晶宏 (3141)-元大-北投券商分點個股進出

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
83.2
漲跌
▼0.4
漲幅
-0.48%
成交量
319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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/11/22	0	0.00	1	84.30	83.20	-1	1,253	-0.08%
2024/11/21	1	85.10	0	0.00	83.60	1	1,255	0.08%
2024/11/20	0	0.00	1	81.00	80.30	-1	1,258	-0.08%
2024/11/19	1.1	80.98	0	0.00	81.70	1.1	1,290	0.09%
2024/11/15	0	0.00	5	82.78	82.50	-5	1,288	-0.39%
2024/11/14	4	85.85	0	0.00	84.10	4	1,282	0.31%
2024/11/12	0	0.00	1	87.50	87.30	-1	1,261	-0.08%
2024/11/08	1	92.10	0	0.00	91.80	1	1,245	0.08%
2024/11/07	0	0.00	0	95.20	94.30	0	1,232	0.00%
2024/11/01	2	89.40	0	0.00	89.30	2	1,241	0.16%
2024/10/25	0	91.30	0	0.00	92.40	0	1,218	0.00%
2024/10/24	4	96.33	3	99.27	92.40	1	1,219	0.08%
2024/10/23	3	98.50	4	98.85	99.20	-1	1,142	-0.09%
2024/10/22	3	98.20	2	99.36	97.60	1	1,080	0.09%
2024/10/21	0	0.00	8	95.10	95.10	-8	966	-0.83%
2024/10/18	1	87.40	0	0.00	86.50	1	936	0.11%
2024/10/16	1	88.00	0	0.00	88.00	1	957	0.10%
2024/10/14	0	0.00	0.1	87.80	89.80	-0.1	945	-0.01%
2024/10/11	0	0.00	2	86.20	87.60	-2	940	-0.21%
2024/10/09	3	88.53	0.1	87.80	87.30	2.9	932	0.31%
2024/10/08	2	91.60	1	91.20	90.80	1	914	0.11%
2024/10/07	2	93.00	0	0.00	93.00	2	912	0.22%
2024/10/04	1	95.70	6	97.60	94.80	-5	908	-0.55%
2024/09/30	6	94.57	0	0.00	94.30	6	903	0.67%
2024/09/27	1	96.70	2	98.60	96.80	-1	935	-0.11%
2024/09/26	4	100.00	4	103.10	99.50	0	882	0.00%
2024/09/25	5	94.62	12.2	95.90	97.00	-7.2	724	-0.99%
2024/09/24	8	88.29	12	88.81	89.50	-4	636	-0.63%
2024/09/16	1	73.60	1	73.00	73.40	0	568	0.00%
2024/09/11	1	70.40	1	69.60	69.80	0	594	0.00%
2024/09/04	0	0.00	1	74.40	74.00	-1	666	-0.15%
2024/08/26	0	0.00	1	82.20	81.50	-1	840	-0.12%
2024/08/23	4	81.98	3	81.83	82.20	1	858	0.12%
2024/08/22	3	81.17	2	82.40	82.50	1	867	0.12%
2024/08/21	11	81.75	2	81.30	80.00	9	876	1.03%
2024/08/09	0.2	74.55	0	0.00	73.90	0.2	1,018	0.02%
2024/08/07	1	75.50	1	75.00	74.80	0	1,073	0.00%
2024/08/06	3	70.43	1	69.10	71.50	2	1,119	0.18%
2024/08/05	1.1	76.00	0	0.00	76.00	1.1	1,096	0.10%
2024/08/02	2	85.15	0	0.00	84.40	2	1,110	0.18%
2024/07/31	0.2	87.80	0	0.00	87.40	0.2	1,219	0.02%
2024/07/29	2	90.40	0	0.00	87.20	2	1,233	0.16%
2024/07/22	3	93.90	10	94.14	93.20	-7	1,233	-0.57%
2024/07/19	1	95.30	5	95.36	95.20	-4	1,231	-0.32%
2024/07/18	2	101.25	1	97.50	96.60	1	1,242	0.08%
2024/07/17	5	98.30	1	99.80	98.90	4	1,228	0.33%
2024/07/11	10	97.82	0	0.00	96.50	10	1,261	0.79%
2024/07/10	1	97.40	0	0.00	96.40	1	1,290	0.08%
2024/07/08	1	98.60	0	0.00	97.70	1	1,309	0.08%
2024/07/04	0	0.00	1	99.60	100.00	-1	1,299	-0.08%
2024/07/03	1	103.50	0	0.00	102.50	1	1,278	0.08%
2024/07/01	0	0.00	1	96.90	95.80	-1	1,215	-0.08%
2024/06/25	0	0.00	1	94.50	96.40	-1	1,215	-0.08%
2024/06/24	0	0.00	2	97.50	95.50	-2	1,214	-0.16%
2024/06/19	3	95.33	0	0.00	94.90	3	1,214	0.25%
2024/06/17	4	97.65	0	0.00	97.50	4	1,210	0.33%
2024/06/14	2	98.55	0	0.00	98.30	2	1,197	0.17%
2024/06/12	2	99.10	2	99.00	98.80	0	1,190	0.00%
2024/06/11	2	100.10	1	103.00	98.80	1	1,184	0.08%
2024/06/06	1	103.44	3.5	102.47	99.10	-2.4	1,161	-0.21%
2024/06/05	4.2	106.31	7	102.79	104.50	-2.9	1,135	-0.25%
2024/06/03	2	99.70	2	99.60	99.60	0	1,079	0.00%
2024/05/31	4	97.58	0	0.00	97.40	4	1,069	0.37%
2024/05/29	4	98.03	1	97.60	97.60	3	1,046	0.29%
2024/05/28	0	0.00	1	100.00	99.00	-1	1,028	-0.10%
2024/05/27	0	0.00	1.1	100.07	100.00	-1.1	1,022	-0.10%
2024/05/24	1	102.00	6	99.25	100.50	-5	1,004	-0.50%
2024/05/23	3	98.70	0	0.00	98.10	3	981	0.31%
2024/05/22	2	99.40	0	0.00	99.00	2	965	0.21%
2024/05/21	1	99.50	2	99.75	99.40	-1	944	-0.11%
2024/05/20	3	98.80	1	99.50	99.00	2	929	0.22%
2024/05/17	6.1	99.66	6	99.63	99.50	0.1	920	0.01%
2024/05/16	2	97.00	1.1	96.93	97.10	0.9	873	0.10%
2024/05/13	3.2	97.15	1.2	97.92	96.00	2	843	0.24%
2024/05/10	2	93.80	5.2	92.95	95.90	-3.2	805	-0.40%
2024/05/08	9	90.61	1	91.50	91.60	8	747	1.07%
2024/05/07	7	92.50	1.1	92.70	92.20	6	727	0.82%
2024/05/06	1	90.90	1	89.50	89.20	0	652	0.00%
2024/05/02	0.3	84.60	0	0.00	84.70	0.3	639	0.04%
2024/04/30	3	83.30	3	84.50	84.30	0	639	0.00%
2024/04/26	0	0.00	10	85.00	83.70	-10	635	-1.57%
2024/04/25	0	0.00	10	84.92	85.20	-10	627	-1.59%
2024/04/15	3.1	80.80	3	81.70	80.20	0.1	530	0.02%
2024/04/12	0	82.10	0.3	82.01	82.50	-0.2	526	-0.05%
2024/04/08	0	0.00	2	78.65	77.70	-2	515	-0.39%
2024/04/02	0	0.00	1	77.90	78.50	-1	525	-0.19%
2024/04/01	0	0.00	1	79.20	78.50	-1	545	-0.18%
2024/03/29	0	78.10	0	0.00	77.90	0	560	0.00%
2024/03/28	0	78.80	0	0.00	78.00	0	660	0.01%
2024/03/27	0	0.00	2	78.65	78.30	-2	711	-0.28%
2024/03/26	0	0.00	6	77.53	77.00	-6	704	-0.85%
2024/03/25	0	78.40	0	0.00	78.00	0	700	0.01%
2024/03/22	1	78.80	0	0.00	78.90	1	698	0.14%
2024/03/21	0	0.00	1	77.50	78.40	-1	695	-0.14%
2024/03/20	0	76.30	1	77.50	75.70	-1	692	-0.14%
2024/03/19	0.1	77.30	0	0.00	76.60	0.1	709	0.01%
2024/03/15	0.1	78.60	0	0.00	77.50	0.1	708	0.01%
2024/03/14	0.1	79.96	0	0.00	79.50	0.1	719	0.01%
2024/03/13	1	79.10	0	0.00	78.60	1	732	0.14%
2024/03/12	5.1	82.20	0	0.00	82.20	5.1	735	0.69%
2024/03/11	1	81.80	1	81.20	81.30	0	762	0.00%
2024/03/08	0	0.00	0.1	83.50	82.60	-0.1	764	-0.02%
2024/03/07	0	0.00	1	86.00	85.80	-1	769	-0.13%
2024/03/06	0	88.20	0	0.00	87.80	0	777	0.00%
2024/03/05	4	89.18	1	89.60	89.00	3	809	0.37%
2024/03/01	1	89.60	1	90.60	89.50	0	815	0.00%
2024/02/29	0	0.00	3	90.33	90.80	-3	821	-0.37%
2024/02/27	0	0.00	1	89.20	88.10	-1	839	-0.12%
2024/02/26	1	88.70	0	0.00	88.70	1	918	0.11%
2024/02/20	0	0.00	1	92.50	92.20	-1	974	-0.10%
2024/02/16	0	0.00	1	90.70	91.30	-1	1,002	-0.10%
2024/02/15	1	89.70	0	0.00	88.30	1	1,026	0.10%
2024/01/30	0	0.00	5	91.10	90.90	-5	1,086	-0.46%
2024/01/26	8	94.25	3	93.27	91.90	5	1,093	0.46%
2024/01/22	0	0.00	1	91.70	91.80	-1	1,088	-0.09%
2024/01/17	1	91.00	5	91.00	90.30	-4	1,093	-0.37%
2024/01/10	2	93.80	0	0.00	94.00	2	1,077	0.19%
2024/01/05	1	97.60	0	0.00	96.00	1	1,067	0.09%
2024/01/04	0	97.80	0	0.00	97.60	0	1,059	0.00%
2024/01/03	0	0.00	1	97.80	97.30	-1	1,065	-0.09%
2023/12/29	0	0.00	8	99.41	100.00	-8	1,064	-0.75%
2023/12/28	0	0.00	6	100.75	100.50	-6	1,059	-0.57%
2023/12/27	11	103.45	0	0.00	103.00	11	1,057	1.04%
2023/12/25	1	108.00	2	108.26	102.50	-1	1,018	-0.10%
2023/12/22	16	99.06	11	102.00	101.50	5	919	0.54%
2023/12/19	0	0.00	1	96.20	96.50	-1	870	-0.11%
2023/12/11	1	98.70	0	0.00	98.60	1	841	0.12%
2023/12/06	0	0.00	4	101.75	104.00	-4	800	-0.50%
2023/12/05	1	103.00	0	0.00	100.50	1	774	0.13%
2023/11/30	0	0.00	2	102.50	101.50	-2	744	-0.27%
2023/11/27	0	0.00	2	97.40	97.30	-2	712	-0.28%
2023/11/24	0.4	99.88	0	0.00	96.70	0.4	713	0.06%
2023/11/22	0	0.00	1	98.50	100.00	-1	607	-0.16%
2023/11/21	1	98.50	0	0.00	98.50	1	589	0.17%
2023/11/20	2	100.50	0	0.00	99.80	2	589	0.34%
2023/11/17	0	0.00	1	98.70	99.20	-1	579	-0.17%
2023/11/16	1	101.00	1	99.70	99.00	0	555	0.00%
2023/11/15	1	100.00	1	100.00	99.60	0	542	0.00%
