優群 (3217)-元大-蘆洲中正券商分點個股進出

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

優群

(3217)

可現股當沖

股價
151.5
漲跌
▲5.5
漲幅
+3.77%
成交量
1,322張
產業
上櫃電子零組件類股
371人加入追蹤

立即追蹤
本地時間:14:30(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

優群 (3217)籌碼相關－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/11/21	0	0.00	23	153.50	151.50	-23	1,124	-2.04%
2024/11/20	95	147.24	1.2	147.25	146.00	93.8	1,108	8.46%
2024/11/19	15.2	147.01	0	0.00	148.00	15.2	1,108	1.37%
2024/11/18	0	0.00	1	144.50	144.50	-1	1,110	-0.09%
2024/11/15	1.1	146.02	1	146.50	146.00	0.1	1,126	0.00%
2024/11/14	3	146.83	0	0.00	146.00	3	1,161	0.26%
2024/11/13	0	151.00	0	0.00	149.50	0	1,160	0.00%
2024/11/12	1	151.00	0	0.00	150.00	1	1,164	0.09%
2024/11/11	0.1	153.00	0	0.00	153.00	0.1	1,160	0.01%
2024/11/05	11	151.27	5	154.00	151.00	6	1,171	0.51%
2024/11/04	6	155.08	0	157.00	154.00	6	1,165	0.51%
2024/11/01	2	160.00	0	0.00	164.00	2	1,134	0.18%
2024/10/30	1	157.50	1	159.00	157.00	0	1,060	0.00%
2024/10/29	7	159.43	5	160.50	161.00	2	1,038	0.19%
2024/10/28	1	154.50	104	159.96	160.00	-103	961	-10.72%	大賣/鉅額交易
2024/10/25	0	0.00	1	151.50	152.00	-1	843	-0.12%
2024/10/24	50	149.29	28	149.25	148.50	22	858	2.56%
2024/10/23	20	151.00	0	0.00	151.00	20	864	2.31%
2024/10/22	51	150.78	0	0.00	150.00	51	885	5.76%
2024/10/21	1	149.50	1	151.00	151.00	0	908	0.00%
2024/10/18	1	148.50	0	0.00	148.00	1	922	0.11%
2024/10/16	5	151.00	0	0.00	151.50	5	946	0.53%
2024/10/15	0	0.00	1	153.00	149.50	-1	947	-0.11%
2024/10/14	5	148.50	0	0.00	149.00	5	930	0.54%
2024/10/09	1	147.00	0	0.00	146.00	1	948	0.11%
2024/10/04	1	149.50	0	0.00	145.50	1	1,014	0.10%
2024/09/27	0	0.00	2	151.00	150.00	-2	1,038	-0.19%
2024/09/26	0	0.00	17	153.06	151.00	-17	1,048	-1.62%
2024/09/24	17	150.35	0	0.00	148.00	17	1,022	1.66%
2024/09/19	0	0.00	2	149.25	152.00	-2	1,104	-0.18%
2024/09/18	1	148.00	1	148.50	146.00	0	1,106	0.00%
2024/09/16	0	0.00	1	151.00	149.50	-1	1,114	-0.09%
2024/09/10	1	147.50	0	0.00	145.50	1	1,236	0.08%
2024/09/03	1	153.50	1	154.50	155.00	0	1,246	0.00%
2024/08/29	2	145.75	2	150.50	150.00	0	1,255	0.00%
2024/08/26	0	0.00	1	146.00	145.50	-1	1,283	-0.08%
2024/08/22	1	146.00	0	0.00	146.00	1	1,345	0.07%
2024/08/19	1	145.50	0	0.00	147.00	1	1,376	0.07%
2024/08/16	3	149.83	1	150.50	148.50	2	1,376	0.15%
2024/08/15	0	0.00	1.2	151.17	154.50	-1.2	1,341	-0.09%
2024/08/07	0	0.00	1	135.50	142.50	-1	1,426	-0.07%
2024/08/06	1	131.00	0	0.00	133.00	1	1,426	0.07%
2024/08/05	2	131.50	0	0.00	131.00	2	1,430	0.14%
2024/08/02	1	146.00	1	145.50	144.00	0	1,402	0.00%
2024/07/31	1	145.50	1	143.00	147.00	0	1,405	0.00%
2024/07/30	1	141.50	1	144.50	144.50	0	1,408	0.00%
2024/07/29	2	141.25	0	0.00	140.50	2	1,417	0.14%
2024/07/23	0.2	149.50	0	0.00	152.50	0.2	1,422	0.01%
2024/07/17	0	0.00	1	167.00	165.00	-1	1,365	-0.07%
2024/07/10	0	0.00	1	169.00	168.50	-1	1,483	-0.07%
2024/07/09	0	0.00	1	169.50	169.00	-1	1,486	-0.07%
2024/07/08	2	162.00	0	0.00	161.00	2	1,486	0.13%
2024/07/04	1	167.50	2	167.50	167.50	-1	1,513	-0.07%
2024/06/27	2	175.00	0.1	176.50	174.00	1.9	1,521	0.13%
2024/06/26	0	0.00	1	181.00	179.50	-1	1,522	-0.07%
2024/06/25	0.1	174.50	3	175.50	175.00	-2.9	1,486	-0.20%
2024/06/24	0	0.00	2	173.00	171.00	-2	1,486	-0.13%
2024/06/20	0	0.00	0.2	173.50	173.50	-0.2	1,658	-0.01%
2024/06/19	1	173.50	0	0.00	171.00	1	1,708	0.06%
2024/06/18	1	172.50	0	0.00	172.50	1	1,789	0.06%
2024/06/17	2	172.50	2	170.50	174.50	0	1,779	0.00%
2024/06/05	1	165.50	0	0.00	160.00	1	1,790	0.06%
2024/05/31	3	165.50	0	0.00	165.00	3	1,881	0.16%
2024/05/30	3.1	166.93	5	170.80	165.50	-1.9	1,900	-0.10%
2024/05/29	0	0.00	2	171.50	169.50	-2	1,884	-0.11%
2024/05/28	1	164.50	0	0.00	164.50	1	1,876	0.05%
2024/05/24	0	0.00	1	164.00	165.50	-1	1,924	-0.05%
2024/05/23	0	0.00	1	169.00	165.00	-1	1,961	-0.05%
2024/05/20	1	163.00	3	162.00	161.50	-2	2,184	-0.09%
2024/05/17	3	165.17	1	165.50	164.50	2	2,181	0.09%
2024/05/16	2	168.25	2	167.00	166.50	0	2,204	0.00%
2024/05/15	0	0.00	2	163.00	162.50	-2	2,176	-0.09%
2024/05/14	0	0.00	1	161.00	162.50	-1	2,220	-0.05%
2024/05/09	1	162.00	2	161.75	161.50	-1	2,245	-0.04%
2024/05/08	0	0.00	1	157.50	158.50	-1	2,252	-0.04%
2024/05/02	2	158.75	0	0.00	158.50	2	2,287	0.09%
2024/04/30	0	0.00	1	162.00	161.50	-1	2,308	-0.04%
2024/04/29	2	158.00	0	0.00	158.50	2	2,362	0.08%
2024/04/26	6	161.58	0	0.00	159.00	6	2,441	0.25%
2024/04/18	1.1	162.43	1	163.00	163.00	0.1	2,613	0.00%
2024/04/17	3	161.83	1	163.50	162.00	2	2,688	0.07%
2024/04/16	6	158.75	0	0.00	158.50	6	2,672	0.22%
2024/04/15	10	165.00	0	0.00	165.00	10	2,664	0.38%
2024/04/12	0.1	170.00	0	0.00	168.00	0.1	2,702	0.00%
2024/04/09	1	173.50	0	0.00	171.50	1	2,996	0.03%
2024/04/08	0.1	179.50	0	0.00	178.50	0.1	3,147	0.00%
2024/03/28	5	179.50	0	0.00	180.00	5	3,195	0.16%
2024/03/27	11	182.77	2	180.00	180.50	9	3,200	0.28%
2024/03/26	4	186.25	0.1	182.20	185.50	3.9	3,190	0.12%
2024/03/25	0	0.00	1	191.50	194.00	-1	3,172	-0.03%
2024/03/21	0.1	184.00	0	0.00	183.50	0.1	3,083	0.00%
2024/03/19	0	0.00	1	171.50	170.50	-1	3,138	-0.03%
2024/03/18	0	0.00	0	172.00	172.00	0	3,138	0.00%
2024/03/15	3	164.17	0	0.00	164.50	3	3,133	0.10%
2024/03/14	0.3	161.00	1	163.00	163.00	-0.7	3,141	-0.02%
2024/03/13	3	161.17	0	0.00	161.50	3	3,171	0.09%
2024/03/11	2.2	165.00	0	0.00	165.50	2.2	3,195	0.07%
2024/03/08	2	168.00	0	0.00	168.50	2	3,196	0.06%
2024/03/07	0.1	179.00	0	0.00	177.00	0.1	3,171	0.00%
2024/03/05	0.3	183.00	0	0.00	184.50	0.3	3,223	0.01%
2024/03/01	0.1	183.00	0	0.00	183.50	0.1	3,489	0.00%
2024/02/29	0.1	183.00	0	0.00	181.50	0.1	3,553	0.00%
2024/02/27	1	185.50	1.1	184.71	185.50	-0.1	3,601	0.00%
2024/02/22	7	191.79	6	192.00	194.00	1	3,554	0.03%
2024/02/21	1	183.50	5	183.50	185.00	-4	3,465	-0.12%
2024/02/20	2	173.00	0	0.00	173.50	2	3,545	0.06%
2024/02/16	1	177.00	0	0.00	178.00	1	3,554	0.03%
2024/02/15	0	0.00	6	180.17	181.50	-6	3,586	-0.17%
2024/02/01	0	0.00	1	176.00	173.50	-1	3,752	-0.03%
2024/01/31	3	174.67	2	180.00	174.50	1	4,059	0.02%
2024/01/25	1	171.50	3	176.00	171.00	-2	4,461	-0.04%
2024/01/24	1.1	173.71	0	0.00	173.00	1.1	4,436	0.02%
