創惟 (6104)-元大-新盛券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
99.4
漲跌
▼2.1
漲幅
-2.07%
成交量
1,095張
產業
上櫃半導體類股
810人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

創惟 (6104)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	8	99.98	0	0.00	99.40	8	1,917	0.42%
2024/05/21	1	100.50	4	101.50	101.50	-3	1,925	-0.16%
2024/05/20	1.1	102.30	0	0.00	98.90	1.1	1,919	0.06%
2024/05/14	2	95.50	1	95.80	95.80	1	2,087	0.05%
2024/05/13	1	94.00	0	0.00	94.00	1	2,098	0.05%
2024/05/10	0	0.00	0.2	94.00	93.60	-0.2	2,128	-0.01%
2024/05/09	2	95.35	0	0.00	94.60	2	2,136	0.09%
2024/04/30	0	0.00	0.3	95.60	94.80	-0.3	2,222	-0.01%
2024/04/29	2	94.90	0	0.00	95.00	2	2,232	0.09%
2024/04/24	0	94.40	0	0.00	94.70	0	2,290	0.00%
2024/04/19	0	0.00	2	94.90	93.50	-2	2,357	-0.08%
2024/04/18	0	0.00	0.1	96.90	96.80	-0.1	2,361	0.00%
2024/04/11	3	103.50	0.1	103.03	103.00	2.9	2,379	0.12%
2024/04/10	0	108.50	0	0.00	108.00	0	2,368	0.00%
2024/04/08	0	0.00	0.1	108.00	108.00	-0.1	2,408	0.00%
2024/03/19	0	0.00	1	109.00	108.50	-1	2,619	-0.04%
2024/03/18	0	0.00	2	107.50	107.00	-2	2,755	-0.07%
2024/03/15	3	105.00	0	0.00	105.50	3	2,787	0.11%
2024/03/14	0	0.00	3	106.50	107.00	-3	2,793	-0.11%
2024/03/13	3	105.00	3	106.17	105.50	0	2,804	0.00%
2024/03/12	1	110.00	0	0.00	108.50	1	2,818	0.04%
2024/03/11	0	0.00	2	109.00	108.50	-2	2,862	-0.07%
2024/03/08	1	112.00	2	111.00	108.00	-1	2,890	-0.03%
2024/03/07	4	113.00	0	0.00	112.00	4	2,910	0.14%
2024/03/06	1.2	119.00	0	0.00	117.00	1.2	2,930	0.04%
2024/03/05	2.1	118.26	1	120.50	120.50	1.1	2,987	0.04%
2024/03/04	2	121.25	3	123.17	120.50	-1	3,162	-0.03%
2024/02/29	4	121.00	0.1	121.00	121.00	3.9	3,326	0.12%
2024/02/27	1	120.50	0.3	126.50	123.00	0.7	3,643	0.02%
2024/02/26	30	122.50	36	127.58	127.50	-6	3,764	-0.16%
2024/02/23	9.7	124.40	23	124.39	125.00	-13.3	3,675	-0.36%
2024/02/22	0	0.00	0	114.50	114.50	0	3,461	0.00%
2024/02/19	1	115.50	0	0.00	115.50	1	3,689	0.03%
2024/02/16	0	0.00	2	117.50	118.50	-2	3,815	-0.05%
2024/02/15	2	112.25	1	112.50	113.50	1	3,787	0.03%
2024/02/05	1	110.00	0	0.00	108.00	1	3,759	0.03%
2024/02/02	2	111.00	2	110.50	110.50	0	3,759	0.00%
2024/01/31	0	0.00	1	108.50	109.00	-1	3,761	-0.03%
2024/01/29	1	106.50	0	0.00	107.50	1	3,775	0.03%
2024/01/19	2	106.25	1	107.00	106.00	1	3,820	0.03%
2024/01/18	1	106.00	0	0.00	105.50	1	3,848	0.03%
2024/01/12	11	111.50	0	0.00	111.00	11	3,894	0.28%
2024/01/10	0	0.00	2	115.50	117.00	-2	3,970	-0.05%
2024/01/09	0	0.00	3	116.00	113.50	-3	4,128	-0.07%
2024/01/05	0	0.00	1	118.50	118.50	-1	4,341	-0.02%
2024/01/03	3	116.00	1	120.00	119.50	2	4,423	0.05%
2024/01/02	1	120.00	1	121.50	122.00	0	4,398	0.00%
2023/12/28	0	0.00	4	120.50	120.00	-4	4,373	-0.09%
2023/12/27	7	122.50	0	0.00	122.00	7	4,368	0.16%
2023/12/26	1	121.50	1	122.50	121.00	0	4,337	0.00%
2023/12/25	0	0.00	2	120.00	122.00	-2	4,299	-0.05%
2023/12/22	1	117.50	0.1	117.50	118.00	1	4,259	0.02%
2023/12/20	0	0.00	2	118.00	117.50	-2	4,254	-0.05%
2023/12/19	1	117.00	0	0.00	118.50	1	4,245	0.02%
2023/12/15	0	0.00	1.1	121.38	119.00	-1.1	4,246	-0.02%
2023/12/14	2	120.25	0	0.00	121.00	2	4,256	0.05%
2023/12/13	3	119.83	2	125.75	119.50	1	4,237	0.02%
2023/12/12	0	0.00	2	129.00	128.00	-2	4,152	-0.05%
2023/12/08	2	129.25	2.1	129.26	127.50	-0.1	4,218	0.00%
2023/12/07	1	127.00	1.1	130.45	128.00	-0.1	4,201	0.00%
2023/12/06	3.1	128.45	1	129.50	131.50	2.1	4,195	0.05%
2023/12/05	1	127.50	0	0.00	127.00	1	4,166	0.02%
2023/11/30	3	134.17	1	137.50	134.00	2	4,183	0.05%
2023/11/29	2	133.50	5	133.00	136.50	-3	4,198	-0.07%
2023/11/28	0	0.00	0.2	130.00	132.50	-0.2	4,025	0.00%
2023/11/27	3	126.83	1	131.00	126.50	2	3,997	0.05%
2023/11/24	8.1	133.25	7	131.00	128.00	1.1	3,972	0.03%
2023/11/22	8.2	126.66	37	123.53	128.00	-28.8	3,474	-0.83%
2023/11/21	3	119.50	1.1	120.41	120.00	1.9	3,257	0.06%
2023/11/20	14.2	121.85	5	121.20	119.50	9.2	3,193	0.29%
2023/11/17	1	118.00	0	0.00	118.50	1	3,044	0.03%
2023/11/16	1	117.50	2	113.50	114.00	-1	2,984	-0.03%
2023/11/15	5	119.50	6	118.50	117.50	-1	2,910	-0.03%
2023/11/14	2	110.50	4	112.13	113.50	-2	2,755	-0.07%
2023/11/13	1	108.50	0.2	109.00	109.00	0.9	2,731	0.03%
2023/11/10	1	106.00	2	105.50	105.00	-1	2,725	-0.04%
2023/11/09	0.2	107.00	6	106.17	106.00	-5.9	2,722	-0.21%
2023/11/07	0	0.00	1	112.00	110.00	-1	2,719	-0.04%
2023/11/06	0	0.00	1.1	111.36	111.00	-1.1	2,739	-0.04%
2023/11/03	6.1	108.08	1	110.50	107.00	5.1	2,748	0.19%
2023/11/02	0	0.00	0.3	108.00	108.00	-0.3	2,759	-0.01%
2023/11/01	1	105.50	0	0.00	105.00	1	2,783	0.04%
2023/10/31	2	108.75	0	0.00	105.50	2	2,804	0.07%
2023/10/27	2.2	108.45	2	105.25	105.50	0.2	2,819	0.01%
2023/10/26	1.1	111.29	0	0.00	107.50	1.1	2,878	0.04%
2023/10/25	3	113.67	0.1	115.00	113.50	2.9	2,913	0.10%
2023/10/23	1	111.00	0	0.00	110.00	1	3,163	0.03%
2023/10/20	0.1	108.00	2	111.49	112.00	-1.9	3,248	-0.06%
2023/10/19	0	110.50	0.1	110.00	110.00	-0.1	3,244	0.00%
2023/10/18	0	113.00	0	0.00	108.50	0	3,252	0.00%
2023/10/17	4	116.00	4.2	116.48	111.50	-0.2	3,256	-0.01%
2023/10/16	5	117.00	5	117.20	114.50	0	3,177	0.00%
2023/10/13	5.3	115.08	2.2	118.05	120.50	3.1	3,102	0.10%
2023/10/11	6	109.67	2	105.50	105.50	4	2,981	0.13%
2023/10/05	10	105.00	0	0.00	104.00	10	2,933	0.34%
2023/10/04	0	0.00	1	103.50	103.50	-1	2,935	-0.03%
2023/09/27	0.1	104.00	0	0.00	104.00	0.1	2,970	0.00%
2023/09/26	0	0.00	1	105.50	105.00	-1	2,979	-0.03%
2023/09/25	2	110.00	0	0.00	108.50	2	2,977	0.07%
2023/09/22	0.1	109.50	0	0.00	109.50	0.1	2,974	0.00%
2023/09/21	0	0.00	2	110.50	109.00	-2	2,971	-0.07%
2023/09/20	0	0.00	2	114.00	113.50	-2	2,952	-0.07%
2023/09/19	1	115.00	0	0.00	114.50	1	2,955	0.03%
2023/09/18	0	0.00	1	119.00	118.50	-1	2,935	-0.03%
2023/09/15	4	118.50	2	118.75	118.00	2	2,918	0.07%
2023/09/14	1	117.50	1	116.97	118.00	0	2,872	0.00%
2023/09/13	1	118.50	1.1	116.20	112.00	-0.1	2,938	0.00%
2023/09/12	0	0.00	2.1	116.48	116.50	-2.1	2,879	-0.07%
2023/09/11	2.1	115.31	3	116.33	115.50	-0.9	2,897	-0.03%
2023/09/08	1	117.50	1	116.00	117.50	0	2,906	0.00%
2023/09/07	1	116.50	1	118.50	116.50	0	2,928	0.00%
2023/09/06	4	117.88	6	118.08	118.00	-2	2,873	-0.07%
2023/09/05	5	117.50	14	117.54	117.50	-9	2,830	-0.32%
2023/09/04	5.1	117.32	7	116.93	117.50	-1.9	2,771	-0.07%
2023/09/01	3	113.17	8.1	114.31	114.00	-5.1	2,689	-0.19%
2023/08/31	0.1	112.50	3	112.67	113.00	-2.9	2,671	-0.11%
2023/08/30	5	109.70	4	109.38	108.00	1	2,608	0.04%
2023/08/29	6	106.00	6.1	106.81	108.00	-0.1	2,547	0.00%
2023/08/28	4	101.33	2	100.00	103.00	2	2,488	0.08%
2023/08/25	10	99.99	0	0.00	99.60	10	2,568	0.39%
2023/08/24	1	98.20	0	0.00	98.20	1	2,622	0.04%
2023/08/23	0	0.00	1	99.10	99.60	-1	2,665	-0.04%
2023/08/17	3	101.00	1	101.94	102.00	2	2,698	0.07%
2023/08/15	0	95.00	0	0.00	94.80	0	2,686	0.00%
2023/08/10	4	99.50	0	0.00	98.10	4	2,673	0.15%