2023/11/14	1	99.70	1	99.20	98.60	0	525	0.00%
2023/11/10	4	96.75	0	0.00	96.40	4	506	0.79%
2023/11/09	1	95.50	3	95.93	97.80	-2	489	-0.41%
2023/11/08	0	0.00	1	93.60	94.70	-1	469	-0.21%
2023/10/13	0	0.00	1	89.80	90.40	-1	1,015	-0.10%
2023/10/11	1	88.10	10	87.20	87.10	-9	1,046	-0.86%
2023/10/05	1	91.30	0	0.00	90.70	1	1,078	0.09%
2023/10/03	0	0.00	8	92.80	90.90	-8	1,200	-0.67%
2023/09/28	0	0.00	5	89.56	89.30	-5	1,230	-0.41%
2023/09/27	0	0.00	7	89.00	88.70	-7	1,242	-0.56%
2023/09/26	0.1	90.30	0	0.00	89.20	0.1	1,268	0.00%
2023/09/25	1	90.90	0	0.00	90.80	1	1,280	0.08%
2023/09/21	10	89.90	0	0.00	89.00	10	1,305	0.77%
2023/09/19	1	94.40	17	93.60	92.80	-16	1,324	-1.21%
2023/09/18	11	96.25	5	94.60	94.60	6	1,357	0.44%
2023/09/15	7	95.67	1	96.00	95.90	6	1,360	0.44%
2023/09/14	5	94.60	0	0.00	95.00	5	1,366	0.37%
2023/09/11	1	94.50	5	92.60	92.30	-4	1,411	-0.28%
2023/09/05	2	95.55	2	95.30	94.80	0	1,599	0.00%
2023/09/04	0	0.00	11	93.14	93.50	-11	1,605	-0.69%
2023/09/01	1	92.00	0	0.00	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	5	88.50	1	89.00	88.90	4	1,664	0.24%
2023/08/25	1	88.70	0	0.00	89.20	1	1,676	0.06%
2023/08/23	0	86.00	0	0.00	85.80	0	1,689	0.00%
2023/08/22	0.1	88.07	0	0.00	87.00	0.1	1,705	0.00%
2023/08/18	0	89.50	1	89.40	89.40	-1	1,740	-0.06%
2023/08/15	0	86.10	0	0.00	86.90	0	1,770	0.00%
2023/08/11	1	89.70	0	0.00	87.00	1	1,795	0.06%
2023/08/10	11	92.24	5.7	90.43	88.50	5.3	1,791	0.30%
2023/08/08	1	97.90	1	96.20	96.00	0	1,783	0.00%
2023/08/07	1	98.90	1	100.50	99.40	0	1,783	0.00%
2023/08/04	0	0.00	1	101.50	101.00	-1	1,776	-0.06%
2023/08/02	1	101.02	4	101.25	101.50	-3	1,798	-0.17%
2023/08/01	1	102.50	1	103.00	102.50	0	1,795	0.00%
2023/07/31	3	103.33	0	0.00	103.00	3	1,825	0.16%
2023/07/28	1	105.50	4	105.75	106.00	-3	1,845	-0.16%
2023/07/27	0	0.00	1	106.00	105.50	-1	1,896	-0.05%
2023/07/25	1	102.00	1	104.00	103.50	0	2,001	0.00%
2023/07/24	2	102.75	0	0.00	101.50	2	1,997	0.10%
2023/07/21	6	110.17	1	108.00	107.50	5	1,970	0.25%
2023/07/20	1	113.00	2	110.78	111.50	-1	1,948	-0.05%
2023/07/19	9	107.06	8	108.06	106.00	1	1,806	0.06%
2023/07/13	1	104.00	0	0.00	104.00	1	1,717	0.06%
2023/07/12	0.1	103.00	0	0.00	103.50	0.1	1,711	0.00%
2023/07/11	2	106.75	40	106.50	106.50	-38	1,731	-2.19%
2023/07/10	0	0.00	10	104.60	105.00	-10	1,746	-0.57%
2023/07/07	4	98.98	3	99.50	99.50	1	1,704	0.06%
2023/07/06	4	103.50	11	102.95	102.50	-7	1,734	-0.40%
2023/07/05	7	102.71	8.1	102.70	102.00	-1.1	1,730	-0.06%
2023/07/04	2	102.25	1	104.50	101.50	1	1,730	0.06%
2023/07/03	1	102.00	4	103.50	102.00	-3	1,723	-0.17%
2023/06/30	14	100.35	1	102.00	102.00	13	1,722	0.75%
2023/06/27	1	99.90	5	100.00	98.50	-4	1,762	-0.23%
2023/06/26	1	94.70	0	0.00	98.40	1	1,773	0.06%
2023/06/21	5	101.50	0	0.00	101.50	5	1,769	0.28%
2023/06/16	10	104.50	10	104.00	103.50	0	1,892	0.00%
2023/06/15	4	106.75	4	105.50	106.00	0	1,900	0.00%
2023/06/14	1	107.50	1	107.00	107.00	0	1,908	0.00%
2023/06/13	8	106.13	1	100.50	105.50	7	1,896	0.37%
2023/06/12	1	98.60	0	0.00	97.80	1	1,814	0.06%
2023/06/09	0	0.00	1	99.50	99.50	-1	1,826	-0.05%
2023/06/08	4	95.88	22	96.73	96.70	-18	1,838	-0.98%
2023/06/07	10	96.40	0	0.00	96.10	10	1,875	0.53%
2023/06/06	13	96.42	2	95.60	96.10	11	1,909	0.58%
2023/06/05	0	0.00	1	101.00	100.00	-1	1,907	-0.05%
2023/06/02	6	99.37	5	99.00	99.00	1	1,936	0.05%
2023/05/31	3	100.67	1	100.50	100.00	2	2,324	0.09%
2023/05/30	1	99.70	0	0.00	99.60	1	2,384	0.04%
2023/05/29	0	0.00	1	101.50	101.50	-1	2,407	-0.04%
2023/05/25	1	99.80	1	99.20	99.00	0	2,495	0.00%
2023/05/24	0	0.00	1	101.50	100.50	-1	2,562	-0.04%
2023/05/23	1	101.50	2	100.35	103.00	-1	2,691	-0.04%
2023/05/22	1	98.00	0	0.00	98.60	1	2,763	0.04%
2023/05/19	3	99.93	3	98.80	98.10	0	2,886	0.00%
2023/05/18	3	100.43	3	100.60	99.40	0	3,098	0.00%
2023/05/17	1	99.90	1	99.20	99.90	0	3,121	0.00%
2023/05/16	0	0.00	10	96.95	97.10	-10	3,162	-0.32%
2023/05/15	11	94.97	0	0.00	96.10	11	3,191	0.34%
2023/05/12	0	0.00	11	97.23	97.60	-11	3,247	-0.34%
2023/05/11	12	96.14	2	96.05	96.20	10	3,332	0.30%
2023/05/10	2	99.50	2	99.30	98.70	0	3,381	0.00%
2023/05/09	1	98.30	1	98.50	98.20	0	3,448	0.00%
2023/05/08	1	102.50	0	0.00	101.50	1	3,512	0.03%
2023/05/05	1	102.00	1	102.50	102.50	0	3,743	0.00%
2023/05/04	0	0.00	1	107.00	104.50	-1	3,934	-0.03%
2023/05/03	1	111.00	3	108.67	107.50	-2	4,001	-0.05%
2023/05/02	3	105.83	2	108.75	109.00	1	4,034	0.02%
2023/04/28	0	0.00	1	104.00	104.00	-1	3,959	-0.03%
2023/04/27	2	94.80	8	95.81	94.90	-6	3,956	-0.15%
2023/04/26	27	95.54	1	96.60	96.60	26	3,958	0.66%
2023/04/25	1	102.50	1	99.40	95.00	0	3,977	0.00%
2023/04/24	1	102.50	0	0.00	102.00	1	4,003	0.02%
2023/04/20	0	0.00	3.1	103.98	102.50	-3.1	4,309	-0.07%
2023/04/19	0	0.00	4	106.00	106.50	-4	4,461	-0.09%
2023/04/18	2	108.50	0	0.00	107.00	2	4,633	0.04%
2023/04/17	1	109.00	4	108.00	109.50	-3	4,636	-0.06%
2023/04/13	4	112.00	0	0.00	109.00	4	4,620	0.09%
2023/04/12	1	108.00	2	108.50	109.50	-1	4,557	-0.02%
2023/04/11	5	108.70	1	110.00	109.00	4	4,550	0.09%
2023/04/10	4	106.50	0	0.00	106.00	4	4,514	0.09%
2023/04/06	0	0.00	8.1	103.29	104.00	-8.1	4,502	-0.18%
2023/03/31	3	106.00	0	0.00	105.50	3	4,494	0.07%
2023/03/30	23	106.28	3	108.50	105.00	20	4,493	0.45%
2023/03/29	0	0.00	5	105.00	105.00	-5	4,474	-0.11%
2023/03/27	10	110.00	1	109.00	108.50	9	4,468	0.20%
2023/03/24	1	111.50	0	0.00	111.50	1	4,458	0.02%
2023/03/23	1	110.00	0	0.00	110.00	1	4,447	0.02%
2023/03/22	6	111.58	2	111.25	110.00	4	4,459	0.09%
2023/03/21	1	106.00	12	109.58	112.00	-11	4,412	-0.25%
2023/03/20	1	105.00	0	0.00	105.00	1	4,357	0.02%
2023/03/17	12	105.13	3	105.00	104.50	9	4,363	0.21%
2023/03/16	6	105.08	0.1	104.50	104.00	5.9	4,356	0.14%
2023/03/15	0	0.00	10	111.00	110.00	-10	4,345	-0.23%
2023/03/14	1	108.50	0	0.00	108.50	1	4,391	0.02%
2023/03/13	1	108.50	2	110.25	110.50	-1	4,414	-0.02%
2023/03/10	1	111.51	2	112.75	114.00	-1	4,473	-0.02%
2023/03/09	2	117.75	3	120.17	116.50	-1	4,517	-0.02%
2023/03/08	2	116.25	96	116.06	118.50	-94	4,503	-2.09%
2023/03/07	3	119.00	6	118.67	117.50	-3	4,518	-0.07%
2023/03/06	11.1	119.81	19	119.58	118.50	-7.9	4,509	-0.18%
2023/03/03	36.1	116.45	32	117.64	119.50	4.1	4,473	0.09%
2023/03/02	3	113.33	5	112.30	111.00	-2	4,264	-0.05%
2023/03/01	3	109.00	0	0.00	112.00	3	4,229	0.07%
2023/02/24	4.1	112.19	3	109.00	108.00	1.1	4,267	0.03%
2023/02/22	2	111.50	5	111.00	110.50	-3	4,310	-0.07%
2023/02/21	9	116.33	2	116.75	115.00	7	4,389	0.16%
2023/02/20	0	0.00	1	114.00	113.50	-1	4,343	-0.02%
2023/02/17	3	110.33	7	111.07	113.00	-4	4,303	-0.09%
2023/02/16	14	109.43	17.2	108.74	110.50	-3.2	4,227	-0.08%
2023/02/15	11.2	102.77	4	104.00	103.00	7.2	4,119	0.17%
2023/02/14	0	0.00	1	103.00	102.00	-1	4,194	-0.02%
2023/02/13	4	100.88	3	100.50	100.50	1	4,353	0.02%
2023/02/10	3	102.67	3	102.67	101.00	0	4,460	0.00%
2023/02/09	2	106.50	10	106.95	106.00	-8	4,453	-0.18%
2023/02/08	0	0.00	6	106.33	105.50	-6	4,456	-0.13%