2024/01/23	7	177.36	0.5	179.60	176.00	6.5	4,419	0.15%
2024/01/22	3	185.17	8	185.44	185.50	-5	4,335	-0.12%
2024/01/19	2.1	179.23	6	178.50	177.00	-4	4,241	-0.09%
2024/01/18	4.1	173.26	1	174.00	173.00	3.1	4,204	0.07%
2024/01/16	4.2	172.24	3.1	175.52	176.00	1.1	4,160	0.03%
2024/01/15	0.3	173.60	6	176.83	174.50	-5.8	4,127	-0.14%
2024/01/12	0.1	167.50	0	0.00	166.50	0.1	4,076	0.00%
2024/01/11	6	172.75	6	175.75	170.50	0	4,040	0.00%
2024/01/10	0	0.00	0	167.00	165.00	0	3,953	0.00%
2024/01/09	1	166.49	1	169.50	168.00	0	3,938	0.00%
2024/01/08	1	171.00	1.1	173.40	165.50	-0.1	3,913	0.00%
2024/01/05	0.2	169.50	1.1	172.05	175.00	-0.9	3,869	-0.02%
2024/01/04	15	171.33	27.1	176.41	164.50	-12.1	3,821	-0.32%
2024/01/03	26.1	179.24	5	180.50	182.50	21.1	3,740	0.56%
2024/01/02	27.1	172.55	29	176.19	176.50	-1.9	3,638	-0.05%
2023/12/29	3	171.50	0	0.00	171.50	3	3,479	0.09%
2023/12/27	1	168.50	0	0.00	168.50	1	3,493	0.03%
2023/12/26	0	0.00	3	167.67	168.50	-3	3,499	-0.09%
2023/12/25	3	169.50	0	167.50	166.00	3	3,514	0.09%
2023/12/22	2	169.01	3	172.50	171.00	-1	3,522	-0.03%
2023/12/20	6	168.00	8	170.56	171.50	-2	3,505	-0.06%
2023/12/18	5	159.40	2	166.25	165.00	3	3,465	0.09%
2023/12/15	11	174.05	17	171.85	168.00	-6	3,401	-0.18%
2023/12/14	3.1	168.35	2	169.50	166.50	1.1	3,261	0.03%
2023/12/12	2	167.50	1	168.50	167.50	1	3,260	0.03%
2023/12/11	1	169.00	8	168.50	168.00	-7	3,272	-0.21%
2023/12/08	5	172.30	2	174.25	169.50	3	3,275	0.09%
2023/12/07	1	171.00	0.1	172.00	170.00	0.9	3,252	0.03%
2023/12/06	4	171.75	0	0.00	171.50	4	3,274	0.12%
2023/12/05	2	169.00	3	169.50	168.50	-1	3,269	-0.03%
2023/12/04	3	166.50	2.1	165.09	166.00	0.9	3,315	0.03%
2023/12/01	2	174.00	3	171.50	168.50	-1	3,334	-0.03%
2023/11/30	2	169.25	1	171.00	170.00	1	3,343	0.03%
2023/11/29	5	164.80	6.2	166.68	168.50	-1.2	3,360	-0.04%
2023/11/28	7	165.29	7.3	167.52	168.00	-0.3	3,324	-0.01%
2023/11/27	1.1	161.95	4.4	160.82	158.00	-3.3	3,308	-0.10%
2023/11/24	2.1	157.70	2	159.50	156.00	0.1	3,312	0.00%
2023/11/20	0	0.00	5	152.70	152.00	-5	3,180	-0.16%
2023/11/17	11.2	157.21	11	156.82	153.00	0.2	3,174	0.01%
2023/11/15	0.2	157.50	0	0.00	153.50	0.2	3,008	0.01%
2023/11/14	5	155.90	5.1	153.97	154.00	-0.1	2,998	0.00%
2023/11/13	2.2	157.00	3	156.00	158.00	-0.8	2,946	-0.03%
2023/11/10	6	155.25	11	151.59	156.00	-5	2,883	-0.17%
2023/11/08	13	151.38	15	152.33	153.00	-2	2,733	-0.07%
2023/11/07	21	142.19	16.1	140.60	149.00	4.9	2,435	0.20%
2023/11/06	4	136.38	3	135.00	135.50	1	2,195	0.05%
2023/11/02	0	0.00	1	125.00	125.00	-1	2,149	-0.05%
2023/10/31	2	117.50	0	0.00	116.50	2	2,233	0.09%
2023/10/26	1	120.00	0	0.00	120.00	1	2,624	0.04%
2023/10/23	2	120.00	0	0.00	119.00	2	2,812	0.07%
2023/10/20	0	120.00	0	0.00	120.50	0	2,835	0.00%
2023/10/16	2	124.00	1	126.00	124.00	1	2,857	0.03%
2023/10/13	0	0.00	1	126.00	127.50	-1	2,895	-0.03%
2023/10/12	2	123.00	3	126.17	126.50	-1	2,941	-0.03%
2023/10/11	6	127.67	0	0.00	125.00	6	2,984	0.20%
2023/10/05	0	0.00	1	138.00	138.00	-1	3,034	-0.03%
2023/10/04	0	0.00	1	138.50	137.50	-1	3,068	-0.03%
2023/10/03	0	0.00	2	138.25	138.00	-2	3,080	-0.06%
2023/09/28	1	133.50	0	0.00	133.50	1	3,125	0.03%
2023/09/27	0	0.00	0.1	133.50	135.00	-0.1	3,147	0.00%
2023/09/26	0	0.00	1	132.00	130.00	-1	3,161	-0.03%
2023/09/25	2	131.00	0	0.00	130.50	2	3,221	0.06%
2023/09/21	1	127.00	0	0.00	128.00	1	3,245	0.03%
2023/09/19	1	130.50	0	0.00	131.00	1	3,300	0.03%
2023/09/15	3	135.33	0	0.00	134.00	3	3,439	0.09%
2023/09/14	0	0.00	1	141.00	138.50	-1	3,523	-0.03%
2023/09/13	0	0.00	1	136.50	138.00	-1	3,597	-0.03%
2023/09/12	1	135.00	4	135.75	134.00	-3	3,713	-0.08%
2023/09/11	2	137.50	3	136.50	138.00	-1	3,746	-0.03%
2023/09/08	1	141.00	4	141.75	141.00	-3	3,830	-0.08%
2023/09/06	3	141.67	1	144.50	141.00	2	3,870	0.05%
2023/09/04	0	0.00	1	137.00	140.50	-1	4,013	-0.02%
2023/09/01	1	134.00	0	0.00	135.50	1	4,115	0.02%
2023/08/31	11	135.59	17	134.03	136.00	-6	4,126	-0.15%
2023/08/30	1	125.50	2	128.00	128.50	-1	3,957	-0.03%
2023/08/29	0	0.00	1	120.00	120.00	-1	3,848	-0.03%
2023/08/28	1	115.00	0	0.00	116.50	1	3,827	0.03%
2023/08/18	2	121.00	0	0.00	121.50	2	3,754	0.05%
2023/08/15	0	0.00	1	124.00	124.50	-1	3,746	-0.03%
2023/08/14	1	121.50	0	0.00	121.00	1	3,732	0.03%
2023/08/11	0	0.00	1	127.50	125.50	-1	3,715	-0.03%
2023/08/10	5	123.70	1	128.50	124.00	4	3,695	0.11%
2023/08/09	2	128.25	15	128.93	131.00	-13	3,625	-0.36%
2023/08/08	5	133.20	0	0.00	134.50	5	3,564	0.14%
2023/08/07	1	129.50	5	133.50	134.00	-4	3,544	-0.11%
2023/08/04	0	0.00	3	121.00	126.00	-3	3,462	-0.09%
2023/08/02	4	126.38	5	122.80	123.50	-1	3,448	-0.03%
2023/08/01	7	129.93	3	136.33	129.50	4	3,385	0.12%
2023/07/31	5	139.20	8	139.38	136.00	-3	3,207	-0.09%
2023/07/28	3	128.50	2	133.75	133.00	1	3,044	0.03%
2023/07/27	3.1	126.16	1	127.50	126.00	2.1	2,981	0.07%
2023/07/26	5	130.60	1	132.00	129.00	4	2,921	0.14%
2023/07/25	2	134.00	0	0.00	135.00	2	2,848	0.07%
2023/07/24	0	0.00	2	129.75	131.00	-2	2,827	-0.07%
2023/07/21	0	0.00	1	130.00	131.50	-1	2,822	-0.04%
2023/07/19	1	132.00	0	0.00	132.00	1	2,823	0.04%
2023/07/18	1	133.50	0	0.00	134.00	1	2,834	0.04%
2023/07/17	1	138.00	32	137.13	138.50	-31	2,816	-1.10%
2023/07/14	1	141.50	3	138.83	141.50	-2	2,820	-0.07%
2023/07/13	32	135.61	0	0.00	132.50	32	2,766	1.16%
2023/07/07	0	0.00	2	128.50	129.00	-2	2,633	-0.08%
2023/07/06	3	133.00	2	134.00	132.50	1	2,613	0.04%
2023/07/05	4	132.88	1	135.00	134.00	3	2,562	0.12%
2023/07/04	3	131.83	0	132.00	131.50	3	2,518	0.12%
2023/07/03	3	133.33	3	134.67	135.00	0	2,482	0.00%
2023/06/30	1	129.00	0	0.00	129.00	1	2,425	0.04%
2023/06/28	2.1	130.72	1	130.50	128.50	1.1	2,425	0.04%
2023/06/27	1	131.50	1	131.50	130.50	0	2,437	0.00%
2023/06/21	5	138.00	108	139.45	139.00	-103	2,451	-4.20%	大賣/鉅額交易
2023/06/20	0	0.00	6	133.50	135.00	-6	2,469	-0.24%
2023/06/19	2	136.25	1.5	137.86	136.50	0.5	2,515	0.02%
2023/06/16	10	130.20	10.3	135.10	136.50	-0.3	2,450	-0.01%
2023/06/15	2	128.25	1	128.00	129.00	1	2,367	0.04%
2023/06/14	3	128.50	7	130.14	128.00	-4	2,586	-0.15%
2023/06/13	1	123.00	3	121.00	125.00	-2	2,527	-0.08%
2023/06/12	11	126.59	4	123.50	125.00	7	2,465	0.28%