2023/08/09	0	102.50	0	0.00	103.00	0	2,643	0.00%
2023/08/08	3	105.00	0	0.00	105.00	3	2,629	0.11%
2023/08/07	2	106.50	0	0.00	106.50	2	2,629	0.08%
2023/08/04	3.2	109.66	2	110.50	109.00	1.2	2,606	0.05%
2023/08/01	10	116.50	0	0.00	114.00	10	2,570	0.39%
2023/07/31	0.5	118.55	2	114.50	115.00	-1.5	2,571	-0.06%
2023/07/28	1	120.50	2	120.75	120.00	-1	2,509	-0.04%
2023/07/27	0	0.00	1	121.50	120.00	-1	2,443	-0.04%
2023/07/26	5	119.50	7.1	122.48	113.50	-2.1	2,343	-0.09%
2023/07/25	3	117.83	9.1	117.66	117.50	-6.1	2,174	-0.28%
2023/07/24	3.1	110.31	0	0.00	109.00	3.1	2,094	0.15%
2023/07/21	1	111.02	1	112.50	112.50	0	2,119	0.00%
2023/07/20	6	115.92	2	115.75	115.00	4	2,140	0.19%
2023/07/19	2	115.00	4.4	112.98	114.00	-2.4	2,105	-0.11%
2023/07/18	2	109.00	1.1	107.59	107.50	0.9	2,059	0.04%
2023/07/17	0.1	110.00	1.1	109.59	110.00	-1	2,080	-0.05%
2023/07/14	0.2	108.13	0	0.00	106.00	0.2	2,065	0.01%
2023/07/13	0	0.00	1.2	110.25	110.00	-1.2	2,059	-0.06%
2023/07/12	1	107.50	0	0.00	107.00	1	2,053	0.05%
2023/07/10	0.1	107.50	0	0.00	106.00	0.1	2,141	0.00%
2023/07/07	1.4	108.72	0	0.00	108.50	1.4	2,219	0.06%
2023/07/05	0	0.00	0.1	113.50	112.50	-0.1	2,225	-0.01%
2023/07/04	0.1	114.00	0	0.00	114.00	0.1	2,251	0.00%
2023/07/03	1.2	112.00	1	112.00	112.00	0.2	2,269	0.01%
2023/06/30	10.1	112.00	0	0.00	112.00	10.1	2,275	0.44%
2023/06/29	0	0.00	1	111.00	111.50	-1	2,295	-0.04%
2023/06/28	0.1	109.50	0	0.00	109.50	0.1	2,320	0.00%
2023/06/27	1.1	111.55	1	112.00	109.50	0.1	2,361	0.00%
2023/06/26	1.1	113.02	0	0.00	113.00	1.1	2,383	0.04%
2023/06/21	0.1	114.50	0	116.00	115.50	0.1	2,566	0.00%
2023/06/20	0.1	115.50	0	0.00	115.50	0.1	2,605	0.00%
2023/06/19	7	117.07	11.2	118.42	116.00	-4.2	2,700	-0.16%
2023/06/16	0.1	115.00	0	0.00	114.00	0.1	2,659	0.00%
2023/06/15	1	115.50	0	0.00	116.00	1	2,690	0.04%
2023/06/14	2.2	118.23	1.2	118.58	117.50	1	2,712	0.04%
2023/06/13	2	117.25	1.3	117.20	117.50	0.8	2,727	0.03%
2023/06/09	1.1	113.52	1	114.00	113.00	0.1	2,799	0.00%
2023/06/08	3	115.17	4	115.00	113.50	-1	2,995	-0.03%
2023/06/06	2.1	116.45	2	117.25	114.50	0.1	3,256	0.00%
2023/06/05	1	119.50	3.3	119.62	119.00	-2.3	3,270	-0.07%
2023/06/02	1.1	116.50	0	0.00	116.50	1.1	3,297	0.03%
2023/06/01	1.2	117.42	1	117.00	117.00	0.2	3,392	0.01%
2023/05/31	0	0.00	1.1	119.41	117.50	-1.1	3,444	-0.03%
2023/05/30	3.1	113.71	6	114.17	115.00	-2.9	3,404	-0.09%
2023/05/29	2.2	110.42	3.2	110.86	112.50	-1.1	3,411	-0.03%
2023/05/26	0.2	108.00	0	0.00	106.00	0.2	3,510	0.01%
2023/05/25	0	0.00	0.1	110.50	109.00	-0.1	3,643	0.00%
2023/05/24	2	109.00	0.1	110.00	109.50	1.9	3,766	0.05%
2023/05/23	0.1	111.00	5	112.00	111.50	-4.9	3,941	-0.12%
2023/05/22	0	0.00	0.2	109.75	110.00	-0.2	4,239	0.00%
2023/05/19	2.1	109.93	2	108.25	108.00	0.1	4,507	0.00%
2023/05/18	2	109.50	2.1	109.52	109.50	-0.1	4,583	0.00%
2023/05/17	5	107.00	7	107.43	107.50	-2	4,683	-0.04%
2023/05/16	0.1	106.00	0	0.00	105.50	0.1	4,965	0.00%
2023/05/15	10.2	105.00	0	0.00	105.00	10.2	5,020	0.20%
2023/05/12	1	105.00	1	105.50	107.50	0	5,141	0.00%
2023/05/11	1	105.00	0	0.00	104.50	1	5,270	0.02%
2023/05/09	0.1	109.00	0	0.00	107.50	0.1	5,553	0.00%
2023/05/08	1	110.00	2	110.25	109.00	-1	5,808	-0.02%
2023/05/05	0	0.00	2	109.25	110.00	-2	6,254	-0.03%
2023/05/04	1.1	108.36	2	107.00	106.50	-0.9	6,359	-0.01%
2023/05/03	1	108.00	0	0.00	109.50	1	6,431	0.02%
2023/05/02	0	0.00	2	110.00	110.00	-2	6,480	-0.03%
2023/04/28	0	0.00	2	106.50	108.00	-2	6,574	-0.03%
2023/04/27	1	104.00	1	105.00	103.50	0	6,555	0.00%
2023/04/26	2	103.51	3	104.50	105.50	-1	6,583	-0.01%
2023/04/25	3	102.83	0.2	106.50	102.50	2.8	6,707	0.04%
2023/04/24	7.2	108.85	6	110.50	108.50	1.2	6,698	0.02%
2023/04/21	6	112.50	7	113.50	111.50	-1	6,702	-0.01%
2023/04/20	6.4	116.49	6	117.25	115.50	0.4	6,780	0.01%
2023/04/18	8.5	123.31	1	125.00	121.50	7.5	6,814	0.11%
2023/04/17	5	123.40	4	124.50	124.50	1	6,883	0.01%
2023/04/14	0.1	124.25	0	0.00	123.00	0.1	6,991	0.00%
2023/04/13	2.1	125.45	0	0.00	122.00	2.1	7,028	0.03%
2023/04/12	0	127.50	9.1	127.84	130.00	-9.1	6,966	-0.13%
2023/04/11	1	124.50	3	125.50	125.50	-2	6,893	-0.03%
2023/04/10	0.3	124.83	1	125.50	123.50	-0.7	6,913	-0.01%
2023/04/06	0.2	120.61	2.4	124.52	125.50	-2.2	6,940	-0.03%
2023/03/29	0.2	120.25	0	0.00	119.00	0.2	6,962	0.00%
2023/03/28	1.6	123.53	0.2	123.50	121.00	1.5	7,000	0.02%
2023/03/27	1.1	126.45	0.1	126.50	125.50	1	6,987	0.01%
2023/03/24	14	128.68	14.2	129.64	127.50	-0.2	7,028	0.00%
2023/03/23	2.3	125.71	1.2	125.63	125.50	1.1	6,863	0.02%
2023/03/22	3.2	126.50	3.2	128.02	126.00	0	6,859	0.00%
2023/03/21	0.7	123.50	5.2	124.25	125.50	-4.5	6,789	-0.07%
2023/03/17	0	118.50	5	119.50	119.50	-5	6,849	-0.07%
2023/03/16	7	116.79	4	116.50	116.50	3	6,879	0.04%
2023/03/15	6	119.50	7	118.29	117.00	-1	6,955	-0.01%
2023/03/14	10.1	118.21	9.2	117.01	116.50	0.9	7,024	0.01%
2023/03/13	29.2	117.07	36	119.44	120.50	-6.8	7,217	-0.09%
2023/03/10	19	123.00	9	124.67	124.00	10	7,418	0.13%
2023/03/09	5.3	129.89	4.2	132.20	128.00	1.1	7,584	0.01%
2023/03/08	0.4	125.25	21.1	127.45	128.00	-20.7	7,472	-0.28%
2023/03/07	6.2	127.51	1	127.50	127.00	5.2	7,556	0.07%
2023/03/06	37	129.85	37.2	129.99	130.00	-0.2	7,594	0.00%
2023/03/03	21	128.93	1.2	127.58	127.00	19.8	7,687	0.26%
2023/03/02	3.1	126.48	0.3	127.43	126.50	2.8	7,798	0.04%
2023/03/01	14	124.29	16	126.53	127.00	-2	7,790	-0.03%
2023/02/24	5.3	125.14	5.4	125.72	124.00	-0.1	7,833	0.00%
2023/02/23	2	127.75	7.3	126.75	128.00	-5.3	7,790	-0.07%
2023/02/22	9.3	122.43	6	122.08	122.50	3.3	7,937	0.04%
2023/02/21	20.2	127.95	17	127.15	127.00	3.2	8,019	0.04%
2023/02/20	6.3	127.66	5	127.20	127.50	1.3	7,974	0.02%
2023/02/17	30	119.87	41	122.63	123.00	-11	7,825	-0.14%
2023/02/16	22	117.45	28	118.25	118.50	-6	7,829	-0.08%
2023/02/15	4.2	114.65	5	115.40	115.50	-0.8	8,157	-0.01%
2023/02/14	10.5	118.88	11.4	120.03	116.50	-0.9	8,149	-0.01%
2023/02/13	33.2	115.03	21	115.48	115.50	12.2	8,051	0.15%
2023/02/10	14.5	117.45	11	115.32	115.00	3.5	8,172	0.04%
2023/02/09	32	115.33	38	116.76	117.00	-6	8,302	-0.07%
2023/02/08	24	117.02	26	115.56	114.50	-2	8,304	-0.02%
2023/02/07	13.1	115.39	4.1	115.88	115.50	9	8,270	0.11%
2023/02/06	18.1	117.78	15	118.57	119.00	3.1	8,347	0.04%
2023/02/03	33.2	117.17	28.2	117.49	118.00	5	8,352	0.06%
2023/02/02	4.2	108.50	24	108.00	108.50	-19.8	8,079	-0.25%
2023/02/01	6.1	105.75	4	105.75	105.50	2.1	8,565	0.02%
2023/01/31	5.2	103.35	3.1	104.33	104.50	2.2	8,592	0.03%
2023/01/30	3	99.73	7.2	101.57	103.00	-4.2	8,629	-0.05%
2023/01/17	1	97.50	2	97.05	96.80	-1	8,747	-0.01%
2023/01/16	0.1	96.20	1	97.30	97.40	-0.9	8,952	-0.01%
2023/01/13	1	97.10	0	0.00	96.00	1	8,997	0.01%
2023/01/12	10.3	98.18	0	0.00	95.30	10.3	8,962	0.11%
2023/01/11	0.5	97.54	2	98.25	98.30	-1.5	8,993	-0.02%