2023/02/07	2	104.75	5	105.20	105.00	-3	4,452	-0.07%
2023/02/06	5	102.50	9	104.28	102.50	-4	4,448	-0.09%
2023/02/03	14	106.21	14	106.32	104.50	0	4,397	0.00%
2023/02/02	11	101.92	4.9	103.20	105.00	6.1	4,184	0.14%
2023/02/01	5	96.74	5	97.02	95.50	0	3,998	0.00%
2023/01/31	5	95.47	3	96.37	96.30	2	3,953	0.05%
2023/01/30	1	90.00	1	92.20	91.90	0	3,902	0.00%
2023/01/17	0	0.00	1	90.30	89.00	-1	3,897	-0.03%
2023/01/16	1	88.40	0	0.00	88.40	1	3,923	0.03%
2023/01/13	6	90.00	6	88.20	88.20	0	3,939	0.00%
2023/01/12	1	90.70	5	91.26	89.60	-4	3,947	-0.10%
2023/01/11	3	92.90	1	92.40	93.30	2	3,924	0.05%
2023/01/10	7	93.27	11	92.63	93.40	-4	3,892	-0.10%
2023/01/09	7	91.07	7.3	90.25	89.50	-0.3	3,727	-0.01%
2023/01/06	14.2	85.92	13.5	86.90	88.60	0.7	3,600	0.02%
2023/01/04	0	81.20	1	81.60	80.60	-1	3,541	-0.03%
2023/01/03	2	80.05	1	80.00	79.60	1	3,595	0.03%
2022/12/30	0	0.00	8	78.25	76.90	-8	3,618	-0.22%
2022/12/29	8.3	77.86	2	78.40	78.10	6.3	3,719	0.17%
2022/12/27	0	0.00	0.1	81.24	80.80	-0.1	3,825	0.00%
2022/12/22	2	79.00	4	79.70	79.40	-2	3,956	-0.05%
2022/12/21	6	80.07	3	78.60	78.60	3	4,022	0.07%
2022/12/20	11	84.82	21	82.10	79.70	-10	4,087	-0.24%
2022/12/19	0	0.00	6	85.50	85.20	-6	4,155	-0.14%
2022/12/16	2	86.65	10	86.90	86.20	-8	4,207	-0.19%
2022/12/15	1	88.70	16	88.33	88.20	-15	4,227	-0.35%
2022/12/14	1	85.50	13	87.64	88.40	-12	4,230	-0.28%
2022/12/13	0	0.00	10	85.80	84.90	-10	4,248	-0.24%
2022/12/12	10	86.39	0	0.00	86.20	10	4,254	0.24%
2022/12/09	0.1	87.80	5	88.10	87.60	-4.9	4,276	-0.11%
2022/12/08	8.1	86.90	0	0.00	87.30	8.1	4,297	0.19%
2022/12/07	2	88.00	0	0.00	86.10	2	4,339	0.05%
2022/12/06	2	92.15	9	91.64	89.80	-7	4,352	-0.16%
2022/12/05	1	95.50	1	96.20	95.10	0	4,360	0.00%
2022/12/02	13	95.92	3	94.90	94.60	10	4,384	0.23%
2022/12/01	28	94.98	7.2	94.22	93.30	20.8	4,410	0.47%
2022/11/30	1	92.30	0	0.00	92.30	1	4,452	0.02%
2022/11/29	13	92.08	22	90.55	90.10	-9	4,488	-0.20%
2022/11/28	1	91.80	1	91.80	91.50	0	4,557	0.00%
2022/11/25	16	92.58	3.1	92.33	91.90	12.9	4,595	0.28%
2022/11/24	2	90.65	4	91.28	91.40	-2	4,603	-0.04%
2022/11/23	7	90.03	2.2	89.72	89.10	4.9	4,570	0.11%
2022/11/22	6	89.27	13	89.88	88.90	-7	4,604	-0.15%
2022/11/21	1	89.60	6	89.23	88.80	-5	4,610	-0.11%
2022/11/18	15	89.43	13	92.26	90.00	2	4,713	0.04%
2022/11/17	17	92.27	5	93.04	92.00	12	4,669	0.26%
2022/11/16	3	88.90	12	89.81	90.30	-9	4,641	-0.19%
2022/11/15	20	87.20	1	87.50	88.00	19	4,765	0.40%
2022/11/14	2	87.85	1	88.00	87.70	1	5,278	0.02%
2022/11/11	3	87.97	1	88.80	87.00	2	5,577	0.04%
2022/11/10	5	89.90	8	88.33	87.00	-3	5,553	-0.05%
2022/11/09	20	88.55	14	88.98	89.80	6	5,557	0.11%
2022/11/08	6	88.15	8	85.93	83.80	-2	5,486	-0.04%
2022/11/07	1	82.03	1	81.40	82.20	0	5,470	0.00%
2022/11/04	3	78.97	3	79.77	79.30	0	5,454	0.00%
2022/11/03	1	81.90	3	83.07	83.10	-2	5,415	-0.04%
2022/11/02	3	81.83	3	82.63	81.70	0	5,434	0.00%
2022/11/01	2	80.70	2	79.95	80.50	0	5,467	0.00%
2022/10/31	1	77.50	0	0.00	77.50	1	5,530	0.02%
2022/10/28	1	77.50	2	76.80	76.60	-1	5,665	-0.02%
2022/10/26	0.1	75.50	0	0.00	73.40	0.1	5,733	0.00%
2022/10/24	3	80.63	0	0.00	79.70	3	5,807	0.05%
2022/10/21	0	0.00	3	77.70	76.60	-3	5,886	-0.05%
2022/10/19	2	83.00	2	83.60	80.50	0	6,005	0.00%
2022/10/18	4	81.58	1	80.80	81.50	3	6,011	0.05%
2022/10/17	7	79.11	4.4	79.85	81.50	2.6	6,078	0.04%
2022/10/14	3.1	78.57	5	78.60	78.50	-1.9	6,127	-0.03%
2022/10/13	2	77.00	2	74.95	72.90	0	6,167	0.00%
2022/10/12	7	77.96	7	78.96	77.00	0	6,154	0.00%
2022/10/11	1	83.70	3	80.13	78.90	-2	6,158	-0.03%
2022/10/07	3	88.70	3	89.33	87.60	0	6,231	0.00%
2022/10/06	8	86.61	6.1	87.17	89.90	1.9	6,277	0.03%
2022/10/05	5	93.68	6	91.85	90.50	-1	6,227	-0.02%
2022/10/04	0.2	91.00	1	91.10	91.20	-0.8	6,224	-0.01%
2022/10/03	2	89.40	0	0.00	90.00	2	6,259	0.03%
2022/09/30	10	87.10	3	85.13	88.20	7	6,320	0.11%
2022/09/29	3	87.30	2	88.80	86.00	1	6,368	0.02%
2022/09/28	0	0.00	3	85.53	85.40	-3	6,401	-0.05%
2022/09/27	7	91.34	4	91.18	93.30	3	6,397	0.05%
2022/09/26	13	92.51	18	94.43	91.40	-5	6,359	-0.08%
2022/09/23	2	105.75	1	104.50	101.50	1	6,376	0.02%
2022/09/22	0	0.00	3	106.00	108.00	-3	6,413	-0.05%
2022/09/21	0	0.00	2	107.75	108.00	-2	6,444	-0.03%
2022/09/20	1	108.50	0	0.00	109.50	1	6,477	0.02%
2022/09/19	0	0.00	1	106.00	106.00	-1	6,502	-0.02%
2022/09/16	0	0.00	0.1	108.50	107.00	-0.1	6,552	0.00%
2022/09/15	2	112.48	1	112.50	109.50	1	6,619	0.02%
2022/09/14	1.1	109.87	0	0.00	113.00	1.1	6,642	0.02%
2022/09/08	32	112.19	1	111.00	113.00	31	6,691	0.46%
2022/09/07	3	108.33	2	109.00	110.00	1	6,690	0.01%
2022/09/06	55.1	117.98	2	117.25	114.00	53.1	6,643	0.80%
2022/09/05	12.2	131.57	2	128.25	126.50	10.2	6,632	0.15%
2022/09/02	17	131.53	16	131.69	130.50	1	6,630	0.02%
2022/09/01	3	129.17	3	128.00	127.00	0	6,570	0.00%
2022/08/31	1	132.50	2	132.75	132.50	-1	6,536	-0.02%
2022/08/30	0	0.00	3	127.50	126.50	-3	6,515	-0.05%
2022/08/29	6	124.58	3	124.83	126.00	3	6,545	0.05%
2022/08/26	3	131.17	2	132.50	130.00	1	6,551	0.02%
2022/08/25	5	129.40	6	130.33	130.00	-1	6,565	-0.02%
2022/08/24	4	128.88	3	130.00	125.50	1	6,568	0.02%
2022/08/23	3	128.00	2.2	128.18	128.50	0.8	6,608	0.01%
2022/08/22	28.1	135.48	16	136.34	132.00	12.1	6,710	0.18%
2022/08/19	33.3	143.11	57.2	145.37	139.00	-23.9	6,722	-0.36%
2022/08/18	23.2	135.48	33	137.50	138.50	-9.8	6,325	-0.16%
2022/08/17	1	126.50	4	126.50	126.00	-3	6,320	-0.05%
2022/08/16	6	124.33	1	124.00	124.50	5	6,369	0.08%
2022/08/15	34	119.82	2	122.25	124.00	32	6,398	0.50%
2022/08/12	3	116.33	7	115.79	117.50	-4	6,581	-0.06%
2022/08/11	1	110.50	1	112.50	109.50	0	6,634	0.00%
2022/08/10	6	110.50	3	110.17	109.50	3	6,888	0.04%
2022/08/08	10	111.00	10	113.50	115.00	0	7,097	0.00%
2022/08/05	2	113.25	1	114.00	113.00	1	7,111	0.01%
2022/08/04	15	113.47	18	108.69	113.00	-3	7,201	-0.04%
2022/08/03	0	119.00	1	117.50	117.00	-1	7,505	-0.01%
2022/08/02	2	124.00	0	0.00	126.00	2	7,568	0.03%
2022/08/01	1	127.00	55	122.28	127.50	-54	7,579	-0.71%
2022/07/29	23	125.59	20	125.50	124.50	3	7,605	0.04%
2022/07/28	6	127.25	6	124.92	125.00	0	7,722	0.00%
2022/07/27	2	125.75	1	127.00	128.00	1	7,720	0.01%
2022/07/26	4	129.25	1	131.50	128.00	3	7,765	0.04%
2022/07/25	1	133.00	7	132.50	132.00	-6	7,825	-0.08%
2022/07/22	2	134.00	1	134.50	135.00	1	7,858	0.01%
2022/07/21	10	130.25	11	129.86	131.50	-1	7,850	-0.01%
2022/07/20	8	125.50	5	125.80	123.50	3	7,768	0.04%
2022/07/19	3	120.66	0	0.00	120.00	3	7,765	0.04%
2022/07/18	0	0.00	2	120.50	120.50	-2	7,815	-0.03%
2022/07/15	4	119.00	7	119.79	120.50	-3	7,774	-0.04%
2022/07/14	4	115.25	7	114.29	116.00	-3	7,705	-0.04%
2022/07/13	3	110.83	5	111.20	109.00	-2	7,669	-0.03%
2022/07/12	9	107.11	8	107.44	106.00	1	7,685	0.01%
2022/07/11	2	112.00	0	0.00	113.50	2	7,697	0.03%
2022/07/08	3.1	114.03	4	115.50	115.50	-0.9	7,672	-0.01%
2022/07/07	10	110.50	4	111.00	111.50	6	7,631	0.08%
2022/07/06	6	113.58	8	112.75	108.00	-2	7,596	-0.03%
