晶宏 (3141)-元大-館前券商分點個股進出

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-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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	11	80.46	1	80.30	80.30	10	1,258	0.79%
2024/11/19	1.1	81.19	0	0.00	81.70	1.1	1,290	0.08%
2024/11/18	0	0.00	1	79.70	81.50	-1	1,294	-0.08%
2024/11/14	1	85.50	1	84.20	84.10	0	1,282	0.00%
2024/11/13	1	86.51	1	85.90	85.80	0	1,268	0.00%
2024/11/12	1	87.70	11	87.18	87.30	-10	1,261	-0.79%
2024/11/11	12	89.98	2	89.85	89.80	10	1,252	0.80%
2024/11/08	3	93.63	3	94.27	91.80	0	1,245	0.00%
2024/11/07	2	93.70	9	94.20	94.30	-7	1,232	-0.57%
2024/11/06	1	89.90	100	87.10	89.00	-99	1,203	-8.23%
2024/11/05	0	86.20	0	0.00	87.10	0	1,204	0.00%
2024/11/04	3.1	88.29	0	0.00	86.90	3.1	1,238	0.25%
2024/10/30	2.1	90.56	2	90.00	90.00	0.1	1,240	0.00%
2024/10/29	1	90.50	1	91.70	91.30	0	1,232	0.00%
2024/10/28	1	92.00	3	91.93	91.60	-2	1,225	-0.16%
2024/10/25	1	91.60	1	92.40	92.40	0	1,218	0.00%
2024/10/24	21	95.50	24	98.53	92.40	-3	1,219	-0.25%
2024/10/23	43	99.20	43	98.79	99.20	0	1,142	0.00%
2024/10/22	24	98.80	24	97.15	97.60	0	1,080	0.00%
2024/10/21	3	91.23	2	95.10	95.10	1	966	0.10%
2024/10/18	0	0.00	1	86.50	86.50	-1	936	-0.11%
2024/10/15	1	89.40	1	90.90	88.70	0	956	0.00%
2024/10/14	1	87.00	1	88.00	89.80	0	945	0.00%
2024/10/11	2	87.70	1	89.20	87.60	1	940	0.11%
2024/10/09	0.1	89.01	0	0.00	87.30	0.1	932	0.01%
2024/10/08	1	91.52	1	90.80	90.80	0	914	0.00%
2024/10/04	9	96.18	9	94.77	94.80	0	908	0.00%
2024/10/01	16	95.98	1	94.00	94.60	15	891	1.68%
2024/09/30	22	94.32	0	0.00	94.30	22	903	2.44%
2024/09/27	111	98.91	29	99.66	96.80	82	935	8.77%	大買/
2024/09/26	34	99.87	13	100.35	99.50	21	882	2.38%
2024/09/25	18	94.63	15	94.26	97.00	3	724	0.41%
2024/09/24	7	87.66	12	87.64	89.50	-5	636	-0.79%
2024/09/23	1	82.20	0	0.00	82.20	1	566	0.18%
2024/09/20	0	0.00	1	75.00	74.80	-1	552	-0.18%
2024/09/19	1	74.00	0	0.00	74.10	1	560	0.18%
2024/09/18	0	0.00	1	75.00	74.20	-1	565	-0.18%
2024/09/16	1	74.40	1	73.50	73.40	0	568	0.00%
2024/09/13	2	71.95	1	72.60	72.00	1	574	0.17%
2024/09/03	1	78.50	0	0.00	78.10	1	674	0.15%
2024/08/27	1	81.00	1	81.30	81.00	0	819	0.00%
2024/08/26	0	0.00	1	81.50	81.50	-1	840	-0.12%
2024/08/23	1	82.10	2	82.10	82.20	-1	858	-0.12%
2024/08/22	11	83.33	10	81.93	82.50	1	867	0.12%
2024/08/21	7	80.59	3	81.70	80.00	4	876	0.46%
2024/08/20	1	78.50	1	77.40	77.30	0	870	0.00%
2024/08/19	0	0.00	1	75.70	76.00	-1	884	-0.11%
2024/08/16	1	75.10	0	0.00	74.60	1	906	0.11%
2024/08/14	0	0.00	1	75.40	74.00	-1	939	-0.11%
2024/08/13	1	74.20	0	0.00	74.00	1	986	0.10%
2024/08/12	1	74.40	11	74.95	74.20	-10	1,001	-1.00%
2024/08/09	3	74.97	2	74.85	73.90	1	1,018	0.10%
2024/08/08	1	73.90	0	0.00	73.90	1	1,032	0.10%
2024/08/06	1	69.00	1	70.30	71.50	0	1,119	0.00%
2024/07/31	0	0.00	1	87.40	87.40	-1	1,219	-0.08%
2024/07/29	0	0.00	1	89.30	87.20	-1	1,233	-0.08%
2024/07/26	1	92.40	0	0.00	91.80	1	1,226	0.08%
2024/07/22	0	0.00	3	93.47	93.20	-3	1,233	-0.24%
2024/07/19	3	95.83	4	95.48	95.20	-1	1,231	-0.08%
2024/07/18	3	101.67	2	100.00	96.60	1	1,242	0.08%
2024/07/17	1	96.00	2	97.80	98.90	-1	1,228	-0.08%
2024/07/16	1	96.60	2	96.95	96.20	-1	1,226	-0.08%
2024/07/15	3	96.60	4	97.50	97.40	-1	1,238	-0.08%
2024/07/12	1	96.10	2	96.60	96.50	-1	1,245	-0.08%
2024/07/10	2	97.10	0	0.00	96.40	2	1,290	0.15%
2024/07/09	1	97.40	3	97.40	97.60	-2	1,296	-0.15%
2024/07/08	1	98.40	1	99.60	97.70	0	1,309	0.00%
2024/07/05	2	99.85	0	0.00	99.40	2	1,303	0.15%
2024/07/04	1	99.50	7	100.64	100.00	-6	1,299	-0.46%
2024/07/03	4	102.63	3	104.50	102.50	1	1,278	0.08%
2024/07/01	1	97.10	2	96.20	95.80	-1	1,215	-0.08%
2024/06/28	1	95.20	1	95.20	95.30	0	1,214	0.00%
2024/06/27	1	95.10	1	95.10	94.90	0	1,217	0.00%
2024/06/26	1	96.30	1	96.50	95.40	0	1,215	0.00%
2024/06/25	139	94.90	139	94.91	96.40	0	1,215	0.00%	大買/大賣/
2024/06/24	1	97.20	3	95.70	95.50	-2	1,214	-0.16%
2024/06/21	0	0.00	2	97.50	97.90	-2	1,214	-0.16%
2024/06/20	2	95.65	0	0.00	96.60	2	1,214	0.16%
2024/06/19	1	97.60	2	95.65	94.90	-1	1,214	-0.08%
2024/06/18	3	97.43	2	96.75	97.60	1	1,210	0.08%
2024/06/17	2	97.55	2	97.30	97.50	0	1,210	0.00%
2024/06/14	2	99.95	3	98.43	98.30	-1	1,197	-0.08%
2024/06/13	2	99.90	2	100.50	100.50	0	1,193	0.00%
2024/06/12	1	99.50	0	0.00	98.80	1	1,190	0.08%
2024/06/11	5	99.64	4	100.50	98.80	1	1,184	0.08%
2024/06/07	1	99.40	1	99.10	98.60	0	1,172	0.00%
2024/06/06	3	103.17	0	0.00	99.10	3	1,161	0.26%
2024/06/05	8	103.75	10	104.46	104.50	-2	1,135	-0.18%
2024/06/04	0	0.00	1	99.60	99.40	-1	1,083	-0.09%
2024/06/03	2	99.00	1	99.40	99.60	1	1,079	0.09%
2024/05/31	0	0.00	1	97.10	97.40	-1	1,069	-0.09%
2024/05/30	4	98.70	1	98.30	97.70	3	1,064	0.28%
2024/05/29	0	0.00	1	100.50	97.60	-1	1,046	-0.10%
2024/05/28	1	99.40	1	99.90	99.00	0	1,028	0.00%
2024/05/27	2	100.20	0	0.00	100.00	2	1,022	0.20%
2024/05/24	3	100.43	1	101.00	100.50	2	1,004	0.20%
2024/05/23	1	99.00	0.1	99.00	98.10	0.9	981	0.09%
2024/05/22	1	100.00	1.2	100.26	99.00	-0.2	965	-0.02%
2024/05/20	1	98.10	1.3	98.91	99.00	-0.3	929	-0.04%
2024/05/17	0.1	99.50	0	0.00	99.50	0.1	920	0.01%
2024/05/16	0	0.00	1	97.40	97.10	-1	873	-0.11%
2024/05/15	1.1	96.58	1	97.40	95.60	0.1	865	0.01%
2024/05/14	3	95.33	2	95.15	95.30	1	854	0.12%
2024/05/13	3.1	97.20	2	95.35	96.00	1.1	843	0.13%
2024/05/10	3	94.00	12	94.29	95.90	-9	805	-1.12%
2024/05/09	47	91.84	48	91.80	92.00	-1	756	-0.13%
2024/05/08	2	91.11	3	91.87	91.60	-1	747	-0.13%
2024/05/07	28	92.34	21	93.25	92.20	7	727	0.96%
2024/05/06	102.3	90.30	102.1	90.30	89.20	0.3	652	0.04%	大買/大賣/
2024/05/03	1	86.70	1.1	87.17	86.20	-0.1	653	-0.01%
2024/04/30	126	83.82	125	83.82	84.30	1	639	0.16%	大買/大賣/
2024/04/29	2	83.20	3	84.33	84.60	-1	637	-0.16%
2024/04/26	3.1	84.79	3	83.93	83.70	0.1	635	0.01%
2024/04/25	1.1	84.63	1	85.30	85.20	0.1	627	0.01%
2024/04/24	3	86.20	7	86.49	86.80	-4	619	-0.65%
2024/04/23	4	83.55	4	83.73	83.80	0	603	0.00%
2024/04/19	1	80.10	0	0.00	80.20	1	588	0.17%
2024/04/18	5	81.34	5	81.28	81.40	0	580	0.00%
2024/04/17	49	83.26	4	82.90	82.80	45	571	7.87%
2024/04/16	24	82.77	48	82.23	82.20	-24	559	-4.29%
2024/04/15	0	0.00	5	80.30	80.20	-5	530	-0.94%
2024/04/12	26	82.45	12	82.10	82.50	14	526	2.66%
2024/04/01	1	78.30	0	0.00	78.50	1	545	0.18%
2024/03/29	0	0.00	2	78.05	77.90	-2	560	-0.36%
2024/03/25	1	78.50	0	0.00	78.00	1	700	0.14%
2024/03/22	1	78.70	1	79.20	78.90	0	698	0.00%
2024/03/21	0	0.00	1	78.40	78.40	-1	695	-0.14%
2024/03/20	1	77.00	1	75.70	75.70	0	692	0.00%
2024/03/19	1	77.40	1	77.90	76.60	0	709	0.00%
2024/03/18	1	76.30	1	77.30	76.50	0	707	0.00%
2024/03/15	3	78.00	3	77.77	77.50	0	708	0.00%
2024/03/13	10	81.60	0	0.00	78.60	10	732	1.36%
2024/03/08	2	85.45	0	0.00	82.60	2	764	0.26%
2024/03/07	0	0.00	2	86.15	85.80	-2	769	-0.26%
2024/03/06	0	0.00	1	88.20	87.80	-1	777	-0.13%
2024/03/04	1	90.00	0	0.00	89.70	1	813	0.12%
2024/02/29	1.1	90.80	2	90.25	90.80	-0.9	821	-0.12%
2024/02/27	4	88.30	2	88.30	88.10	2	839	0.24%
2024/02/26	17	89.26	0	0.00	88.70	17	918	1.85%
2024/02/23	1	91.70	0	0.00	89.70	1	933	0.11%
2024/02/22	62	91.82	0	0.00	91.50	62	941	6.59%
2024/02/21	1	92.20	15	92.60	92.00	-14	952	-1.47%
