亞信 (3169)-元大-龍潭券商分點個股進出

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

亞信

(3169)

可現股當沖

股價
117.5
漲跌
▼0.5
漲幅
-0.42%
成交量
125張
產業
上櫃半導體類股▲0.52%
308人加入追蹤

立即追蹤
本地時間:13:30

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

亞信 (3169)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	8	118.00	117.50	-8	1,330	-0.60%
2024/05/03	4	120.50	0	0.00	118.00	4	1,333	0.30%
2024/05/02	0	0.00	0.1	118.35	118.00	-0.1	1,344	-0.01%
2024/04/30	0	117.50	0	117.00	118.00	0	1,345	0.00%
2024/04/29	2	116.52	0	116.50	117.00	2	1,346	0.15%
2024/04/26	0.2	115.12	0	0.00	114.50	0.2	1,348	0.01%
2024/04/25	12	114.96	0	0.00	113.50	12	1,349	0.89%
2024/04/24	0	0.00	0.1	116.00	115.50	-0.1	1,352	-0.01%
2024/04/23	1	112.00	1	111.50	112.00	0	1,355	0.00%
2024/04/22	0.2	112.50	0	0.00	110.00	0.2	1,357	0.01%
2024/04/19	1	113.00	0	116.00	113.00	1	1,356	0.07%
2024/04/18	0	119.00	0	119.00	118.50	0	1,351	0.00%
2024/04/17	0	118.50	0	0.00	119.00	0	1,352	0.00%
2024/04/15	1	118.50	0	0.00	120.50	1	1,347	0.07%
2024/04/12	9	122.89	0	0.00	122.00	9	1,346	0.67%
2024/04/10	1	123.50	1	125.50	124.50	0	1,357	0.00%
2024/04/09	3	123.50	1.1	124.00	123.50	1.9	1,352	0.14%
2024/04/08	2.2	125.93	2	125.00	125.50	0.1	1,350	0.01%
2024/04/03	2	124.25	0	125.00	124.50	2	1,361	0.15%
2024/04/01	0	126.50	0	128.00	126.50	0	1,402	0.00%
2024/03/29	2.2	125.05	0	0.00	125.00	2.2	1,405	0.15%
2024/03/28	0.1	129.50	0	0.00	128.00	0.1	1,393	0.00%
2024/03/26	4.2	130.22	1	129.00	128.50	3.2	1,391	0.23%
2024/03/25	0.1	133.50	0	0.00	133.50	0.1	1,389	0.00%
2024/03/22	0.1	134.00	0	0.00	133.00	0.1	1,392	0.01%
2024/03/21	1	136.00	0	0.00	135.50	1	1,390	0.07%
2024/03/20	2	133.00	4	132.75	134.00	-2	1,372	-0.15%
2024/03/19	5	134.20	2	135.50	133.00	3	1,357	0.22%
2024/03/18	0.1	134.48	0	0.00	132.00	0.1	1,342	0.01%
2024/03/14	3	141.50	1	141.00	141.00	2	1,306	0.15%
2024/03/13	1	143.50	2	142.00	139.50	-1	1,286	-0.08%
2024/03/12	1	142.50	0	0.00	143.00	1	1,263	0.08%
2024/03/11	8	140.31	7	139.00	138.50	1	1,220	0.08%
2024/03/08	2	150.50	16	149.69	138.00	-14	1,178	-1.19%
2024/03/07	4	152.75	15.5	147.61	150.50	-11.5	1,050	-1.09%
2024/03/06	0	0.00	2	138.50	141.00	-2	814	-0.25%
2024/03/05	0.1	137.00	1	137.51	137.50	-1	801	-0.12%
2024/03/01	1	137.00	0	0.00	137.50	1	824	0.12%
2024/02/29	1	141.00	0	0.00	139.50	1	834	0.12%
2024/02/27	1	142.00	2	140.75	141.50	-1	865	-0.12%
2024/02/26	3	146.00	5	143.90	142.00	-2	1,003	-0.20%
2024/02/23	6	136.75	2	138.75	139.00	4	1,014	0.39%
2024/02/22	6	131.42	0	0.00	134.00	6	972	0.62%
2024/02/21	0	0.00	1	130.00	131.00	-1	996	-0.10%
2024/02/20	2	133.50	0	0.00	131.50	2	1,026	0.19%