2022/07/05	7	119.21	3	120.67	118.00	4	7,600	0.05%
2022/07/04	3	124.00	3	124.50	122.00	0	7,592	0.00%
2022/07/01	0	0.00	3	127.00	123.50	-3	7,623	-0.04%
2022/06/30	10	137.80	11	135.95	135.50	-1	7,573	-0.01%
2022/06/29	13	144.88	4	145.75	146.00	9	7,543	0.12%
2022/06/28	1	142.03	1	142.50	142.50	0	7,576	0.00%
2022/06/27	2	141.75	4	145.88	146.00	-2	7,637	-0.03%
2022/06/24	2	137.25	2	138.25	137.00	0	7,733	0.00%
2022/06/23	6	134.67	4	134.75	134.50	2	7,808	0.03%
2022/06/22	1	136.00	12	136.04	134.50	-11	7,990	-0.14%
2022/06/21	11	141.05	0	0.00	144.50	11	8,268	0.13%
2022/06/20	10	146.55	10	144.65	140.00	0	8,453	0.00%
2022/06/17	6	146.75	7	147.50	153.00	-1	8,431	-0.01%
2022/06/16	1	160.50	2	153.50	150.50	-1	8,501	-0.01%
2022/06/15	1	160.00	3	161.17	156.50	-2	8,745	-0.02%
2022/06/14	9	156.72	4	155.25	160.00	5	8,791	0.06%
2022/06/13	4	165.63	3	166.17	162.50	1	8,771	0.01%
2022/06/10	1	171.00	0	0.00	172.00	1	8,855	0.01%
2022/06/08	6	173.00	29	172.55	171.50	-23	8,880	-0.26%
2022/06/07	2	169.75	2	172.75	173.50	0	8,855	0.00%
2022/06/06	0	0.00	2	171.75	169.50	-2	8,830	-0.02%
2022/06/02	7	175.36	3	173.33	173.00	4	8,881	0.05%
2022/06/01	5	180.10	6	180.83	178.50	-1	8,867	-0.01%
2022/05/31	3	179.00	4	178.63	176.00	-1	8,901	-0.01%
2022/05/30	13	180.65	16	180.97	177.00	-3	8,856	-0.03%
2022/05/27	8	174.63	10	174.95	177.00	-2	8,702	-0.02%
2022/05/26	10	169.85	4	171.25	168.50	6	8,518	0.07%
2022/05/25	8	168.31	15	169.97	170.00	-7	8,405	-0.08%
2022/05/24	15	161.57	9	162.17	160.00	6	8,156	0.07%
2022/05/23	8	168.13	3	168.83	163.50	5	8,088	0.06%
2022/05/20	19	170.84	17.1	172.63	169.00	1.9	8,008	0.02%
2022/05/19	9	164.17	9	164.50	166.50	0	7,751	0.00%
2022/05/18	18	169.67	14	167.18	168.00	4	7,625	0.05%
2022/05/17	4	161.31	19	165.05	168.50	-15	7,429	-0.20%
2022/05/16	9	159.28	5	155.90	153.50	4	7,359	0.05%
2022/05/13	5	156.10	6	154.67	155.50	-1	7,322	-0.01%
2022/05/12	3	154.83	3	157.00	151.00	0	7,353	0.00%
2022/05/11	15	156.83	46	156.49	157.00	-31	7,302	-0.42%
2022/05/10	19	148.42	7	148.79	151.50	12	7,123	0.17%
2022/05/09	0	0.00	1	139.50	138.00	-1	7,080	-0.01%
2022/05/06	1	144.50	0	0.00	147.00	1	7,092	0.01%
2022/05/05	23	149.96	5	150.90	151.50	18	7,074	0.25%
2022/05/04	5	140.80	3	141.67	143.00	2	6,987	0.03%
2022/05/03	9	141.11	10	137.95	143.00	-1	7,039	-0.01%
2022/04/29	2	136.50	1	137.50	132.00	1	7,116	0.01%
2022/04/28	3	128.33	3	130.00	130.50	0	7,141	0.00%
2022/04/27	10.1	127.34	3	128.67	132.50	7.1	7,184	0.10%
2022/04/26	1	132.00	7	132.64	132.00	-6	7,250	-0.08%
2022/04/25	8	134.50	12	133.88	133.00	-4	7,405	-0.05%
2022/04/22	7	141.86	5	140.10	140.50	2	7,538	0.03%
2022/04/21	2	152.75	1	151.00	151.50	1	7,636	0.01%
2022/04/20	5	149.00	0	0.00	150.50	5	7,868	0.06%
2022/04/19	0	0.00	2	151.25	148.50	-2	7,994	-0.03%
2022/04/18	1	151.50	0	0.00	151.50	1	8,200	0.01%
2022/04/15	4	158.50	4	156.13	154.50	0	8,436	0.00%
2022/04/14	2	163.25	2	165.00	165.50	0	8,440	0.00%
2022/04/13	17	160.53	1	162.00	163.00	16	8,457	0.19%
2022/04/12	8.1	159.51	6	160.75	161.00	2.1	8,545	0.02%
2022/04/11	3.1	162.34	3	159.33	159.00	0.1	8,611	0.00%
2022/04/08	5	174.20	1	173.50	173.00	4	8,645	0.05%
2022/04/07	2	174.50	4	171.13	169.00	-2	8,653	-0.02%
2022/04/06	5	177.70	0	0.00	177.00	5	8,688	0.06%
2022/04/01	3	180.17	1	181.50	183.00	2	8,726	0.02%
2022/03/31	4	186.13	2	186.25	185.50	2	8,824	0.02%
2022/03/30	5	189.40	6	190.75	185.00	-1	8,982	-0.01%
2022/03/29	5	189.90	4	191.00	187.50	1	8,935	0.01%
2022/03/28	7	183.50	4.2	183.31	187.00	2.8	8,847	0.03%
2022/03/25	11	192.50	10	194.25	187.00	1	8,859	0.01%
2022/03/24	12	190.29	23.1	190.68	191.50	-11.1	8,871	-0.12%
2022/03/23	10.1	184.54	11	185.86	185.00	-0.9	8,770	-0.01%
2022/03/22	6	173.08	1	174.00	176.00	5	8,808	0.06%
2022/03/21	4.1	173.72	7	174.71	173.50	-2.9	8,875	-0.03%
2022/03/18	2.2	166.77	5	170.30	172.50	-2.8	8,872	-0.03%
2022/03/17	2	162.00	3	162.67	164.00	-1	8,750	-0.01%
2022/03/16	21	151.71	16	151.03	149.50	5	8,824	0.06%
2022/03/15	2	154.00	0	0.00	150.50	2	8,942	0.02%
2022/03/14	1	163.50	0	0.00	164.00	1	8,973	0.01%
2022/03/11	2	172.25	2	170.50	167.50	0	9,130	0.00%
2022/03/10	2	170.25	3	171.00	167.50	-1	9,201	-0.01%
2022/03/09	13.1	166.11	0	0.00	163.00	13.1	9,314	0.14%
2022/03/08	23	170.71	11	162.15	162.50	12	9,507	0.13%
2022/03/07	7	184.71	0	0.00	178.00	7	9,581	0.07%
2022/03/04	4	194.88	6	197.75	194.00	-2	9,655	-0.02%
2022/03/03	4	190.00	58	194.52	187.00	-54	9,664	-0.56%
2022/03/02	1	185.00	0	0.00	192.00	1	9,761	0.01%
2022/03/01	8	189.00	1	191.00	190.50	7	9,832	0.07%
2022/02/25	2.1	188.67	2	187.50	186.50	0.1	9,980	0.00%
2022/02/24	19.9	188.67	0	0.00	184.00	19.9	10,018	0.20%
2022/02/23	3	193.50	3	194.50	196.50	0	10,142	0.00%
2022/02/22	8.1	191.06	6	190.00	187.50	2.1	10,248	0.02%
2022/02/21	3	194.17	4	194.88	197.50	-1	10,559	-0.01%
2022/02/18	1	194.50	1	195.50	194.50	0	10,631	0.00%
2022/02/17	6	198.75	13	195.38	196.00	-7	10,866	-0.06%
2022/02/16	7	197.43	5	199.30	197.50	2	11,277	0.02%
2022/02/15	4	194.25	11	195.09	190.50	-7	11,642	-0.06%
2022/02/14	27	197.28	10	195.00	192.00	17	11,939	0.14%
2022/02/11	2	206.00	6	207.00	209.50	-4	11,991	-0.03%
2022/02/10	17	204.74	6	205.75	202.00	11	11,994	0.09%
2022/02/09	7.1	197.11	8	199.50	199.50	-0.9	11,818	-0.01%
2022/02/08	12	188.75	10	190.50	193.50	2	11,875	0.02%
2022/02/07	5	183.20	6.1	186.58	190.00	-1.1	11,956	-0.01%
2022/01/26	1	187.00	1	182.50	182.00	0	12,215	0.00%
2022/01/25	29	185.57	32	184.34	183.50	-3	12,567	-0.02%
2022/01/24	12	183.63	11	184.09	190.00	1	12,528	0.01%
2022/01/21	1	190.90	2	186.00	182.50	-1	12,701	-0.01%
2022/01/20	4	195.88	3	195.00	197.00	1	13,096	0.01%
2022/01/19	8	199.00	1	204.00	195.00	7	13,492	0.05%
2022/01/18	5	209.19	2	209.00	203.00	3	13,717	0.02%
2022/01/17	9	201.55	18	205.44	209.50	-9	14,109	-0.06%
2022/01/14	53	194.09	4	196.13	202.00	49	14,300	0.34%
2022/01/13	25.7	193.08	23	198.20	198.50	2.7	14,385	0.02%
2022/01/12	5	211.40	4	208.63	203.50	1	14,349	0.01%
2022/01/11	8.1	210.40	6	209.83	213.00	2.1	14,600	0.01%
2022/01/10	17.1	214.68	2	216.25	211.50	15.1	14,675	0.10%
2022/01/07	4.1	240.03	0	0.00	232.00	4.1	14,508	0.03%
2022/01/06	1	259.00	0	0.00	257.50	1	14,667	0.01%
2022/01/05	4	264.38	3.1	265.71	261.00	0.9	14,865	0.01%
2022/01/04	3.1	264.60	8	265.69	270.00	-4.9	15,002	-0.03%
2022/01/03	2	257.03	14	259.14	256.00	-12	15,228	-0.08%
2021/12/30	0	0.00	1.3	255.00	255.00	-1.3	15,153	-0.01%
2021/12/29	0.1	247.50	1.1	244.14	252.00	-1	15,132	-0.01%
2021/12/28	7	252.78	11.1	254.85	252.00	-4.1	15,073	-0.03%
2021/12/27	37	254.80	17	251.68	251.00	20	15,018	0.13%
2021/12/24	17	267.50	27	267.70	262.50	-10	14,925	-0.07%
2021/12/23	2	266.75	1	264.50	263.00	1	14,687	0.01%
2021/12/22	10	268.50	2	270.75	264.00	8	14,658	0.05%
2021/12/21	16	265.22	14	267.71	268.00	2	14,602	0.01%
2021/12/20	11	274.27	8	269.00	262.00	3	14,469	0.02%