2024/02/20	1	90.80	17	92.31	92.20	-16	974	-1.64%
2024/02/16	1	90.00	6	90.38	91.30	-5	1,002	-0.50%
2024/02/15	3	88.33	2	89.60	88.30	1	1,026	0.10%
2024/02/05	11	88.53	0	0.00	88.90	11	1,028	1.07%
2024/02/02	1	90.30	1	92.00	90.10	0	1,048	0.00%
2024/01/31	1	91.50	2	92.20	91.40	-1	1,086	-0.09%
2024/01/26	17	92.52	15	94.80	91.90	2	1,093	0.18%
2024/01/24	3	92.93	0	0.00	92.60	3	1,081	0.28%
2024/01/22	0	0.00	5	91.64	91.80	-5	1,088	-0.46%
2024/01/17	1	91.00	1	90.60	90.30	0	1,093	0.00%
2024/01/16	10	92.40	0	0.00	92.50	10	1,088	0.92%
2024/01/12	1	93.90	0	0.00	93.00	1	1,081	0.09%
2024/01/11	1	94.20	1	94.40	94.50	0	1,075	0.00%
2024/01/09	3	95.33	1	94.10	94.30	2	1,073	0.19%
2024/01/08	6	96.43	1	97.60	95.50	5	1,069	0.47%
2024/01/05	13	96.79	1	96.20	96.00	12	1,067	1.12%
2024/01/04	1	97.60	2	98.45	97.60	-1	1,059	-0.09%
2024/01/03	1	97.40	0	0.00	97.30	1	1,065	0.09%
2023/12/27	3	103.50	2	103.00	103.00	1	1,057	0.10%
2023/12/25	28	102.80	28.3	104.39	102.50	-0.3	1,018	-0.03%
2023/12/22	25	100.73	98	102.07	101.50	-73	919	-7.94%
2023/12/20	1	97.10	1	97.50	97.10	0	869	0.00%
2023/12/19	0	0.00	2	95.50	96.50	-2	870	-0.23%
2023/12/18	1	96.80	0	0.00	96.60	1	870	0.11%
2023/12/15	2	97.00	1	96.80	96.90	1	871	0.11%
2023/12/14	0	0.00	81	98.90	98.20	-81	868	-9.33%
2023/12/13	0.1	96.40	2	98.20	96.40	-1.9	847	-0.23%
2023/12/12	2	99.05	1	100.50	96.80	1	847	0.12%
2023/12/11	3	99.30	1	98.60	98.60	2	841	0.24%
2023/12/08	1	101.50	23	103.02	101.50	-22	827	-2.66%
2023/12/07	3	101.83	0	0.00	100.50	3	811	0.37%
2023/12/06	1	104.00	6	103.08	104.00	-5	800	-0.62%
2023/12/05	7	100.43	0	0.00	100.50	7	774	0.90%
2023/12/04	1	100.50	7	102.86	103.00	-6	764	-0.79%
2023/12/01	5	100.60	2	101.75	100.00	3	743	0.40%
2023/11/30	108	101.51	10	102.55	101.50	98	744	13.17%	大買/
2023/11/29	1	98.80	1	98.60	98.60	0	712	0.00%
2023/11/28	15	98.50	0	0.00	98.60	15	709	2.11%
2023/11/27	19	98.04	0	0.00	97.30	19	712	2.67%
2023/11/24	2.1	97.41	5	97.34	96.70	-2.9	713	-0.40%
2023/11/22	1	101.00	2	100.50	100.00	-1	607	-0.16%
2023/11/21	95	100.59	2	100.05	98.50	93	589	15.78%
2023/11/20	1	99.90	4	100.05	99.80	-3	589	-0.51%
2023/11/17	40	98.90	5	99.14	99.20	35	579	6.04%
2023/11/16	1	99.00	1	100.50	99.00	0	555	0.01%
2023/11/15	50.1	100.19	49	99.61	99.60	1.1	542	0.20%
2023/11/14	2	99.55	3	100.33	98.60	-1	525	-0.19%
2023/11/13	0	0.00	4	97.80	96.80	-4	504	-0.79%
2023/11/10	7	97.97	23	96.90	96.40	-16	506	-3.15%
2023/11/09	1	97.30	1	97.90	97.80	0	489	0.00%
2023/11/08	0	0.00	33	94.22	94.70	-33	469	-7.03%
2023/11/07	2	92.25	12	92.10	92.40	-10	471	-2.12%
2023/11/06	2	92.35	3	93.03	93.20	-1	490	-0.20%
2023/11/03	1	91.90	1	91.50	91.80	0	489	0.00%
2023/11/02	2	91.65	2	92.05	91.50	0	504	0.00%
2023/11/01	1	91.90	41	91.50	91.50	-40	513	-7.79%
2023/10/31	1	89.20	1	90.00	87.50	0	503	0.00%
2023/10/27	0	0.00	1	86.30	85.70	-1	525	-0.19%
2023/10/25	12	90.50	0	0.00	90.30	12	568	2.11%
2023/10/19	1	87.90	1	88.50	88.80	0	669	0.00%
2023/10/18	0.1	87.90	1	89.20	88.00	-1	735	-0.13%
2023/10/13	1	91.30	1	90.00	90.40	0	1,015	0.00%
2023/10/11	42	89.01	0	0.00	87.10	42	1,046	4.01%
2023/10/05	0	0.00	39	91.57	90.70	-39	1,078	-3.62%
2023/10/04	1	90.30	1	90.90	90.90	0	1,139	0.00%
2023/10/03	1	92.30	0	0.00	90.90	1	1,200	0.08%
2023/10/02	0	0.00	22	89.65	89.50	-22	1,209	-1.82%
2023/09/28	0	0.00	1	90.20	89.30	-1	1,230	-0.08%
2023/09/27	1	89.00	30	89.03	88.70	-29	1,242	-2.33%
2023/09/26	0	0.00	1	89.70	89.20	-1	1,268	-0.08%
2023/09/22	1	90.00	1	90.00	90.20	0	1,302	0.00%
2023/09/19	1	93.50	0	0.00	92.80	1	1,324	0.08%
2023/09/15	1	94.60	1	95.30	95.90	0	1,360	0.00%
2023/09/14	1	95.30	0	0.00	95.00	1	1,366	0.07%
2023/09/12	0	0.00	1	92.80	93.00	-1	1,385	-0.07%
2023/09/08	0	0.00	1	93.70	93.40	-1	1,471	-0.07%
2023/09/07	1	94.80	0	0.00	94.40	1	1,573	0.06%
2023/09/06	0	0.00	1	93.70	93.60	-1	1,580	-0.06%
2023/09/05	2	94.85	2	95.15	94.80	0	1,599	0.00%
2023/09/01	0	0.00	1	91.80	91.80	-1	1,613	-0.06%
2023/08/31	0	0.00	1	91.50	91.00	-1	1,643	-0.06%
2023/08/28	0	0.00	2	88.90	88.90	-2	1,664	-0.12%
2023/08/24	0	0.00	2	89.35	89.10	-2	1,685	-0.12%
2023/08/17	0	0.00	2	88.60	90.80	-2	1,773	-0.11%
2023/08/16	1	87.80	1	88.40	88.10	0	1,768	0.00%
2023/08/15	41	86.23	5	86.00	86.90	36	1,770	2.03%
2023/08/14	0	83.50	24	84.18	84.10	-24	1,788	-1.34%
2023/08/11	80	86.45	6	86.50	87.00	74	1,795	4.12%
2023/08/10	1	90.90	2	90.30	88.50	-1	1,791	-0.05%
2023/08/09	2	95.50	0	0.00	94.30	2	1,787	0.11%
2023/08/08	42	96.47	1	96.00	96.00	41	1,783	2.30%
2023/08/07	4	99.50	1	100.00	99.40	3	1,783	0.17%
2023/08/04	1	101.49	1	101.00	101.00	0	1,776	0.00%
2023/08/02	2	103.00	3	100.83	101.50	-1	1,798	-0.06%
2023/08/01	1	103.00	1	103.00	102.50	0	1,795	0.00%
2023/07/31	4	103.25	5	104.00	103.00	-1	1,825	-0.05%
2023/07/28	2	106.25	1	106.00	106.00	1	1,845	0.05%
2023/07/27	2	104.00	1	104.57	105.50	1	1,896	0.05%
2023/07/26	7	103.00	20	101.68	102.00	-13	1,995	-0.65%
2023/07/25	3	102.67	4	104.00	103.50	-1	2,001	-0.05%
2023/07/24	2	105.00	0	0.00	101.50	2	1,997	0.10%
2023/07/21	13	110.12	0.4	109.00	107.50	12.6	1,970	0.64%
2023/07/20	3.4	110.81	8	112.44	111.50	-4.6	1,948	-0.24%
2023/07/19	35	108.79	17	106.71	106.00	18	1,806	1.00%
2023/07/18	0	0.00	2	105.00	105.00	-2	1,720	-0.12%
2023/07/17	5	105.00	5	104.70	103.50	0	1,722	0.00%
2023/07/14	2	105.00	1	104.50	105.00	1	1,715	0.06%
2023/07/13	1	104.50	2	106.00	104.00	-1	1,717	-0.06%
2023/07/12	2	104.75	1	105.50	103.50	1	1,711	0.06%
2023/07/11	32	107.11	4	107.38	106.50	28	1,731	1.62%
2023/07/10	3	104.16	10	105.25	105.00	-7	1,746	-0.40%
2023/07/07	2	100.25	1	99.50	99.50	1	1,704	0.06%
2023/07/05	1	102.50	2	102.50	102.00	-1	1,730	-0.06%
2023/07/04	2	101.25	142	102.99	101.50	-140	1,730	-8.09%	大賣/鉅額交易
2023/07/03	0	0.00	4	102.00	102.00	-4	1,723	-0.23%
2023/06/30	0	0.00	1	102.00	102.00	-1	1,722	-0.06%
2023/06/28	1	98.90	0	0.00	98.10	1	1,741	0.06%
2023/06/27	1	99.80	0	0.00	98.50	1	1,762	0.06%
2023/06/26	4	97.38	4	97.98	98.40	0	1,773	0.00%
2023/06/19	2	103.75	0	0.00	103.00	2	1,839	0.11%
2023/06/15	1	105.50	4	105.50	106.00	-3	1,900	-0.16%
2023/06/14	2	106.25	2	106.75	107.00	0	1,908	0.00%
2023/06/13	9	104.89	5	105.10	105.50	4	1,896	0.21%
2023/06/12	1	99.90	0	0.00	97.80	1	1,814	0.06%
2023/06/09	2	97.95	2	98.95	99.50	0	1,826	0.00%
2023/06/07	1	96.10	1	96.20	96.10	0	1,875	0.00%
2023/06/06	3	97.50	3	95.60	96.10	0	1,909	0.00%
2023/06/05	1	100.00	1	100.00	100.00	0	1,907	0.00%
2023/06/02	3	99.23	3	99.03	99.00	0	1,936	0.00%
2023/06/01	2	99.20	1	98.70	98.70	1	2,047	0.05%
2023/05/31	1	101.50	0	0.00	100.00	1	2,324	0.04%
2023/05/30	1	100.00	1	99.60	99.60	0	2,384	0.00%
2023/05/29	2	101.75	3	101.33	101.50	-1	2,407	-0.04%
2023/05/26	1	99.80	1	101.00	101.00	0	2,462	0.00%
2023/05/24	0	0.00	40	101.50	100.50	-40	2,562	-1.56%
2023/05/23	2	100.90	24	99.52	103.00	-22	2,691	-0.82%
2023/05/22	0	0.00	50	98.29	98.60	-50	2,763	-1.81%
2023/05/19	2	99.25	2	98.30	98.10	0	2,886	0.00%
2023/05/18	3	101.13	2	99.90	99.40	1	3,098	0.03%
2023/05/17	2	99.10	2	100.50	99.90	0	3,121	0.00%
2023/05/16	3	96.63	4	97.35	97.10	-1	3,162	-0.03%
2023/05/15	5	95.92	5	96.08	96.10	0	3,191	0.00%