2023/01/10	18.2	98.49	13.4	97.89	97.50	4.8	9,081	0.05%
2023/01/09	3	97.80	3	98.63	96.70	0	9,089	0.00%
2023/01/06	16.1	96.23	16	96.69	96.70	0.1	9,139	0.00%
2023/01/05	5.1	96.33	3	95.87	96.00	2.1	9,212	0.02%
2023/01/04	35	94.71	21	95.63	96.10	14	9,225	0.15%
2023/01/03	5	89.48	6	91.48	92.50	-1	9,221	-0.01%
2022/12/30	1	89.70	0	0.00	88.00	1	9,307	0.01%
2022/12/29	0.1	87.70	4	87.93	87.80	-3.9	9,430	-0.04%
2022/12/28	3.1	88.62	0	0.00	88.30	3.1	9,677	0.03%
2022/12/27	4	89.95	8	90.90	90.30	-4	9,891	-0.04%
2022/12/23	1	86.50	2	87.10	88.80	-1	10,276	-0.01%
2022/12/22	4.1	89.01	5	89.26	88.60	-0.9	10,418	-0.01%
2022/12/21	6.3	89.47	9	90.68	88.40	-2.7	10,525	-0.03%
2022/12/20	3.1	91.77	2	94.00	89.30	1.1	10,634	0.01%
2022/12/19	1	94.20	0	0.00	93.70	1	10,700	0.01%
2022/12/16	3.1	97.74	1	96.20	95.70	2.1	10,759	0.02%
2022/12/15	0.2	102.50	0	0.00	101.00	0.2	10,815	0.00%
2022/12/14	6	102.50	5	102.60	102.50	1	10,830	0.01%
2022/12/13	0	0.00	1.2	102.08	101.00	-1.2	10,885	-0.01%
2022/12/12	18.1	101.92	16	102.13	101.00	2.1	10,901	0.02%
2022/12/09	1	106.00	3.2	107.47	105.50	-2.2	10,914	-0.02%
2022/12/08	0	0.00	3	103.67	104.00	-3	10,879	-0.03%
2022/12/07	34.1	104.29	30	105.47	103.00	4.1	10,887	0.04%
2022/12/06	14.2	105.83	11	105.68	104.50	3.2	10,835	0.03%
2022/12/05	33.1	110.25	33	108.88	109.50	0.1	10,850	0.00%
2022/12/02	32	106.53	14.2	106.72	107.00	17.8	10,675	0.17%
2022/12/01	11.1	98.95	12	98.23	100.00	-0.9	10,409	-0.01%
2022/11/30	5	94.46	3	94.87	93.70	2	10,390	0.02%
2022/11/29	5.2	94.79	4	95.30	94.50	1.2	10,435	0.01%
2022/11/28	11.2	96.60	10	97.60	97.60	1.2	10,366	0.01%
2022/11/25	11.2	97.40	5	96.88	96.50	6.2	10,336	0.06%
2022/11/24	2	94.95	5	95.54	96.20	-3	10,197	-0.03%
2022/11/23	1.1	91.15	1	91.60	91.10	0.1	10,093	0.00%
2022/11/22	2	91.15	2	92.70	90.90	0	10,131	0.00%
2022/11/21	6.1	95.76	2	95.80	94.30	4.1	10,157	0.04%
2022/11/18	6.1	97.46	8	94.64	95.10	-1.9	10,210	-0.02%
2022/11/17	7	96.07	7	96.21	96.30	0	10,032	0.00%
2022/11/16	7	94.53	17	94.75	94.30	-10	9,957	-0.10%
2022/11/15	5	93.18	9.8	94.24	94.50	-4.8	9,958	-0.05%
2022/11/14	9.8	93.38	6	94.00	95.00	3.8	10,052	0.04%
2022/11/11	9	94.27	15	94.73	91.70	-6	10,143	-0.06%
2022/11/10	10	91.80	10	91.00	91.00	0	9,942	0.00%
2022/11/09	8	91.26	16	91.18	91.80	-8	10,574	-0.08%
2022/11/08	6	89.93	7	91.03	88.50	-1	10,728	-0.01%
2022/11/07	16	88.98	14	89.42	89.00	2	10,775	0.02%
2022/11/04	11	87.21	8	88.21	89.00	3	10,622	0.03%
2022/11/03	11	88.91	7	89.17	88.60	4	10,544	0.04%
2022/11/02	14	88.36	3	89.00	89.00	11	10,572	0.10%
2022/11/01	10	85.14	12	87.23	87.10	-2	10,461	-0.02%
2022/10/31	8	82.91	9	83.40	83.40	-1	10,351	-0.01%
2022/10/28	47	84.16	46	83.53	82.10	1	10,407	0.01%
2022/10/27	0	0.00	13	81.88	82.60	-13	9,923	-0.13%
2022/10/26	4	75.20	5	75.66	75.10	-1	9,967	-0.01%
2022/10/25	9	77.01	5	76.76	75.20	4	9,988	0.04%
2022/10/24	8	85.40	7	85.40	82.10	1	10,014	0.01%
2022/10/21	7	83.13	15	80.85	80.10	-8	10,055	-0.08%
2022/10/20	5	84.34	4	85.55	83.60	1	10,334	0.01%
2022/10/19	4	88.00	2	86.25	85.20	2	10,430	0.02%
2022/10/18	5	88.04	2	89.10	87.40	3	10,586	0.03%
2022/10/17	8	84.56	5	86.06	89.70	3	11,013	0.03%
2022/10/14	4	82.48	2	82.90	85.80	2	11,393	0.02%
2022/10/13	4	82.90	3	82.37	78.00	1	11,510	0.01%
2022/10/12	5	85.90	5	85.44	84.40	0	11,553	0.00%
2022/10/11	36	87.60	5	86.92	86.40	31	11,710	0.26%
2022/10/07	34	91.30	4.2	91.00	90.30	29.8	11,951	0.25%
2022/10/06	1	91.50	1	91.90	93.70	0	12,160	0.00%
2022/10/05	14	94.75	12	95.62	92.50	2	12,257	0.02%
2022/10/04	5	93.96	66	92.42	94.00	-61	12,307	-0.50%
2022/10/03	6	90.73	6	92.77	92.70	0	12,390	0.00%
2022/09/30	19	83.87	29	87.62	88.10	-10	12,546	-0.08%
2022/09/29	10	89.11	3	87.20	83.30	7	12,679	0.06%
2022/09/28	2	90.20	12	88.98	88.80	-10	12,789	-0.08%
2022/09/27	3.2	92.10	3	89.27	93.40	0.2	12,951	0.00%
2022/09/26	11	93.70	10	89.55	87.60	1	13,042	0.01%
2022/09/23	16	99.41	17	97.04	96.60	-1	13,268	-0.01%
2022/09/22	4	94.65	4	98.43	100.50	0	13,500	0.00%
2022/09/21	1	99.80	1	98.00	98.00	0	13,616	0.00%
2022/09/20	8	99.94	10	99.11	99.30	-2	13,833	-0.01%
2022/09/19	2	100.75	3	100.50	99.50	-1	13,892	-0.01%
2022/09/16	6	102.92	3	100.17	100.00	3	14,077	0.02%
2022/09/15	10	105.35	1	104.00	103.00	9	14,300	0.06%
2022/09/14	8	102.88	15	104.83	107.00	-7	14,506	-0.05%
2022/09/13	6	105.50	3	104.50	104.50	3	14,714	0.02%
2022/09/12	10	106.55	6	104.92	104.50	4	14,947	0.03%
2022/09/08	3	103.67	3	104.49	104.50	0	15,021	0.00%
2022/09/07	17	102.31	17	101.21	101.50	0	15,044	0.00%
2022/09/06	2	103.00	1	104.00	102.50	1	15,134	0.01%
2022/09/05	3	116.17	4	113.13	113.00	-1	15,073	-0.01%
2022/09/02	17	121.15	22	120.32	120.00	-5	15,046	-0.03%
2022/09/01	4	121.00	3	120.00	120.00	1	15,125	0.01%
2022/08/31	2	122.50	1	124.00	123.50	1	15,229	0.01%
2022/08/29	1	119.00	1	122.00	122.50	0	15,418	0.00%
2022/08/26	78	126.84	38	126.13	125.50	40	15,490	0.26%
2022/08/25	52	129.26	50	127.60	127.00	2	15,557	0.01%
2022/08/24	12	129.75	12	126.50	125.50	0	15,670	0.00%
2022/08/23	3	127.33	42	125.67	129.00	-39	15,831	-0.25%
2022/08/22	3	129.00	1	128.50	128.00	2	15,996	0.01%
2022/08/19	34	134.91	33	131.98	133.00	1	16,019	0.01%
2022/08/18	26	125.96	36	130.88	132.00	-10	15,969	-0.06%
2022/08/17	22	131.07	19	128.08	128.00	3	15,821	0.02%
2022/08/16	38.1	134.01	23	131.57	131.50	15.1	15,835	0.10%
2022/08/15	18	126.67	22	128.02	130.50	-4	15,334	-0.03%
2022/08/12	5	118.20	4	119.63	119.00	1	15,269	0.01%
2022/08/11	4	116.38	1	117.00	113.50	3	15,319	0.02%
2022/08/10	5	113.20	11	114.73	115.00	-6	15,659	-0.04%
2022/08/09	11	115.64	5	116.20	114.50	6	16,036	0.04%
2022/08/08	20	113.18	18.1	113.55	114.00	1.9	16,251	0.01%
2022/08/05	10	117.00	11	116.05	116.00	-1	16,600	-0.01%
2022/08/04	2.1	116.02	12	112.88	115.00	-9.9	16,799	-0.06%
2022/08/03	10	116.60	16	112.50	111.00	-6	16,929	-0.04%
2022/08/02	4	117.00	5	117.30	118.50	-1	17,154	-0.01%
2022/08/01	6	119.75	21	119.21	120.50	-15	17,327	-0.09%
2022/07/29	26	120.42	23	120.09	120.50	3	17,475	0.02%
2022/07/28	31	124.81	36	122.14	119.50	-5	17,587	-0.03%
2022/07/27	15	123.43	13	124.08	125.50	2	17,514	0.01%
2022/07/26	39	134.85	41	129.96	129.50	-2	17,300	-0.01%
2022/07/25	19	137.84	13	138.31	137.00	6	17,314	0.03%
2022/07/22	41	145.80	27	144.54	143.00	14	17,441	0.08%
2022/07/21	19	139.39	22	142.14	145.00	-3	17,174	-0.02%
2022/07/20	16	135.41	15	133.83	133.50	1	17,003	0.01%
2022/07/19	18	132.39	18	130.36	130.50	0	17,046	0.00%
2022/07/18	6	134.75	3	132.50	132.50	3	17,195	0.02%
2022/07/15	40	133.55	35	133.87	133.00	5	17,198	0.03%
2022/07/14	22	126.32	29	133.78	134.00	-7	17,096	-0.04%
2022/07/13	18	130.44	21	128.02	126.00	-3	17,010	-0.02%
2022/07/12	28	126.88	26	125.85	127.00	2	17,014	0.01%
2022/07/11	35	132.31	28	129.00	131.50	7	17,012	0.04%
2022/07/08	9	129.39	13	132.85	134.50	-4	16,992	-0.02%