2021/12/17	22.2	274.96	11	275.55	273.50	11.2	14,228	0.08%
2021/12/16	2	277.75	8	284.38	292.50	-6	14,218	-0.04%
2021/12/15	4	261.13	3	260.17	266.00	1	14,045	0.01%
2021/12/14	4	255.63	4.1	259.50	260.00	-0.1	14,241	0.00%
2021/12/13	9.1	268.61	6	263.67	263.50	3.1	14,216	0.02%
2021/12/10	3.1	263.75	9	266.06	271.00	-6	14,180	-0.04%
2021/12/09	6	265.33	11	264.64	260.00	-5	14,208	-0.04%
2021/12/08	3	258.67	4.1	260.63	258.00	-1.1	14,218	-0.01%
2021/12/07	3	249.92	8	254.06	254.50	-5	14,244	-0.03%
2021/12/06	1	237.50	3	239.33	248.00	-2	14,332	-0.01%
2021/12/03	3	238.83	6	240.75	245.50	-3	14,692	-0.02%
2021/12/02	11	234.50	21	234.19	231.50	-10	14,818	-0.07%
2021/12/01	20	230.80	7.1	228.65	227.00	13	15,225	0.09%
2021/11/30	9	249.72	8	244.00	242.00	1	15,846	0.01%
2021/11/29	1.1	228.69	2	244.25	249.50	-1	16,507	-0.01%
2021/11/26	10	234.70	8	236.75	236.50	2	16,869	0.01%
2021/11/25	17	254.50	11	254.73	246.50	6	16,838	0.04%
2021/11/24	7	260.64	7	262.86	262.50	0	16,787	0.00%
2021/11/23	12	255.79	9	254.56	255.00	3	16,938	0.02%
2021/11/22	5	258.60	8	261.88	262.00	-3	16,965	-0.02%
2021/11/19	12	253.71	12	249.63	250.00	0	16,986	0.00%
2021/11/18	14	259.13	21	260.05	252.50	-7	17,201	-0.04%
2021/11/17	21	245.64	15	247.00	247.00	6	17,087	0.04%
2021/11/16	36	249.67	39.1	250.67	242.50	-3	17,214	-0.02%
2021/11/15	29	262.98	20.1	259.57	251.50	9	17,306	0.05%
2021/11/12	9.1	268.24	13	269.62	267.00	-3.9	17,396	-0.02%
2021/11/11	16	247.09	14	251.36	256.50	2	17,405	0.01%
2021/11/10	3	217.50	6	225.58	233.50	-3	17,389	-0.02%
2021/11/08	0	215.50	1	221.00	213.50	-1	17,422	-0.01%
2021/11/05	3	213.67	4	220.13	223.50	-1	17,532	-0.01%
2021/11/04	1	219.49	1	218.50	216.50	0	17,577	0.00%
2021/11/03	11	227.95	14.1	228.93	227.50	-3.1	17,627	-0.02%
2021/11/02	14	242.71	17.1	247.66	225.50	-3.1	17,412	-0.02%
2021/11/01	1	229.00	4	231.88	237.50	-3	17,261	-0.02%
2021/10/29	20	220.05	18	222.14	216.00	2	17,281	0.01%
2021/10/28	42	226.15	43	224.17	221.00	-1	17,126	-0.01%
2021/10/27	20	208.68	19.1	209.79	220.00	0.9	16,684	0.01%
2021/10/26	3	201.83	9	200.83	209.00	-6	16,340	-0.04%
2021/10/25	38	194.45	33	194.71	190.00	5	16,169	0.03%
2021/10/22	0	0.00	33	183.94	189.00	-33	15,823	-0.21%
2021/10/21	35.1	174.71	5	180.60	172.00	30.1	15,956	0.19%
2021/10/20	11	176.95	8	178.06	181.50	3	15,725	0.02%
2021/10/19	14	174.64	20	174.85	175.00	-6	15,928	-0.04%
2021/10/18	20.1	168.37	115.2	168.38	170.00	-95.2	15,604	-0.61%	大賣/
2021/10/15	11	155.45	15	157.03	158.50	-4	15,388	-0.03%
2021/10/14	25	147.84	22	150.68	154.00	3	15,481	0.02%
2021/10/13	7.1	158.60	3	166.50	153.00	4.1	15,368	0.03%
2021/10/12	8	170.44	7	168.00	169.50	1	15,166	0.01%
2021/10/08	7.1	166.06	8	165.56	167.50	-0.9	14,925	-0.01%
2021/10/07	2	153.75	5	155.50	158.00	-3	14,627	-0.02%
2021/10/06	1	149.00	0	0.00	147.50	1	14,677	0.01%
2021/10/05	1	139.00	1	142.00	142.50	0	14,695	0.00%
2021/10/04	1	137.00	0	0.00	137.00	1	14,717	0.01%
2021/10/01	1	144.50	1	140.50	141.00	0	14,740	0.00%
2021/09/29	2	152.25	0	0.00	152.00	2	14,736	0.01%
2021/09/28	1	170.00	0.1	163.50	163.50	0.9	14,761	0.01%
2021/09/27	0	0.00	1	171.50	169.50	-1	14,983	-0.01%
2021/09/24	2.1	170.88	1	170.50	174.00	1.1	15,356	0.01%
2021/09/23	24	171.98	26	169.83	170.00	-2	15,596	-0.01%
2021/09/22	12	163.75	11	165.41	164.00	1	15,668	0.01%
2021/09/17	43	168.94	42	168.06	169.00	1	15,866	0.01%
2021/09/16	19	161.66	33	161.62	163.00	-14	15,765	-0.09%
2021/09/15	4	159.88	3	158.83	162.00	1	15,751	0.01%
2021/09/14	6	165.17	8.1	163.82	164.50	-2.1	15,986	-0.01%
2021/09/13	5	164.10	6	162.17	160.00	-1	15,957	-0.01%
2021/09/10	6	161.67	33.1	162.02	159.00	-27.1	15,928	-0.17%
2021/09/09	6	156.75	6.2	158.26	162.00	-0.2	16,123	0.00%
2021/09/08	41.2	154.79	42	157.71	152.50	-0.8	16,058	0.00%
2021/09/07	64.1	171.37	2	170.00	162.00	62.1	15,727	0.39%
2021/09/06	35.1	178.70	32	179.31	180.00	3.1	15,644	0.02%
2021/09/03	24	175.98	19	176.71	180.00	5	15,399	0.03%
2021/09/02	115	170.48	52	165.71	164.00	63	14,729	0.43%	大買/
2021/09/01	47	156.27	58	167.45	169.50	-11	14,456	-0.08%
2021/08/31	2	150.50	64	151.16	154.50	-62	14,267	-0.43%
2021/08/30	2	151.25	2	149.50	150.00	0	14,351	0.00%
2021/08/27	4	154.50	5	154.70	151.00	-1	14,564	-0.01%
2021/08/26	3	151.17	1.5	151.33	151.00	1.5	14,596	0.01%
2021/08/25	17	152.65	15	152.07	149.00	2	14,735	0.01%
2021/08/24	28	151.21	26	153.48	148.50	2	14,791	0.01%
2021/08/23	16	143.63	5	144.60	146.50	11	14,520	0.08%
2021/08/20	3	136.67	10	133.00	137.50	-7	14,301	-0.05%
2021/08/19	6	137.17	5	135.40	129.00	1	14,052	0.01%
2021/08/18	8	127.00	9	126.22	137.00	-1	13,721	-0.01%
2021/08/17	12	137.17	18	134.19	131.00	-6	13,199	-0.05%
2021/08/16	5	131.80	2	137.00	132.50	3	12,715	0.02%
2021/08/13	7	131.57	2.5	136.90	127.00	4.5	12,375	0.04%
2021/08/12	3	138.83	2	136.75	141.00	1	12,249	0.01%
2021/08/11	27	143.85	7	142.86	136.50	20	12,149	0.16%
2021/08/10	8	147.56	8	146.25	151.50	0	11,985	0.00%
2021/08/09	25	159.10	2	152.25	151.50	23	11,807	0.19%
2021/08/06	3	167.50	8	169.00	168.00	-5	11,653	-0.04%
2021/08/05	12	170.50	7	167.64	166.00	5	11,577	0.04%
2021/08/04	4	165.63	1	163.50	167.00	3	11,345	0.03%
2021/08/03	27	170.39	14	171.18	170.00	13	11,247	0.12%
2021/08/02	22	160.93	23	159.67	160.50	-1	11,043	-0.01%
2021/07/30	23	168.54	21	161.44	160.50	2	10,997	0.02%
2021/07/29	24	159.69	21	161.60	165.50	3	10,898	0.03%
2021/07/28	29	153.02	27	154.19	156.00	2	10,689	0.02%
2021/07/27	36	178.26	32	171.41	167.00	4	10,490	0.04%
2021/07/23	16	164.16	21	167.33	168.50	-5	10,025	-0.05%
2021/07/22	1	155.00	6	156.92	159.50	-5	9,615	-0.05%
2021/07/21	6	148.67	2	147.25	145.00	4	9,548	0.04%
2021/07/20	3	141.00	3	146.17	144.50	0	9,467	0.00%
2021/07/19	3	148.00	2	148.75	146.50	1	9,284	0.01%
2021/07/16	4	155.88	1	158.50	156.00	3	9,194	0.03%
2021/07/15	2	145.50	2	149.00	153.50	0	9,212	0.00%
2021/07/14	4	142.50	8	136.88	140.00	-4	9,226	-0.04%
2021/07/13	11	148.86	2	152.00	138.00	9	9,226	0.10%
2021/07/12	1	154.50	0	0.00	153.00	1	9,215	0.01%
2021/07/09	1	163.50	2	164.00	159.00	-1	9,217	-0.01%
2021/07/08	1	155.00	0	0.00	160.50	1	9,254	0.01%
2021/07/07	1	150.00	2	148.50	146.00	-1	9,241	-0.01%
2021/07/06	1	143.50	1	147.50	145.00	0	9,311	0.00%
2021/07/05	1	137.00	2	142.50	140.00	-1	9,385	-0.01%
2021/07/02	13	142.50	11	142.00	141.00	2	9,477	0.02%
2021/07/01	21	141.71	13.1	141.69	140.00	7.9	9,301	0.09%
2021/06/30	4	137.50	5	139.60	140.50	-1	9,048	-0.01%
2021/06/29	4	121.38	7	121.14	128.00	-3	8,931	-0.03%
2021/06/28	21	113.98	14	114.50	116.50	7	8,770	0.08%
2021/06/25	6	106.00	9	105.06	111.00	-3	8,774	-0.03%
2021/06/24	1	100.00	12	101.29	101.00	-11	8,620	-0.13%
2021/06/23	24	101.70	12	102.67	102.00	12	8,598	0.14%
2021/06/22	3	99.27	9	98.93	99.80	-6	8,274	-0.07%
2021/06/21	16	98.86	11	99.82	96.10	5	8,138	0.06%
2021/06/18	17	100.45	12	101.24	100.50	5	8,075	0.06%
2021/06/17	4	93.23	23	94.83	96.50	-19	7,867	-0.24%