2023/06/09	7	123.57	12.3	123.15	126.50	-5.3	2,423	-0.22%
2023/06/08	4.1	119.41	1	123.50	117.00	3.1	2,285	0.14%
2023/06/07	2.1	121.52	20	122.70	122.50	-18	2,205	-0.81%
2023/06/06	0	0.00	25	113.56	113.50	-25	2,101	-1.19%
2023/06/05	0	0.00	32	111.17	109.50	-32	2,022	-1.58%
2023/05/25	0	0.00	10	106.50	107.00	-10	2,019	-0.50%
2023/05/19	1	106.00	1	108.00	106.00	0	2,116	0.00%
2023/05/15	20	100.50	0	0.00	100.00	20	2,124	0.94%
2023/05/11	28	99.92	0	0.00	99.90	28	2,159	1.30%
2023/05/09	0.1	102.00	0	0.00	102.00	0.1	2,150	0.00%
2023/05/03	0	0.00	0	106.50	104.50	0	2,182	0.00%
2023/04/28	0	0.00	5	102.50	102.50	-5	2,270	-0.22%
2023/04/27	0	0.00	7	101.29	101.00	-7	2,261	-0.31%
2023/04/26	0	0.00	15	100.00	100.50	-15	2,251	-0.67%
2023/04/25	3	100.00	0	0.00	100.00	3	2,240	0.13%
2023/04/24	11	101.50	0	0.00	103.50	11	2,222	0.50%
2023/04/21	131	104.29	1	105.00	104.00	130	2,200	5.91%	大買/鉅額交易
2023/04/20	5	108.90	1	108.00	106.00	4	2,166	0.18%
2023/04/19	1	115.50	3	115.00	113.00	-2	2,144	-0.09%
2023/04/18	1	112.00	1.3	113.00	113.00	-0.3	2,072	-0.01%
2023/04/17	1	111.00	0	0.00	113.00	1	2,022	0.05%
2023/04/14	0	0.00	0	108.50	108.00	0	1,970	0.00%
2023/04/13	0	0.00	1	109.00	107.50	-1	1,958	-0.05%
2023/04/12	6	109.25	0	0.00	110.00	6	1,935	0.31%
2023/04/06	0.3	110.83	1	111.00	111.50	-0.7	1,840	-0.04%
2023/03/30	1	112.00	0.3	111.20	111.50	0.8	1,803	0.04%
2023/03/29	1.7	109.50	0	0.00	109.00	1.7	1,769	0.09%
2023/03/28	1.6	111.16	0	0.00	109.00	1.6	1,740	0.09%
2023/03/27	1.3	111.38	1	110.50	112.50	0.3	1,682	0.02%
2023/03/24	0	0.00	1	111.50	111.00	-1	1,635	-0.06%
2023/03/23	7.2	112.82	5	111.60	113.00	2.2	1,574	0.14%
2023/03/22	0.5	112.00	153	111.83	113.00	-152.5	1,437	-10.61%	大賣/鉅額交易
2023/03/21	1	104.50	0	0.00	103.00	1	1,272	0.08%
2023/03/20	2	102.75	0.1	103.00	103.50	1.9	1,226	0.15%
2023/03/17	1	109.50	117.6	110.12	105.50	-116.6	1,171	-9.95%	大賣/鉅額交易
2023/03/16	0.7	101.40	101	102.25	102.00	-100.3	896	-11.18%	大賣/
2023/03/14	0	0.00	14	99.71	99.40	-14	809	-1.73%
2023/03/13	0	0.00	2	97.40	98.70	-2	785	-0.25%
2023/03/10	2	99.25	30	101.50	99.40	-28	775	-3.61%
2023/03/09	0	0.00	69	103.70	99.80	-69	742	-9.29%
2023/03/06	0	0.00	1	94.40	94.40	-1	670	-0.15%
2023/02/22	1	96.60	1	95.40	95.30	0	819	0.00%
2023/02/21	0	0.00	1	99.60	99.60	-1	811	-0.12%
2023/02/20	0	0.00	2	95.50	95.70	-2	771	-0.26%
2023/02/17	1	93.40	0	0.00	92.50	1	748	0.13%
2023/02/15	1	90.60	0	0.00	90.80	1	721	0.14%
2023/02/14	0	0.00	2	90.20	90.80	-2	719	-0.28%
2023/02/13	0	0.00	34	92.14	91.80	-34	709	-4.79%
2023/02/06	2	85.60	0	0.00	87.00	2	658	0.30%
2023/02/03	20	87.00	0	0.00	87.00	20	648	3.08%
2023/01/31	0	0.00	30	92.17	90.40	-30	608	-4.93%
2023/01/30	0	0.00	192	88.47	88.80	-192	573	-33.49%	大賣/鉅額交易
2023/01/16	0	0.00	1	80.70	80.80	-1	508	-0.20%
2023/01/05	18	78.98	4	79.30	79.30	14	514	2.72%
2022/12/29	0	0.00	6	78.82	78.90	-6	512	-1.17%
2022/12/28	15	79.20	13	78.61	78.20	2	513	0.39%
2022/12/21	0	0.00	1	81.00	79.70	-1	525	-0.19%
2022/12/16	3	81.80	0	0.00	81.20	3	533	0.56%
2022/12/14	0	0.00	7	83.13	83.60	-7	531	-1.32%
2022/12/12	0	0.00	10	82.00	82.60	-10	533	-1.88%
2022/12/09	11	81.97	11	82.00	81.80	0	532	0.00%
2022/12/07	26	83.08	0	0.00	82.90	26	525	4.95%
2022/12/06	10	83.20	0	0.00	83.10	10	523	1.91%
2022/12/05	0	0.00	6	87.15	86.80	-6	527	-1.14%
2022/12/01	2	87.80	1	87.20	87.10	1	525	0.19%
2022/11/29	0	0.00	6	89.67	89.00	-6	523	-1.15%
2022/11/24	0	0.00	3	90.20	90.00	-3	494	-0.61%
2022/11/23	2	86.90	1	87.80	90.10	1	477	0.21%
2022/11/22	0	0.00	10	87.00	87.00	-10	428	-2.33%
2022/11/21	1	82.50	0	0.00	82.90	1	390	0.26%
2022/11/18	1	75.80	1	83.10	83.10	0	362	0.00%
2022/11/17	40	72.50	12	74.35	75.60	28	321	8.72%
2022/11/14	1	72.00	0	0.00	71.70	1	296	0.34%
2022/11/11	0	0.00	12	72.63	72.60	-12	296	-4.05%
2022/11/09	0	0.00	4	70.70	70.70	-4	288	-1.39%
2022/11/08	0	0.00	1	70.50	70.60	-1	288	-0.35%
2022/11/03	1	65.00	1	65.00	65.20	0	270	0.00%
2022/11/02	0	0.00	1	65.00	63.60	-1	268	-0.37%
2022/10/28	1	59.70	0	0.00	59.70	1	267	0.37%
2022/10/27	0.6	60.90	3	61.80	61.50	-2.4	267	-0.89%
2022/10/26	1	56.50	23	59.00	58.70	-22	267	-8.22%
2022/10/25	1	58.70	0	0.00	58.40	1	264	0.38%
2022/10/24	0	0.00	1	60.50	60.30	-1	266	-0.37%
2022/10/21	1	59.40	12	59.76	59.30	-11	271	-4.06%
2022/10/14	0	61.50	0	0.00	61.40	0	270	0.00%
2022/10/13	1	59.00	0	0.00	59.50	1	270	0.37%
2022/10/07	5	67.20	21	67.60	67.60	-16	262	-6.09%
2022/10/06	70	67.31	1	67.00	67.50	69	264	26.09%
2022/10/05	22	67.49	0	0.00	67.40	22	267	8.22%
2022/09/30	5	63.00	0	0.00	64.60	5	279	1.79%
2022/09/28	6	67.10	0	0.00	64.10	6	284	2.11%
2022/09/27	0	0.00	4	65.80	68.00	-4	287	-1.39%
2022/09/23	3	69.67	1	69.70	69.80	2	294	0.68%
2022/09/22	4	70.10	0	0.00	70.50	4	299	1.34%
2022/09/21	2	70.40	0	0.00	70.60	2	306	0.65%
2022/09/16	1	71.70	0	0.00	71.60	1	328	0.30%
2022/09/12	0	0.00	4	74.10	75.50	-4	419	-0.95%
2022/09/08	4	70.60	0	0.00	70.60	4	420	0.95%
2022/09/06	9	73.70	0	0.00	71.00	9	423	2.12%
2022/08/31	4	73.48	0	0.00	74.50	4	423	0.94%
2022/08/11	1	69.40	0	0.00	69.30	1	481	0.21%
2022/08/08	30	70.50	0	0.00	70.70	30	515	5.82%
2022/08/02	5	71.00	0	0.00	70.90	5	584	0.86%
2022/07/26	6	73.17	0	0.00	72.90	6	621	0.97%
2022/07/15	0	0.00	4	73.00	73.20	-4	694	-0.58%
2022/07/12	0	0.00	63	70.02	69.80	-63	705	-8.93%
2022/07/06	0	0.00	1	69.00	68.10	-1	704	-0.14%
2022/06/30	4	69.25	0	0.00	69.20	4	734	0.54%
2022/06/27	0	0.00	17	73.71	73.60	-17	769	-2.21%
2022/06/24	0	0.00	1	70.90	70.00	-1	832	-0.12%
2022/06/23	1.2	70.30	0	68.90	70.20	1.2	922	0.13%
2022/06/22	0	74.95	0	0.00	74.30	0	1,024	0.00%
2022/06/20	52.1	79.97	0	0.00	78.00	52.1	1,012	5.15%
2022/06/16	16	88.50	6	89.18	85.50	10	990	1.01%
2022/06/15	5	88.50	0	0.00	88.30	5	995	0.50%
2022/06/14	0	0.00	0.1	87.70	87.60	-0.1	1,007	0.00%
2022/06/13	0.1	89.50	0	0.00	88.60	0.1	1,012	0.00%
2022/06/08	0	0.00	1	91.00	89.60	-1	1,038	-0.10%
2022/05/31	1	90.30	0	0.00	90.20	1	1,139	0.09%
2022/05/30	77	90.34	0	0.00	89.40	77	1,148	6.70%
2022/05/27	50	91.46	5	90.80	90.80	45	1,146	3.92%
2022/05/25	12	92.30	0	0.00	93.60	12	1,170	1.03%
2022/05/17	1.5	92.27	1.1	92.41	92.60	0.4	1,251	0.03%