2022/07/07	11	127.27	10	128.30	128.00	1	16,796	0.01%
2022/07/06	8	131.63	7	128.92	125.00	1	16,633	0.01%
2022/07/05	27	139.04	34	137.24	138.50	-7	16,483	-0.04%
2022/07/04	33	138.89	38	136.67	135.50	-5	16,684	-0.03%
2022/07/01	27	143.94	19	141.26	140.50	8	16,796	0.05%
2022/06/30	15	144.03	17	146.35	149.00	-2	16,587	-0.01%
2022/06/29	76	148.27	77	149.18	150.50	-1	16,412	-0.01%
2022/06/28	17	151.62	9.2	156.03	148.50	7.8	16,339	0.05%
2022/06/27	24	165.35	24	164.54	164.50	0	16,379	0.00%
2022/06/24	35.2	161.32	29	161.07	160.00	6.2	16,541	0.04%
2022/06/23	36	160.01	40	161.15	161.00	-4	16,472	-0.02%
2022/06/22	35	165.20	34	160.00	155.50	1	16,295	0.01%
2022/06/21	7	167.21	6.5	166.73	171.50	0.5	16,251	0.00%
2022/06/20	31	180.58	33.2	168.53	164.50	-2.2	16,400	-0.01%
2022/06/17	8.2	186.40	9	185.17	182.50	-0.8	16,557	0.00%
2022/06/16	29	202.69	27	195.02	191.00	2	17,063	0.01%
2022/06/15	40	205.69	37	199.91	199.00	3	17,598	0.02%
2022/06/14	41	201.00	55	204.33	204.50	-14	17,776	-0.08%
2022/06/13	21	196.88	33	201.05	201.00	-12	18,080	-0.07%
2022/06/10	16	200.84	15	201.27	201.00	1	18,463	0.01%
2022/06/09	6	198.58	87	199.67	204.00	-81	18,948	-0.43%
2022/06/08	20	203.40	23	200.54	200.50	-3	19,158	-0.02%
2022/06/07	10	201.85	4	201.63	200.50	6	19,466	0.03%
2022/06/06	7	209.36	10	208.70	208.50	-3	19,980	-0.02%
2022/06/02	42	210.35	51	209.61	213.50	-9	20,703	-0.04%
2022/06/01	35	211.96	40	210.26	208.50	-5	21,005	-0.02%
2022/05/31	21	208.60	19	209.63	211.50	2	21,454	0.01%
2022/05/30	58	205.78	18.6	204.90	211.50	39.4	22,102	0.18%
2022/05/27	10	194.05	7	195.86	192.50	3	22,692	0.01%
2022/05/26	16	196.22	13	193.00	191.00	3	23,005	0.01%
2022/05/25	16	194.84	14	197.64	197.50	2	23,638	0.01%
2022/05/24	16	195.19	5	194.00	194.00	11	23,892	0.05%
2022/05/23	36	206.26	12	203.38	202.00	24	24,202	0.10%
2022/05/20	26	212.56	21	208.12	208.00	5	24,359	0.02%
2022/05/19	40.5	209.81	23	208.35	213.50	17.5	24,259	0.07%
2022/05/18	29	215.97	16	214.06	213.50	13	24,343	0.05%
2022/05/17	8	203.00	15	208.87	212.00	-7	24,314	-0.03%
2022/05/16	33	201.15	24.5	196.60	196.00	8.5	24,621	0.03%
2022/05/13	14	194.93	19	196.79	197.00	-5	25,140	-0.02%
2022/05/12	10.1	190.24	9	187.44	183.50	1.1	25,318	0.00%
2022/05/11	9.1	192.19	17	195.59	194.50	-7.9	25,571	-0.03%
2022/05/10	4	185.88	8	184.00	196.50	-4	26,008	-0.02%
2022/05/09	9.1	187.87	8.1	185.88	184.50	1	26,206	0.00%
2022/05/06	30.2	197.48	27	193.00	192.00	3.2	26,424	0.01%
2022/05/05	23.1	211.38	29	212.12	211.50	-5.9	26,377	-0.02%
2022/05/04	9	206.67	3	205.17	205.00	6	26,305	0.02%
2022/05/03	20	204.25	17	203.94	205.00	3	26,451	0.01%
2022/04/29	7	206.07	6.1	202.30	199.50	0.9	26,513	0.00%
2022/04/28	23	205.91	26	206.13	204.00	-3	26,627	-0.01%
2022/04/27	15	200.63	9.2	201.84	203.50	5.9	26,744	0.02%
2022/04/26	7	202.79	6	202.25	203.50	1	26,663	0.00%
2022/04/25	3.1	206.77	1.2	204.56	199.50	1.9	26,652	0.01%
2022/04/22	15.1	231.20	12	226.58	221.50	3.1	26,853	0.01%
2022/04/21	9.1	230.85	7	235.36	239.00	2.1	26,713	0.01%
2022/04/20	9	224.78	21	223.50	229.00	-12	26,560	-0.05%
2022/04/19	4	231.63	3.2	222.66	221.50	0.8	26,443	0.00%
2022/04/18	4	225.50	5	225.60	226.50	-1	26,356	0.00%
2022/04/15	16.1	231.23	16.3	227.13	225.50	-0.3	26,358	0.00%
2022/04/14	28.2	244.61	18.1	236.65	232.00	10.1	26,251	0.04%
2022/04/13	4	255.38	1.1	248.73	248.00	2.9	26,134	0.01%
2022/04/12	8.1	255.66	5	252.10	249.50	3.1	26,067	0.01%
2022/04/11	1.1	259.82	4	265.25	246.00	-2.9	25,928	-0.01%
2022/04/08	12	269.21	17	266.00	264.50	-5	25,894	-0.02%
2022/04/07	17.2	290.59	17	279.62	272.00	0.2	25,455	0.00%
2022/04/06	18	295.64	17	300.26	302.00	1	25,191	0.00%
2022/04/01	1	295.00	1	300.00	300.00	0	25,234	0.00%
2022/03/31	4	303.25	5	300.70	302.00	-1	25,247	0.00%
2022/03/30	9	315.00	10	312.40	304.50	-1	25,271	0.00%
2022/03/29	6.1	311.64	9	312.14	309.00	-2.9	25,361	-0.01%
2022/03/28	3	295.83	4	298.00	303.00	-1	25,412	0.00%
2022/03/25	9	296.61	6	295.42	292.50	3	25,973	0.01%
2022/03/24	11.1	300.67	12	297.04	292.00	-0.9	26,531	0.00%
2022/03/23	17.2	314.60	15	314.54	298.00	2.2	26,924	0.01%
2022/03/22	14	301.86	115.1	301.68	307.00	-101.1	26,954	-0.38%	大賣/鉅額交易
2022/03/21	90.1	297.47	39	300.60	306.50	51.1	26,822	0.19%
2022/03/18	66	286.28	16	287.47	291.50	50	26,240	0.19%
2022/03/17	7	281.07	13.1	285.51	292.00	-6.1	25,674	-0.02%
2022/03/16	6	266.42	6	265.00	265.50	0	25,410	0.00%
2022/03/15	42	284.15	36	274.53	265.00	6	25,180	0.02%
2022/03/14	38	294.59	38	294.83	294.00	0	24,990	0.00%
2022/03/11	31	279.05	33.1	284.18	289.50	-2.1	24,549	-0.01%
2022/03/10	30	278.33	28	276.61	279.00	2	24,273	0.01%
2022/03/09	11.1	274.31	13	273.38	270.50	-1.9	24,002	-0.01%
2022/03/08	11	271.00	9.1	273.41	265.50	2	23,491	0.01%
2022/03/07	20.2	270.68	18.1	267.98	265.00	2.1	22,922	0.01%
2022/03/04	23	291.63	28	285.57	281.00	-5	22,690	-0.02%
2022/03/03	13	293.12	17.1	297.74	293.50	-4	22,257	-0.02%
2022/03/02	12	263.67	22.6	266.97	273.00	-10.6	21,598	-0.05%
2022/03/01	8.5	249.74	13	249.46	248.50	-4.5	20,908	-0.02%
2022/02/25	11	245.18	11.1	247.62	245.00	-0.1	20,682	0.00%
2022/02/24	24.1	236.28	31	233.18	233.00	-7	20,263	-0.03%
2022/02/23	16.1	232.62	15.1	237.66	238.50	1	20,564	0.01%
2022/02/22	19.1	233.28	7	227.57	226.50	12.1	20,451	0.06%
2022/02/21	6	235.42	7	238.29	240.00	-1	20,648	0.00%
2022/02/18	14	235.86	13	237.31	238.50	1	21,484	0.00%
2022/02/17	14.1	238.06	13	237.00	236.00	1.1	21,706	0.01%
2022/02/16	17	251.47	12.2	246.19	245.50	4.8	22,235	0.02%
2022/02/15	62.1	266.06	46	246.99	245.00	16.1	22,917	0.07%
2022/02/14	17	265.32	9	265.50	265.00	8	22,606	0.04%
2022/02/11	3	267.83	7	259.93	271.00	-4	22,673	-0.02%
2022/02/10	28	251.55	37	250.82	246.50	-9	22,468	-0.04%
2022/02/09	13.1	233.70	21	239.79	243.00	-7.9	21,779	-0.04%
2022/02/08	17	217.56	15.1	219.53	221.00	2	21,383	0.01%
2022/02/07	3	204.33	8	206.06	213.50	-5	21,002	-0.02%
2022/01/26	22	203.80	18	197.61	194.50	4	21,059	0.02%
2022/01/25	25	206.06	26	207.40	205.00	-1	21,190	0.00%
2022/01/24	22	196.34	24	199.96	204.50	-2	21,345	-0.01%
2022/01/21	28	209.18	34	199.49	198.00	-6	21,519	-0.03%
2022/01/20	39	208.53	41	211.82	210.00	-2	21,736	-0.01%
2022/01/19	15	205.17	14	206.11	207.00	1	21,725	0.00%
2022/01/18	40	204.83	40.2	205.96	205.50	-0.2	22,038	0.00%
2022/01/17	11	195.96	13	202.08	203.50	-2	21,998	-0.01%
2022/01/14	3	186.67	2	184.25	192.00	1	21,910	0.00%
2022/01/13	5	185.60	6	186.00	185.50	-1	22,163	0.00%
2022/01/12	5	192.10	4.3	192.91	191.50	0.8	22,460	0.00%
2022/01/11	4	189.00	6	190.50	191.50	-2	22,880	-0.01%
2022/01/10	6	185.33	8	188.63	190.00	-2	22,961	-0.01%
2022/01/07	3.3	182.19	3	183.83	179.00	0.3	23,066	0.00%
2022/01/06	4	193.38	3	194.50	194.00	1	23,236	0.00%