2023/05/11	3	97.63	3	95.83	96.20	0	3,332	0.00%
2023/05/10	1	97.80	0	0.00	98.70	1	3,381	0.03%
2023/05/09	3	101.00	7	99.37	98.20	-4	3,448	-0.12%
2023/05/08	4	103.38	1	101.50	101.50	3	3,512	0.09%
2023/05/05	6	102.08	6	102.25	102.50	0	3,743	0.00%
2023/05/04	9	105.44	6	105.08	104.50	3	3,934	0.08%
2023/05/03	4	109.75	7	109.93	107.50	-3	4,001	-0.07%
2023/05/02	5	107.00	5	107.90	109.00	0	4,034	0.00%
2023/04/28	1	104.00	0	0.00	104.00	1	3,959	0.03%
2023/04/27	4	94.38	4	95.13	94.90	0	3,956	0.00%
2023/04/26	4	95.68	2	96.75	96.60	2	3,958	0.05%
2023/04/25	1	97.70	3	98.70	95.00	-2	3,977	-0.05%
2023/04/24	1	100.50	1	102.00	102.00	0	4,003	0.00%
2023/04/21	2	102.75	1	103.50	102.00	1	4,081	0.02%
2023/04/20	2	103.75	3	102.83	102.50	-1	4,309	-0.02%
2023/04/19	1	107.50	4	106.88	106.50	-3	4,461	-0.07%
2023/04/18	1	110.00	1	109.00	107.00	0	4,633	0.00%
2023/04/17	1	108.50	1	109.50	109.50	0	4,636	0.00%
2023/04/14	4	110.63	3	108.00	108.00	1	4,632	0.02%
2023/04/13	1	109.00	5	110.40	109.00	-4	4,620	-0.09%
2023/04/12	0	0.00	3	108.00	109.50	-3	4,557	-0.07%
2023/04/11	3	108.67	6	109.42	109.00	-3	4,550	-0.07%
2023/04/10	2	105.50	2	105.50	106.00	0	4,514	0.00%
2023/04/07	1	105.00	1	104.50	105.00	0	4,510	0.00%
2023/04/06	2	103.00	3	103.67	104.00	-1	4,502	-0.02%
2023/03/31	5	105.60	4	105.63	105.50	1	4,494	0.02%
2023/03/30	4	107.63	3	106.17	105.00	1	4,493	0.02%
2023/03/29	3	105.50	4	105.50	105.00	-1	4,474	-0.02%
2023/03/28	1	104.50	8	106.38	105.50	-7	4,488	-0.16%
2023/03/27	7	109.57	5	108.70	108.50	2	4,468	0.04%
2023/03/24	7	111.43	3	111.83	111.50	4	4,458	0.09%
2023/03/23	6	110.17	3	110.33	110.00	3	4,447	0.07%
2023/03/22	4	111.63	7	111.57	110.00	-3	4,459	-0.07%
2023/03/21	6	106.92	6	109.00	112.00	0	4,412	0.00%
2023/03/20	2	105.25	4	105.25	105.00	-2	4,357	-0.05%
2023/03/17	8	104.75	4	104.87	104.50	4	4,363	0.09%
2023/03/16	4	107.13	4	104.25	104.00	0	4,356	0.00%
2023/03/15	1	111.00	4	111.38	110.00	-3	4,345	-0.07%
2023/03/14	3	110.33	2	112.00	108.50	1	4,391	0.02%
2023/03/13	6	111.25	41	110.49	110.50	-35	4,414	-0.79%
2023/03/10	2	112.51	7.1	112.99	114.00	-5.1	4,473	-0.11%
2023/03/09	5.1	118.97	6	118.25	116.50	-0.9	4,517	-0.02%
2023/03/08	1	118.00	1	119.00	118.50	0	4,503	0.00%
2023/03/07	1	118.00	4.2	118.05	117.50	-3.2	4,518	-0.07%
2023/03/06	9	118.83	4.2	118.77	118.50	4.8	4,509	0.11%
2023/03/03	3.3	117.64	8.3	117.31	119.50	-5.1	4,473	-0.11%
2023/03/02	10	113.25	18	112.72	111.00	-8	4,264	-0.19%
2023/03/01	7	109.21	7	109.21	112.00	0	4,229	0.00%
2023/02/24	10	109.90	9	109.28	108.00	1	4,267	0.02%
2023/02/23	4	112.50	5	113.10	113.00	-1	4,232	-0.02%
2023/02/22	14	111.18	4	111.13	110.50	10	4,310	0.23%
2023/02/21	21	116.14	12	116.29	115.00	9	4,389	0.21%
2023/02/20	42	114.05	32.1	114.02	113.50	9.9	4,343	0.23%
2023/02/17	8.1	111.02	4	110.50	113.00	4.1	4,303	0.09%
2023/02/16	10	108.40	62	109.75	110.50	-52	4,227	-1.23%
2023/02/15	5	102.80	19	102.82	103.00	-14	4,119	-0.34%
2023/02/14	7	103.00	5	103.20	102.00	2	4,194	0.05%
2023/02/13	6	101.08	5	100.70	100.50	1	4,353	0.02%
2023/02/10	10	104.25	5	101.70	101.00	5	4,460	0.11%
2023/02/09	11	107.09	14.1	107.53	106.00	-3.1	4,453	-0.07%
2023/02/08	5	105.40	10	105.60	105.50	-5	4,456	-0.11%
2023/02/07	4	104.13	2	105.00	105.00	2	4,452	0.04%
2023/02/06	39	104.05	41	102.68	102.50	-2	4,448	-0.04%
2023/02/03	25	104.96	49	105.00	104.50	-24	4,397	-0.55%
2023/02/02	8	99.09	40.1	102.25	105.00	-32.1	4,184	-0.77%
2023/02/01	10	96.15	9	96.19	95.50	1	3,998	0.03%
2023/01/31	42	96.37	23	94.69	96.30	19	3,953	0.48%
2023/01/30	6	90.57	4	91.50	91.90	2	3,902	0.05%
2023/01/17	1	89.80	5	89.10	89.00	-4	3,897	-0.10%
2023/01/16	8	88.51	9	89.12	88.40	-1	3,923	-0.03%
2023/01/13	6	88.90	5	91.00	88.20	1	3,939	0.03%
2023/01/12	14	91.57	17	91.02	89.60	-3	3,947	-0.08%
2023/01/11	8.1	92.70	4	92.93	93.30	4.1	3,924	0.10%
2023/01/10	19	92.14	13	92.92	93.40	6	3,892	0.15%
2023/01/09	8	89.74	5.1	90.02	89.50	3	3,727	0.08%
2023/01/06	12	84.93	13	85.82	88.60	-1	3,600	-0.03%
2023/01/05	4	81.02	4	80.53	80.80	0	3,477	0.00%
2023/01/04	7	80.53	7	80.91	80.60	0	3,541	0.00%
2023/01/03	4	77.55	5	78.96	79.60	-1	3,595	-0.03%
2022/12/30	0	0.00	1	78.50	76.90	-1	3,618	-0.03%
2022/12/29	62	78.02	3	78.17	78.10	59	3,719	1.59%
2022/12/28	1	79.60	0	0.00	77.10	1	3,791	0.03%
2022/12/27	3	80.97	3	81.40	80.80	0	3,825	0.00%
2022/12/26	1	80.00	1	79.50	79.30	0	3,864	0.00%
2022/12/23	2	79.70	1	79.70	79.90	1	3,919	0.03%
2022/12/22	1	79.60	2	79.10	79.40	-1	3,956	-0.03%
2022/12/20	5	83.66	6	82.38	79.70	-1	4,087	-0.02%
2022/12/19	3	85.87	3	85.23	85.20	0	4,155	0.00%
2022/12/16	1	86.90	6	86.60	86.20	-5	4,207	-0.12%
2022/12/15	3.1	88.73	3	88.63	88.20	0.1	4,227	0.00%
2022/12/14	2	88.10	4	88.15	88.40	-2	4,230	-0.05%
2022/12/13	1	86.60	1	85.00	84.90	0	4,248	0.00%
2022/12/12	1	86.20	0	0.00	86.20	1	4,254	0.02%
2022/12/09	1	88.20	1	87.50	87.60	0	4,276	0.00%
2022/12/08	5	86.48	2	87.10	87.30	3	4,297	0.07%
2022/12/07	5	88.86	6	87.15	86.10	-1	4,339	-0.02%
2022/12/06	7	92.61	4	90.68	89.80	3	4,352	0.07%
2022/12/05	7	95.39	19	95.45	95.10	-12	4,360	-0.28%
2022/12/02	16	94.56	27	95.04	94.60	-11	4,384	-0.25%
2022/12/01	28	94.02	20	94.50	93.30	8	4,410	0.18%
2022/11/30	3	91.77	12	92.10	92.30	-9	4,452	-0.20%
2022/11/29	18	90.99	2	90.45	90.10	16	4,488	0.36%
2022/11/28	5	90.94	15	91.72	91.50	-10	4,557	-0.22%
2022/11/25	22	92.24	4	92.50	91.90	18	4,595	0.39%
2022/11/24	14	90.22	29.1	90.81	91.40	-15.1	4,603	-0.33%
2022/11/23	0	0.00	5	89.58	89.10	-5	4,570	-0.11%
2022/11/22	8	89.79	5	89.64	88.90	3	4,604	0.07%
2022/11/21	2	89.80	3	89.13	88.80	-1	4,610	-0.02%
2022/11/18	24	90.89	10	90.79	90.00	14	4,713	0.30%
2022/11/17	22	92.24	20	92.80	92.00	2	4,669	0.04%
2022/11/16	24	88.77	32.1	89.41	90.30	-8.1	4,641	-0.17%
2022/11/15	10	86.85	20	87.19	88.00	-10	4,765	-0.21%
2022/11/14	12	87.79	12	87.83	87.70	0	5,278	0.00%
2022/11/11	15.1	88.84	14.1	88.13	87.00	1.1	5,577	0.02%
2022/11/10	116	89.23	49	89.23	87.00	67	5,553	1.21%	大買/
2022/11/09	130	86.72	93	87.71	89.80	37	5,557	0.67%	大買/
2022/11/08	127	88.14	61.1	87.72	83.80	65.9	5,486	1.20%	大買/
2022/11/07	133	82.45	89	82.21	82.20	44	5,470	0.80%	大買/
2022/11/04	7.1	79.68	5.1	79.42	79.30	2	5,454	0.04%
2022/11/03	115.2	82.38	70	82.50	83.10	45.2	5,415	0.83%	大買/
2022/11/02	7	81.87	6	82.03	81.70	1	5,434	0.02%
2022/11/01	6	79.53	7	79.34	80.50	-1	5,467	-0.02%
2022/10/31	10	77.30	9	77.88	77.50	1	5,530	0.02%
2022/10/28	6.2	77.36	6	77.02	76.60	0.2	5,665	0.00%
2022/10/27	6	76.43	8	78.28	78.80	-2	5,736	-0.03%
2022/10/26	12	76.51	6	75.17	73.40	6	5,733	0.10%
2022/10/25	4	79.08	4	79.13	78.00	0	5,770	0.00%
2022/10/24	1	79.50	13	80.76	79.70	-12	5,807	-0.21%
2022/10/21	4	79.88	3	77.30	76.60	1	5,886	0.02%
2022/10/20	18	80.87	9	80.39	79.50	9	5,968	0.15%
2022/10/19	4	82.25	1	83.30	80.50	3	6,005	0.05%
2022/10/18	8	81.75	7	81.59	81.50	1	6,011	0.02%
2022/10/17	9	78.10	9	78.91	81.50	0	6,078	0.00%
2022/10/14	2	77.75	3	78.40	78.50	-1	6,127	-0.02%
2022/10/13	6	77.17	6	74.63	72.90	0	6,167	0.00%
2022/10/12	31	78.92	33	78.96	77.00	-2	6,154	-0.03%
2022/10/11	1	83.69	4	82.23	78.90	-3	6,158	-0.05%