2022/05/16	0	0.00	19	88.24	88.10	-19	1,300	-1.46%
2022/05/12	105	86.34	92	85.28	84.90	13	1,311	0.99%	大買/
2022/05/11	0.1	89.90	10	89.00	89.20	-9.9	1,306	-0.76%
2022/05/10	11	89.95	0	0.00	90.30	11	1,339	0.82%
2022/05/09	1	92.00	0	0.00	91.70	1	1,381	0.07%
2022/05/06	0	0.00	12	94.28	95.30	-12	1,415	-0.85%
2022/05/04	15	93.00	0	0.00	93.50	15	1,521	0.99%
2022/05/03	21.1	93.21	0	0.00	93.00	21.1	1,522	1.38%
2022/04/29	9	93.00	1	95.00	94.40	8	1,530	0.52%
2022/04/28	129	93.09	0	0.00	91.80	129	1,537	8.39%	大買/鉅額交易
2022/04/25	5	98.74	15	98.62	98.20	-10	1,503	-0.67%
2022/04/21	1	103.50	0	0.00	102.00	1	1,519	0.07%
2022/04/20	15	103.83	0	0.00	103.00	15	1,535	0.98%
2022/04/19	58	100.00	0	0.00	100.00	58	1,550	3.74%
2022/04/18	40	99.80	0	0.00	100.50	40	1,570	2.55%
2022/04/15	30	100.00	0	0.00	100.50	30	1,577	1.90%
2022/04/11	68	100.13	0	0.00	100.00	68	1,703	3.99%
2022/04/08	0.5	103.00	0	0.00	102.50	0.5	1,718	0.03%
2022/04/07	85	101.09	9	103.00	101.00	76	1,748	4.35%
2022/04/06	20.5	106.99	0	0.00	107.00	20.5	1,733	1.18%
2022/04/01	10	108.35	0	0.00	107.50	10	1,780	0.56%
2022/03/31	1	108.50	0	0.00	108.00	1	1,828	0.05%
2022/03/29	0	0.00	1	112.00	111.00	-1	2,014	-0.05%
2022/03/28	8	109.56	7	110.00	114.50	1	2,358	0.04%
2022/03/25	1	109.50	71	110.51	113.50	-70	2,486	-2.81%
2022/03/24	25	101.50	0	0.00	103.50	25	2,371	1.05%
2022/03/23	0	0.00	10	105.00	102.50	-10	2,402	-0.42%
2022/03/22	0	0.00	5	100.10	102.00	-5	2,504	-0.20%
2022/03/16	0	0.00	5	99.82	97.50	-5	2,753	-0.18%
2022/03/15	7	98.93	1	98.10	97.00	6	2,916	0.21%
2022/03/11	11	99.19	0	0.00	99.20	11	2,989	0.37%
2022/03/09	50	99.20	0	0.00	99.50	50	3,097	1.61%
2022/03/07	2	100.25	0	0.00	101.00	2	3,319	0.06%
2022/02/25	0	0.00	1	106.50	107.00	-1	3,520	-0.03%
2022/02/24	5	105.50	0	0.00	104.00	5	3,498	0.14%
2022/02/21	1	115.50	0	0.00	115.50	1	3,434	0.03%
2022/02/17	0	0.00	1	116.50	116.00	-1	3,425	-0.03%
2022/02/16	5	116.00	1	114.50	116.00	4	3,411	0.12%
2022/02/14	1	124.50	1	121.50	121.50	0	3,339	0.00%
2022/02/11	1	122.50	0	0.00	123.00	1	3,317	0.03%
2022/02/10	0	0.00	2	130.00	126.50	-2	3,295	-0.06%
2022/02/09	4	126.88	3	126.17	123.00	1	3,252	0.03%
2022/02/07	0	0.00	2	131.75	130.00	-2	3,181	-0.06%
2022/01/26	0	0.00	2	122.50	125.00	-2	3,107	-0.06%
2022/01/25	0	0.00	1	122.50	121.00	-1	3,079	-0.03%
2022/01/24	1	120.00	1	122.00	120.50	0	3,063	0.00%
2022/01/21	3	118.83	0	0.00	117.50	3	3,044	0.10%
2022/01/11	4	124.00	0	0.00	122.50	4	2,946	0.14%
2022/01/10	2	129.00	2	130.25	130.50	0	2,935	0.00%
2022/01/06	2	127.75	1	130.50	130.00	1	2,875	0.03%
2022/01/05	1	136.50	2	131.00	130.00	-1	2,848	-0.04%
2022/01/04	3	133.00	0	0.00	134.50	3	2,812	0.11%
2022/01/03	2	134.75	1	135.00	135.00	1	2,791	0.04%
2021/12/30	4	139.50	5	135.70	135.00	-1	2,772	-0.04%
2021/12/29	2	137.75	2	137.00	137.00	0	2,738	0.00%
2021/12/28	10	140.25	6	137.50	137.50	4	2,727	0.15%
2021/12/27	2	136.75	2	138.50	139.50	0	2,679	0.00%
2021/12/24	6	140.25	5	139.60	139.00	1	2,625	0.04%
2021/12/23	4	146.00	5	143.60	145.00	-1	2,530	-0.04%
2021/12/22	26	144.31	24	145.88	145.00	2	2,399	0.08%
2021/12/21	7	130.86	12	135.92	137.50	-5	1,983	-0.25%
2021/12/20	2	124.75	2	126.00	125.00	0	1,760	0.00%
2021/12/17	4	124.75	5.2	123.20	123.50	-1.2	1,743	-0.07%
2021/12/16	7	133.71	5	129.80	130.00	2	1,701	0.12%
2021/12/15	4	130.00	6	129.92	129.00	-2	1,576	-0.13%
2021/12/14	5	129.90	5	128.40	128.00	0	1,532	0.00%
2021/12/13	5	131.50	6	130.50	131.00	-1	1,488	-0.07%
2021/12/10	7	131.93	6	132.17	134.00	1	1,399	0.07%
2021/12/09	6.2	130.36	9	131.94	132.00	-2.8	1,300	-0.21%
2021/12/08	3	128.83	5	126.00	122.50	-2	1,120	-0.18%
2021/12/07	2	129.25	2	125.00	125.00	0	1,073	0.00%
2021/12/06	2	125.00	8	127.00	127.00	-6	1,017	-0.59%
2021/12/03	3	123.83	3	123.67	124.00	0	925	0.00%
2021/12/02	2	124.50	3	122.00	123.00	-1	873	-0.11%
2021/12/01	19	123.37	24	123.56	124.50	-5	828	-0.61%
2021/11/30	8	114.25	20	119.80	121.00	-12	604	-1.98%
2021/11/29	6	108.75	18.1	108.42	110.00	-12.1	505	-2.38%
2021/11/26	20	105.80	11	107.00	108.00	9	459	1.96%
2021/11/25	7	101.14	4.1	103.35	105.50	2.9	370	0.78%
2021/11/23	1	95.00	0	0.00	94.20	1	337	0.30%
2021/11/22	0	0.00	53	97.61	97.00	-53	344	-15.38%
2021/11/19	1	96.50	24	96.47	95.80	-23	345	-6.66%
2021/11/17	0	0.00	11	95.85	95.80	-11	341	-3.22%
2021/11/15	0	0.00	51	95.17	94.60	-51	346	-14.71%
2021/11/12	0	0.00	8	94.10	92.80	-8	351	-2.28%
2021/11/11	26	92.89	1	92.90	92.80	25	352	7.09%
2021/11/09	13	93.19	7	95.77	94.30	6	358	1.67%
2021/11/05	0	0.00	12	97.32	96.60	-12	357	-3.36%
2021/11/04	0	0.00	89	96.15	95.80	-89	352	-25.23%
2021/11/03	0	92.80	0	0.00	92.30	0	341	0.01%
2021/11/02	0	0.00	30	92.88	93.30	-30	337	-8.90%
2021/11/01	0	0.00	33	92.18	92.00	-33	340	-9.68%
2021/10/29	0	0.00	18	91.11	91.50	-18	346	-5.19%
2021/10/27	0	0.00	30	90.20	90.30	-30	365	-8.21%
2021/10/26	0	0.00	6	90.05	89.20	-6	371	-1.61%
2021/10/25	0	90.00	21	90.20	90.60	-21	387	-5.41%
2021/10/22	0	89.40	14	89.53	89.40	-14	393	-3.55%
2021/10/21	1	89.10	73	88.59	88.00	-72	404	-17.81%
2021/10/20	0	88.69	9	88.02	88.00	-9	412	-2.18%
2021/10/19	0	0.00	47	87.98	88.00	-47	415	-11.31%
2021/10/18	261	84.25	0	0.00	84.10	261	414	62.95%	大買/鉅額交易
2021/10/14	70	83.33	0	0.00	84.00	70	413	16.93%
2021/10/13	11	84.10	0	0.00	83.90	11	419	2.62%
2021/10/08	1	88.20	29	88.11	88.00	-28	436	-6.41%
2021/10/07	0	0.00	2	86.35	85.90	-2	434	-0.46%
2021/10/06	78	82.79	0	0.00	82.80	78	435	17.90%
2021/10/05	1	80.00	0	0.00	84.60	1	431	0.23%
2021/10/04	48	84.10	0	0.00	82.20	48	431	11.13%
2021/10/01	61	86.44	0	0.00	85.90	61	430	14.16%
2021/09/29	1	88.60	0	0.00	88.20	1	444	0.23%
2021/09/28	0	90.20	0	0.00	89.90	0	447	0.01%
2021/09/22	0	91.30	0	0.00	91.20	0	537	0.00%
2021/09/17	0	93.00	1	92.20	93.10	-1	548	-0.18%
2021/09/15	5.1	90.53	0	0.00	91.20	5.1	621	0.81%
2021/09/14	1	94.60	0	0.00	93.60	1	698	0.14%
2021/09/13	0	0.00	2	96.00	95.30	-2	704	-0.28%
2021/09/10	0	97.40	0	0.00	96.30	0	709	0.01%
2021/09/01	0	99.70	0	0.00	99.70	0	732	0.01%
2021/08/26	10	101.00	11.1	100.05	101.00	-1.1	725	-0.14%
2021/08/25	0.1	96.90	0	0.00	97.00	0.1	718	0.01%