2022/01/05	2.1	192.62	1	190.00	188.00	1.1	23,394	0.00%
2022/01/04	1	198.00	1	199.00	198.00	0	23,775	0.00%
2022/01/03	1	198.00	1	196.00	196.00	0	24,054	0.00%
2021/12/30	2	197.50	2	201.50	201.50	0	24,307	0.00%
2021/12/29	4	198.00	1	197.00	197.00	3	24,731	0.01%
2021/12/28	6	201.92	11	199.64	199.50	-5	25,218	-0.02%
2021/12/27	16.3	196.20	15	194.73	198.00	1.3	25,437	0.00%
2021/12/24	3	205.33	0	0.00	199.00	3	25,595	0.01%
2021/12/23	8	209.75	12.1	210.77	206.00	-4.1	25,704	-0.02%
2021/12/22	21	210.86	21	204.45	204.00	0	25,675	0.00%
2021/12/21	27	206.31	21.3	205.09	206.50	5.7	25,621	0.02%
2021/12/20	9	214.72	11	217.00	198.00	-2	25,464	-0.01%
2021/12/17	22.1	207.71	18	207.06	205.00	4.1	25,290	0.02%
2021/12/16	7	200.36	15.3	201.25	208.00	-8.3	25,375	-0.03%
2021/12/15	3.1	191.69	1	192.00	189.50	2.1	25,699	0.01%
2021/12/14	3	179.00	103.2	176.10	179.50	-100.2	25,866	-0.39%	大賣/
2021/12/10	6.2	186.40	5	181.00	180.50	1.2	26,599	0.00%
2021/12/09	6	189.67	3	186.83	186.50	3	26,821	0.01%
2021/12/08	13	190.08	35	191.91	195.00	-22	27,138	-0.08%
2021/12/07	7	187.36	4	189.88	184.00	3	27,624	0.01%
2021/12/06	25	187.32	3	186.67	187.50	22	27,917	0.08%
2021/12/03	10	185.50	6	186.92	183.00	4	29,107	0.01%
2021/12/02	9.2	187.04	5	188.40	185.50	4.2	29,262	0.01%
2021/12/01	108.1	192.39	5	189.40	194.00	103.1	29,561	0.35%	大買/鉅額交易
2021/11/30	3	187.33	3	188.50	182.50	0	30,953	0.00%
2021/11/29	5	177.20	4	178.00	185.00	1	31,179	0.00%
2021/11/26	3	175.17	7	179.29	177.00	-4	31,689	-0.01%
2021/11/25	13	185.35	3	186.17	181.00	10	32,666	0.03%
2021/11/24	7	184.43	9	186.00	188.00	-2	32,558	-0.01%
2021/11/23	30	193.82	31	191.15	189.00	-1	32,605	0.00%
2021/11/22	21	199.62	23	199.53	193.50	-2	32,490	-0.01%
2021/11/19	29.3	188.80	28	185.70	188.50	1.3	32,013	0.00%
2021/11/18	26.7	193.35	14	190.46	190.00	12.7	32,109	0.04%
2021/11/17	14.1	188.78	22.2	191.21	193.00	-8.1	32,077	-0.03%
2021/11/16	27.1	177.70	23.1	179.28	179.00	4	31,411	0.01%
2021/11/15	8	178.44	36.1	179.04	182.00	-28.1	31,398	-0.09%
2021/11/12	81.1	171.02	65.1	172.44	165.50	16.1	30,764	0.05%
2021/11/11	5	154.20	15.4	160.42	166.50	-10.4	29,670	-0.04%
2021/11/10	9	152.22	36	151.93	151.50	-27	29,338	-0.09%
2021/11/09	6	144.33	14	148.79	147.00	-8	28,924	-0.03%
2021/11/08	7	135.57	6	136.83	138.50	1	28,818	0.00%
2021/11/05	1	136.50	4.3	137.82	138.50	-3.3	29,012	-0.01%
2021/11/04	14	135.89	1	135.50	135.50	13	29,134	0.04%
2021/11/03	10	137.55	6.1	139.65	138.50	3.9	29,096	0.01%
2021/11/02	19.6	147.35	15.6	149.46	142.00	4	28,991	0.01%
2021/11/01	16.2	154.72	25	151.78	152.00	-8.9	29,059	-0.03%
2021/10/29	57.4	147.83	27	144.37	144.00	30.4	28,845	0.11%
2021/10/28	32.1	145.41	26	146.71	148.50	6.1	28,527	0.02%
2021/10/27	6.3	139.71	12	142.13	145.50	-5.7	28,037	-0.02%
2021/10/26	25.1	144.70	25	141.08	132.50	0.1	27,710	0.00%
2021/10/25	24	144.54	22	144.43	143.50	2	27,246	0.01%
2021/10/22	37	141.55	37.1	140.50	142.50	-0.1	27,046	0.00%
2021/10/21	14	138.43	10	138.20	138.00	4	26,749	0.01%
2021/10/20	13	132.65	17	133.35	137.50	-4	26,407	-0.02%
2021/10/19	24.1	127.35	33	130.00	131.50	-8.9	26,089	-0.03%
2021/10/18	11	123.14	12	119.92	123.00	-1	25,632	0.00%
2021/10/15	21	120.81	18	121.06	121.00	3	25,484	0.01%
2021/10/14	9	119.22	10	117.90	121.00	-1	25,532	0.00%
2021/10/13	18	118.00	12	118.67	120.50	6	25,648	0.02%
2021/10/12	22	121.64	9	122.44	117.50	13	25,808	0.05%
2021/10/08	7	127.07	13	124.58	128.50	-6	25,528	-0.02%
2021/10/07	16	117.00	19	117.26	117.00	-3	25,291	-0.01%
2021/10/06	20	120.28	12	116.79	113.50	8	25,205	0.03%
2021/10/05	12	122.96	11	122.27	125.00	1	24,788	0.00%
2021/10/04	5.1	126.50	12	131.38	121.50	-6.9	24,234	-0.03%
2021/10/01	16	137.03	9	137.28	135.00	7	23,859	0.03%
2021/09/30	2	142.00	3	139.33	140.00	-1	23,574	0.00%
2021/09/29	14	141.93	11	140.68	138.00	3	23,288	0.01%
2021/09/28	12	147.00	14	146.89	148.50	-2	22,975	-0.01%
2021/09/27	21	149.86	10	149.90	144.50	11	22,725	0.05%
2021/09/24	17	154.74	19	155.76	155.00	-2	22,209	-0.01%
2021/09/23	9	152.78	8	154.25	152.00	1	21,716	0.00%
2021/09/22	21	150.64	11	150.91	147.00	10	21,035	0.05%
2021/09/17	12	146.67	13	147.58	151.00	-1	20,258	0.00%
2021/09/16	13	143.04	22	144.18	146.00	-9	19,748	-0.05%
2021/09/15	8	137.38	9	138.61	142.00	-1	19,184	-0.01%
2021/09/14	5	136.70	6	138.00	137.00	-1	18,789	-0.01%
2021/09/13	9	140.44	9	140.89	136.00	0	18,429	0.00%
2021/09/10	11	144.86	12	144.46	145.50	-1	17,864	-0.01%
2021/09/09	6	138.58	8	138.94	144.00	-2	17,099	-0.01%
2021/09/08	17	137.38	15	138.20	137.50	2	16,620	0.01%
2021/09/07	7	139.50	4	139.75	136.00	3	15,324	0.02%
2021/09/06	14	153.36	3	154.33	151.00	11	14,999	0.07%
2021/09/03	36	154.24	27	153.91	160.00	9	14,481	0.06%
2021/09/02	8	154.19	5.1	153.77	157.50	2.9	12,775	0.02%
2021/09/01	9	136.33	16	139.50	143.50	-7	12,270	-0.06%
2021/08/31	34	130.25	33	131.33	130.50	1	11,475	0.01%
2021/08/30	0	0.00	4	124.63	126.50	-4	10,232	-0.04%
2021/08/27	6	114.67	304	116.23	115.00	-298	10,138	-2.94%	大賣/鉅額交易
2021/08/26	7	123.43	4	124.61	120.50	3	9,847	0.03%
2021/08/25	13	124.31	9	122.33	122.50	4	9,549	0.04%
2021/08/24	10	124.74	4	123.37	124.00	6	9,265	0.06%
2021/08/23	117	118.43	83.7	118.09	122.50	33.4	8,756	0.38%	大買/
2021/08/20	12	104.21	19	109.58	111.50	-7	8,208	-0.09%
2021/08/19	26	107.96	251	110.62	101.50	-225	7,860	-2.86%	大賣/鉅額交易
2021/08/18	1	101.62	2	101.25	106.50	-1	7,292	-0.01%
2021/08/17	5	102.50	6	103.42	97.00	-1	6,989	-0.01%
2021/08/16	8.2	98.33	11	98.96	102.50	-2.8	6,656	-0.04%
2021/08/13	42.2	102.44	32	103.89	97.70	10.2	6,403	0.16%
2021/08/12	24	103.98	19	103.79	103.00	5	6,118	0.08%
2021/08/11	20	104.38	27	102.74	106.00	-7	5,838	-0.12%
2021/08/10	13.1	113.66	8	116.94	110.00	5.1	5,535	0.09%
2021/08/09	6	121.92	6	121.58	122.00	0	5,306	0.00%
2021/08/06	7	129.64	5.1	130.47	129.00	2	5,222	0.04%
2021/08/05	24.1	138.22	31.5	138.25	135.00	-7.4	5,083	-0.15%
2021/08/04	14	129.46	8.1	127.42	128.00	5.9	4,647	0.13%
2021/08/03	1.1	136.57	2	139.99	138.00	-1	4,411	-0.02%
2021/08/02	4	140.50	2	140.00	142.00	2	4,343	0.05%
2021/07/30	1.1	132.56	1	134.50	133.00	0.1	4,278	0.00%
2021/07/29	0	0.00	3	123.00	124.50	-3	4,196	-0.07%
2021/07/28	1.1	113.59	1	114.00	113.50	0.1	4,155	0.00%
2021/07/27	50.6	128.76	52	133.29	126.00	-1.5	4,151	-0.03%
2021/07/26	0	0.00	6	130.17	132.50	-6	4,132	-0.15%
2021/07/23	1	118.50	3	118.34	120.50	-2	4,089	-0.05%
2021/07/22	53	118.29	0	123.50	123.00	53	4,022	1.32%
2021/07/21	51	118.53	6	120.82	122.50	45	3,955	1.14%
2021/07/20	85	110.98	18	108.67	111.50	67	3,915	1.71%
2021/07/19	179	110.99	14.2	110.23	111.50	164.9	3,564	4.63%	大買/鉅額交易
2021/07/16	213	97.89	59.2	99.35	101.50	153.9	3,283	4.69%	大買/鉅額交易
2021/07/15	1	92.50	3	91.10	92.70	-2	2,997	-0.07%
2021/07/14	0	0.00	8	84.30	84.30	-8	2,857	-0.28%