2022/10/07	9	88.68	8	89.95	87.60	1	6,231	0.02%
2022/10/06	23	88.34	25	86.94	89.90	-2	6,277	-0.03%
2022/10/05	14	93.21	12	93.63	90.50	2	6,227	0.03%
2022/10/04	6	91.33	6	91.25	91.20	0	6,224	0.00%
2022/10/03	18	89.23	10	89.43	90.00	8	6,259	0.13%
2022/09/30	10	85.84	11	86.92	88.20	-1	6,320	-0.02%
2022/09/29	1	88.30	4	87.08	86.00	-3	6,368	-0.05%
2022/09/28	1.1	90.74	2	91.54	85.40	-1	6,401	-0.01%
2022/09/27	4	92.43	3	92.99	93.30	1	6,397	0.02%
2022/09/26	0	92.70	1	91.90	91.40	-1	6,359	-0.02%
2022/09/23	1	107.00	1.5	103.64	101.50	-0.5	6,376	-0.01%
2022/09/22	1.2	105.55	2	106.75	108.00	-0.8	6,413	-0.01%
2022/09/21	50.3	108.50	0	0.00	108.00	50.3	6,444	0.78%
2022/09/20	1	110.50	0	0.00	109.50	1	6,477	0.02%
2022/09/19	1	106.50	1	106.00	106.00	0	6,502	0.00%
2022/09/16	5	107.30	17	107.26	107.00	-12	6,552	-0.18%
2022/09/15	1	112.00	2	109.25	109.50	-1	6,619	-0.02%
2022/09/13	5	113.10	3	110.00	110.00	2	6,639	0.03%
2022/09/12	34	113.96	5	112.60	112.00	29	6,693	0.43%
2022/09/08	4	111.88	3	113.33	113.00	1	6,691	0.01%
2022/09/07	2	110.25	1	110.00	110.00	1	6,690	0.01%
2022/09/06	4.1	116.80	251.8	114.12	114.00	-247.7	6,643	-3.73%	大賣/鉅額交易
2022/09/05	3.3	128.51	3	127.00	126.50	0.3	6,632	0.00%
2022/09/02	3.4	131.33	4	131.88	130.50	-0.7	6,630	-0.01%
2022/09/01	1.2	129.13	1.3	130.88	127.00	-0.2	6,570	0.00%
2022/08/31	8.3	129.53	8	130.88	132.50	0.3	6,536	0.00%
2022/08/30	4	127.00	3	126.83	126.50	1	6,515	0.02%
2022/08/29	8	125.25	1	124.00	126.00	7	6,545	0.11%
2022/08/26	2	130.50	6.2	129.98	130.00	-4.2	6,551	-0.06%
2022/08/25	9.2	130.02	6	129.92	130.00	3.2	6,565	0.05%
2022/08/24	15	128.37	15.3	127.12	125.50	-0.3	6,568	0.00%
2022/08/23	3.3	128.38	4	128.50	128.50	-0.7	6,608	-0.01%
2022/08/22	61	136.81	34	134.09	132.00	27	6,710	0.40%
2022/08/19	46	144.13	55	144.83	139.00	-9	6,722	-0.13%
2022/08/18	31	129.18	62	131.63	138.50	-31	6,325	-0.49%
2022/08/17	3	125.67	6	126.58	126.00	-3	6,320	-0.05%
2022/08/16	37	124.74	3.1	125.65	124.50	34	6,369	0.53%
2022/08/15	109	120.87	9	122.89	124.00	100	6,398	1.56%	大買/
2022/08/12	184.1	115.67	27	115.67	117.50	157.1	6,581	2.39%	大買/鉅額交易
2022/08/11	41.5	110.47	6	109.92	109.50	35.5	6,634	0.54%
2022/08/10	14.1	110.68	8	109.50	109.50	6.1	6,888	0.09%
2022/08/09	4.2	112.39	4	112.38	113.00	0.2	7,051	0.00%
2022/08/08	9.1	112.87	8	111.25	115.00	1.1	7,097	0.02%
2022/08/05	7.1	114.28	3	113.83	113.00	4.1	7,111	0.06%
2022/08/04	9	111.56	5.6	113.84	113.00	3.4	7,201	0.05%
2022/08/03	17	123.00	15.1	117.50	117.00	2	7,505	0.03%
2022/08/02	6	124.00	6	125.08	126.00	0	7,568	0.00%
2022/08/01	11	124.55	14	127.07	127.50	-3	7,579	-0.04%
2022/07/29	5	126.00	2	125.00	124.50	3	7,605	0.04%
2022/07/28	7	128.14	5	125.00	125.00	2	7,722	0.03%
2022/07/27	17	123.35	5	126.90	128.00	12	7,720	0.16%
2022/07/26	6	129.75	4	127.63	128.00	2	7,765	0.03%
2022/07/25	3	132.17	4	132.88	132.00	-1	7,825	-0.01%
2022/07/22	44	133.81	3	133.00	135.00	41	7,858	0.52%
2022/07/21	7.1	129.54	9	129.50	131.50	-1.9	7,850	-0.02%
2022/07/20	2	126.00	2	125.75	123.50	0	7,768	0.00%
2022/07/19	11	120.95	11	119.91	120.00	0	7,765	0.00%
2022/07/18	2	120.50	2	121.50	120.50	0	7,815	0.00%
2022/07/15	8	120.00	10	119.35	120.50	-2	7,774	-0.03%
2022/07/14	5.1	113.91	6	114.58	116.00	-0.9	7,705	-0.01%
2022/07/13	3.3	112.26	3	111.33	109.00	0.3	7,669	0.00%
2022/07/12	6.2	109.42	4.2	109.24	106.00	2	7,685	0.03%
2022/07/11	5	113.00	7	113.14	113.50	-2	7,697	-0.03%
2022/07/08	0	0.00	2	114.50	115.50	-2	7,672	-0.03%
2022/07/07	5.1	111.65	2	112.51	111.50	3.1	7,631	0.04%
2022/07/06	4.1	115.81	1.1	111.55	108.00	3	7,596	0.04%
2022/07/05	4.1	117.92	1.1	119.05	118.00	3	7,600	0.04%
2022/07/04	1.1	124.98	0	0.00	122.00	1.1	7,592	0.01%
2022/07/01	0	130.17	2.1	129.22	123.50	-2	7,623	-0.03%
2022/06/30	6.1	137.41	7	137.07	135.50	-0.9	7,573	-0.01%
2022/06/29	1	141.51	2	141.00	146.00	-1	7,543	-0.01%
2022/06/28	1	143.50	1	142.50	142.50	0	7,576	0.00%
2022/06/24	4	138.13	3	137.33	137.00	1	7,733	0.01%
2022/06/23	5.3	135.00	6	134.67	134.50	-0.8	7,808	-0.01%
2022/06/22	12	138.75	10	136.50	134.50	2	7,990	0.03%
2022/06/21	3.3	140.34	3	141.00	144.50	0.3	8,268	0.00%
2022/06/20	5.2	148.43	8	142.56	140.00	-2.8	8,453	-0.03%
2022/06/17	2.3	147.46	2	151.50	153.00	0.3	8,431	0.00%
2022/06/16	2	159.50	4	153.50	150.50	-2	8,501	-0.02%
2022/06/15	2	161.25	3.5	159.29	156.50	-1.5	8,745	-0.02%
2022/06/14	8.5	156.64	9	156.61	160.00	-0.5	8,791	-0.01%
2022/06/13	6	167.25	11	165.23	162.50	-5	8,771	-0.06%
2022/06/10	1	169.00	5	167.90	172.00	-4	8,855	-0.05%
2022/06/09	2	172.50	0	0.00	172.50	2	8,858	0.02%
2022/06/08	4	173.37	3	172.33	171.50	1	8,880	0.01%
2022/06/07	2	170.25	3	172.17	173.50	-1	8,855	-0.01%
2022/06/06	1	172.00	1	169.50	169.50	0	8,830	0.00%
2022/06/02	3	178.50	2	173.00	173.00	1	8,881	0.01%
2022/06/01	93	179.77	13.3	180.10	178.50	79.7	8,867	0.90%
2022/05/31	6	177.50	4	178.50	176.00	2	8,901	0.02%
2022/05/30	16	180.03	13	181.08	177.00	3	8,856	0.03%
2022/05/27	9	172.06	8	173.88	177.00	1	8,702	0.01%
2022/05/26	4	170.25	24	169.31	168.50	-20	8,518	-0.23%
2022/05/25	41	169.99	19	169.03	170.00	22	8,405	0.26%
2022/05/24	6	163.33	10	162.05	160.00	-4	8,156	-0.05%
2022/05/23	6	167.92	5	163.50	163.50	1	8,088	0.01%
2022/05/20	3	171.67	4	172.37	169.00	-1	8,008	-0.01%
2022/05/19	7	161.64	8	163.56	166.50	-1	7,751	-0.01%
2022/05/18	21	168.38	12	168.29	168.00	9	7,625	0.12%
2022/05/17	5.6	159.38	5	162.40	168.50	0.6	7,429	0.01%
2022/05/16	3	157.33	5	157.10	153.50	-2	7,359	-0.03%
2022/05/13	9.1	155.43	9	155.67	155.50	0.1	7,322	0.00%
2022/05/12	7	156.36	14	154.18	151.00	-7	7,353	-0.10%
2022/05/11	29	156.09	26	156.06	157.00	3	7,302	0.04%
2022/05/10	13.5	144.84	13	145.27	151.50	0.5	7,123	0.01%
2022/05/09	4	142.13	4.7	139.99	138.00	-0.7	7,080	-0.01%
2022/05/06	57	145.46	6	146.17	147.00	51	7,092	0.72%
2022/05/05	57	149.74	9	150.67	151.50	48	7,074	0.68%
2022/05/04	8	141.06	6	141.33	143.00	2	6,987	0.03%
2022/05/03	15	138.37	16	139.16	143.00	-1	7,039	-0.01%
2022/04/29	5	138.30	5	137.50	132.00	0	7,116	0.00%
2022/04/28	3	129.17	2	131.00	130.50	1	7,141	0.01%
2022/04/27	6	123.33	6.2	126.48	132.50	-0.2	7,184	0.00%
2022/04/26	0.1	134.50	0	0.00	132.00	0.1	7,250	0.00%
2022/04/25	4.1	135.59	2	134.00	133.00	2.1	7,405	0.03%
2022/04/22	6	142.83	2	140.25	140.50	4	7,538	0.05%
2022/04/21	2	152.00	2	151.50	151.50	0	7,636	0.00%
2022/04/20	2.1	149.50	3	151.50	150.50	-1	7,868	-0.01%
2022/04/19	4.1	151.71	2	149.50	148.50	2.1	7,994	0.03%
2022/04/18	4	152.00	4	153.13	151.50	0	8,200	0.00%
2022/04/15	7.1	157.55	5	157.60	154.50	2.1	8,436	0.02%
2022/04/14	3	164.50	5	165.20	165.50	-2	8,440	-0.02%
2022/04/13	3	159.83	2	163.00	163.00	1	8,457	0.01%
2022/04/12	1	161.00	1	158.50	161.00	0	8,545	0.00%
2022/04/11	8.1	162.21	0	0.00	159.00	8.1	8,611	0.09%
2022/04/08	2.1	172.73	1	174.00	173.00	1.1	8,645	0.01%
2022/04/07	4	174.75	2	173.50	169.00	2	8,653	0.02%
2022/04/06	1	175.50	2	178.75	177.00	-1	8,688	-0.01%
2022/04/01	6.1	181.20	5	181.00	183.00	1.1	8,726	0.01%
2022/03/31	4	186.50	24	184.25	185.50	-20	8,824	-0.23%
2022/03/30	21	188.17	4	188.25	185.00	17	8,982	0.19%