2021/08/24	0	93.30	0	0.00	93.20	0	711	0.00%
2021/08/20	0	92.20	0	0.00	91.10	0	720	0.00%
2021/08/19	1	91.70	0	0.00	91.90	1	726	0.14%
2021/08/11	0	100.50	0	0.00	99.20	0	728	0.00%
2021/08/04	1	106.00	0	0.00	105.00	1	799	0.13%
2021/08/03	0	0.00	2	110.25	108.00	-2	815	-0.25%
2021/08/02	0	0.00	4	106.50	106.00	-4	802	-0.50%
2021/07/30	0	0.00	1	105.50	105.00	-1	809	-0.12%
2021/07/29	5	108.70	0	0.00	110.50	5	806	0.62%
2021/07/28	1	105.00	0	0.00	105.50	1	797	0.13%
2021/07/27	4	109.38	2	108.50	106.50	2	816	0.24%
2021/07/21	0	0.00	0	107.00	105.50	0	865	0.00%
2021/07/15	0	106.00	0	0.00	105.50	0	886	0.00%
2021/07/14	0	106.00	0	0.00	106.00	0	884	0.00%
2021/07/13	0	0.00	1	106.50	107.00	-1	883	-0.11%
2021/07/09	1	105.00	0	0.00	105.00	1	879	0.11%
2021/07/08	0	0.00	1	106.00	106.00	-1	894	-0.11%
2021/07/06	0	108.25	0	0.00	106.50	0	934	0.00%
2021/07/05	1	110.00	0	0.00	109.00	1	928	0.11%
2021/07/01	0	109.75	0	0.00	109.00	0	895	0.00%
2021/06/30	1	110.01	0	0.00	110.00	1	902	0.11%
2021/06/29	4	113.75	2	114.75	112.50	2	908	0.22%
2021/06/28	2	110.00	4	112.00	111.50	-2	879	-0.23%
2021/06/25	3	111.34	2	113.00	111.50	1	873	0.12%
2021/06/24	4	114.00	5	114.40	113.00	-1	858	-0.12%
2021/06/23	1	116.00	2.2	117.50	117.50	-1.2	814	-0.15%
2021/06/22	0	106.00	0	0.00	107.00	0	736	0.01%
2021/06/18	0.1	106.50	0	0.00	107.00	0.1	749	0.01%
2021/06/11	0.1	102.00	0	0.00	101.00	0.1	786	0.01%
2021/06/09	0.1	102.50	0	0.00	102.00	0.1	806	0.01%
2021/06/08	0	101.50	0	0.00	101.00	0	816	0.00%
2021/06/04	0.1	103.50	0	0.00	103.00	0.1	856	0.01%
2021/06/03	1	107.00	0	0.00	106.00	1	870	0.11%
2021/05/28	0	0.00	1	103.50	101.50	-1	1,014	-0.10%
2021/05/27	0	0.00	2	103.25	102.00	-2	1,034	-0.19%
2021/05/25	0.2	98.97	0	0.00	98.10	0.2	1,150	0.02%
2021/05/19	0.1	96.90	0	0.00	96.30	0.1	1,242	0.01%
2021/05/17	2	91.50	43	88.80	90.00	-41	1,281	-3.20%
2021/05/14	0	0.00	1	95.20	96.00	-1	1,299	-0.08%
2021/05/13	1	88.00	0	0.00	91.80	1	1,370	0.07%
2021/05/12	32	95.20	30	89.90	90.30	2	1,383	0.14%
2021/05/11	1	99.80	150	101.17	99.80	-149	1,443	-10.32%	大賣/鉅額交易
2021/05/06	11	103.95	22	103.59	103.00	-11	1,597	-0.69%
2021/05/05	71	104.94	1	104.00	103.50	70	1,710	4.09%
2021/05/04	94	104.32	0	0.00	105.50	94	1,722	5.46%
2021/04/29	1.1	114.17	0	0.00	114.50	1.1	1,823	0.06%
2021/04/28	0.1	120.50	0.1	120.00	122.00	0	1,880	0.00%
2021/04/26	0	0.00	10	119.00	119.00	-10	1,877	-0.53%
2021/04/23	10	112.50	0	0.00	112.50	10	1,861	0.54%
2021/04/22	5	115.80	0	0.00	114.00	5	1,864	0.27%
2021/04/21	0	0.00	67	118.50	117.50	-67	1,873	-3.58%
2021/04/19	0.3	120.00	0	0.00	117.00	0.3	1,893	0.02%
2021/04/16	0	0.00	3	119.67	118.50	-3	1,907	-0.16%
2021/04/14	1	112.15	0	0.00	115.50	1	1,935	0.05%
2021/04/13	7	118.15	0	0.00	117.00	7	1,939	0.36%
2021/04/12	2	121.25	0	0.00	121.00	2	1,937	0.10%
2021/04/08	2	128.50	1	128.50	127.50	1	1,920	0.05%
2021/04/07	1	128.50	1	129.50	129.50	0	1,911	0.00%
2021/04/06	0	0.00	1	130.00	128.50	-1	1,908	-0.05%
2021/04/01	0	0.00	1	128.50	128.00	-1	1,896	-0.05%
2021/03/30	0	0.00	1	126.00	126.00	-1	1,880	-0.05%
2021/03/29	1	124.50	0	0.00	125.50	1	1,880	0.05%
2021/03/26	1	123.50	0	0.00	124.00	1	1,885	0.05%
2021/03/24	2	125.50	0	0.00	124.50	2	1,883	0.11%
2021/03/22	5	128.10	0	0.00	127.50	5	1,940	0.26%
2021/03/11	3	127.67	0	0.00	126.50	3	1,939	0.15%
2021/03/09	0	0.00	1	131.50	129.50	-1	1,935	-0.05%
2021/03/05	1	130.00	0	0.00	130.00	1	1,927	0.05%
2021/03/04	112	130.99	50	132.41	130.00	62	1,946	3.19%	大買/
2021/03/03	50	133.96	1	136.00	135.00	49	1,947	2.52%
2021/03/02	0	0.00	5	130.50	127.50	-5	2,011	-0.25%
2021/02/26	6	133.75	4	132.75	128.00	2	2,027	0.10%
2021/02/25	0	0.00	1	131.00	134.00	-1	1,967	-0.05%
2021/02/23	1	125.00	0	0.00	126.00	1	1,912	0.05%
2021/02/22	1	128.00	0	0.00	127.00	1	1,888	0.05%
2021/02/19	0	0.00	2	131.25	131.00	-2	1,879	-0.11%
2021/02/05	1	128.00	0	0.00	126.50	1	1,844	0.05%
2021/02/04	1	130.50	0	0.00	130.50	1	1,819	0.05%
2021/02/03	0	0.00	1	132.00	130.00	-1	1,737	-0.06%
2021/02/02	0	0.00	0.2	132.50	132.50	-0.2	1,710	-0.01%
2021/02/01	5	130.50	11	124.95	129.50	-6	1,611	-0.37%
2021/01/29	0	0.00	1	124.50	120.00	-1	1,504	-0.07%
2021/01/27	0	0.00	22	128.34	121.00	-22	1,427	-1.54%
2021/01/26	1	118.50	1	121.00	118.00	0	1,315	0.00%
2021/01/25	0	0.00	0	118.50	118.50	0	1,301	0.00%
2021/01/22	5	119.99	2	122.25	119.50	3	1,288	0.24%
2021/01/21	0	0.00	227	117.17	118.00	-227	1,165	-19.48%	大賣/鉅額交易
2021/01/20	0	0.00	85	108.88	107.50	-85	1,074	-7.91%
2021/01/19	13	107.50	98	110.00	110.50	-85	1,066	-7.97%
2021/01/18	50	106.00	65	106.27	106.50	-15	1,071	-1.40%
2021/01/15	0	0.00	32	109.50	107.50	-32	1,093	-2.93%
2021/01/14	2	105.50	57.2	110.99	110.50	-55.2	1,144	-4.82%
2021/01/13	30	106.00	0	0.00	105.50	30	1,149	2.61%
2021/01/12	105.2	106.81	0	0.00	105.50	105.2	1,140	9.22%	大買/鉅額交易
2021/01/11	31	107.50	15	107.50	107.50	16	1,124	1.42%
2021/01/08	51	110.51	52	110.50	110.50	-1	1,110	-0.09%
2021/01/07	2	112.75	2	115.00	114.00	0	1,098	0.00%
2021/01/06	1	114.00	5	111.50	114.50	-4	1,084	-0.37%
2021/01/05	50	106.50	20	112.00	111.50	30	1,065	2.82%
2021/01/04	75	107.63	0	0.00	108.50	75	1,053	7.12%
2020/12/31	10	110.00	0	0.00	110.00	10	1,038	0.96%
2020/12/30	23	110.96	1	110.00	110.50	22	1,041	2.11%
2020/12/23	53	109.10	0	0.00	109.00	53	1,102	4.81%
2020/12/22	12	111.92	0	0.00	109.00	12	1,124	1.07%
2020/12/21	11	113.95	0	0.00	113.50	11	1,120	0.98%
2020/12/17	1	117.00	16	118.66	116.00	-15	1,132	-1.32%
2020/12/16	1	119.50	1	119.00	119.50	0	1,101	0.00%
2020/12/11	0	0.00	50	116.30	114.00	-50	1,084	-4.61%
2020/12/10	0	0.00	30	116.00	115.50	-30	1,079	-2.78%
2020/12/09	0	0.00	20	118.50	117.00	-20	1,075	-1.86%
2020/12/08	0	0.00	1	117.50	118.00	-1	1,081	-0.09%
2020/12/04	0	0.00	70	119.47	118.50	-70	1,106	-6.33%
2020/12/03	4	120.50	4	118.00	117.00	0	1,094	0.00%
2020/12/02	6	121.75	6	120.00	119.50	0	1,093	0.00%
2020/12/01	0	0.00	1	117.00	117.50	-1	1,090	-0.09%
2020/11/30	0	0.00	40	119.25	116.50	-40	1,092	-3.66%
2020/11/27	2	115.25	20	118.75	114.00	-18	1,067	-1.69%
2020/11/26	5	116.00	73	120.06	117.00	-68	1,059	-6.42%
2020/11/25	0	0.00	6	106.50	111.00	-6	969	-0.62%