2021/07/13	10	76.13	3	76.87	76.70	7	2,887	0.24%
2021/07/12	1	73.80	1	74.50	74.00	0	2,647	0.00%
2021/07/08	1	69.40	2	71.00	72.00	-1	2,614	-0.04%
2021/07/07	2	70.40	3	71.50	69.80	-1	2,624	-0.04%
2021/07/06	7	71.54	0	0.00	71.30	7	2,731	0.26%
2021/07/05	2	71.75	0	0.00	71.80	2	2,786	0.07%
2021/07/02	0	0.00	5	71.50	72.00	-5	2,768	-0.18%
2021/07/01	15	68.61	3	68.90	69.40	12	2,742	0.44%
2021/06/30	0	0.00	1	68.00	66.80	-1	2,705	-0.04%
2021/06/28	5	64.50	0	0.00	65.80	5	2,968	0.17%
2021/06/21	0	0.00	1	62.60	62.00	-1	3,006	-0.03%
2021/06/18	10	64.50	0	0.00	63.20	10	3,005	0.33%
2021/06/17	1	62.70	0	0.00	62.70	1	2,984	0.03%
2021/06/11	1	61.80	0	0.00	61.70	1	2,998	0.03%
2021/06/02	10	62.50	0	0.00	61.00	10	3,015	0.33%
2021/06/01	0	0.00	1	61.60	62.30	-1	3,007	-0.03%
2021/05/28	1	59.00	0	0.00	60.10	1	2,985	0.03%
2021/05/27	1	58.00	1	58.00	58.00	0	2,985	0.00%
2021/05/26	0	0.00	2	57.80	58.10	-2	3,023	-0.07%
2021/05/25	2	58.60	5	57.98	58.10	-3	3,063	-0.10%
2021/05/24	1	56.00	1	55.80	56.10	0	3,150	0.00%
2021/05/20	4	54.18	0	0.00	54.00	4	3,288	0.12%
2021/05/19	1	53.10	1	55.40	54.30	0	3,331	0.00%
2021/05/18	2.1	52.04	0	0.00	52.80	2.1	3,317	0.06%
2021/05/14	3	55.83	0	0.00	53.30	3	3,261	0.09%
2021/05/13	1	54.50	0	0.00	56.10	1	3,208	0.03%
2021/05/12	0.1	57.00	0	0.00	57.00	0.1	3,183	0.00%
2021/05/11	2	65.65	0.2	66.70	63.00	1.8	3,128	0.06%
2021/05/07	0	0.00	2	67.00	68.70	-2	3,118	-0.06%
2021/05/06	2.1	64.65	0	0.00	65.60	2.1	3,098	0.07%
2021/05/04	1	67.90	0	0.00	68.80	1	3,027	0.03%
2021/05/03	0	0.00	2	75.65	74.40	-2	2,960	-0.07%
2021/04/29	0	0.00	9	73.82	73.80	-9	2,920	-0.31%
2021/04/28	6	75.53	1	75.60	74.90	5	2,943	0.17%
2021/04/26	0.2	77.51	1	77.50	77.10	-0.8	2,934	-0.03%
2021/04/23	1	75.20	2	75.40	75.40	-1	2,890	-0.03%
2021/04/22	4	78.10	0	0.00	74.50	4	2,920	0.14%
2021/04/21	0	0.00	18	77.84	78.20	-18	2,762	-0.65%
2021/04/20	3	75.13	0	0.00	75.40	3	2,611	0.11%
2021/04/19	0	0.00	6	75.32	76.30	-6	2,583	-0.23%
2021/04/16	0	0.00	3	72.40	73.00	-3	2,540	-0.12%
2021/04/14	4	71.90	4	70.20	70.30	0	2,630	0.00%
2021/04/13	4	73.55	3	73.70	71.20	1	2,640	0.04%
2021/04/12	45	76.90	29	74.77	73.80	16	2,632	0.61%
2021/04/09	27	74.41	17	74.63	73.30	10	2,605	0.38%
2021/04/08	15	72.96	5	73.28	73.40	10	2,539	0.39%
2021/04/07	7	72.33	9	73.40	73.50	-2	2,575	-0.08%
2021/04/06	7	71.66	7	71.20	71.10	0	2,590	0.00%
2021/04/01	14	72.41	5	72.10	72.20	9	2,578	0.35%
2021/03/31	16	74.24	10	73.67	73.00	6	2,542	0.24%
2021/03/29	3	68.50	0	0.00	68.40	3	2,311	0.13%
2021/03/26	1	70.90	2	71.20	71.00	-1	2,343	-0.04%
2021/03/22	0	0.00	1	70.50	70.30	-1	2,473	-0.04%
2021/03/17	2	70.10	0	0.00	70.90	2	2,674	0.07%
2021/03/09	1	67.20	0	0.00	67.10	1	3,370	0.03%
2021/03/04	2	68.55	1	68.30	68.10	1	3,496	0.03%
2021/02/26	1	69.00	0	0.00	69.00	1	4,044	0.02%
2021/02/25	3	71.47	0	0.00	70.80	3	4,090	0.07%
2021/02/24	2	71.20	0	0.00	71.30	2	4,090	0.05%
2021/02/23	4	74.80	4	73.88	74.90	0	4,058	0.00%
2021/02/22	2	72.40	3	72.30	72.00	-1	4,054	-0.02%
2021/02/19	0	0.00	3	70.50	72.20	-3	4,227	-0.07%
2021/02/18	4	68.88	3	68.30	68.70	1	4,235	0.02%
2021/02/17	0	0.00	1	67.60	67.60	-1	4,340	-0.02%
2021/02/03	0	0.00	4	66.00	65.20	-4	4,496	-0.09%
2021/02/02	4	63.38	0	0.00	64.20	4	4,550	0.09%
2021/02/01	1	61.30	1	62.10	62.10	0	4,609	0.00%
2021/01/29	2	65.90	0	0.00	65.00	2	4,606	0.04%
2021/01/26	1	67.50	0	0.00	67.10	1	4,670	0.02%
2021/01/25	0	0.00	9	67.46	68.20	-9	4,720	-0.19%
2021/01/22	0	0.00	4	67.73	68.70	-4	4,742	-0.08%
2021/01/21	5	68.06	0	0.00	67.50	5	4,767	0.10%
2021/01/20	2	69.90	0	0.00	69.10	2	4,732	0.04%
2021/01/15	4	74.10	1	74.40	73.00	3	4,705	0.06%
2021/01/14	2	73.65	7	74.29	74.40	-5	4,682	-0.11%
2021/01/13	2	72.80	2	74.15	72.80	0	4,659	0.00%
2021/01/12	1	72.30	0	0.00	72.20	1	4,607	0.02%
2021/01/11	1	74.00	7	74.74	73.10	-6	4,643	-0.13%
2021/01/08	6	74.88	1	74.70	74.40	5	4,821	0.10%
2021/01/07	1	71.20	5	70.94	71.90	-4	4,795	-0.08%
2021/01/06	2	71.20	0	0.00	70.90	2	4,945	0.04%
2021/01/05	2	74.00	0	0.00	73.90	2	4,955	0.04%
2021/01/04	4	74.83	8	75.31	75.00	-4	5,033	-0.08%
2020/12/31	0	0.00	1	72.30	72.60	-1	4,985	-0.02%
2020/12/30	8	73.14	2	73.50	72.10	6	5,026	0.12%
2020/12/29	1	72.10	4	70.40	72.10	-3	5,142	-0.06%
2020/12/25	1	70.60	0	0.00	70.50	1	5,314	0.02%
2020/12/22	2	70.85	1	72.70	69.60	1	6,050	0.02%
2020/12/21	3	70.80	8	70.00	70.80	-5	6,244	-0.08%
2020/12/18	1	73.90	0	0.00	73.30	1	6,809	0.01%
2020/12/17	1	73.60	1	75.50	73.60	0	7,744	0.00%
2020/12/15	2	73.95	0	0.00	73.20	2	8,420	0.02%
2020/12/14	5	74.10	1	74.50	74.30	4	8,465	0.05%
2020/12/11	2	73.40	0	0.00	73.30	2	8,525	0.02%
2020/12/10	0	0.00	12	77.94	77.00	-12	8,469	-0.14%
2020/12/09	7	78.34	16	78.66	79.70	-9	8,387	-0.11%
2020/12/08	3	74.47	3	73.90	73.80	0	8,161	0.00%
2020/12/07	3	74.87	20	74.30	73.90	-17	8,199	-0.21%
2020/12/04	21	75.74	2	74.85	75.80	19	8,144	0.23%
2020/12/02	3	74.00	2	74.20	74.00	1	8,105	0.01%
2020/12/01	2	74.80	0	0.00	74.80	2	8,123	0.02%
2020/11/27	2	75.65	2	75.85	75.70	0	8,327	0.00%
2020/11/26	6	78.27	9	76.94	77.10	-3	8,305	-0.04%
2020/11/25	8	76.33	11	76.04	76.10	-3	8,093	-0.04%
2020/11/24	1	74.60	1	75.00	73.50	0	7,923	0.00%
2020/11/23	3	74.23	0	0.00	74.20	3	7,949	0.04%
2020/11/20	3	74.10	9	74.46	74.00	-6	8,092	-0.07%
2020/11/19	7	74.01	5	75.24	74.60	2	8,168	0.02%
2020/11/18	7	75.70	124	73.22	75.30	-117	8,138	-1.44%	大賣/鉅額交易
2020/11/17	3	73.00	0	0.00	72.20	3	8,009	0.04%
2020/11/16	11	73.10	94	73.40	73.50	-83	8,071	-1.03%
2020/11/13	2	69.70	18	72.80	73.20	-16	8,021	-0.20%
2020/11/12	1	69.90	1	70.50	69.90	0	7,961	0.00%
2020/11/11	0	0.00	3	69.50	69.80	-3	7,966	-0.04%
2020/11/10	10	70.47	9	69.58	69.50	1	7,971	0.01%
2020/11/09	207	71.87	10	71.87	71.90	197	7,984	2.47%	大買/鉅額交易
2020/11/06	1	69.10	1	69.90	68.80	0	8,068	0.00%
2020/11/05	0	0.00	2	68.80	68.70	-2	8,142	-0.02%
2020/11/03	0	0.00	1	67.80	67.90	-1	8,361	-0.01%
2020/11/02	1	66.10	1	67.08	64.30	0	8,369	0.00%
2020/10/30	1	67.70	0	0.00	67.10	1	8,375	0.01%
2020/10/29	0	0.00	1	68.20	69.10	-1	8,441	-0.01%
2020/10/27	1	69.40	0	0.00	70.70	1	8,496	0.01%
2020/10/26	4	70.08	5	70.46	70.00	-1	8,540	-0.01%
2020/10/23	5	70.94	0	0.00	71.00	5	8,632	0.06%
2020/10/22	9	70.18	0	0.00	70.60	9	8,827	0.10%
2020/10/21	2	72.00	6	72.78	71.70	-4	9,069	-0.04%
2020/10/20	4	72.73	2	72.80	72.70	2	9,953	0.02%
2020/10/19	3	72.03	2	72.85	73.70	1	10,303	0.01%
2020/10/16	19	73.96	12	74.58	72.70	7	10,308	0.07%
2020/10/15	15	72.31	0	0.00	72.00	15	10,170	0.15%
2020/10/14	1	71.90	5	72.10	72.40	-4	10,169	-0.04%
2020/10/12	5	68.32	0	0.00	68.20	5	10,099	0.05%
2020/10/08	1	72.50	2	73.10	71.70	-1	10,122	-0.01%
2020/10/07	1	72.40	1	71.40	71.50	0	10,151	0.00%
2020/10/06	9	71.71	12	72.33	71.90	-3	10,207	-0.03%
2020/10/05	1	69.00	0	0.00	68.80	1	10,165	0.01%
2020/09/30	3	68.53	1	68.50	69.70	2	10,249	0.02%