2022/03/29	8.1	188.42	8	189.81	187.50	0.1	8,935	0.00%
2022/03/28	3	179.33	4	183.38	187.00	-1	8,847	-0.01%
2022/03/25	26	191.94	15	187.40	187.00	11	8,859	0.12%
2022/03/24	18.2	191.46	20	192.35	191.50	-1.8	8,871	-0.02%
2022/03/23	3	184.33	4	183.75	185.00	-1	8,770	-0.01%
2022/03/22	5	172.30	5	175.00	176.00	0	8,808	0.00%
2022/03/21	5	174.10	2	175.00	173.50	3	8,875	0.03%
2022/03/18	29	170.72	31	166.55	172.50	-2	8,872	-0.02%
2022/03/17	1	157.00	1	159.50	164.00	0	8,750	0.00%
2022/03/16	1	153.98	2.3	152.16	149.50	-1.2	8,824	-0.01%
2022/03/15	4	152.75	1	159.50	150.50	3	8,942	0.03%
2022/03/14	5	163.30	5	167.60	164.00	0	8,973	0.00%
2022/03/11	4	168.75	6.1	170.90	167.50	-2.1	9,130	-0.02%
2022/03/10	3	168.33	3.1	169.03	167.50	-0.1	9,201	0.00%
2022/03/09	4	166.38	2	164.75	163.00	2	9,314	0.02%
2022/03/08	2.1	171.93	1.2	166.61	162.50	0.9	9,507	0.01%
2022/03/07	4.1	181.96	0	0.00	178.00	4.1	9,581	0.04%
2022/03/04	5	195.50	7.1	197.63	194.00	-2.1	9,655	-0.02%
2022/03/03	2	193.50	2	187.00	187.00	0	9,664	0.00%
2022/03/02	3	184.17	4	189.00	192.00	-1	9,761	-0.01%
2022/03/01	1	188.00	1	191.00	190.50	0	9,832	0.00%
2022/02/25	3	187.83	3	187.67	186.50	0	9,980	0.00%
2022/02/24	2	188.25	2	184.50	184.00	0	10,018	0.00%
2022/02/23	0	0.00	2	193.75	196.50	-2	10,142	-0.02%
2022/02/22	12	188.92	0	0.00	187.50	12	10,248	0.12%
2022/02/21	4.1	195.39	3	196.17	197.50	1.1	10,559	0.01%
2022/02/18	4	194.75	3	195.33	194.50	1	10,631	0.01%
2022/02/17	1.1	200.83	5	194.10	196.00	-3.9	10,866	-0.04%
2022/02/16	8	199.25	5	199.40	197.50	3	11,277	0.03%
2022/02/15	25	196.90	21	192.67	190.50	4	11,642	0.03%
2022/02/14	13.2	197.48	20	192.00	192.00	-6.8	11,939	-0.06%
2022/02/11	12.1	201.74	15	209.40	209.50	-2.9	11,991	-0.02%
2022/02/10	30.1	206.87	21.1	207.76	202.00	9	11,994	0.07%
2022/02/09	5	199.50	4	199.88	199.50	1	11,818	0.01%
2022/02/08	3	191.50	5	192.80	193.50	-2	11,875	-0.02%
2022/02/07	1.1	184.55	5	188.60	190.00	-3.9	11,956	-0.03%
2022/01/26	2.1	183.00	2	187.25	182.00	0.1	12,215	0.00%
2022/01/25	4.1	187.11	2	184.50	183.50	2.1	12,567	0.02%
2022/01/24	11	188.23	10	188.75	190.00	1	12,528	0.01%
2022/01/21	11	188.77	7	186.21	182.50	4	12,701	0.03%
2022/01/20	6	196.17	6	195.50	197.00	0	13,096	0.00%
2022/01/19	5	200.20	4	201.63	195.00	1	13,492	0.01%
2022/01/18	3.3	209.99	7	211.50	203.00	-3.7	13,717	-0.03%
2022/01/17	6.4	203.45	6	204.84	209.50	0.4	14,109	0.00%
2022/01/14	4	194.87	2	195.00	202.00	2	14,300	0.01%
2022/01/13	7	195.72	5	198.10	198.50	2	14,385	0.01%
2022/01/12	2	207.24	1	205.50	203.50	1	14,349	0.01%
2022/01/11	31.1	212.94	6	210.08	213.00	25.1	14,600	0.17%
2022/01/10	6.3	212.60	3	214.17	211.50	3.3	14,675	0.02%
2022/01/07	4	238.57	0	0.00	232.00	4	14,508	0.03%
2022/01/06	1	256.50	1	256.00	257.50	0	14,667	0.00%
2022/01/05	1	260.50	1	264.00	261.00	0	14,865	0.00%
2022/01/04	1	268.00	1	264.00	270.00	0	15,002	0.00%
2022/01/03	1	258.50	5	261.90	256.00	-4	15,228	-0.03%
2021/12/30	3	253.67	3	254.67	255.00	0	15,153	0.00%
2021/12/29	3	246.00	4	248.88	252.00	-1	15,132	-0.01%
2021/12/28	4	253.38	1	257.00	252.00	3	15,073	0.02%
2021/12/27	6	258.00	3	251.00	251.00	3	15,018	0.02%
2021/12/24	6	269.08	7	265.16	262.50	-1	14,925	-0.01%
2021/12/23	0	0.00	4	266.63	263.00	-4	14,687	-0.03%
2021/12/22	4	266.25	3	266.33	264.00	1	14,658	0.01%
2021/12/21	60	267.11	58	267.43	268.00	2	14,602	0.01%
2021/12/20	10	270.65	7	272.57	262.00	3	14,469	0.02%
2021/12/17	5	277.60	5.4	275.81	273.50	-0.4	14,228	0.00%
2021/12/16	5	281.80	6	288.17	292.50	-1	14,218	-0.01%
2021/12/15	3	263.33	3	268.67	266.00	0	14,045	0.00%
2021/12/14	3	257.33	1	261.00	260.00	2	14,241	0.01%
2021/12/13	4	271.25	3	263.00	263.50	1	14,216	0.01%
2021/12/10	4.1	265.72	6	268.17	271.00	-1.9	14,180	-0.01%
2021/12/09	5	264.40	6	266.17	260.00	-1	14,208	-0.01%
2021/12/08	7	258.86	7	259.43	258.00	0	14,218	0.00%
2021/12/07	13	253.00	11	252.05	254.50	2	14,244	0.01%
2021/12/06	1	240.50	1	248.00	248.00	0	14,332	0.00%
2021/12/03	1	241.00	11	237.68	245.50	-10	14,692	-0.07%
2021/12/02	23	231.67	13	234.04	231.50	10	14,818	0.07%
2021/12/01	5.1	231.26	6	228.25	227.00	-1	15,225	-0.01%
2021/11/30	4	247.88	4	244.13	242.00	0	15,846	0.00%
2021/11/29	10	245.10	12	241.33	249.50	-2	16,507	-0.01%
2021/11/26	3.1	240.19	5.3	237.85	236.50	-2.2	16,869	-0.01%
2021/11/25	10.6	257.47	11	255.27	246.50	-0.5	16,838	0.00%
2021/11/24	3	259.50	3	260.50	262.50	0	16,787	0.00%
2021/11/23	3	256.67	4	255.50	255.00	-1	16,938	-0.01%
2021/11/22	4	260.13	1	264.43	262.00	3	16,965	0.02%
2021/11/19	1	253.50	1	249.00	250.00	0	16,986	0.00%
2021/11/18	18	259.42	22	260.21	252.50	-4	17,201	-0.02%
2021/11/17	2	246.75	1	246.03	247.00	1	17,087	0.01%
2021/11/16	8	248.06	12	246.54	242.50	-4	17,214	-0.02%
2021/11/15	29	268.92	26.3	270.06	251.50	2.7	17,306	0.02%
2021/11/12	14.1	271.02	11	270.27	267.00	3.1	17,396	0.02%
2021/11/11	5	241.50	8	246.94	256.50	-3	17,405	-0.02%
2021/11/10	11	230.82	8	233.63	233.50	3	17,389	0.02%
2021/11/09	3	220.00	3	223.00	218.50	0	17,384	0.00%
2021/11/08	1	213.50	2	215.00	213.50	-1	17,422	-0.01%
2021/11/05	6.3	216.63	7	217.07	223.50	-0.7	17,532	0.00%
2021/11/04	4	223.63	4	221.62	216.50	0	17,577	0.00%
2021/11/03	2	227.75	16	221.41	227.50	-14	17,627	-0.08%
2021/11/02	36	239.64	23	236.48	225.50	13	17,412	0.07%
2021/11/01	1	228.50	2	230.75	237.50	-1	17,261	-0.01%
2021/10/29	15	223.10	18	219.61	216.00	-3	17,281	-0.02%
2021/10/28	20	225.63	20	225.80	221.00	0	17,126	0.00%
2021/10/27	23	208.37	20	209.55	220.00	3	16,684	0.02%
2021/10/26	27	202.67	36	204.39	209.00	-9	16,340	-0.06%
2021/10/25	56	193.70	34	193.60	190.00	22	16,169	0.14%
2021/10/22	18	181.06	55.5	183.95	189.00	-37.5	15,823	-0.24%
2021/10/21	30	176.47	6	173.42	172.00	24	15,956	0.15%
2021/10/20	22	175.57	22	178.23	181.50	0	15,725	0.00%
2021/10/19	33	173.65	45	175.26	175.00	-12	15,928	-0.08%
2021/10/18	48	165.35	64	164.96	170.00	-16	15,604	-0.10%
2021/10/15	7	156.86	10	156.90	158.50	-3	15,388	-0.02%
2021/10/14	22	150.52	12	149.71	154.00	10	15,481	0.06%
2021/10/13	28.1	159.86	5	165.50	153.00	23.1	15,368	0.15%
2021/10/12	22	169.77	22.5	168.13	169.50	-0.5	15,166	0.00%
2021/10/08	18	167.78	51.1	166.50	167.50	-33.1	14,925	-0.22%
2021/10/06	0	147.00	0	0.00	147.50	0	14,677	0.00%
2021/10/05	1	130.00	5	142.00	142.50	-4	14,695	-0.03%
2021/10/04	34	142.16	2	137.75	137.00	32	14,717	0.22%
2021/10/01	0	0.00	1	142.00	141.00	-1	14,740	-0.01%
2021/09/29	0	0.00	1	158.00	152.00	-1	14,736	-0.01%
2021/09/28	0.2	165.00	0	168.50	163.50	0.2	14,761	0.00%
2021/09/27	1	171.50	0	169.50	169.50	1	14,983	0.01%
2021/09/24	0	0.00	7	170.79	174.00	-7	15,356	-0.05%
2021/09/23	14	170.68	17	170.71	170.00	-3	15,596	-0.02%
2021/09/22	9	163.83	0.1	166.00	164.00	9	15,668	0.06%
2021/09/17	24.2	170.56	40	168.96	169.00	-15.8	15,866	-0.10%
2021/09/16	17.1	161.21	20	164.13	163.00	-3	15,765	-0.02%
2021/09/15	16	160.41	1	163.50	162.00	15	15,751	0.10%
2021/09/14	7	163.93	27	165.35	164.50	-20	15,986	-0.13%
2021/09/13	18	161.42	18	164.58	160.00	0	15,957	0.00%
2021/09/10	14	160.54	18	161.56	159.00	-4	15,928	-0.03%
2021/09/09	18.1	157.52	25	158.10	162.00	-6.9	16,123	-0.04%