2024/02/19	7	131.00	0	0.00	131.50	7	1,046	0.67%
2024/02/16	0	0.00	3.4	131.28	131.50	-3.4	1,105	-0.30%
2024/02/01	0	125.00	0	0.00	125.00	0	1,197	0.00%
2024/01/30	1	124.00	0	0.00	125.00	1	1,216	0.08%
2024/01/26	1	125.50	0	0.00	125.00	1	1,235	0.08%
2024/01/22	0.1	124.51	0	0.00	124.50	0.1	1,296	0.01%
2024/01/17	1	122.00	0.5	124.00	122.00	0.5	1,339	0.04%
2024/01/16	0	0.00	1.2	125.42	126.00	-1.2	1,342	-0.09%
2024/01/11	0	125.50	6	124.50	125.00	-6	1,366	-0.44%
2024/01/09	1	125.00	0	0.00	123.50	1	1,412	0.07%
2024/01/08	0.1	124.50	0	0.00	124.00	0.1	1,449	0.01%
2024/01/05	1	123.50	2	123.00	123.50	-1	1,459	-0.07%
2024/01/04	4.2	126.69	0	0.00	124.50	4.2	1,466	0.29%
2024/01/03	4.1	130.50	2	129.00	129.00	2.1	1,458	0.14%
2024/01/02	2.2	131.00	0.2	133.00	130.00	2	1,458	0.13%
2023/12/29	4.2	133.00	3.3	133.02	133.00	0.9	1,457	0.06%
2023/12/28	5	133.80	3.2	135.03	135.00	1.8	1,446	0.12%
2023/12/27	1	134.00	3	134.80	134.00	-2	1,434	-0.14%
2023/12/26	0	0.00	2.5	130.42	129.50	-2.5	1,405	-0.18%
2023/12/25	3	129.00	3	127.00	127.00	0	1,400	0.00%
2023/12/21	1	128.50	0	0.00	128.50	1	1,402	0.07%
2023/12/20	8	130.56	2.5	131.16	131.00	5.5	1,400	0.39%
2023/12/19	2.5	126.32	3	126.50	128.50	-0.5	1,392	-0.04%
2023/12/18	0	0.00	0.3	132.50	129.50	-0.3	1,393	-0.02%
2023/12/15	2	128.75	1	129.00	129.00	1	1,392	0.07%
2023/12/14	6.2	131.23	5	129.50	129.50	1.2	1,392	0.09%
2023/12/13	1.1	130.09	0	0.00	130.00	1.1	1,410	0.08%
2023/12/12	1	131.50	0	0.00	131.50	1	1,414	0.07%
2023/12/11	0	0.00	2.7	135.72	134.00	-2.7	1,417	-0.19%
2023/12/08	2	132.50	6	132.42	132.50	-4	1,414	-0.28%
2023/12/07	1.2	132.75	1	131.50	131.50	0.2	1,456	0.01%
2023/12/06	0	0.00	1.2	136.13	135.50	-1.2	1,505	-0.08%
2023/12/05	0.1	133.00	0	0.00	133.00	0.1	1,528	0.01%
2023/12/04	2.1	135.50	1.2	136.13	135.00	0.9	1,578	0.06%
2023/12/01	11.2	135.35	10	134.55	134.50	1.2	1,603	0.07%
2023/11/30	0	137.50	0	0.00	136.50	0	1,623	0.00%
2023/11/29	1	139.00	1.1	137.55	138.50	-0.1	1,609	-0.01%
2023/11/28	1	137.50	1.3	136.69	136.50	-0.3	1,596	-0.02%
2023/11/27	5.2	136.94	8.3	135.38	134.50	-3.1	1,589	-0.20%
2023/11/24	7	142.07	1	143.00	139.50	6	1,564	0.38%
2023/11/23	21.1	148.75	20.5	146.40	139.50	0.6	1,519	0.04%
2023/11/22	7	141.21	9.6	141.77	146.50	-2.6	1,337	-0.19%
2023/11/21	1.5	133.50	0	0.00	133.50	1.5	1,243	0.12%
2023/11/20	1	137.50	1	137.00	133.50	0	1,224	0.00%
2023/11/17	5	133.10	3	133.17	134.50	2	1,182	0.17%
2023/11/16	4	130.75	4	129.75	130.00	0	1,151	0.00%
2023/11/15	2	135.50	0	0.00	133.50	2	1,123	0.18%
2023/11/14	6	133.75	8.8	134.17	134.50	-2.8	1,061	-0.26%