2020/11/24	11	105.00	0	0.00	106.00	11	954	1.15%
2020/11/23	11	105.50	0	0.00	105.50	11	990	1.11%
2020/11/19	40	103.00	0	0.00	102.50	40	1,150	3.48%
2020/11/18	40	103.00	0	0.00	102.00	40	1,196	3.34%
2020/11/17	166	103.98	0	0.00	103.50	166	1,188	13.96%	大買/鉅額交易
2020/11/16	0	106.00	0	0.00	107.50	0	1,202	0.00%
2020/11/12	11	106.00	0	0.00	105.50	11	1,218	0.90%
2020/11/10	21	106.45	0	0.00	105.50	21	1,327	1.58%
2020/11/09	70	105.93	0	0.00	107.50	70	1,334	5.25%
2020/11/02	10	106.00	0	0.00	103.50	10	1,360	0.73%
2020/10/27	20	110.50	0	0.00	111.00	20	1,443	1.39%
2020/10/23	0	0.00	29	116.00	115.50	-29	1,447	-2.00%
2020/10/22	0	0.00	93	116.64	117.00	-93	1,447	-6.43%
2020/10/20	0	0.00	21	108.00	108.00	-21	1,393	-1.51%
2020/10/19	0	0.00	5	108.00	107.50	-5	1,405	-0.36%
2020/10/15	0	0.00	14	109.00	109.00	-14	1,447	-0.97%
2020/10/14	0	0.00	15	110.00	108.50	-15	1,465	-1.02%
2020/10/13	0	0.00	62	109.74	109.50	-62	1,484	-4.18%
2020/10/12	0	0.00	15	109.00	108.50	-15	1,501	-1.00%
2020/09/30	26	103.88	0	0.00	103.50	26	1,942	1.34%
2020/09/29	0	0.00	23	106.00	107.50	-23	1,941	-1.18%
2020/09/28	60	101.00	0	0.00	101.00	60	1,951	3.08%
2020/09/25	60	102.83	6	103.50	102.00	54	1,971	2.74%
2020/09/24	40	106.00	0	0.00	105.00	40	1,971	2.03%
2020/09/23	31	106.13	0	0.00	108.00	31	1,992	1.56%
2020/09/22	1	109.00	1	110.00	110.50	0	2,053	0.00%
2020/09/18	100	111.50	0	0.00	113.00	100	2,136	4.68%
2020/09/16	37	112.50	0	0.00	113.00	37	2,288	1.62%
2020/09/09	5	110.00	0	0.00	113.00	5	2,403	0.21%
2020/09/07	0	117.50	0	0.00	117.50	0	2,421	0.00%
2020/09/04	10	119.50	0	0.00	120.50	10	2,457	0.41%
2020/08/31	1	122.00	1	122.50	117.50	0	2,483	0.00%
2020/08/28	1	119.50	0	0.00	120.00	1	2,506	0.04%
2020/08/27	1	122.00	0	0.00	122.00	1	2,547	0.04%
2020/08/26	2	128.00	2	128.00	126.00	0	2,687	0.00%
2020/08/25	0	0.00	2	126.75	127.50	-2	2,713	-0.07%
2020/08/24	1	117.00	2	114.00	116.00	-1	2,688	-0.04%
2020/08/21	1	109.50	0	0.00	108.00	1	2,827	0.04%
2020/08/20	2	108.50	1	109.00	109.50	1	2,893	0.03%
2020/08/18	1	122.00	0	0.00	120.00	1	2,886	0.03%
2020/08/17	2	125.50	1	124.50	123.50	1	2,929	0.03%
2020/08/14	0	0.00	4.1	119.95	123.00	-4.1	2,890	-0.14%
2020/08/06	1	121.50	0	0.00	118.50	1	2,950	0.03%
2020/08/03	1	122.50	0	0.00	121.00	1	3,082	0.03%
2020/07/31	1	128.00	2	126.00	124.50	-1	3,133	-0.03%
2020/07/30	4	119.50	0	0.00	119.00	4	3,132	0.13%
2020/07/28	1	118.00	0	0.00	117.00	1	3,175	0.03%
2020/07/27	1	124.50	4	123.50	124.00	-3	3,185	-0.09%
2020/07/24	1	122.00	0	0.00	121.50	1	3,226	0.03%
2020/07/15	1	124.50	5	134.40	124.50	-4	3,939	-0.10%
2020/07/14	6	134.25	1	133.50	134.00	5	3,960	0.13%
2020/07/13	2	124.25	4	127.00	130.00	-2	3,875	-0.05%
2020/07/09	2	117.00	0	0.00	113.00	2	3,805	0.05%
2020/07/07	0	0.00	1	118.00	118.50	-1	3,925	-0.03%
2020/07/06	0	0.00	2	120.50	120.00	-2	4,116	-0.05%
2020/07/03	1	119.00	1	120.00	116.00	0	4,195	0.00%
2020/07/01	3	118.67	0	0.00	117.00	3	4,276	0.07%
2020/06/30	0	0.00	2	116.75	116.00	-2	4,227	-0.05%
2020/06/29	2	116.25	0	0.00	115.00	2	4,243	0.05%
2020/06/23	0	0.00	7	111.79	112.50	-7	4,244	-0.16%
2020/06/22	2	106.50	0	0.00	107.00	2	4,197	0.05%
2020/06/19	0	0.00	1	106.00	105.00	-1	4,296	-0.02%
2020/06/18	0	0.00	1	101.50	101.50	-1	4,295	-0.02%
2020/06/12	0	0.00	1	97.40	97.00	-1	4,810	-0.02%
2020/06/11	2	100.00	0	0.00	99.00	2	4,873	0.04%
2020/06/10	0	0.00	2	101.65	103.00	-2	4,966	-0.04%
2020/06/09	7	100.07	0	0.00	101.50	7	5,028	0.14%
2020/06/08	2	105.00	1	105.00	103.50	1	5,085	0.02%
2020/06/05	0	0.00	1	103.00	103.00	-1	5,180	-0.02%
2020/06/04	3	99.67	0	0.00	99.50	3	5,262	0.06%
2020/06/03	1	101.50	1	104.00	104.00	0	5,269	0.00%
2020/06/01	1	109.50	0	0.00	111.50	1	5,241	0.02%
2020/05/28	9	105.78	9	106.11	106.00	0	5,319	0.00%
2020/05/27	0	0.00	1	101.00	104.50	-1	5,335	-0.02%
2020/05/25	1	94.60	0	0.00	95.60	1	5,379	0.02%
2020/05/19	0	0.00	1	93.30	94.30	-1	5,277	-0.02%
2020/05/18	1	92.60	1	92.30	91.80	0	5,261	0.00%
2020/05/14	1	94.00	0	0.00	91.90	1	5,233	0.02%
2020/05/04	1	96.10	2	97.20	96.90	-1	4,976	-0.02%
2020/04/30	1	96.30	1	97.60	96.60	0	4,943	0.00%
2020/04/29	2	98.75	1	98.10	98.10	1	4,917	0.02%
2020/04/24	2	97.45	2	96.75	95.50	0	4,754	0.00%
2020/04/23	2	95.70	5	96.30	93.50	-3	4,680	-0.06%
2020/04/22	1	91.40	2	94.30	96.90	-1	4,600	-0.02%
2020/04/21	4	92.05	14	93.38	93.60	-10	4,496	-0.22%
2020/04/17	1	87.70	1	88.70	87.30	0	4,209	0.00%
2020/04/16	1	90.60	0	0.00	87.70	1	4,130	0.02%
2020/04/14	7	87.67	5	87.70	90.80	2	4,036	0.05%
2020/04/13	2	88.10	0	0.00	88.20	2	3,971	0.05%
2020/04/10	1	86.80	2	88.75	89.80	-1	3,934	-0.03%
2020/04/09	3	88.43	5	89.20	86.20	-2	3,855	-0.05%
2020/04/08	1	84.80	3	85.37	87.50	-2	3,655	-0.05%
2020/04/07	4	81.45	2	81.70	79.60	2	3,553	0.06%
2020/04/06	0	0.00	1	80.80	79.30	-1	3,502	-0.03%
2020/04/01	10	75.00	0	0.00	75.00	10	3,460	0.29%
2020/03/31	11	74.59	5	76.20	74.60	6	3,479	0.17%
2020/03/30	5	67.30	5	71.58	73.30	0	3,422	0.00%
2020/03/27	0	0.00	3	72.93	71.00	-3	3,385	-0.09%
2020/03/25	11	77.95	8	74.49	73.60	3	3,261	0.09%
2020/03/24	2	76.95	3	76.20	76.60	-1	3,123	-0.03%
2020/03/20	0	0.00	2	74.00	75.30	-2	2,973	-0.07%
2020/03/19	4	70.40	4	69.80	68.50	0	2,850	0.00%
2020/03/18	13	71.01	32	71.61	70.10	-19	2,669	-0.71%
2020/03/17	12	67.07	13	67.20	68.00	-1	2,532	-0.04%
2020/03/16	5	69.92	6	70.95	68.00	-1	2,520	-0.04%
2020/03/13	0	0.00	2	68.90	68.20	-2	2,412	-0.08%
2020/03/12	1	77.00	1	74.30	74.00	0	2,374	0.00%
2020/03/11	31	82.14	1	87.10	81.00	30	2,318	1.29%
2020/03/10	0	0.00	3	84.43	84.80	-3	2,212	-0.14%
2020/03/05	3	84.27	6	84.48	86.60	-3	2,040	-0.15%
2020/03/04	3	81.50	1	81.50	80.80	2	1,912	0.10%
2020/03/03	0	0.00	26	77.20	79.70	-26	1,822	-1.43%
2020/03/02	43	71.59	58	72.17	72.50	-15	1,741	-0.86%
2020/02/27	1	67.80	13	68.28	68.40	-12	1,562	-0.77%
2020/02/26	1	62.30	0	0.00	62.20	1	1,479	0.07%
2020/02/20	0	0.00	1	64.20	63.80	-1	2,119	-0.05%
2020/02/11	2	61.20	0	0.00	61.70	2	2,740	0.07%
2020/02/06	10	63.70	0	0.00	63.10	10	2,969	0.34%
2020/01/31	11	62.55	0	0.00	62.20	11	3,466	0.32%
2020/01/30	10	64.60	2	64.05	62.10	8	3,466	0.23%
2020/01/20	1	69.00	0	0.00	68.90	1	3,438	0.03%