2021/09/08	48	154.23	47	155.13	152.50	1	16,058	0.01%
2021/09/07	24	173.94	8	169.88	162.00	16	15,727	0.10%
2021/09/06	34	180.47	12	178.79	180.00	22	15,644	0.14%
2021/09/03	14	174.61	43	175.72	180.00	-29	15,399	-0.19%
2021/09/02	48	170.85	35	172.84	164.00	13	14,729	0.09%
2021/09/01	18	160.94	38	164.58	169.50	-20	14,456	-0.14%
2021/08/31	2	152.50	17	151.94	154.50	-15	14,267	-0.11%
2021/08/30	14	148.39	6	150.08	150.00	8	14,351	0.06%
2021/08/27	24	153.65	102	153.60	151.00	-78	14,564	-0.54%	大賣/
2021/08/26	30	151.27	19	152.21	151.00	11	14,596	0.08%
2021/08/25	40	149.50	22	152.77	149.00	18	14,735	0.12%
2021/08/24	81	151.88	47.1	154.63	148.50	34	14,791	0.23%
2021/08/23	4	144.75	2	143.25	146.50	2	14,520	0.01%
2021/08/20	7	133.79	7	134.57	137.50	0	14,301	0.00%
2021/08/19	8	136.44	8	136.00	129.00	0	14,052	0.00%
2021/08/18	11.1	129.28	12.1	129.90	137.00	-1	13,721	-0.01%
2021/08/17	17	136.21	12	135.93	131.00	5	13,199	0.04%
2021/08/16	3.1	129.01	6	131.75	132.50	-2.9	12,715	-0.02%
2021/08/13	16	132.94	10	131.70	127.00	6	12,375	0.05%
2021/08/12	8	138.31	7	138.21	141.00	1	12,249	0.01%
2021/08/11	16	143.28	3	145.17	136.50	13	12,149	0.11%
2021/08/10	12	151.25	19.1	140.87	151.50	-7	11,985	-0.06%
2021/08/09	20.2	157.39	2	156.50	151.50	18.2	11,807	0.15%
2021/08/06	4	167.25	4	168.75	168.00	0	11,653	0.00%
2021/08/05	14	169.86	9	170.11	166.00	5	11,577	0.04%
2021/08/04	12	168.16	4	163.88	167.00	8	11,345	0.07%
2021/08/03	3	173.00	8	167.75	170.00	-5	11,247	-0.04%
2021/08/02	4	161.75	1	164.00	160.50	3	11,043	0.03%
2021/07/30	5	163.70	4	167.25	160.50	1	10,997	0.01%
2021/07/29	9.1	161.00	2	164.50	165.50	7.1	10,898	0.06%
2021/07/28	4	159.75	6	154.83	156.00	-2	10,689	-0.02%
2021/07/27	17	182.28	5	179.40	167.00	12	10,490	0.11%
2021/07/26	1	185.00	3	185.00	185.00	-2	10,004	-0.02%
2021/07/23	7	164.64	8.2	164.91	168.50	-1.2	10,025	-0.01%
2021/07/22	3	149.33	8.1	153.85	159.50	-5.1	9,615	-0.05%
2021/07/21	5	147.60	5	150.90	145.00	0	9,548	0.00%
2021/07/20	8.2	146.51	4.1	148.19	144.50	4.1	9,467	0.04%
2021/07/19	2	147.00	2	148.25	146.50	0	9,284	0.00%
2021/07/16	0.4	158.37	1	153.00	156.00	-0.6	9,194	-0.01%
2021/07/15	1	145.99	2	147.50	153.50	-1	9,212	-0.01%
2021/07/14	2	142.25	0	0.00	140.00	2	9,226	0.02%
2021/07/13	6	147.58	0	0.00	138.00	6	9,226	0.07%
2021/07/12	1	156.50	1	158.50	153.00	0	9,215	0.00%
2021/07/09	2	163.00	1	169.00	159.00	1	9,217	0.01%
2021/07/08	0	0.00	3	148.25	160.50	-3	9,254	-0.03%
2021/07/06	2	144.75	0	0.00	145.00	2	9,311	0.02%
2021/07/05	1	138.00	1	134.50	140.00	0	9,385	0.00%
2021/07/02	5	142.50	1	143.00	141.00	4	9,477	0.04%
2021/07/01	3.1	144.63	4	142.75	140.00	-1	9,301	-0.01%
2021/06/30	5	136.10	6	133.33	140.50	-1	9,048	-0.01%
2021/06/29	4	122.88	2.1	120.39	128.00	1.9	8,931	0.02%
2021/06/28	9.1	112.94	9	114.00	116.50	0.1	8,770	0.00%
2021/06/25	4	108.13	6	108.50	111.00	-2	8,774	-0.02%
2021/06/24	1	100.00	0	0.00	101.00	1	8,620	0.01%
2021/06/23	2	104.00	3	105.33	102.00	-1	8,598	-0.01%
2021/06/22	2	100.70	4	101.40	99.80	-2	8,274	-0.02%
2021/06/21	2	101.50	4	99.53	96.10	-2	8,138	-0.02%
2021/06/18	13	100.15	12	102.50	100.50	1	8,075	0.01%
2021/06/17	0	0.00	25	94.38	96.50	-25	7,867	-0.32%
2021/06/16	6	91.38	3	88.27	87.80	3	7,737	0.04%
2021/06/15	3	89.30	1	90.40	89.70	2	7,709	0.03%
2021/06/11	25	92.08	1	88.70	89.30	24	7,837	0.31%
2021/06/10	2	88.30	4	88.38	88.40	-2	7,599	-0.03%
2021/06/09	13	91.32	12	87.46	87.90	1	7,700	0.01%
2021/06/08	2	88.20	24	88.33	88.90	-22	7,292	-0.30%
2021/06/07	0	0.00	1	82.40	80.90	-1	6,987	-0.01%
2021/06/04	3	81.53	1	79.40	80.60	2	6,884	0.03%
2021/06/03	2	80.85	9.1	81.60	82.30	-7.1	6,633	-0.11%
2021/06/02	5	76.44	7	76.37	74.90	-2	6,278	-0.03%
2021/06/01	9	71.17	11	71.95	74.00	-2	6,037	-0.03%
2021/05/31	4.1	64.24	4	68.05	68.20	0.1	5,770	0.00%
2021/05/28	0	0.00	2	61.70	62.00	-2	5,684	-0.04%
2021/05/27	4	58.63	2	59.50	58.90	2	5,663	0.04%
2021/05/26	1	59.30	0	0.00	59.40	1	5,684	0.02%
2021/05/25	4	60.57	11	58.80	60.80	-7	5,716	-0.12%
2021/05/24	42	54.80	60	56.53	56.50	-18	5,820	-0.31%
2021/05/21	31	54.48	0	0.00	54.90	31	5,826	0.53%
2021/05/20	0	0.00	1	54.10	53.70	-1	5,894	-0.02%
2021/05/19	3	56.70	4	57.13	57.60	-1	6,026	-0.02%
2021/05/18	1	54.50	2	54.00	54.50	-1	6,045	-0.02%
2021/05/17	2	54.50	3	52.27	49.60	-1	6,017	-0.02%
2021/05/14	3	55.93	0	0.00	53.70	3	5,987	0.05%
2021/05/13	1	56.20	30	55.00	55.50	-29	5,995	-0.48%
2021/05/12	1	58.00	2	51.75	53.60	-1	5,945	-0.02%
2021/05/11	0	0.00	1	56.60	55.20	-1	5,877	-0.02%
2021/05/10	0	0.00	1	59.90	60.10	-1	5,864	-0.02%
2021/05/07	0	0.00	4	63.48	62.00	-4	5,907	-0.07%
2021/05/06	1	63.80	0	0.00	62.20	1	5,851	0.02%
2021/05/05	0	0.00	1	59.30	58.00	-1	5,795	-0.02%
2021/05/04	0	0.00	3	60.77	60.10	-3	5,823	-0.05%
2021/05/03	1	65.10	0	0.00	63.10	1	5,822	0.02%
2021/04/29	4	69.60	0	0.00	69.50	4	5,824	0.07%
2021/04/27	1	69.30	1	69.30	69.50	0	5,748	0.00%
2021/04/23	5	66.80	2	68.80	69.10	3	5,659	0.05%
2021/04/21	2	69.55	0	0.00	69.00	2	5,564	0.04%
2021/04/19	18	67.95	24	67.90	67.50	-6	5,445	-0.11%
2021/04/16	0	0.00	1	72.10	69.90	-1	5,387	-0.02%
2021/04/15	4	70.98	1	72.90	72.90	3	5,324	0.06%
2021/04/14	0	0.00	13	67.22	68.00	-13	5,275	-0.25%
2021/04/13	23	72.97	1	72.50	70.60	22	5,220	0.42%
2021/04/12	13	74.12	18	74.34	72.00	-5	5,177	-0.10%
2021/04/09	5	79.00	8	76.03	74.10	-3	5,086	-0.06%
2021/04/08	5	84.08	14	82.66	81.40	-9	4,971	-0.18%
2021/04/07	5	79.06	2	79.05	79.90	3	4,829	0.06%
2021/04/06	12	80.83	4	79.41	80.20	8	4,782	0.17%
2021/04/01	7	75.94	16	75.14	75.00	-9	4,653	-0.19%
2021/03/31	4	73.10	0	0.00	73.10	4	4,489	0.09%
2021/03/30	8	74.94	49	72.69	74.10	-41	4,352	-0.94%
2021/03/29	0	0.00	10	69.90	69.50	-10	4,059	-0.25%
2021/03/26	1	69.40	0	0.00	68.60	1	4,028	0.02%
2021/03/25	6	68.20	2	66.80	67.00	4	3,971	0.10%
2021/03/24	1	66.10	1	67.80	66.80	0	3,934	0.00%
2021/03/23	0	0.00	2	68.50	67.00	-2	3,902	-0.05%
2021/03/22	10	69.08	9	70.49	68.50	1	3,792	0.03%
2021/03/19	12	63.79	5	64.60	65.00	7	3,659	0.19%
2021/03/18	3	64.60	0	0.00	64.10	3	3,666	0.08%
2021/03/17	26	66.87	0	0.00	62.90	26	3,640	0.71%
2021/03/16	1	65.00	5	68.34	69.50	-4	3,485	-0.11%
2021/03/15	4	62.25	13	60.59	63.20	-9	3,419	-0.26%
2021/03/12	4	57.30	1	55.80	57.50	3	3,191	0.09%
2021/03/11	1	54.40	7	55.00	55.80	-6	3,087	-0.19%
2021/03/10	6	54.30	3	55.30	54.70	3	3,068	0.10%
2021/03/09	2	52.85	3.1	52.59	52.60	-1.1	2,985	-0.04%
2021/03/08	1	49.90	2	50.00	49.85	-1	2,942	-0.03%
2021/03/04	0	0.00	2	50.60	49.60	-2	2,923	-0.07%
2021/03/02	2	52.55	0	0.00	50.50	2	2,907	0.07%
2021/02/26	1	52.00	1	51.70	52.00	0	2,928	0.00%
2021/02/25	3	53.43	0	0.00	54.30	3	3,022	0.10%
2021/02/24	37	53.65	2	55.05	53.80	35	3,045	1.15%
2021/02/23	42	50.33	0	0.00	50.90	42	2,869	1.46%
2021/02/22	0	0.00	11	52.85	51.70	-11	2,844	-0.39%
2021/02/19	0	0.00	1	50.50	51.00	-1	2,787	-0.04%
2021/02/18	3	44.82	2	45.00	48.00	1	2,634	0.04%
2021/02/17	2	43.35	5	42.72	43.65	-3	2,576	-0.12%
2021/02/05	2	41.85	2	40.85	40.65	0	2,600	0.00%
2021/02/04	1	42.75	0	0.00	40.45	1	2,606	0.04%
2021/02/02	2	41.58	0	0.00	41.45	2	2,709	0.07%
2021/02/01	0	0.00	1	43.00	41.30	-1	2,788	-0.04%