2021/06/16	8	90.71	7	89.26	87.80	1	7,737	0.01%
2021/06/15	6	86.90	15	89.01	89.70	-9	7,709	-0.12%
2021/06/11	19	90.71	22	90.98	89.30	-3	7,837	-0.04%
2021/06/10	1	87.80	0	0.00	88.40	1	7,599	0.01%
2021/06/09	31	89.26	16	90.33	87.90	15	7,700	0.19%
2021/06/08	3	85.70	14	88.24	88.90	-11	7,292	-0.15%
2021/06/07	8	80.60	6	81.67	80.90	2	6,987	0.03%
2021/06/04	23	81.76	10	82.49	80.60	13	6,884	0.19%
2021/06/03	7	76.90	25.9	80.38	82.30	-18.9	6,633	-0.29%
2021/06/02	7	75.10	8	74.80	74.90	-1	6,278	-0.02%
2021/06/01	89	71.95	95	73.52	74.00	-6	6,037	-0.10%
2021/05/31	3	63.80	6	65.15	68.20	-3	5,770	-0.05%
2021/05/28	1	60.40	3	61.53	62.00	-2	5,684	-0.04%
2021/05/27	1.2	59.43	0	0.00	58.90	1.2	5,663	0.02%
2021/05/26	2	58.40	2	59.05	59.40	0	5,684	0.00%
2021/05/25	8	60.45	4	61.00	60.80	4	5,716	0.07%
2021/05/24	0	0.00	1	57.20	56.50	-1	5,820	-0.02%
2021/05/20	11	53.84	9	53.70	53.70	2	5,894	0.03%
2021/05/19	19	54.88	17	57.24	57.60	2	6,026	0.03%
2021/05/18	2	52.00	3	53.67	54.50	-1	6,045	-0.02%
2021/05/17	4	49.83	0	0.00	49.60	4	6,017	0.07%
2021/05/14	5	54.68	0	0.00	53.70	5	5,987	0.08%
2021/05/13	0	0.00	1	55.70	55.50	-1	5,995	-0.02%
2021/05/12	1	52.40	4	55.53	53.60	-3	5,945	-0.05%
2021/05/11	7.8	56.61	0	0.00	55.20	7.8	5,877	0.13%
2021/05/10	3	60.00	1	60.20	60.10	2	5,864	0.03%
2021/05/07	7	62.90	2	64.80	62.00	5	5,907	0.08%
2021/05/06	2.1	60.71	2	62.00	62.20	0.1	5,851	0.00%
2021/05/05	2	60.55	2	60.05	58.00	0	5,795	0.00%
2021/05/04	2	62.35	1	61.60	60.10	1	5,823	0.02%
2021/05/03	0	0.00	4	64.27	63.10	-4	5,822	-0.07%
2021/04/29	15	71.02	8	69.50	69.50	7	5,824	0.12%
2021/04/28	2	69.30	0	0.00	68.80	2	5,763	0.03%
2021/04/27	1	71.30	1	70.70	69.50	0	5,748	0.00%
2021/04/23	1	66.50	2	68.25	69.10	-1	5,659	-0.02%
2021/04/22	0.2	67.70	4	67.03	66.10	-3.8	5,610	-0.07%
2021/04/21	7.5	70.57	2	70.10	69.00	5.5	5,564	0.10%
2021/04/20	0	0.00	2	69.15	71.20	-2	5,487	-0.04%
2021/04/19	0.2	68.50	0	0.00	67.50	0.2	5,445	0.00%
2021/04/16	2.2	70.82	1	70.60	69.90	1.2	5,387	0.02%
2021/04/15	1	73.00	2	70.60	72.90	-1	5,324	-0.02%
2021/04/14	4	67.88	1	65.20	68.00	3	5,275	0.06%
2021/04/13	2.2	70.81	1	73.40	70.60	1.2	5,220	0.02%
2021/04/12	52	74.17	335	74.81	72.00	-283	5,177	-5.47%	大賣/鉅額交易
2021/04/09	5.2	76.04	4	77.63	74.10	1.2	5,086	0.02%
2021/04/08	9	84.80	7	83.23	81.40	2	4,971	0.04%
2021/04/07	0	0.00	17	80.26	79.90	-17	4,829	-0.35%
2021/04/06	9	76.72	5	79.52	80.20	4	4,782	0.08%
2021/04/01	15	77.08	6	75.95	75.00	9	4,653	0.19%
2021/03/31	4	73.80	22	73.84	73.10	-18	4,489	-0.40%
2021/03/30	27.5	75.33	8	74.91	74.10	19.5	4,352	0.45%
2021/03/29	2	68.55	2	69.45	69.50	0	4,059	0.00%
2021/03/26	0	0.00	1	69.00	68.60	-1	4,028	-0.02%
2021/03/25	5	67.40	5	66.90	67.00	0	3,971	0.00%
2021/03/23	54	70.61	8	69.35	67.00	46	3,902	1.18%
2021/03/22	237	68.57	4	68.95	68.50	233	3,792	6.14%	大買/鉅額交易
2021/03/19	1	65.00	3	66.10	65.00	-2	3,659	-0.05%
2021/03/18	3	64.17	3	63.90	64.10	0	3,666	0.00%
2021/03/17	6	68.43	316	65.76	62.90	-310	3,640	-8.51%	大賣/鉅額交易
2021/03/16	10	67.26	8	68.61	69.50	2	3,485	0.06%
2021/03/15	3	61.50	0	0.00	63.20	3	3,419	0.09%
2021/03/12	37	57.75	13	57.77	57.50	24	3,191	0.75%
2021/03/11	41	55.51	0	0.00	55.80	41	3,087	1.33%
2021/03/10	172	55.35	8	54.84	54.70	164	3,068	5.35%	大買/鉅額交易
2021/03/09	87	52.67	0	0.00	52.60	87	2,985	2.91%
2021/02/26	0	0.00	2	52.00	52.00	-2	2,928	-0.07%
2021/02/25	3	55.07	4	54.15	54.30	-1	3,022	-0.03%
2021/02/24	4	54.35	2	55.20	53.80	2	3,045	0.07%
2021/02/19	1	51.10	2	51.49	51.00	-1	2,787	-0.04%
2021/02/18	1	48.00	140.8	46.66	48.00	-139.8	2,634	-5.31%	大賣/鉅額交易
2021/02/17	0	0.00	10	43.50	43.65	-10	2,576	-0.39%
2021/02/05	3	41.90	23	41.02	40.65	-20	2,600	-0.77%
2021/02/04	11	42.30	0	0.00	40.45	11	2,606	0.42%
2021/02/01	70	42.06	0	0.00	41.30	70	2,788	2.51%
2021/01/28	2	42.80	0	0.00	42.20	2	2,660	0.08%
2021/01/25	0	0.00	50	43.50	43.65	-50	2,572	-1.94%
2021/01/08	10	40.55	0	0.00	40.15	10	2,377	0.42%
2020/12/29	0	0.00	5	41.95	42.00	-5	2,228	-0.22%
2020/12/25	2	41.50	0	0.00	41.25	2	2,188	0.09%
2020/12/23	5	40.55	0	0.00	41.30	5	2,160	0.23%
2020/12/21	0	0.00	1	43.50	43.60	-1	2,084	-0.05%
2020/12/16	0	0.00	5	43.40	43.45	-5	2,015	-0.25%
2020/12/15	5	41.25	3	45.25	42.50	2	1,976	0.10%
2020/12/14	0	0.00	60.2	45.91	45.00	-60.2	1,915	-3.14%
2020/12/10	3	43.60	7	44.68	44.00	-4	1,692	-0.24%
2020/12/09	0	0.00	3.2	42.48	41.95	-3.2	1,511	-0.21%
2020/12/07	0	0.00	2	40.40	38.90	-2	1,386	-0.14%
2020/12/03	0	0.00	1	40.15	38.80	-1	1,330	-0.08%
2020/12/02	0	0.00	1	39.45	38.75	-1	1,291	-0.08%
2020/11/25	0	0.00	3	38.75	38.00	-3	1,220	-0.25%
2020/11/24	5	39.34	0	0.00	39.00	5	1,171	0.43%
2020/11/23	0	0.00	36.1	38.57	38.60	-36.1	1,040	-3.46%
2020/11/19	0	0.00	2.1	34.61	34.85	-2.1	965	-0.21%
2020/11/18	2	35.00	0	0.00	34.20	2	956	0.21%
2020/11/17	0	0.00	1	35.65	35.45	-1	923	-0.11%
2020/11/16	0	0.00	16	35.15	35.00	-16	873	-1.83%
2020/11/13	7	34.62	1	34.40	35.50	6	826	0.73%
2020/11/12	9	33.78	3	34.53	34.40	6	769	0.78%
2020/11/11	1	34.00	1	34.55	33.90	0	733	0.00%
2020/11/10	7	35.00	8	33.27	32.85	-1	686	-0.15%
2020/11/09	4	32.36	13.6	32.34	32.70	-9.6	548	-1.75%
2020/10/16	0	0.00	1	28.90	28.80	-1	397	-0.25%
2020/10/15	0	0.00	2.1	29.24	29.05	-2.1	396	-0.52%
2020/10/05	1	30.20	0	0.00	29.40	1	399	0.25%
2020/09/28	0.3	29.00	0	0.00	29.10	0.3	417	0.08%
2020/09/17	0	0.00	1	29.20	29.20	-1	462	-0.22%
2020/09/16	0	0.00	1	29.00	29.00	-1	460	-0.22%
2020/09/08	1	28.90	0	0.00	28.75	1	449	0.22%
2020/09/04	0	0.00	1	30.10	30.30	-1	443	-0.23%
2020/09/01	0	0.00	1	28.45	28.50	-1	403	-0.25%
2020/08/25	1	27.00	1	27.20	27.50	0	369	0.00%
2020/08/14	1	25.75	0	0.00	25.70	1	375	0.27%
2020/08/13	0.6	25.85	0	0.00	25.85	0.6	374	0.15%
2020/08/06	0	0.00	6	25.83	25.50	-6	395	-1.52%
2020/08/05	0	0.00	5	25.35	25.60	-5	423	-1.18%
2020/07/29	5	24.10	0	0.00	24.25	5	458	1.09%
2020/07/24	4	25.13	0	0.00	25.05	4	465	0.86%
2020/07/09	2	25.75	0	0.00	25.65	2	482	0.41%
2020/07/08	1	25.65	0	0.00	25.80	1	469	0.21%
2020/07/07	0	0.00	4	25.75	25.70	-4	467	-0.86%
2020/07/06	0	0.00	4	25.53	26.20	-4	461	-0.87%
2020/07/03	4	25.58	2	26.20	25.20	2	444	0.45%
2020/07/02	0	0.00	6	25.22	25.15	-6	416	-1.44%
2020/06/29	2	23.10	0	0.00	23.30	2	400	0.50%
2020/06/24	1	23.50	0	0.00	23.45	1	401	0.25%
2020/06/23	1	23.60	0	0.00	23.45	1	405	0.25%
2020/06/19	1	24.05	0	0.00	24.00	1	414	0.24%
2020/06/08	1	24.15	0	0.00	24.20	1	549	0.18%
2020/05/27	0	0.00	9	23.75	23.45	-9	548	-1.64%
2020/05/26	20	24.26	23	24.36	23.90	-3	544	-0.55%
2020/05/25	13	22.48	2	23.38	23.95	11	510	2.15%
2020/05/22	0	0.00	3	22.47	21.90	-3	496	-0.60%
2020/05/19	0.3	21.80	2	22.00	21.60	-1.8	490	-0.36%
2020/05/18	2	22.15	0	0.00	22.00	2	484	0.41%
2020/05/15	0	0.00	1	22.95	22.30	-1	482	-0.21%
2020/05/14	0	0.00	8	22.58	22.20	-8	475	-1.68%
2020/05/13	2	23.35	4	22.95	23.05	-2	469	-0.43%
2020/05/12	11	23.10	1	23.45	23.35	10	464	2.15%
2020/05/08	0	21.20	0	0.00	21.20	0	421	0.01%