2020/01/17	0	0.00	5	69.10	68.40	-5	3,459	-0.14%
2020/01/16	0	0.00	1	68.80	68.90	-1	3,441	-0.03%
2020/01/15	3	68.43	1	67.80	68.20	2	3,415	0.06%
2020/01/13	1	65.30	1	65.90	66.80	0	3,390	0.00%
2020/01/10	1	65.40	0	0.00	65.30	1	3,378	0.03%
2020/01/02	1	68.30	0	0.00	68.50	1	3,364	0.03%
2019/12/30	11	68.30	2	67.90	68.00	9	3,374	0.27%
2019/12/27	1	68.10	1	67.70	67.50	0	3,366	0.00%
2019/12/26	1	68.10	0	0.00	68.00	1	3,355	0.03%
2019/12/20	1	66.80	0	0.00	66.50	1	3,344	0.03%
2019/12/13	1	64.20	4	64.55	64.20	-3	3,349	-0.09%
2019/12/12	0	0.00	10	66.00	65.90	-10	3,334	-0.30%
2019/12/11	2	66.35	0	0.00	65.80	2	3,334	0.06%
2019/12/10	10	68.30	2	69.10	69.80	8	3,269	0.24%
2019/12/09	1	69.80	0	0.00	69.90	1	3,283	0.03%
2019/12/06	1	67.20	0	0.00	67.00	1	3,272	0.03%
2019/12/05	0	0.00	1	66.00	66.10	-1	3,275	-0.03%
2019/12/04	2	67.00	1	66.80	67.00	1	3,287	0.03%
2019/12/03	1	67.50	1	66.80	66.80	0	3,329	0.00%
2019/11/29	1	66.50	0	0.00	66.20	1	3,427	0.03%
2019/11/28	2	68.00	2	68.05	67.00	0	3,411	0.00%
2019/11/27	1	69.80	1	69.90	69.40	0	3,369	0.00%
2019/11/26	0	0.00	1	69.20	69.70	-1	3,345	-0.03%
2019/11/25	2	70.95	1	70.60	69.70	1	3,334	0.03%
2019/11/22	0	0.00	2	70.80	70.70	-2	3,288	-0.06%
2019/11/21	1	68.80	0	0.00	70.40	1	3,231	0.03%
2019/11/20	0	0.00	3	69.27	67.60	-3	3,147	-0.10%
2019/11/19	12	71.27	5	72.36	69.40	7	3,091	0.23%
2019/11/18	2	66.65	5	67.74	69.70	-3	2,685	-0.11%
2019/11/15	5	64.18	0	0.00	63.40	5	2,513	0.20%
2019/11/13	3	63.50	3	63.27	63.00	0	2,405	0.00%
2019/11/12	2	62.85	1	64.40	63.80	1	2,360	0.04%
2019/11/08	1	60.00	1	59.20	60.40	0	2,086	0.00%
2019/11/06	0	0.00	1	61.20	60.70	-1	2,016	-0.05%
2019/11/05	9	62.46	32	62.02	62.00	-23	1,992	-1.15%
2019/11/04	2	60.90	2	60.75	61.30	0	1,890	0.00%
2019/11/01	20	58.58	0	0.00	58.10	20	1,802	1.11%
2019/10/31	4	58.50	3	58.33	58.00	1	1,785	0.06%
2019/10/30	1	57.90	0	0.00	58.00	1	1,587	0.06%
2019/10/25	0	0.00	2	56.80	56.50	-2	1,638	-0.12%
2019/10/24	2	55.50	7	55.90	56.70	-5	1,633	-0.31%
2019/10/09	6	54.45	0	0.00	53.30	6	1,966	0.31%
2019/10/07	0	0.00	3	57.23	56.90	-3	1,953	-0.15%
2019/09/19	2	55.50	2	56.85	55.90	0	2,166	0.00%
2019/09/17	2	55.90	18	54.88	54.60	-16	2,146	-0.75%
2019/09/16	0	0.00	3	56.73	55.90	-3	2,153	-0.14%
2019/09/11	2	58.00	1	57.20	56.80	1	2,178	0.05%
2019/09/10	6	56.27	0	0.00	57.30	6	2,193	0.27%
2019/09/09	2	58.85	2	59.40	59.40	0	2,164	0.00%
2019/09/05	3	58.43	2	58.20	59.10	1	2,181	0.05%
2019/09/04	1	57.50	0	0.00	57.90	1	2,208	0.05%
2019/09/03	9	57.41	2	58.20	56.90	7	2,296	0.30%
2019/09/02	0	0.00	1	54.10	55.00	-1	2,209	-0.05%
2019/08/30	2	56.00	1	55.80	54.30	1	2,233	0.04%
2019/08/28	1	54.40	0	0.00	54.00	1	2,229	0.04%
2019/08/22	1	56.40	0	0.00	56.30	1	2,238	0.04%
2019/08/20	0	0.00	4	54.60	55.10	-4	2,238	-0.18%
2019/08/19	0	0.00	1	54.70	55.00	-1	2,241	-0.04%
2019/08/16	4	53.30	0	0.00	53.20	4	2,250	0.18%
2019/08/13	2	53.05	0	0.00	52.80	2	2,405	0.08%
2019/08/07	1	51.90	0	0.00	52.00	1	2,465	0.04%
2019/08/06	1	50.50	1	51.30	51.40	0	2,505	0.00%
2019/08/05	1	52.80	0	0.00	52.00	1	2,501	0.04%
2019/08/02	3	57.83	2	58.00	56.80	1	2,508	0.04%
2019/07/31	0	0.00	4	57.90	58.80	-4	2,641	-0.15%
2019/07/30	4	57.15	2	59.00	57.90	2	2,818	0.07%
2019/07/26	1	58.20	0	0.00	57.50	1	2,993	0.03%
2019/07/25	3	58.90	2	57.50	57.30	1	2,998	0.03%
2019/07/17	1	55.90	0	0.00	56.90	1	2,884	0.03%
2019/07/15	0	0.00	1	55.90	55.80	-1	2,758	-0.04%
2019/07/10	0	0.00	2	56.10	56.20	-2	2,787	-0.07%
2019/07/09	2	55.80	4	55.80	55.80	-2	2,790	-0.07%
2019/07/08	1	56.10	0	0.00	57.60	1	2,751	0.04%
2019/07/03	0	0.00	48	55.56	56.10	-48	2,828	-1.70%
2019/07/02	1	56.50	0	0.00	55.40	1	2,817	0.04%
2019/06/28	2	53.40	0	0.00	52.80	2	2,742	0.07%
2019/06/21	20	55.29	0	0.00	53.30	20	2,950	0.68%
2019/06/20	2	54.15	2	53.60	54.30	0	2,966	0.00%
2019/06/18	3	54.43	60	54.88	52.60	-57	3,011	-1.89%
2019/06/13	40	54.30	0	0.00	54.30	40	3,127	1.28%
2019/06/12	39	53.58	7	52.60	52.90	32	3,266	0.98%
2019/06/11	6	50.55	6	51.58	53.00	0	3,239	0.00%
2019/06/10	2	48.40	1	48.70	48.20	1	3,180	0.03%
2019/06/06	2	48.70	0	0.00	48.00	2	3,316	0.06%
2019/06/05	0	0.00	1	47.85	47.25	-1	3,329	-0.03%
2019/06/04	0	0.00	2	47.65	47.20	-2	3,440	-0.06%
2019/06/03	2	47.85	0	0.00	47.90	2	3,497	0.06%
2019/05/31	4	47.49	0	0.00	47.40	4	3,487	0.11%
2019/05/29	1	47.70	2	48.20	48.15	-1	3,504	-0.03%
2019/05/28	0	0.00	3	47.53	48.00	-3	3,492	-0.09%
2019/05/23	1	45.65	6	45.16	47.25	-5	3,457	-0.14%
2019/05/22	7	47.29	1	47.25	46.30	6	3,449	0.17%
2019/05/21	1	42.35	3	44.33	47.00	-2	3,416	-0.06%
2019/05/20	8	43.27	8	44.03	42.75	0	3,348	0.00%
2019/05/17	10	45.43	0	0.00	44.95	10	3,325	0.30%
2019/05/16	1	48.05	3	47.27	47.10	-2	3,355	-0.06%
2019/05/15	4	49.05	0	0.00	49.00	4	3,342	0.12%
2019/05/13	2	49.70	0	0.00	49.80	2	3,276	0.06%
2019/05/08	3	55.10	3	56.80	56.50	0	3,103	0.00%
2019/05/07	1	59.50	7	59.49	58.70	-6	2,964	-0.20%
2019/05/06	6	55.43	21	56.26	56.80	-15	2,777	-0.54%
2019/05/03	19	54.99	35	56.16	55.90	-16	2,634	-0.61%
2019/05/02	27	51.48	7	52.47	52.50	20	2,474	0.81%
2019/04/29	7	49.23	1	48.70	48.70	6	2,448	0.25%
2019/04/25	2	50.60	6	52.07	52.20	-4	2,448	-0.16%
2019/04/24	2	50.80	2	51.10	51.40	0	2,452	0.00%
2019/04/23	5	51.46	0	0.00	51.30	5	2,465	0.20%
2019/04/22	1	52.60	3	52.70	53.40	-2	2,451	-0.08%
2019/04/17	0	0.00	1	52.50	52.20	-1	2,425	-0.04%
2019/04/16	2	52.00	2	51.45	53.40	0	2,424	0.00%
2019/04/15	3	49.95	3	50.87	51.10	0	2,418	0.00%
2019/04/12	2	50.70	0	0.00	50.70	2	2,421	0.08%
2019/04/11	0	0.00	7	50.21	51.80	-7	2,397	-0.29%
2019/04/10	2	49.25	8	50.90	49.25	-6	2,321	-0.26%
2019/04/09	2	50.90	11	50.55	49.75	-9	2,292	-0.39%
2019/04/03	1	52.30	3	53.10	53.00	-2	2,213	-0.09%
2019/04/02	2	53.20	0	0.00	53.30	2	2,194	0.09%
2019/04/01	10	53.16	0	0.00	52.80	10	2,166	0.46%
2019/03/29	22	53.85	2	53.90	53.70	20	2,134	0.94%
2019/03/28	0	0.00	10	51.40	51.00	-10	2,020	-0.49%
2019/03/27	0	0.00	4	53.40	53.40	-4	1,966	-0.20%
2019/03/26	1	53.90	2	53.20	53.00	-1	1,947	-0.05%
2019/03/25	2	53.00	0	0.00	52.40	2	1,913	0.10%
2019/03/22	2	56.25	5	56.66	55.50	-3	1,869	-0.16%
2019/03/21	7	55.33	0	0.00	55.60	7	1,811	0.39%