2021/01/29	1	44.60	0	0.00	43.85	1	2,757	0.04%
2021/01/26	10	42.50	0	0.00	43.80	10	2,622	0.38%
2021/01/25	1	42.30	1	41.95	43.65	0	2,572	0.00%
2021/01/22	1	42.50	0	0.00	42.50	1	2,522	0.04%
2021/01/20	0	0.00	0.5	39.60	39.40	-0.5	2,450	-0.02%
2021/01/06	2	42.80	3	43.67	41.65	-1	2,334	-0.04%
2021/01/04	1	42.00	0	0.00	42.50	1	2,272	0.04%
2020/12/22	3	41.75	0	0.00	39.30	3	2,140	0.14%
2020/12/17	0	0.00	1	42.75	43.50	-1	2,037	-0.05%
2020/12/15	1	42.00	5	44.85	42.50	-4	1,976	-0.20%
2020/12/14	4.2	44.73	1	42.55	45.00	3.2	1,915	0.17%
2020/12/11	0	0.00	2	43.78	43.50	-2	1,798	-0.11%
2020/12/10	17.3	43.87	5	44.09	44.00	12.2	1,692	0.72%
2020/12/09	4	41.68	2	41.55	41.95	2	1,511	0.13%
2020/12/08	5	39.00	5	39.80	40.10	0	1,412	0.00%
2020/12/04	1	39.55	0	0.00	39.15	1	1,359	0.07%
2020/12/03	2	39.38	1	40.90	38.80	1	1,330	0.08%
2020/11/30	1	39.55	0	0.00	39.35	1	1,283	0.08%
2020/11/27	0	0.00	1	38.05	39.00	-1	1,266	-0.08%
2020/11/26	1	37.75	2	38.00	38.10	-1	1,240	-0.08%
2020/11/25	1	39.30	1	38.00	38.00	0	1,220	0.00%
2020/11/24	9	39.80	5	39.56	39.00	4	1,171	0.34%
2020/11/23	6	37.56	209	35.57	38.60	-203	1,040	-19.50%	大賣/鉅額交易
2020/11/20	189	35.69	0	0.00	35.10	189	960	19.68%	大買/鉅額交易
2020/11/17	0	0.00	3	34.95	35.45	-3	923	-0.32%
2020/11/13	2	35.65	8	34.70	35.50	-6	826	-0.73%
2020/11/12	7	33.96	2	34.25	34.40	5	769	0.65%
2020/11/11	2	33.75	4	34.09	33.90	-2	733	-0.28%
2020/11/10	4	33.24	11.1	34.41	32.85	-7.1	686	-1.04%
2020/11/09	8	32.74	2	32.08	32.70	6	548	1.09%
2020/11/06	0	0.00	2	29.85	30.10	-2	458	-0.44%
2020/10/23	0	0.00	3	29.15	28.90	-3	422	-0.71%
2020/10/22	5	29.25	38	30.14	29.15	-33	423	-7.79%
2020/10/21	83	29.23	52	29.62	29.75	31	409	7.57%
2020/10/16	3	29.32	0	0.00	28.80	3	397	0.76%
2020/10/13	0	0.00	0	29.20	29.20	0	395	-0.01%
2020/10/07	1	29.45	0	0.00	29.45	1	391	0.25%
2020/09/25	0	0.00	3	28.70	28.85	-3	440	-0.68%
2020/09/08	0	0.00	1	29.00	28.75	-1	449	-0.22%
2020/09/07	3	30.05	10	30.40	29.50	-7	446	-1.57%
2020/09/04	10	29.43	0	0.00	30.30	10	443	2.25%
2020/09/03	2	29.78	0	0.00	29.60	2	435	0.46%
2020/08/28	0	0.00	2	28.15	28.45	-2	403	-0.50%
2020/08/26	2	27.85	0	0.00	28.25	2	392	0.51%
2020/08/25	0	0.00	1	28.00	27.50	-1	369	-0.27%
2020/07/13	0	0.00	2	25.60	25.60	-2	488	-0.41%
2020/07/08	0	0.00	10	25.72	25.80	-10	469	-2.13%
2020/07/06	1	25.20	0	0.00	26.20	1	461	0.22%
2020/07/02	0	0.00	1	24.70	25.15	-1	416	-0.24%
2020/06/10	0	0.00	10	24.25	24.30	-10	529	-1.89%
2020/06/08	0	0.00	10	24.30	24.20	-10	549	-1.82%
2020/06/03	0	0.00	2	23.90	23.85	-2	550	-0.36%
2020/05/29	1	22.85	1	23.00	23.00	0	551	0.00%
2020/05/28	1	23.45	0	0.00	23.00	1	551	0.18%
2020/05/26	30	24.47	3	24.72	23.90	27	544	4.96%
2020/05/25	1	22.90	0	0.00	23.95	1	510	0.20%
2020/05/22	1	22.00	0	0.00	21.90	1	496	0.20%
2020/05/15	0	0.00	6	22.70	22.30	-6	482	-1.24%
2020/05/13	0	0.00	1	23.05	23.05	-1	469	-0.21%
2020/05/12	21	23.14	20	23.47	23.35	1	464	0.22%
2020/04/21	3	21.65	0	0.00	21.35	3	406	0.74%
2020/04/17	0	0.00	1	21.75	21.70	-1	392	-0.25%
2020/04/10	0	0.00	1	20.55	20.40	-1	389	-0.26%
2020/03/20	0	0.00	1	16.90	16.95	-1	379	-0.26%
2020/03/05	1	25.65	0	0.00	25.55	1	298	0.33%
2019/12/26	1	30.75	1	31.05	31.05	0	288	0.00%
2019/12/06	0	0.00	1	30.90	30.90	-1	321	-0.31%
2019/12/05	1	30.00	0	0.00	31.50	1	316	0.32%
2019/12/04	0	0.00	1	29.00	28.95	-1	297	-0.34%
2019/11/05	0	0.00	1	31.95	32.00	-1	504	-0.20%
2019/10/28	0	0.00	1	32.50	32.20	-1	536	-0.19%
2019/10/14	0	0.00	1	31.05	30.95	-1	552	-0.18%
2019/10/09	0	0.00	1	31.10	30.85	-1	559	-0.18%
2019/10/04	2	32.35	0	0.00	32.05	2	585	0.34%
2019/09/20	1	35.45	0	0.00	34.25	1	609	0.16%
2019/09/16	5	34.40	1	34.50	34.45	4	589	0.68%
2019/09/09	2	34.58	0	0.00	34.45	2	588	0.34%
2019/09/05	1	34.30	0	0.00	33.75	1	569	0.18%
2019/09/04	4	34.85	3	34.95	34.95	1	547	0.18%
2019/09/02	1	35.10	0	0.00	34.70	1	537	0.19%
2019/08/27	0	0.00	3	32.33	32.40	-3	471	-0.64%
2019/08/26	1	31.30	0	0.00	31.30	1	463	0.22%
2019/08/23	2	32.20	20	32.00	32.20	-18	463	-3.88%
2019/08/22	20	33.35	1	32.80	32.70	19	463	4.10%
2019/08/21	1	32.45	0	0.00	32.30	1	443	0.23%
2019/08/20	0	0.00	2	30.98	32.20	-2	429	-0.47%
2019/08/06	0	0.00	1	29.70	29.70	-1	477	-0.21%
2019/08/02	1	31.20	10	31.51	31.00	-9	506	-1.78%
2019/07/31	1	32.90	1	33.25	33.30	0	599	0.00%
2019/07/25	0	0.00	1	34.30	34.60	-1	799	-0.13%
2019/07/22	0	0.00	2	33.95	34.25	-2	996	-0.20%
2019/07/17	2	33.55	0	0.00	33.55	2	1,182	0.17%
2019/07/11	0	0.00	1	35.45	35.50	-1	1,276	-0.08%
2019/07/10	0	0.00	1	35.20	35.05	-1	1,275	-0.08%
2019/07/08	2	34.95	0	0.00	34.95	2	1,300	0.15%
2019/07/01	0	0.00	1	35.15	35.55	-1	1,459	-0.07%
2019/06/21	0	0.00	1	35.30	34.65	-1	2,095	-0.05%
2019/06/20	0	0.00	4	34.56	34.75	-4	2,174	-0.18%
2019/06/05	0	0.00	7	34.15	33.75	-7	3,001	-0.23%
2019/06/04	1	33.80	0	0.00	33.75	1	3,048	0.03%
2019/06/03	0	0.00	3	34.42	34.35	-3	3,101	-0.10%
2019/05/24	0	0.00	1	34.55	34.50	-1	3,263	-0.03%
2019/05/22	1	35.75	0	0.00	35.20	1	3,340	0.03%
2019/05/17	0	0.00	3	35.80	35.05	-3	3,506	-0.09%
2019/05/15	0	0.00	1	37.15	37.15	-1	3,628	-0.03%
2019/05/10	1	36.40	1	36.35	36.35	0	3,680	0.00%
2019/05/09	0	0.00	1	37.20	37.40	-1	3,679	-0.03%
2019/05/08	2	39.55	2	39.93	39.40	0	3,640	0.00%
2019/05/06	17	43.09	0	0.00	42.35	17	3,581	0.47%
2019/05/02	3	43.77	1	44.20	43.90	2	3,529	0.06%
2019/04/30	2	42.38	2	42.05	43.20	0	3,438	0.00%
2019/04/29	1	42.60	0	0.00	42.05	1	3,406	0.03%
2019/04/25	1	43.10	0	0.00	43.20	1	3,344	0.03%
2019/04/22	0	0.00	2	41.33	41.40	-2	3,198	-0.06%
2019/04/19	2	42.08	2	42.40	42.25	0	3,169	0.00%
2019/04/18	2	42.05	4	42.10	41.80	-2	3,157	-0.06%
2019/04/17	1	44.00	1	43.95	44.00	0	3,145	0.00%
2019/04/10	1	43.30	2	43.60	43.40	-1	3,064	-0.03%
2019/04/09	3	45.02	0	0.00	44.60	3	3,028	0.10%
2019/04/08	0	0.00	5	45.25	44.70	-5	3,021	-0.17%
2019/04/03	8	46.41	9	46.40	45.80	-1	3,006	-0.03%
2019/04/02	10	45.40	2	45.60	45.60	8	2,963	0.27%
2019/04/01	8	45.03	0	0.00	45.60	8	2,929	0.27%
2019/03/29	15	46.24	15	47.14	45.70	0	2,867	0.00%
2019/03/28	12	46.17	2	46.35	46.30	10	2,638	0.38%
2019/03/27	10	45.65	0	0.00	46.30	10	2,561	0.39%
2019/03/26	2	45.93	12	46.09	46.40	-10	2,436	-0.41%
2019/03/25	22	45.50	13	45.97	45.60	9	2,349	0.38%
2019/03/22	2	45.88	8	45.31	46.35	-6	2,268	-0.26%
2019/03/21	2	45.05	2	45.43	45.40	0	2,196	0.00%
2019/03/20	8	44.50	8	45.89	45.80	0	2,204	0.00%
2019/03/19	1	44.05	8	44.37	44.40	-7	2,084	-0.34%
2019/03/18	15	42.92	0	0.00	42.90	15	2,016	0.74%
2019/03/15	0	0.00	3	42.58	43.30	-3	1,975	-0.15%
2019/03/14	2	42.28	5	42.42	41.80	-3	1,963	-0.15%
2019/03/13	8	44.16	17	44.50	42.25	-9	2,004	-0.45%
2019/03/11	5	41.50	12	42.20	42.00	-7	2,057	-0.34%
2019/03/08	0	0.00	5	40.95	41.00	-5	2,023	-0.25%
2019/03/05	1	40.10	5	39.80	39.70	-4	2,024	-0.20%
2019/02/26	2	38.60	0	0.00	38.65	2	1,957	0.10%
2019/02/22	2	39.75	3	39.73	39.60	-1	1,960	-0.05%
2019/02/21	0	0.00	14	40.90	40.50	-14	1,948	-0.72%
2019/02/20	5	40.40	0	0.00	40.80	5	1,904	0.26%
2019/02/19	1	41.10	7	40.87	40.60	-6	1,881	-0.32%
2019/02/18	29	40.60	1	40.60	40.85	28	1,842	1.52%
2019/02/15	4	40.65	0	0.00	40.70	4	1,742	0.23%
2019/02/13	14	38.93	1	38.50	39.00	13	1,615	0.80%