2020/09/29	9	68.53	7	67.80	67.10	2	10,213	0.02%
2020/09/28	11	69.37	9	69.24	68.90	2	10,414	0.02%
2020/09/25	17	74.55	11	75.05	70.60	6	10,381	0.06%
2020/09/24	20	78.47	14	78.27	77.50	6	10,182	0.06%
2020/09/23	43	82.74	43	83.12	79.20	0	10,154	0.00%
2020/09/22	38	82.12	55	82.65	82.80	-17	9,636	-0.18%
2020/09/21	12	78.30	18	78.16	78.50	-6	8,779	-0.07%
2020/09/18	8	72.99	7	75.40	76.00	1	8,466	0.01%
2020/09/17	1	73.00	7	72.67	73.50	-6	8,771	-0.07%
2020/09/16	1	71.00	3	72.43	71.30	-2	8,981	-0.02%
2020/09/15	3	70.30	8	70.30	70.30	-5	9,002	-0.06%
2020/09/14	3	69.67	3	68.63	70.30	0	8,977	0.00%
2020/09/11	8	67.60	5	67.96	67.00	3	8,950	0.03%
2020/09/10	2	72.45	1	71.00	70.70	1	8,864	0.01%
2020/09/09	3	71.60	0	0.00	72.20	3	8,829	0.03%
2020/09/08	0	0.00	2	70.00	71.30	-2	8,864	-0.02%
2020/09/07	0	0.00	5	70.32	70.10	-5	8,900	-0.06%
2020/09/04	0	0.00	5	71.98	72.30	-5	8,915	-0.06%
2020/09/03	7	74.93	5	74.80	73.00	2	8,922	0.02%
2020/09/02	0	0.00	8	72.45	73.80	-8	8,792	-0.09%
2020/09/01	2	69.65	1	69.50	69.50	1	8,757	0.01%
2020/08/31	5	70.24	7	70.13	69.90	-2	8,803	-0.02%
2020/08/28	0	0.00	7	72.47	71.80	-7	8,850	-0.08%
2020/08/27	9	73.73	2	72.55	71.60	7	8,886	0.08%
2020/08/26	13	73.56	14	73.54	74.20	-1	8,928	-0.01%
2020/08/25	8	69.55	1	72.00	71.60	7	8,918	0.08%
2020/08/21	2	65.85	4	63.88	66.30	-2	8,793	-0.02%
2020/08/20	4	65.60	28	61.56	61.50	-24	8,755	-0.27%
2020/08/17	1	69.10	0	0.00	68.50	1	8,705	0.01%
2020/08/14	1	69.30	1	67.20	69.40	0	8,736	0.00%
2020/08/13	3	69.37	3	68.87	67.80	0	8,761	0.00%
2020/08/12	2	68.05	3	69.37	67.70	-1	8,783	-0.01%
2020/08/11	4	72.48	2	72.55	71.20	2	8,773	0.02%
2020/08/10	25	77.60	12	78.04	75.90	13	8,829	0.15%
2020/08/07	2	76.40	3	75.73	77.50	-1	8,763	-0.01%
2020/08/06	5	73.38	1	73.80	73.10	4	8,760	0.05%
2020/08/05	0	0.00	2	74.10	74.10	-2	8,780	-0.02%
2020/08/04	2	74.55	0	0.00	72.70	2	8,820	0.02%
2020/08/03	1	75.20	12	75.97	75.00	-11	8,745	-0.13%
2020/07/30	5	76.20	2	75.85	76.40	3	8,673	0.03%
2020/07/29	15	75.57	1	74.30	76.00	14	8,610	0.16%
2020/07/28	8	76.18	8	77.61	74.00	0	8,499	0.00%
2020/07/27	15	80.16	12	79.60	77.50	3	8,308	0.04%
2020/07/24	32	85.49	63	86.17	82.40	-31	8,022	-0.39%
2020/07/23	25	79.16	32	79.73	82.50	-7	7,124	-0.10%
2020/07/22	11	74.45	2	74.50	75.00	9	6,801	0.13%
2020/07/21	11	74.26	5	74.66	75.00	6	6,733	0.09%
2020/07/20	19	70.31	4	71.03	73.10	15	6,595	0.23%
2020/07/17	5	69.92	13	70.84	70.00	-8	6,525	-0.12%
2020/07/16	0	0.00	5	71.78	72.00	-5	6,473	-0.08%
2020/07/15	12	72.99	1	71.80	69.80	11	6,398	0.17%
2020/07/14	0	0.00	1	74.40	73.80	-1	6,280	-0.02%
2020/07/13	3	76.27	9	75.98	77.00	-6	6,213	-0.10%
2020/07/10	6	75.20	21	74.95	74.30	-15	6,123	-0.24%
2020/07/09	8	75.50	14	74.91	75.30	-6	6,041	-0.10%
2020/07/08	5	73.88	9	75.32	74.30	-4	5,943	-0.07%
2020/07/07	13	77.88	142	78.01	74.70	-129	5,787	-2.23%	大賣/鉅額交易
2020/07/06	30	72.00	60	72.88	73.70	-30	5,434	-0.55%
2020/07/03	24	65.64	65	66.64	67.00	-41	5,255	-0.78%
2020/07/02	6	62.25	14	60.95	61.20	-8	5,041	-0.16%
2020/07/01	104	59.58	2	60.30	59.70	102	4,834	2.11%	大買/鉅額交易
2020/06/30	106	58.80	1	59.60	58.90	105	4,705	2.23%	大買/鉅額交易
2020/06/29	13	58.33	9	59.32	59.80	4	4,606	0.09%
2020/06/24	7	58.39	4	58.28	56.80	3	4,380	0.07%
2020/06/23	10	55.05	16	55.15	55.50	-6	3,906	-0.15%
2020/06/22	0	0.00	12	54.48	54.70	-12	3,596	-0.33%
2020/06/19	0	0.00	2	49.40	49.80	-2	3,490	-0.06%
2020/06/18	10	48.20	1	48.50	49.35	9	3,452	0.26%
2020/06/17	1	48.15	12	48.31	47.90	-11	3,412	-0.32%
2020/06/16	1	48.60	2	48.55	48.60	-1	3,391	-0.03%
2020/06/15	3	48.32	0	0.00	47.80	3	3,384	0.09%
2020/06/12	3	48.17	1	45.70	49.65	2	3,323	0.06%
2020/06/11	7	50.26	1	51.30	48.60	6	3,240	0.19%
2020/06/10	15	50.37	9	50.38	50.40	6	3,179	0.19%
2020/06/09	4	51.45	3	51.30	51.30	1	3,147	0.03%
2020/06/08	7	52.04	12	52.00	52.50	-5	3,095	-0.16%
2020/06/05	1	51.30	0	0.00	52.00	1	3,025	0.03%
2020/06/04	3	50.33	25	50.66	50.50	-22	2,946	-0.75%
2020/06/03	1	49.85	0	0.00	50.10	1	2,824	0.04%
2020/06/02	11	49.56	5	49.88	49.45	6	2,741	0.22%
2020/06/01	8	47.51	27	48.31	50.10	-19	2,590	-0.73%
2020/05/29	13	44.67	6	45.15	45.55	7	2,412	0.29%
2020/05/27	0	0.00	0	44.70	44.65	0	2,318	0.00%
2020/05/26	5	44.71	9	44.92	44.55	-4	2,272	-0.18%
2020/05/25	0	0.00	1	43.90	44.00	-1	2,182	-0.05%
2020/05/22	2	42.03	0	0.00	42.65	2	2,128	0.09%
2020/05/21	8	43.27	0	0.00	43.05	8	2,096	0.38%
2020/05/20	3	42.43	2	42.55	42.95	1	2,028	0.05%
2020/05/19	7	42.52	17	42.45	41.20	-10	1,955	-0.51%
2020/05/18	5	44.50	2	44.88	43.55	3	1,849	0.16%
2020/05/15	1	41.55	2	41.10	43.00	-1	1,701	-0.06%
2020/05/13	11	41.30	6	41.65	42.00	5	1,460	0.34%
2020/05/12	1	39.55	35	38.82	40.50	-34	1,340	-2.54%
2020/05/11	3	38.30	85	38.93	38.45	-82	1,260	-6.51%
2020/05/08	0	0.00	1	36.00	36.00	-1	1,147	-0.09%
2020/05/07	1	35.50	1	35.65	35.25	0	1,113	0.00%
2020/05/06	0	0.00	2	34.00	34.00	-2	1,079	-0.19%
2020/04/30	17	33.79	0	0.00	33.60	17	1,051	1.62%
2020/04/29	5	33.40	1	33.70	33.15	4	1,031	0.39%
2020/04/28	2	33.23	5	33.40	33.35	-3	1,024	-0.29%
2020/04/27	5	32.84	5	33.85	33.75	0	1,031	0.00%
2020/04/20	1	32.65	1	32.45	32.65	0	952	0.00%
2020/04/14	1	30.80	1	31.05	31.25	0	865	0.00%
2020/04/08	10	28.19	0	0.00	28.35	10	781	1.28%
2020/04/07	10	27.28	1	28.20	28.20	9	780	1.15%
2020/04/06	10	26.60	0	0.00	26.75	10	773	1.29%
2020/03/30	3	25.70	0	0.00	26.85	3	853	0.35%
2020/03/27	0	0.00	4	29.13	29.50	-4	970	-0.41%
2020/03/26	0	0.00	2	27.70	28.30	-2	1,039	-0.19%
2020/03/25	2	27.90	0	0.00	27.50	2	1,029	0.19%
2020/03/20	0	26.20	0	0.00	25.95	0	1,017	0.00%
2020/03/19	100	24.38	0	0.00	24.05	100	1,011	9.88%
2020/03/16	1	28.55	0	0.00	28.20	1	983	0.10%
2020/03/13	3	27.50	0	0.00	28.20	3	977	0.31%
2020/03/11	15	32.02	0	0.00	31.60	15	934	1.60%
2020/02/13	3	32.70	0	0.00	32.80	3	973	0.31%
2019/12/26	1	37.10	30	36.50	36.95	-29	1,046	-2.77%
2019/12/23	30	36.17	16	35.88	36.55	14	849	1.65%
2019/12/17	0	0.00	1	35.45	34.95	-1	747	-0.13%
2019/12/10	0	0.00	1	34.45	34.55	-1	765	-0.13%
2019/12/02	1	33.50	1	33.50	33.70	0	776	0.00%
2019/11/29	0	0.00	1	34.05	33.90	-1	773	-0.13%
2019/11/28	3	35.10	1	34.75	34.75	2	761	0.26%
2019/11/26	5	33.45	0	0.00	33.50	5	702	0.71%
2019/11/19	2	33.43	1	33.10	33.10	1	680	0.15%
2019/11/11	5	35.25	0	0.00	33.90	5	638	0.78%
2019/11/07	1	35.00	0	0.00	34.85	1	620	0.16%
2019/11/06	1	34.80	1	35.00	35.00	0	614	0.00%
2019/11/04	0	0.00	7	36.40	36.00	-7	589	-1.19%
2019/11/01	7	36.00	0	0.00	36.45	7	577	1.21%
2019/10/29	1	36.65	0	0.00	36.15	1	527	0.19%
2019/10/17	0	0.00	2	35.00	35.00	-2	443	-0.45%
2019/10/16	1	35.50	0	0.00	34.60	1	439	0.23%
2019/10/14	0	0.00	1	33.75	35.15	-1	358	-0.28%
2019/09/25	0	0.00	1	33.15	33.15	-1	394	-0.25%
2019/09/20	1	33.60	0	0.00	33.60	1	389	0.26%
2019/09/19	0	0.00	1	33.75	33.55	-1	385	-0.26%
2019/09/18	0	0.00	7	33.91	33.65	-7	382	-1.83%