2019/03/20	0	0.00	5	55.06	56.00	-5	1,767	-0.28%
2019/03/19	1	56.50	7	55.76	55.20	-6	1,712	-0.35%
2019/03/18	4	53.53	1	53.00	53.70	3	1,596	0.19%
2019/03/15	4	51.75	11	51.85	54.20	-7	1,518	-0.46%
2019/03/14	8	48.93	3	49.37	49.60	5	1,339	0.37%
2019/03/13	9	48.18	7	48.39	48.65	2	1,274	0.16%
2019/03/12	9	49.36	1	50.70	47.00	8	1,217	0.66%
2019/03/11	1	47.90	3	48.52	47.80	-2	1,060	-0.19%
2019/03/08	5	48.34	3	47.70	48.90	2	1,014	0.20%
2019/03/07	1	45.45	1	46.20	46.35	0	888	0.00%
2019/03/06	0	0.00	2	42.98	42.75	-2	819	-0.24%
2019/03/05	2	43.55	2	43.15	43.00	0	812	0.00%
2019/03/04	2	42.90	3	43.17	43.60	-1	798	-0.13%
2019/02/25	1	42.50	2	41.68	41.25	-1	748	-0.13%
2019/02/22	2	41.98	0	0.00	41.85	2	733	0.27%
2019/02/21	1	41.55	1	42.20	41.60	0	726	0.00%
2019/02/19	1	41.90	0	0.00	42.00	1	686	0.15%
2019/02/18	0	0.00	8	41.43	41.65	-8	674	-1.19%
2019/02/15	0	0.00	4	41.60	41.20	-4	655	-0.61%
2019/02/14	2	38.65	2	38.85	39.00	0	583	0.00%
2019/02/13	0	0.00	6	37.53	37.55	-6	571	-1.05%
2019/02/12	7	38.64	0	0.00	38.40	7	555	1.26%
2019/02/11	2	38.43	0	0.00	38.95	2	546	0.37%
2019/01/30	6	36.95	1	37.05	36.95	5	519	0.96%
2019/01/29	0	0.00	1	36.65	37.00	-1	516	-0.19%
2019/01/25	1	37.25	0	0.00	36.95	1	517	0.19%
2019/01/23	0	0.00	1	36.30	36.30	-1	517	-0.19%
2019/01/18	1	36.50	5	36.62	36.60	-4	491	-0.81%
2019/01/17	0	0.00	3	37.75	36.80	-3	481	-0.62%
2019/01/16	2	37.40	1	37.15	37.00	1	457	0.22%
2019/01/15	1	36.65	0	0.00	36.40	1	424	0.24%
2019/01/14	1	35.15	0	0.00	35.80	1	398	0.25%
2019/01/09	4	35.40	0	0.00	34.65	4	355	1.13%
2019/01/08	1	34.70	0	0.00	35.00	1	337	0.30%
2019/01/07	2	33.60	41	33.80	34.70	-39	319	-12.22%
2019/01/04	3	31.52	45	31.83	33.30	-42	275	-15.25%
2018/12/28	0	0.00	2	30.00	29.95	-2	256	-0.78%
2018/12/27	0	0.00	6	29.70	29.90	-6	264	-2.26%
2018/12/18	1	29.35	0	0.00	29.35	1	277	0.36%
2018/12/17	2	29.85	0	0.00	29.70	2	278	0.72%
2018/12/14	4	30.00	0	0.00	30.00	4	275	1.45%
2018/12/11	6	29.37	1	29.35	29.40	5	273	1.83%
2018/12/10	0	0.00	2	29.55	29.55	-2	272	-0.73%
2018/12/07	1	30.00	0	0.00	30.00	1	276	0.36%
2018/12/04	5	31.15	0	0.00	31.00	5	290	1.72%
2018/12/03	0	0.00	2	31.30	31.20	-2	295	-0.68%
2018/11/29	6	30.86	0	0.00	30.75	6	293	2.04%
2018/11/28	0	0.00	1	30.60	30.70	-1	290	-0.34%
2018/11/27	5	29.80	0	0.00	30.20	5	287	1.74%
2018/11/19	2	30.20	0	0.00	30.60	2	305	0.66%
2018/11/16	4	29.90	0	0.00	30.00	4	310	1.29%
2018/11/13	4	28.20	0	0.00	28.65	4	303	1.32%
2018/11/12	0	0.00	11	29.35	28.70	-11	302	-3.63%
2018/11/08	0	0.00	3	29.75	29.95	-3	296	-1.01%
2018/11/07	3	29.05	0	0.00	29.40	3	294	1.02%
2018/11/02	4	28.75	0	0.00	29.00	4	312	1.28%
2018/10/31	4	27.25	0	0.00	27.40	4	303	1.32%
2018/10/24	0	0.00	5	27.82	28.00	-5	361	-1.38%
2018/10/19	4	27.79	0	0.00	27.75	4	362	1.10%
2018/10/18	0	0.00	2	28.75	28.30	-2	360	-0.55%
2018/10/17	2	28.55	0	0.00	28.55	2	359	0.56%
2018/10/01	2	30.60	0	0.00	30.60	2	326	0.61%
2018/09/27	14	30.89	0	0.00	30.70	14	315	4.44%
2018/09/25	4	31.24	0	0.00	31.10	4	328	1.22%
2018/09/21	2	31.45	0	0.00	31.65	2	333	0.60%
2018/09/20	21	31.43	0	0.00	31.30	21	337	6.22%
2018/09/19	10	31.32	5	31.40	31.50	5	339	1.47%
2018/09/18	9	30.97	0	0.00	30.95	9	340	2.64%
2018/09/17	1	31.45	0	0.00	31.50	1	344	0.29%
2018/08/31	2	35.28	0	0.00	35.25	2	401	0.50%
2018/08/29	0	0.00	6	35.17	35.20	-6	409	-1.46%
2018/08/24	6	33.38	0	0.00	32.50	6	412	1.46%
2018/08/09	1	36.20	0	0.00	36.15	1	447	0.22%
2018/07/23	0	0.00	1	36.75	37.00	-1	475	-0.21%
2018/07/02	5	40.40	5	39.90	40.00	0	855	0.00%
2018/06/27	0	0.00	1	40.50	40.50	-1	937	-0.11%
2018/06/26	1	40.40	0	0.00	40.50	1	1,052	0.10%
2018/06/21	1	42.30	0	0.00	41.80	1	1,326	0.08%
2018/06/07	0	0.00	2	43.60	43.30	-2	1,534	-0.13%
2018/06/05	0	0.00	2	41.90	41.80	-2	1,555	-0.13%
2018/06/04	6	42.79	0	0.00	42.70	6	1,555	0.39%
2018/05/31	1	42.70	0	0.00	42.70	1	1,585	0.06%
2018/05/29	2	44.05	0	0.00	43.40	2	1,613	0.12%
2018/05/28	1	42.35	0	0.00	43.20	1	1,615	0.06%
2018/05/14	1	40.65	0	0.00	41.10	1	2,158	0.05%
2018/05/11	0	0.00	1	42.35	40.20	-1	2,252	-0.04%
2018/05/08	2	44.35	1	44.05	43.95	1	2,281	0.04%
2018/04/26	5	44.75	0	0.00	44.00	5	2,256	0.22%
2018/04/23	2	46.80	1	46.80	46.10	1	2,222	0.05%
2018/04/20	0	0.00	1	50.20	49.05	-1	2,192	-0.05%
2018/04/17	1	50.50	0	0.00	47.90	1	2,123	0.05%
2018/04/13	0	0.00	1	48.20	48.10	-1	2,048	-0.05%
2018/04/11	2	48.50	0	0.00	49.50	2	2,025	0.10%
2018/04/10	0	0.00	2	45.08	45.75	-2	1,965	-0.10%
2018/04/09	2	45.58	0	0.00	45.00	2	1,970	0.10%
2018/04/03	5	46.85	1	46.30	45.90	4	1,956	0.20%
2018/03/30	2	45.90	2	46.40	45.45	0	1,896	0.00%
2018/03/29	1	46.30	2	44.95	46.30	-1	1,842	-0.05%
2018/03/28	1	44.20	2	42.50	43.85	-1	1,726	-0.06%
2018/03/27	2	40.25	2	40.13	40.50	0	1,574	0.00%
2018/03/19	2	37.95	0	0.00	37.70	2	1,408	0.14%
2018/03/16	1	38.35	0	0.00	38.10	1	1,396	0.07%
2018/03/15	0	0.00	1	38.70	39.60	-1	1,340	-0.07%
2018/03/14	1	37.35	2	38.00	37.25	-1	1,281	-0.08%
2018/03/12	1	36.75	2	36.50	36.10	-1	1,184	-0.08%
2018/03/09	0	0.00	2	35.20	35.20	-2	1,165	-0.17%
2018/03/08	2	35.00	0	0.00	35.00	2	1,168	0.17%
2018/03/07	2	34.65	3	34.85	34.40	-1	1,165	-0.09%
2018/03/06	0	0.00	1	35.05	34.90	-1	1,158	-0.09%
2018/03/01	1	36.25	5	36.06	36.20	-4	1,141	-0.35%
2018/02/26	2	38.10	5	37.00	37.00	-3	1,106	-0.27%
2018/02/23	3	36.47	0.1	36.85	36.90	3	1,033	0.29%
2018/02/22	3	37.05	10	35.30	35.20	-7	968	-0.72%
2018/02/21	0	0.00	11	34.89	36.10	-11	861	-1.28%
2018/02/12	1	33.90	0	0.00	33.60	1	759	0.13%
2018/02/09	1.1	31.95	6	33.77	33.85	-5	739	-0.67%
2018/02/07	10	32.80	4	33.05	33.00	6	674	0.89%
2018/02/06	0	0.00	6	31.47	31.15	-6	643	-0.93%
2018/02/05	5	34.60	17	34.13	33.85	-12	628	-1.91%
2018/02/02	0	0.00	22	33.01	33.05	-22	541	-4.07%
2018/01/31	3	31.70	5	31.15	31.80	-2	533	-0.37%
2018/01/26	3	31.00	0	0.00	31.20	3	571	0.52%
2018/01/22	3	31.25	0	0.00	31.40	3	690	0.43%
2018/01/19	1	32.35	2	31.95	32.10	-1	723	-0.14%
2018/01/16	5	30.70	0	0.00	31.00	5	853	0.59%
2018/01/11	4	30.88	0	0.00	31.25	4	945	0.42%
2018/01/08	4	32.10	0	0.00	31.55	4	1,237	0.32%
2018/01/03	3	32.30	2	32.73	32.75	1	1,349	0.07%
2018/01/02	6	31.80	0	0.00	31.65	6	1,347	0.45%