2019/02/12	0	0.00	2	37.90	37.60	-2	1,574	-0.13%
2019/01/24	0	0.00	1	37.00	37.30	-1	1,784	-0.06%
2019/01/22	1	36.50	0	0.00	36.25	1	1,923	0.05%
2019/01/21	0	0.00	1	37.20	37.05	-1	1,924	-0.05%
2019/01/18	0	0.00	3	37.83	36.70	-3	1,929	-0.16%
2019/01/17	0	0.00	1	36.80	36.35	-1	1,939	-0.05%
2019/01/16	0	0.00	15	36.90	36.85	-15	1,961	-0.76%
2019/01/09	0	0.00	16	36.00	35.90	-16	2,002	-0.80%
2019/01/08	1	35.55	1	35.10	35.50	0	1,986	0.00%
2019/01/04	0	0.00	41	33.92	34.00	-41	1,993	-2.06%
2018/12/28	0	0.00	3	35.50	35.15	-3	2,018	-0.15%
2018/12/27	0	0.00	7	35.65	35.30	-7	2,037	-0.34%
2018/12/26	4	35.00	4	36.35	35.00	0	2,044	0.00%
2018/12/25	0	0.00	1	35.40	35.60	-1	2,023	-0.05%
2018/12/22	8	34.50	0	0.00	34.30	8	2,041	0.39%
2018/12/20	10	33.63	0	0.00	33.65	10	2,097	0.48%
2018/12/18	0	0.00	9	35.30	34.80	-9	2,096	-0.43%
2018/12/17	0	0.00	3	35.80	35.70	-3	2,093	-0.14%
2018/12/14	2	35.98	2	36.15	36.15	0	2,091	0.00%
2018/12/13	11	37.08	3	36.20	36.40	8	2,086	0.38%
2018/12/12	12	35.64	0	0.00	36.00	12	2,028	0.59%
2018/12/10	1	35.60	0	0.00	35.30	1	2,034	0.05%
2018/12/06	1	36.50	1	36.45	36.45	0	2,040	0.00%
2018/12/05	18	41.53	16	40.58	40.50	2	1,942	0.10%
2018/12/04	21	40.18	9	40.11	42.80	12	1,848	0.65%
2018/12/03	15	39.30	5	39.60	38.95	10	1,788	0.56%
2018/11/30	10	39.35	12	38.48	38.45	-2	1,823	-0.11%
2018/11/29	15	38.35	0	0.00	38.90	15	1,797	0.83%
2018/11/28	10	37.20	0	0.00	37.20	10	1,756	0.57%
2018/11/23	2	35.50	2	35.85	35.85	0	1,846	0.00%
2018/11/22	5	36.75	4	36.75	36.75	1	1,840	0.05%
2018/11/20	0	0.00	1	36.80	36.70	-1	1,814	-0.06%
2018/11/19	0	0.00	6	37.09	37.20	-6	1,885	-0.32%
2018/11/12	0	0.00	2	35.80	35.80	-2	1,919	-0.10%
2018/11/09	2	34.50	2	35.48	35.85	0	1,929	0.00%
2018/11/08	12	36.50	4	37.75	35.50	8	1,930	0.41%
2018/11/06	6	35.96	1	37.00	35.30	5	1,935	0.26%
2018/11/05	1	39.80	1	40.20	39.10	0	1,941	0.00%
2018/11/01	17	38.25	7	38.67	38.70	10	1,893	0.53%
2018/10/31	0	0.00	11	38.58	38.50	-11	1,870	-0.59%
2018/10/30	1	37.30	7	36.64	36.50	-6	1,914	-0.31%
2018/10/29	1	35.90	0	0.00	35.80	1	1,976	0.05%
2018/10/25	1	35.40	6	37.46	36.75	-5	2,052	-0.24%
2018/10/24	1	36.15	6	36.03	35.70	-5	2,101	-0.24%
2018/10/23	0	0.00	6	35.57	34.90	-6	2,141	-0.28%
2018/10/22	0	0.00	1	35.00	35.25	-1	2,134	-0.05%
2018/10/19	0	0.00	1	31.95	32.05	-1	2,195	-0.05%
2018/10/12	1	31.85	0	0.00	32.55	1	2,236	0.04%
2018/10/09	14	35.40	3	35.45	35.30	11	2,273	0.48%
2018/10/08	0	0.00	10	36.80	36.75	-10	2,327	-0.43%
2018/10/05	13	36.06	1	38.00	36.50	12	2,380	0.50%
2018/10/04	1	37.70	12	37.80	37.70	-11	2,593	-0.42%
2018/10/03	3	37.00	0	0.00	36.80	3	2,661	0.11%
2018/10/02	12	38.29	1	38.50	37.55	11	2,652	0.41%
2018/10/01	0	0.00	1	38.00	38.10	-1	2,628	-0.04%
2018/09/28	1	37.50	0	0.00	37.50	1	2,620	0.04%
2018/09/27	1	37.90	13	38.03	38.15	-12	2,608	-0.46%
2018/09/26	0	0.00	1	37.25	36.75	-1	2,561	-0.04%
2018/09/17	5	36.50	0	0.00	36.25	5	2,538	0.20%
2018/09/13	5	36.05	0	0.00	36.35	5	2,516	0.20%
2018/09/12	5	35.00	0	0.00	35.10	5	2,491	0.20%
2018/09/07	3	38.50	30	39.57	38.00	-27	2,561	-1.05%
2018/09/06	25	39.20	10	39.35	39.20	15	2,441	0.61%
2018/09/05	0	0.00	1	38.55	38.55	-1	2,402	-0.04%
2018/09/04	0	0.00	1	38.00	37.95	-1	2,374	-0.04%
2018/09/03	2	37.70	0	0.00	37.10	2	2,365	0.08%
2018/08/31	4	39.01	0	0.00	38.75	4	2,353	0.17%
2018/08/30	1	39.05	1	38.90	38.90	0	2,315	0.00%
2018/08/27	5	36.99	5	37.62	37.55	0	2,271	0.00%
2018/08/24	1	37.85	10	38.60	37.25	-9	2,257	-0.40%
2018/08/20	0	0.00	10	36.75	37.20	-10	2,252	-0.44%
2018/08/10	4	39.43	30	39.50	38.50	-26	2,175	-1.20%
2018/08/09	0	0.00	1	40.05	40.35	-1	2,099	-0.05%
2018/08/07	0	0.00	5	39.15	39.25	-5	1,992	-0.25%
2018/08/06	0	0.00	1	39.60	39.55	-1	1,971	-0.05%
2018/08/01	11	39.23	10	39.30	39.30	1	1,676	0.06%
2018/07/31	21	38.94	2	39.03	39.00	19	1,586	1.20%
2018/07/27	0	0.00	10	38.40	38.45	-10	1,389	-0.72%
2018/07/26	0	0.00	28	38.59	38.65	-28	1,353	-2.07%
2018/07/25	0	0.00	1	37.00	36.70	-1	1,245	-0.08%
2018/07/20	1	36.20	0	0.00	36.20	1	1,218	0.08%
2018/07/16	1	36.60	0	0.00	37.55	1	1,147	0.09%
2018/07/13	4	37.60	23	37.20	36.85	-19	1,081	-1.76%
2018/07/12	29	36.38	10	36.53	37.60	19	1,021	1.86%
2018/07/11	0	0.00	5	36.10	36.10	-5	790	-0.63%
2018/07/10	0	0.00	5	32.85	32.85	-5	703	-0.71%
2018/07/06	0	0.00	2	32.50	32.35	-2	709	-0.28%
2018/07/05	0	0.00	1	33.80	32.80	-1	710	-0.14%
2018/06/28	0	0.00	1	33.40	33.70	-1	769	-0.13%
2018/06/27	1	34.10	0	0.00	33.60	1	773	0.13%
2018/06/26	0	0.00	1	33.30	34.55	-1	774	-0.13%
2018/06/25	0	0.00	1	35.75	35.05	-1	770	-0.13%
2018/06/22	2	35.98	0	0.00	35.50	2	766	0.26%
2018/06/21	3	36.43	6	36.27	36.25	-3	761	-0.39%
2018/06/20	47	36.28	0	0.00	36.05	47	764	6.15%
2018/06/19	2	38.10	0	0.00	36.90	2	750	0.27%
2018/06/15	1	35.90	10	36.91	36.30	-9	691	-1.30%
2018/06/07	1	35.60	0	0.00	35.25	1	590	0.17%
2018/06/06	10	35.28	0	0.00	35.00	10	580	1.72%
2018/06/05	0	0.00	7	34.99	34.50	-7	563	-1.24%
2018/06/01	0	0.00	3	34.83	34.40	-3	556	-0.54%
2018/05/30	1	34.25	0	0.00	34.10	1	566	0.18%
2018/05/29	9	35.94	0	0.00	35.30	9	563	1.60%
2018/05/22	0	0.00	40	32.71	32.70	-40	459	-8.71%
2018/05/16	0	0.00	29	30.39	30.70	-29	499	-5.81%
2018/05/15	0	0.00	21	29.52	29.60	-21	513	-4.09%
2018/05/08	1	29.55	0	0.00	29.50	1	910	0.11%
2018/04/26	1	28.50	0	0.00	28.50	1	1,248	0.08%
2018/04/24	1	29.00	1	29.65	28.85	0	1,248	0.00%
2018/04/20	1	31.45	0	0.00	31.35	1	1,299	0.08%
2018/04/17	1	31.90	0	0.00	31.20	1	1,326	0.08%
2018/04/16	1	32.05	0	0.00	32.60	1	1,329	0.08%
2018/04/13	1	32.70	0	0.00	32.25	1	1,341	0.07%
2018/04/11	21	32.29	0	0.00	32.00	21	1,398	1.50%
2018/04/10	20	32.95	0	0.00	32.25	20	1,404	1.42%
2018/04/09	1	33.55	0	0.00	33.50	1	1,404	0.07%
2018/04/02	0	0.00	20	35.05	35.20	-20	1,408	-1.42%
2018/03/31	0	0.00	4	34.24	34.55	-4	1,401	-0.29%
2018/03/29	0	0.00	2	33.15	33.15	-2	1,410	-0.14%
2018/03/27	2	34.05	2	34.45	34.30	0	1,459	0.00%
2018/03/23	0	0.00	1	33.25	33.25	-1	1,481	-0.07%
2018/03/21	20	34.95	0	0.00	34.90	20	1,522	1.31%
2018/03/06	40	35.70	0	0.00	35.55	40	1,831	2.18%
2018/03/05	10	36.05	0	0.00	36.00	10	1,850	0.54%
2018/02/27	0	0.00	1	37.80	37.55	-1	2,011	-0.05%
2018/02/23	0	0.00	3	37.70	37.30	-3	2,411	-0.12%
2018/02/21	3	37.13	2	37.60	37.80	1	2,473	0.04%
2018/02/06	0	0.00	1	36.90	36.30	-1	2,700	-0.04%
2018/02/05	1	39.05	2	39.15	39.20	-1	2,678	-0.04%
2018/02/02	6	40.05	0	0.00	39.90	6	2,688	0.22%
2018/02/01	6	39.95	3	41.50	39.90	3	2,693	0.11%
2018/01/31	48	42.26	22	42.97	41.00	26	2,677	0.97%
2018/01/30	2	41.75	1	41.60	41.90	1	2,455	0.04%
2018/01/29	3	39.20	5	40.09	40.50	-2	2,324	-0.09%
2018/01/24	0	0.00	4	38.51	38.85	-4	2,349	-0.17%
2018/01/23	3	39.45	0	0.00	38.45	3	2,371	0.13%
2018/01/16	0	0.00	1	39.10	38.35	-1	3,054	-0.03%
2018/01/15	0	0.00	1	38.00	37.95	-1	3,009	-0.03%
2018/01/11	0	0.00	7	37.10	36.85	-7	3,007	-0.23%
2018/01/10	0	0.00	1	37.70	37.35	-1	3,015	-0.03%
2018/01/09	2	37.03	0	0.00	37.00	2	3,024	0.07%
2018/01/08	1	37.90	0	0.00	37.60	1	3,058	0.03%
2018/01/05	3	38.03	0	0.00	37.90	3	3,079	0.10%
2018/01/04	0	0.00	1	39.70	39.90	-1	3,121	-0.03%
2018/01/02	0	0.00	4	38.60	38.70	-4	3,160	-0.13%