2020/05/07	2	21.08	0	0.00	21.05	2	411	0.49%
2020/04/15	0	0.00	1	21.05	21.00	-1	385	-0.26%
2020/04/13	0	0.00	1	20.15	20.15	-1	384	-0.26%
2020/04/08	0	0.00	3	20.90	20.85	-3	389	-0.77%
2020/03/30	0	0.00	1	19.05	19.45	-1	405	-0.25%
2020/03/25	0	0.00	3	19.10	19.15	-3	396	-0.76%
2020/03/24	0	0.00	2	18.90	18.50	-2	390	-0.51%
2020/03/20	0	0.00	4	16.95	16.95	-4	379	-1.06%
2020/03/19	4	15.58	3	15.70	15.45	1	367	0.27%
2020/03/18	4	17.26	6	17.75	17.15	-2	348	-0.57%
2020/03/17	3	16.52	2	16.10	16.15	1	326	0.31%
2020/03/16	3	17.62	0	0.00	17.20	3	302	0.99%
2020/03/13	2	19.00	0	0.00	19.10	2	286	0.70%
2020/03/12	2	21.38	0	0.00	21.10	2	276	0.72%
2020/03/10	1	23.65	1	23.60	24.10	0	304	0.00%
2020/02/26	0.3	25.40	0	0.00	25.30	0.3	287	0.09%
2020/02/10	0	0.00	5	25.00	25.45	-5	296	-1.68%
2020/02/03	1	24.80	15	25.70	25.55	-14	291	-4.81%
2020/01/14	11	29.75	0	0.00	29.80	11	293	3.75%
2020/01/03	2	30.60	5	30.29	30.15	-3	291	-1.03%
2020/01/02	5	30.90	0	0.00	30.85	5	289	1.73%
2019/12/31	2	30.53	0	0.00	30.50	2	289	0.69%
2019/12/27	4	30.91	0	0.00	30.90	4	290	1.38%
2019/12/26	0	0.00	14	31.00	31.05	-14	288	-4.86%
2019/12/25	0	0.00	10	29.83	29.95	-10	268	-3.72%
2019/12/24	0	0.00	5	29.82	29.80	-5	273	-1.83%
2019/12/23	3	30.10	10	29.90	29.90	-7	277	-2.52%
2019/12/19	10	30.50	0	0.00	30.40	10	286	3.49%
2019/12/18	3	30.10	0	0.00	30.20	3	291	1.03%
2019/12/17	10	30.23	0	0.00	30.10	10	320	3.12%
2019/12/16	15	29.94	0	0.00	29.90	15	320	4.67%
2019/12/13	1	29.85	0	0.00	29.65	1	323	0.31%
2019/11/26	0	0.00	1	30.40	29.95	-1	418	-0.24%
2019/11/19	1	30.00	0	0.00	30.00	1	476	0.21%
2019/11/13	0.2	30.30	0	0.00	29.95	0.2	512	0.03%
2019/11/12	0.1	30.45	0	0.00	30.15	0.1	513	0.02%
2019/11/11	0	0.00	20	29.80	29.50	-20	513	-3.89%
2019/11/08	1	30.20	0	0.00	30.20	1	510	0.20%
2019/10/29	0	0.00	1	32.50	31.85	-1	534	-0.19%
2019/10/28	2	32.58	0.1	32.35	32.20	1.9	536	0.36%
2019/10/15	1	30.70	0	0.00	30.65	1	552	0.18%
2019/10/09	1	31.00	10	31.00	30.85	-9	559	-1.61%
2019/09/24	3	33.67	1	33.25	33.30	2	616	0.32%
2019/09/23	4	33.84	0	0.00	33.80	4	611	0.65%
2019/09/20	26	34.47	6	34.42	34.25	20	609	3.28%
2019/09/18	0	0.00	4	33.90	34.30	-4	585	-0.68%
2019/09/17	0	0.00	2	33.95	34.00	-2	583	-0.34%
2019/09/09	0	0.00	7	34.70	34.45	-7	588	-1.19%
2019/09/06	7	34.40	10	34.34	34.30	-3	580	-0.52%
2019/09/05	12	33.70	1	33.80	33.75	11	569	1.93%
2019/09/03	0	0.00	5	34.70	34.95	-5	544	-0.92%
2019/09/02	12	35.07	3	34.85	34.70	9	537	1.67%
2019/08/30	0	0.00	1	35.20	34.50	-1	531	-0.19%
2019/08/23	0	0.00	1	32.05	32.20	-1	463	-0.22%
2019/08/22	2	32.75	2	33.40	32.70	0	463	0.00%
2019/08/20	4	32.15	2	30.25	32.20	2	429	0.47%
2019/08/16	0	0.00	1	29.35	29.40	-1	419	-0.24%
2019/08/15	1	29.10	0	0.00	29.00	1	422	0.24%
2019/08/14	0	0.00	1	29.85	29.50	-1	428	-0.23%
2019/08/12	1	29.60	1	29.65	29.85	0	449	0.00%
2019/08/08	0	0.00	1	30.20	30.10	-1	456	-0.22%
2019/08/06	1	29.35	0	0.00	29.70	1	477	0.21%
2019/08/02	1	32.40	0	0.00	31.00	1	506	0.20%
2019/07/30	1	33.45	0	0.00	33.35	1	645	0.15%
2019/07/29	15	33.97	0	0.00	33.80	15	670	2.24%
2019/07/23	0	0.00	1	34.45	33.90	-1	954	-0.10%
2019/07/22	39	34.13	0	0.00	34.25	39	996	3.92%
2019/07/18	3	33.43	5	33.60	33.30	-2	1,139	-0.18%
2019/07/17	0	0.00	15	33.68	33.55	-15	1,182	-1.27%
2019/07/16	10	34.23	0	0.00	34.05	10	1,210	0.83%
2019/07/15	10	34.10	0	0.00	34.20	10	1,227	0.81%
2019/07/08	0	0.00	5	35.65	34.95	-5	1,300	-0.38%
2019/07/05	0	0.00	5	35.35	35.40	-5	1,327	-0.38%
2019/07/04	10	34.78	0	0.00	35.00	10	1,364	0.73%
2019/07/03	0	0.00	50	35.34	35.25	-50	1,372	-3.64%
2019/07/02	5	35.35	5	35.50	35.50	0	1,414	0.00%
2019/07/01	17	34.85	0	0.00	35.55	17	1,459	1.17%
2019/06/28	5	34.00	0	0.00	34.05	5	1,484	0.34%
2019/06/27	10	34.05	0	0.00	34.00	10	1,549	0.65%
2019/06/26	10	33.78	1	33.70	33.80	9	1,784	0.50%
2019/06/24	10	34.50	0	0.00	34.50	10	1,993	0.50%
2019/06/21	1	34.80	40	34.88	34.65	-39	2,095	-1.86%
2019/06/20	7	34.34	5	34.75	34.75	2	2,174	0.09%
2019/06/19	5	34.05	7	33.90	33.90	-2	2,247	-0.09%
2019/06/18	5	34.00	0	0.00	33.70	5	2,304	0.22%
2019/06/17	5	34.10	0	0.00	33.90	5	2,437	0.21%
2019/06/14	5	33.68	0	0.00	33.75	5	2,521	0.20%
2019/06/13	20	33.66	0	0.00	33.60	20	2,580	0.78%
2019/06/12	2	33.95	0	0.00	34.00	2	2,620	0.08%
2019/06/11	0	0.00	11	33.36	33.35	-11	2,683	-0.41%
2019/06/10	0	0.00	7	33.00	33.05	-7	2,900	-0.24%
2019/06/06	1	33.50	1	32.80	32.70	0	2,943	0.00%
2019/06/03	1	34.45	0	0.00	34.35	1	3,101	0.03%
2019/05/30	2	35.38	0	0.00	35.35	2	3,125	0.06%
2019/05/29	0	0.00	1.3	34.99	35.30	-1.3	3,182	-0.04%
2019/05/28	0	0.00	0.1	35.50	34.60	-0.1	3,208	0.00%
2019/05/27	0	0.00	0	34.70	34.50	0	3,225	0.00%
2019/05/24	1	34.50	0	0.00	34.50	1	3,263	0.03%
2019/05/23	0	0.00	1	34.55	34.40	-1	3,282	-0.03%
2019/05/17	1	35.40	3	35.28	35.05	-2	3,506	-0.06%
2019/05/15	1	37.10	0.4	37.20	37.15	0.6	3,628	0.02%
2019/05/13	28	36.17	0	0.00	36.15	28	3,682	0.76%
2019/05/10	14	37.46	0	0.00	36.35	14	3,680	0.38%
2019/05/08	27	39.31	1	39.00	39.40	26	3,640	0.71%
2019/05/07	0.2	41.30	5	41.35	41.20	-4.9	3,616	-0.13%
2019/05/03	0	0.00	5	43.92	44.10	-5	3,558	-0.14%
2019/05/02	7	43.53	9	43.91	43.90	-2	3,529	-0.06%
2019/04/29	101	42.10	2	41.50	42.05	99	3,406	2.91%	大買/
2019/04/26	11	43.16	0	0.00	43.10	11	3,381	0.33%
2019/04/25	32.3	42.34	0	0.00	43.20	32.3	3,344	0.96%
2019/04/24	4	42.45	11	42.55	42.55	-7	3,324	-0.21%
2019/04/22	11	41.51	0	0.00	41.40	11	3,198	0.34%
2019/04/18	0	0.00	1	43.40	41.80	-1	3,157	-0.03%
2019/04/11	1	43.35	0	0.00	42.60	1	3,091	0.03%
2019/04/09	3	44.70	0	0.00	44.60	3	3,028	0.10%
2019/04/08	2	45.00	0	0.00	44.70	2	3,021	0.07%
2019/04/03	8	46.13	13.8	46.55	45.80	-5.8	3,006	-0.19%
2019/04/02	0	0.00	130	45.84	45.60	-130	2,963	-4.39%	大賣/鉅額交易
2019/04/01	0	0.00	10	45.40	45.60	-10	2,929	-0.34%
2019/03/29	15	46.23	25	46.09	45.70	-10	2,867	-0.35%
2019/03/28	2	45.93	2	46.10	46.30	0	2,638	0.00%
2019/03/27	0	0.00	17	45.65	46.30	-17	2,561	-0.66%
2019/03/26	33	46.11	12	45.80	46.40	21	2,436	0.86%
2019/03/25	6	45.58	6	45.90	45.60	0	2,349	0.00%
2019/03/22	1	46.05	0	0.00	46.35	1	2,268	0.04%
2019/03/21	0	0.00	1	45.00	45.40	-1	2,196	-0.05%
2019/03/20	6	45.37	6	45.65	45.80	0	2,204	0.00%
2019/03/19	9	43.86	9	44.56	44.40	0	2,084	0.00%
2019/03/15	0	0.00	9	42.81	43.30	-9	1,975	-0.46%
2019/03/14	1	41.55	0	0.00	41.80	1	1,963	0.05%
2019/03/13	8	43.61	12	43.91	42.25	-4	2,004	-0.20%
2019/03/12	5	42.10	1	42.00	42.00	4	1,918	0.21%
2019/03/11	1	42.00	0	0.00	42.00	1	2,057	0.05%
2019/03/07	3	40.65	5	40.59	39.75	-2	2,032	-0.10%
2019/03/04	11	38.99	25	39.13	39.80	-14	2,029	-0.69%
2019/02/27	14	37.80	0	0.00	38.10	14	1,973	0.71%
2019/02/26	4	38.93	3	38.85	38.65	1	1,957	0.05%
2019/02/25	3	39.02	3	38.65	38.80	0	1,991	0.00%
2019/02/22	0	0.00	12	39.88	39.60	-12	1,960	-0.61%
2019/02/21	8	41.01	3	40.90	40.50	5	1,948	0.26%
2019/02/20	5	40.90	3	40.80	40.80	2	1,904	0.11%
2019/02/19	6	40.70	7	40.95	40.60	-1	1,881	-0.05%
