.90	10	2,532	0.39%
2018/09/07	0	0.00	3	40.05	38.00	-3	2,561	-0.12%
2018/09/05	30	38.60	34	38.50	38.55	-4	2,402	-0.17%
2018/09/03	2	37.10	0	0.00	37.10	2	2,365	0.08%
2018/08/31	3	39.57	5	39.51	38.75	-2	2,353	-0.08%
2018/08/30	1	39.15	1	38.75	38.90	0	2,315	0.00%
2018/08/24	1	38.30	1	37.70	37.25	0	2,257	0.00%
2018/08/23	0	0.00	5	37.13	37.30	-5	2,182	-0.23%
2018/08/21	0	0.00	7	37.44	37.10	-7	2,238	-0.31%
2018/08/17	0	0.00	3	37.73	37.00	-3	2,261	-0.13%
2018/08/13	5	35.48	0	0.00	35.60	5	2,215	0.23%
2018/08/10	13	39.60	16	39.98	38.50	-3	2,175	-0.14%
2018/08/09	15	40.03	6	39.72	40.35	9	2,099	0.43%
2018/08/08	4	39.19	1	39.20	39.00	3	2,022	0.15%
2018/08/06	3	39.97	0	0.00	39.55	3	1,971	0.15%
2018/08/03	0	0.00	11	39.52	40.00	-11	1,853	-0.59%
2018/08/02	1	38.30	0	0.00	38.30	1	1,718	0.06%
2018/08/01	6	39.37	0	0.00	39.30	6	1,676	0.36%
2018/07/31	2	38.75	1	39.00	39.00	1	1,586	0.06%
2018/07/26	0	0.00	2	38.25	38.65	-2	1,353	-0.15%
2018/07/20	0	0.00	3	36.77	36.20	-3	1,218	-0.25%
2018/07/18	3	36.38	0	0.00	35.70	3	1,214	0.25%
2018/07/16	15	37.08	26	37.41	37.55	-11	1,147	-0.96%
2018/07/13	7	36.86	2	36.95	36.85	5	1,081	0.46%
2018/07/12	20	36.97	16	36.54	37.60	4	1,021	0.39%
2018/06/25	0	0.00	5	36.24	35.05	-5	770	-0.65%
2018/06/22	0	0.00	15	35.77	35.50	-15	766	-1.96%
2018/06/19	20	38.10	20	37.33	36.90	0	750	0.00%
2018/06/15	14	36.70	21	36.63	36.30	-7	691	-1.01%
2018/06/14	6	35.78	0	0.00	35.25	6	628	0.95%
2018/06/13	30	35.96	21	35.63	35.65	9	623	1.44%
2018/06/12	10	35.14	0	0.00	34.80	10	598	1.67%
2018/06/11	1	35.50	0	0.00	35.10	1	594	0.17%
2018/06/06	0	0.00	1	35.80	35.00	-1	580	-0.17%
2018/06/01	0	0.00	1	34.70	34.40	-1	556	-0.18%
2018/05/28	0	0.00	4	35.00	34.90	-4	481	-0.83%
2018/05/22	0	0.00	2	32.70	32.70	-2	459	-0.44%
2018/05/10	1	29.55	0	0.00	29.55	1	611	0.16%
2018/04/24	1	29.00	0	0.00	28.85	1	1,248	0.08%
2018/04/17	2	31.78	0	0.00	31.20	2	1,326	0.15%
2018/04/16	0	0.00	2	32.05	32.60	-2	1,329	-0.15%
2018/04/11	0	0.00	2	32.25	32.00	-2	1,398	-0.14%
2018/04/03	1	34.60	20	35.05	34.70	-19	1,408	-1.35%
2018/04/02	21	35.15	0	0.00	35.20	21	1,408	1.49%
2018/03/31	0	34.55	0	0.00	34.55	0	1,401	0.00%
2018/03/28	1	33.50	0	0.00	33.90	1	1,429	0.07%
2018/03/22	0	0.00	2	34.85	34.25	-2	1,510	-0.13%
2018/03/13	3	35.00	0	0.00	35.00	3	1,685	0.18%
2018/03/09	1	35.25	2	35.40	35.15	-1	1,766	-0.06%
2018/03/08	2	35.28	0	0.00	35.20	2	1,796	0.11%
2018/03/06	2	35.80	3	36.00	35.55	-1	1,831	-0.05%
2018/03/02	0	0.00	1	36.60	36.50	-1	1,890	-0.05%
2018/02/27	0	0.00	2	37.70	37.55	-2	2,011	-0.10%
2018/02/21	1	37.90	0	0.00	37.80	1	2,473	0.04%
2018/02/08	3	37.17	0	0.00	36.90	3	2,614	0.11%
2018/02/06	1	35.40	0	0.00	36.30	1	2,700	0.04%
2018/01/31	18	42.67	18	42.13	41.00	0	2,677	0.00%
2018/01/30	4	41.93	4	41.90	41.90	0	2,455	0.00%
2018/01/29	2	40.20	0	0.00	40.50	2	2,324	0.09%
2018/01/25	0	0.00	3	38.40	38.10	-3	2,327	-0.13%
2018/01/23	0	0.00	30	38.55	38.45	-30	2,371	-1.26%
2018/01/16	30	38.92	2	38.75	38.35	28	3,054	0.92%
2018/01/11	1	36.95	0	0.00	36.85	1	3,007	0.03%
2018/01/10	1	37.50	0	0.00	37.35	1	3,015	0.03%
2018/01/09	5	37.05	0	0.00	37.00	5	3,024	0.17%
2018/01/08	10	37.67	0	0.00	37.60	10	3,058	0.33%
2018/01/05	2	38.28	0	0.00	37.90	2	3,079	0.06%
2018/01/04	0	0.00	2	39.80	39.90	-2	3,121	-0.06%
2018/01/02	1	38.60	0	0.00	38.70	1	3,160	0.03%