2019/09/16	1	33.40	0	0.00	33.85	1	359	0.28%
2019/09/11	0	0.00	5	32.85	32.85	-5	332	-1.50%
2019/08/02	0	0.00	10	31.00	31.00	-10	629	-1.59%
2019/08/01	0	0.00	30	31.88	31.90	-30	691	-4.34%
2019/07/30	5	32.05	0	0.00	32.20	5	882	0.57%
2019/07/18	1	31.95	0	0.00	31.95	1	1,321	0.08%
2019/07/15	4	32.75	0	0.00	32.60	4	1,388	0.29%
2019/07/05	3	34.47	0	0.00	34.75	3	1,362	0.22%
2019/07/04	2	34.30	0	0.00	34.40	2	1,367	0.15%
2019/07/03	0	0.00	1	34.55	34.10	-1	1,374	-0.07%
2019/07/02	37	34.25	0	0.00	34.30	37	1,401	2.64%
2019/06/21	0	0.00	3	33.50	33.10	-3	1,456	-0.21%
2019/06/19	3	33.15	0	0.00	33.10	3	1,457	0.21%
2019/06/05	2	32.60	2	32.40	32.30	0	1,489	0.00%
2019/05/24	0	0.00	1	32.20	32.20	-1	1,586	-0.06%
2019/05/23	1	32.15	2	32.30	32.30	-1	1,590	-0.06%
2019/05/21	0	0.00	1	32.70	33.30	-1	1,622	-0.06%
2019/05/20	2	33.28	6	33.04	33.00	-4	1,621	-0.25%
2019/05/17	1	34.20	0	0.00	33.55	1	1,634	0.06%
2019/05/16	1	35.55	2	35.08	34.85	-1	1,699	-0.06%
2019/05/15	0	0.00	1	36.15	36.10	-1	1,790	-0.06%
2019/05/14	3	34.67	0	0.00	35.65	3	1,832	0.16%
2019/05/13	13	36.50	11	36.92	36.35	2	1,816	0.11%
2019/05/10	4	37.91	1	38.45	37.85	3	1,788	0.17%
2019/05/09	0	0.00	5	38.14	38.20	-5	1,713	-0.29%
2019/05/08	4	38.33	9	38.21	38.40	-5	1,684	-0.30%
2019/05/07	1	37.95	0	0.00	38.95	1	1,629	0.06%
2019/05/06	2	36.70	0	0.00	36.55	2	1,550	0.13%
2019/04/26	6	37.58	0	0.00	36.85	6	1,514	0.40%
2019/04/25	1	37.75	5	37.90	38.20	-4	1,479	-0.27%
2019/04/24	3	37.60	1	37.80	37.35	2	1,400	0.14%
2019/04/22	0	0.00	1	36.65	36.60	-1	1,277	-0.08%
2019/04/18	1	35.20	0	0.00	34.80	1	1,226	0.08%
2019/04/12	0	0.00	4	35.30	35.00	-4	1,413	-0.28%
2019/04/11	1	35.70	0	0.00	35.40	1	1,425	0.07%
2019/04/10	0	0.00	4	36.25	36.70	-4	1,416	-0.28%
2019/04/08	5	36.80	0	0.00	36.35	5	1,454	0.34%
2019/04/02	0	0.00	5	35.22	35.55	-5	1,385	-0.36%
2019/03/28	0	0.00	1	35.35	35.35	-1	1,371	-0.07%
2019/03/26	0	0.00	2	35.38	35.45	-2	1,363	-0.15%
2019/03/20	0	0.00	1	35.25	35.40	-1	1,352	-0.07%
2019/03/19	0	0.00	5	35.11	35.00	-5	1,349	-0.37%
2019/03/18	1	34.80	0	0.00	34.85	1	1,346	0.07%
2019/03/15	2	34.80	1	34.80	34.90	1	1,346	0.07%
2019/03/13	1	34.65	8	34.63	34.20	-7	1,349	-0.52%
2019/03/08	6	34.40	8	34.98	35.20	-2	1,412	-0.14%
2019/03/07	1	35.05	5	36.30	34.95	-4	1,425	-0.28%
2019/03/06	9	36.91	9	36.74	36.60	0	1,478	0.00%
2019/03/05	7	36.30	7	36.18	36.15	0	1,472	0.00%
2019/03/04	4	35.88	0	0.00	35.80	4	1,485	0.27%
2019/02/27	3	35.95	0	0.00	36.10	3	1,536	0.20%
2019/02/26	7	36.15	8	35.92	35.90	-1	1,546	-0.06%
2019/02/25	6	35.47	2	35.50	35.45	4	1,533	0.26%
2019/02/21	1	35.80	0	0.00	36.20	1	1,515	0.07%
2019/02/19	1	36.20	0	0.00	36.20	1	1,478	0.07%
2019/02/18	1	36.05	0	0.00	36.20	1	1,467	0.07%
2019/02/15	18	36.63	0	0.00	36.45	18	1,443	1.25%
2019/02/14	2	35.90	0	0.00	36.50	2	1,353	0.15%
2019/01/30	1	34.65	18	34.70	34.60	-17	1,175	-1.45%
2019/01/22	0	0.00	1	33.10	32.90	-1	986	-0.10%
2019/01/02	0	0.00	2	31.50	31.80	-2	615	-0.32%
2018/12/13	0	0.00	1	31.50	31.40	-1	573	-0.17%
2018/12/04	4	33.31	2	32.85	32.85	2	575	0.35%
2018/12/03	2	33.43	2	32.78	34.00	0	574	0.00%
2018/11/30	2	31.90	3	32.32	32.65	-1	522	-0.19%
2018/11/29	4	32.29	13	31.96	31.85	-9	507	-1.77%
2018/11/28	3	30.88	2	31.45	31.55	1	436	0.23%
2018/11/26	4	30.50	1	30.60	31.00	3	407	0.74%
2018/11/16	0	0.00	3	27.85	28.30	-3	402	-0.75%
2018/10/31	0	0.00	7	25.49	26.15	-7	552	-1.27%
2018/10/25	1	24.50	0	0.00	24.20	1	598	0.17%
2018/10/16	0	0.00	2	26.70	26.30	-2	833	-0.24%
2018/10/09	1	28.70	0	0.00	28.65	1	998	0.10%
2018/10/05	1	29.55	0	0.00	29.50	1	1,072	0.09%
2018/09/26	1	30.95	0	0.00	30.90	1	1,092	0.09%
2018/09/17	0	0.00	3	31.40	31.35	-3	1,086	-0.28%
2018/09/05	2	32.90	0	0.00	33.30	2	1,050	0.19%
2018/08/31	1	34.05	2	34.00	34.50	-1	1,039	-0.10%
2018/08/29	0	0.00	1	33.95	34.00	-1	1,042	-0.10%
2018/08/28	0	0.00	1	34.15	34.00	-1	1,035	-0.10%
2018/08/27	2	34.00	0	0.00	34.25	2	1,028	0.19%
2018/08/24	11	35.08	0	0.00	35.00	11	1,039	1.06%
2018/08/17	0	0.00	1	36.15	35.55	-1	1,049	-0.10%
2018/08/15	0	0.00	1	36.80	36.65	-1	1,037	-0.10%
2018/08/14	7	37.16	2	37.03	37.35	5	1,027	0.49%
2018/08/08	1	36.80	0	0.00	36.80	1	950	0.11%
2018/08/03	0	0.00	1	37.95	38.05	-1	905	-0.11%
2018/08/01	6	38.33	0	0.00	38.55	6	880	0.68%
2018/07/26	11	38.35	0	0.00	38.45	11	798	1.38%
2018/07/25	16	38.83	3	38.90	38.55	13	775	1.68%
2018/07/24	0	0.00	2	37.65	37.90	-2	711	-0.28%
2018/07/23	3	37.73	1	37.70	37.35	2	668	0.30%
2018/07/20	3	36.63	2	37.45	37.25	1	621	0.16%
2018/07/19	2	37.15	2	38.20	37.30	0	601	0.00%
2018/07/18	0	0.00	3	37.30	37.50	-3	560	-0.54%
2018/07/17	17	36.06	9	37.08	35.80	8	519	1.54%
2018/07/16	0	0.00	17	35.84	36.35	-17	437	-3.88%
2018/07/13	0	0.00	4	34.63	34.65	-4	390	-1.03%
2018/07/10	0	0.00	1	32.35	32.25	-1	335	-0.30%
2018/06/25	1	31.90	0	0.00	31.90	1	352	0.28%
2018/06/15	1	33.30	0	0.00	33.45	1	362	0.28%
2018/06/08	2	34.10	0	0.00	34.00	2	359	0.56%
2018/06/01	5	35.50	1	34.20	34.10	4	333	1.20%
2018/05/31	1	33.80	9	34.06	34.45	-8	306	-2.61%
2018/05/22	0	0.00	11	30.20	30.20	-11	267	-4.11%
2018/04/27	5	29.80	5	29.75	29.80	0	391	0.00%
2018/04/26	0	0.00	1	30.00	29.80	-1	445	-0.22%
2018/04/24	1	29.00	3	29.50	29.20	-2	454	-0.44%
2018/04/23	1	30.25	0	0.00	30.40	1	455	0.22%
2018/04/18	0	0.00	10	31.71	31.75	-10	483	-2.07%
2018/04/10	1	32.05	0	0.00	32.05	1	529	0.19%
2018/04/09	1	32.05	0	0.00	32.05	1	529	0.19%
2018/03/31	6	32.85	0	0.00	32.95	6	522	1.15%
2018/03/28	1	33.25	5	33.50	33.30	-4	518	-0.77%
2018/03/27	1	33.90	0	0.00	33.95	1	517	0.19%
2018/03/23	1	34.25	0	0.00	34.20	1	514	0.19%
2018/03/13	6	34.78	0	0.00	34.75	6	570	1.05%
2018/02/27	0	0.00	10	34.87	34.50	-10	694	-1.44%
2018/02/26	0	0.00	70	34.84	34.55	-70	706	-9.91%
2018/02/23	0	0.00	5	35.10	34.60	-5	707	-0.71%
2018/02/22	1	34.35	1	34.60	34.55	0	710	0.00%
2018/02/21	7	33.76	0	0.00	34.20	7	718	0.97%
2018/02/09	1	32.80	1	33.25	33.30	0	728	0.00%
2018/02/08	10	34.55	0	0.00	34.55	10	727	1.38%
2018/02/07	2	34.83	10	34.80	34.60	-8	738	-1.08%
2018/02/06	20	34.75	1	36.05	34.20	19	800	2.37%
2018/02/05	20	37.01	0	0.00	37.60	20	836	2.39%
2018/02/02	40	37.66	0	0.00	37.50	40	904	4.42%
2018/02/01	1	37.40	0	0.00	37.00	1	946	0.11%
2018/01/29	0	0.00	2	37.60	37.60	-2	1,063	-0.19%
2018/01/26	0	0.00	5	37.50	37.75	-5	1,071	-0.47%
2018/01/25	0	0.00	10	38.53	37.60	-10	1,086	-0.92%
2018/01/24	0	0.00	5	38.00	37.95	-5	1,093	-0.46%
2018/01/23	1	37.90	10	38.48	38.20	-9	1,130	-0.80%
2018/01/22	3	38.80	25	38.87	38.70	-22	1,149	-1.91%
2018/01/19	0	0.00	8	37.43	37.20	-8	1,195	-0.67%
2018/01/18	10	37.70	0	0.00	37.60	10	1,345	0.74%
2018/01/17	28	38.01	0	0.00	37.75	28	1,356	2.06%
2018/01/15	0	0.00	1	38.10	37.85	-1	1,395	-0.07%
2018/01/10	0	0.00	1	36.70	36.40	-1	1,536	-0.07%
2018/01/04	0	0.00	5	38.35	38.55	-5	1,774	-0.28%