2019/02/18	10	40.71	6	40.53	40.85	4	1,842	0.22%
2019/02/15	8	40.08	11	40.03	40.70	-3	1,742	-0.17%
2019/02/14	1	38.75	0	0.00	38.95	1	1,622	0.06%
2019/02/13	44	38.73	4	38.91	39.00	40	1,615	2.48%
2019/02/11	0	0.00	2	37.55	37.80	-2	1,584	-0.13%
2019/01/30	2	37.00	1	37.90	37.00	1	1,589	0.06%
2019/01/21	3	37.25	3	37.10	37.05	0	1,924	0.00%
2019/01/18	3	37.35	4	37.64	36.70	-1	1,929	-0.05%
2019/01/17	3	36.95	9	36.50	36.35	-6	1,939	-0.31%
2019/01/16	10	36.73	9	36.76	36.85	1	1,961	0.05%
2019/01/15	6	36.03	1	36.10	36.30	5	1,962	0.25%
2019/01/14	0	0.00	2	35.60	35.60	-2	2,001	-0.10%
2019/01/10	0	0.00	8	36.00	35.45	-8	2,004	-0.40%
2019/01/04	8	33.90	0	0.00	34.00	8	1,993	0.40%
2018/12/28	1	35.50	0	0.00	35.15	1	2,018	0.05%
2018/12/27	4	36.11	3	35.65	35.30	1	2,037	0.05%
2018/12/26	2	35.00	73	36.44	35.00	-71	2,044	-3.47%
2018/12/25	0	0.00	6	35.50	35.60	-6	2,023	-0.30%
2018/12/24	0	0.00	4	35.05	35.20	-4	2,038	-0.20%
2018/12/21	2	33.40	1	34.15	34.15	1	2,059	0.05%
2018/12/20	9	34.34	0	0.00	33.65	9	2,097	0.43%
2018/12/18	6	34.98	0	0.00	34.80	6	2,096	0.29%
2018/12/14	3	35.60	2	35.88	36.15	1	2,091	0.05%
2018/12/13	5	37.27	6	37.08	36.40	-1	2,086	-0.05%
2018/12/10	2	35.23	0	0.00	35.30	2	2,034	0.10%
2018/12/07	0	0.00	6	36.45	36.70	-6	2,046	-0.29%
2018/12/06	10	36.85	1	36.60	36.45	9	2,040	0.44%
2018/12/05	5	41.30	2	42.25	40.50	3	1,942	0.15%
2018/12/04	6	42.60	17	40.92	42.80	-11	1,848	-0.60%
2018/12/03	1	39.00	5	39.20	38.95	-4	1,788	-0.22%
2018/11/30	1	40.10	0	0.00	38.45	1	1,823	0.05%
2018/11/29	3	39.10	3	39.20	38.90	0	1,797	0.00%
2018/11/27	3	37.40	3	37.15	37.20	0	1,768	0.00%
2018/11/26	3	36.20	3	36.60	36.25	0	1,792	0.00%
2018/11/23	0	0.00	2	36.00	35.85	-2	1,846	-0.11%
2018/11/22	4	38.00	5	37.77	36.75	-1	1,840	-0.05%
2018/11/20	0	0.00	25	36.77	36.70	-25	1,814	-1.38%
2018/11/19	3	36.70	3	36.95	37.20	0	1,885	0.00%
2018/11/16	5	36.20	0	0.00	35.90	5	1,896	0.26%
2018/11/15	9	35.99	1	36.05	36.00	8	1,893	0.42%
2018/11/14	12	35.74	0	0.00	35.65	12	1,896	0.63%
2018/11/13	0	0.00	1	35.00	35.25	-1	1,899	-0.05%
2018/11/09	2	35.35	0	0.00	35.85	2	1,929	0.10%
2018/11/08	0	0.00	10	35.65	35.50	-10	1,930	-0.52%
2018/11/07	13	35.92	0	0.00	36.00	13	1,911	0.68%
2018/11/06	3	36.00	1	36.15	35.30	2	1,935	0.10%
2018/11/05	1	39.45	3	39.68	39.10	-2	1,941	-0.10%
2018/11/01	8	38.39	5	38.49	38.70	3	1,893	0.16%
2018/10/31	3	38.45	3	39.00	38.50	0	1,870	0.00%
2018/10/30	1	38.15	5	37.33	36.50	-4	1,914	-0.21%
2018/10/26	0	0.00	1	36.60	35.60	-1	2,004	-0.05%
2018/10/25	5	37.34	6	37.20	36.75	-1	2,052	-0.05%
2018/10/22	0	0.00	3	34.55	35.25	-3	2,134	-0.14%
2018/10/19	3	31.95	0	0.00	32.05	3	2,195	0.14%
2018/10/09	0	0.00	10	35.42	35.30	-10	2,273	-0.44%
2018/10/08	10	36.85	0	0.00	36.75	10	2,327	0.43%
2018/10/04	0	0.00	1	37.80	37.70	-1	2,593	-0.04%
2018/10/03	1	36.80	0	0.00	36.80	1	2,661	0.04%
2018/10/01	0	0.00	1	38.25	38.10	-1	2,628	-0.04%
2018/09/28	1	37.50	1	38.55	37.50	0	2,620	0.00%
2018/09/27	0	0.00	3	38.00	38.15	-3	2,608	-0.12%
2018/09/21	4	37.29	0	0.00	36.30	4	2,558	0.16%
2018/09/18	2	35.95	0	0.00	35.85	2	2,541	0.08%
2018/09/17	0	0.00	3	36.75	36.25	-3	2,538	-0.12%
2018/09/14	4	37.26	0	0.00	37.25	4	2,535	0.16%
2018/09/13	9	35.82	13	36.03	36.35	-4	2,516	-0.16%
2018/09/12	4	34.81	0	0.00	35.10	4	2,491	0.16%
2018/09/10	1	37.70	0	0.00	35.90	1	2,532	0.04%
2018/09/07	16	39.82	24	38.75	38.00	-8	2,561	-0.31%
2018/09/06	6	39.36	1	39.60	39.20	5	2,441	0.20%
2018/09/05	1	38.80	0	0.00	38.55	1	2,402	0.04%
2018/08/31	14	39.30	14	39.11	38.75	0	2,353	0.00%
2018/08/30	7	38.65	19	38.70	38.90	-12	2,315	-0.52%
2018/08/28	0	0.00	4	37.93	37.60	-4	2,282	-0.18%
2018/08/24	32	38.01	11	37.65	37.25	21	2,257	0.93%
2018/08/23	0	0.00	1	36.95	37.30	-1	2,182	-0.05%
2018/08/22	0	0.00	3	36.60	36.30	-3	2,160	-0.14%
2018/08/21	1	37.40	10	37.20	37.10	-9	2,238	-0.40%
2018/08/20	0	0.00	35	36.59	37.20	-35	2,252	-1.55%
2018/08/16	2	36.10	5	36.75	36.45	-3	2,234	-0.13%
2018/08/15	1	36.45	1	37.20	36.05	0	2,221	0.00%
2018/08/14	19	36.08	0	0.00	36.75	19	2,224	0.85%
2018/08/13	1	36.60	1	36.45	35.60	0	2,215	0.00%
2018/08/10	12	40.14	0	0.00	38.50	12	2,175	0.55%
2018/08/09	0	0.00	5	39.99	40.35	-5	2,099	-0.24%
2018/08/08	8	39.09	5	39.37	39.00	3	2,022	0.15%
2018/08/07	0	0.00	1	39.15	39.25	-1	1,992	-0.05%
2018/08/06	5	39.80	0	0.00	39.55	5	1,971	0.25%
2018/08/03	2	39.15	4	39.45	40.00	-2	1,853	-0.11%
2018/08/02	3	38.15	9	38.44	38.30	-6	1,718	-0.35%
2018/08/01	7	39.18	3	39.40	39.30	4	1,676	0.24%
2018/07/31	12	38.30	17	38.68	39.00	-5	1,586	-0.32%
2018/07/30	25	38.57	0	0.00	37.55	25	1,460	1.71%
2018/07/27	32	38.88	45	38.45	38.45	-13	1,389	-0.94%
2018/07/26	31	37.55	28	38.56	38.65	3	1,353	0.22%
2018/07/25	0	0.00	1	36.90	36.70	-1	1,245	-0.08%
2018/07/23	1	35.75	0	0.00	35.70	1	1,221	0.08%
2018/07/20	0	0.00	1	36.85	36.20	-1	1,218	-0.08%
2018/07/19	1	35.70	0	0.00	35.80	1	1,207	0.08%
2018/07/18	0	0.00	1	35.80	35.70	-1	1,214	-0.08%
2018/07/17	3	37.55	4	37.36	36.55	-1	1,197	-0.08%
2018/07/16	3	36.57	1	37.30	37.55	2	1,147	0.17%
2018/07/13	21	37.10	43	36.97	36.85	-22	1,081	-2.03%
2018/07/12	53	36.35	31	37.26	37.60	22	1,021	2.15%
2018/07/11	4	35.80	22	35.05	36.10	-18	790	-2.28%
2018/06/26	0	0.00	3	34.30	34.55	-3	774	-0.39%
2018/06/22	4	36.20	0	0.00	35.50	4	766	0.52%
2018/06/20	30	36.14	28	36.54	36.05	2	764	0.26%
2018/06/19	27	37.74	4	37.46	36.90	23	750	3.06%
2018/06/15	3	36.85	23	36.83	36.30	-20	691	-2.89%
2018/06/01	20	35.00	0	0.00	34.40	20	556	3.59%
2018/05/29	9	35.71	10	35.73	35.30	-1	563	-0.18%
2018/05/28	7	33.66	4	32.58	34.90	3	481	0.62%
2018/05/25	1	32.60	0	0.00	32.30	1	461	0.22%
2018/05/22	3	32.90	3	32.65	32.70	0	459	0.00%
2018/05/21	0	0.00	3	30.85	31.10	-3	462	-0.65%
2018/04/26	0	0.00	1	28.50	28.50	-1	1,248	-0.08%
2018/04/09	5	33.70	30	33.72	33.50	-25	1,404	-1.78%
2018/04/03	30	35.27	0	0.00	34.70	30	1,408	2.13%
2018/04/02	1	35.20	5	35.20	35.20	-4	1,408	-0.28%
2018/03/21	10	34.85	0	0.00	34.90	10	1,522	0.66%
2018/03/07	10	35.75	10	35.10	35.00	0	1,804	0.00%
2018/03/02	0	0.00	3	36.60	36.50	-3	1,890	-0.16%
2018/02/22	1	37.50	0	0.00	37.30	1	2,431	0.04%
2018/02/21	24	37.15	3	37.50	37.80	21	2,473	0.85%
2018/02/08	2	37.50	0	0.00	36.90	2	2,614	0.08%
2018/02/07	5	38.04	4	38.03	37.50	1	2,697	0.04%
2018/02/06	5	36.20	0	0.00	36.30	5	2,700	0.19%
2018/02/05	5	38.50	4	38.85	39.20	1	2,678	0.04%
2018/02/02	5	40.12	2	40.30	39.90	3	2,688	0.11%
2018/02/01	5	39.80	2	40.65	39.90	3	2,693	0.11%
2018/01/31	38	42.31	64	42.70	41.00	-26	2,677	-0.97%
2018/01/30	43	41.82	21	41.83	41.90	22	2,455	0.90%
2018/01/29	0	0.00	2	39.65	40.50	-2	2,324	-0.09%
2018/01/11	0	0.00	40	36.70	36.85	-40	3,007	-1.33%
2018/01/10	5	37.60	0	0.00	37.35	5	3,015	0.17%
2018/01/09	5	37.10	5	36.90	37.00	0	3,024	0.00%
2018/01/08	7	37.87	0	0.00	37.60	7	3,058	0.23%
2018/01/05	3	39.10	0	0.00	37.90	3	3,079	0.10%
2018/01/04	2	39.70	0	0.00	39.90	2	3,121	0.06%
2018/01/02	0	0.00	5	38.58	38.70	-5	3,160	-0.16%