2023/11/13	0	0.00	4	126.63	127.00	-4	969	-0.41%
2023/11/09	1	120.50	1	121.50	121.00	0	943	0.00%
2023/11/08	2	124.00	1	126.50	124.00	1	937	0.11%
2023/11/07	2	127.00	2	127.25	127.00	0	928	0.00%
2023/11/06	1	125.00	1	126.50	126.00	0	916	0.00%
2023/11/03	1	126.00	2	125.50	125.00	-1	905	-0.11%
2023/11/02	1	125.00	1	125.00	125.00	0	903	0.00%
2023/10/31	3	123.67	2	119.00	118.50	1	878	0.11%
2023/10/30	2	124.25	5	124.71	125.50	-3	870	-0.35%
2023/10/27	0	120.50	0	119.50	119.00	0	851	0.00%
2023/10/26	4	123.39	1	121.53	121.00	3	865	0.35%
2023/10/25	0	126.50	3.1	125.67	127.50	-3	854	-0.35%
2023/10/23	0	0.00	0.1	121.00	121.50	-0.1	836	-0.01%
2023/10/20	3.1	122.32	0	0.00	122.00	3.1	854	0.36%
2023/10/19	0	0.00	10	125.50	125.50	-10	849	-1.18%
2023/10/18	4	123.50	2	127.50	122.50	2	839	0.24%
2023/10/17	2	125.00	6	126.50	124.50	-4	822	-0.49%
2023/10/16	14	123.86	2	128.75	121.50	12	810	1.48%
2023/10/13	2	118.50	2	119.50	123.50	0	774	0.00%
2023/10/12	1	116.00	1	119.00	119.50	0	762	0.00%
2023/10/11	1	114.00	0	0.00	114.50	1	757	0.13%
2023/10/04	2	114.25	2.1	114.74	115.50	-0.1	770	-0.01%
2023/10/03	1	117.05	1	118.00	115.50	0	776	0.00%
2023/10/02	0	114.50	0	0.00	116.00	0	799	0.01%
2023/09/28	0.8	115.00	0	0.00	114.50	0.8	799	0.10%
2023/09/27	2	116.50	2	116.00	116.00	0	804	0.00%
2023/09/25	6	119.25	3	120.00	120.00	3	827	0.36%
2023/09/22	3	118.50	3	119.50	119.50	0	826	0.00%
2023/09/21	3	119.33	5	118.80	118.50	-2	826	-0.24%
2023/09/19	0	0.00	10.1	125.00	124.00	-10.1	819	-1.23%
2023/09/18	4	128.74	14.1	125.65	125.00	-10	819	-1.22%
2023/09/15	0	126.50	0	125.00	125.50	0	796	0.00%
2023/09/14	1.1	125.38	6.1	123.28	125.50	-5	790	-0.63%
2023/09/13	3	121.01	8.1	121.99	122.00	-5.1	784	-0.65%
2023/09/12	5.2	118.04	5.2	120.09	121.50	0	786	0.00%
2023/09/11	5.1	127.14	2.1	124.00	125.00	3	733	0.41%
2023/09/08	2.1	126.77	6	126.67	125.00	-3.9	674	-0.57%
2023/09/07	18	127.56	2	127.50	126.50	16	651	2.46%
2023/09/06	14	121.54	4	122.75	122.50	10	597	1.67%
2023/09/05	0	0.00	1	121.50	121.50	-1	561	-0.18%
2023/08/24	0	0.00	4	104.00	102.50	-4	577	-0.69%
2023/08/22	0	0.00	20	102.50	102.00	-20	617	-3.24%
2023/08/09	1	108.50	0	0.00	108.00	1	627	0.16%
2023/08/08	1	109.50	4	111.50	108.00	-3	630	-0.48%
2023/08/07	1	114.50	1	115.00	115.00	0	626	0.00%
2023/07/31	0	0.00	1	118.00	115.50	-1	621	-0.16%
2023/07/28	0	0.00	11	113.27	113.00	-11	604	-1.82%
2023/07/27	0	0.00	0.3	113.67	114.50	-0.3	604	-0.05%
2023/07/26	2.3	115.26	2	113.75	113.00	0.3	604	0.05%
2023/07/25	10	116.50	3	112.17	116.00	7	599	1.17%
2023/07/24	1	105.50	0	0.00	106.50	1	584	0.17%
2023/07/21	0	0.00	10	108.50	108.00	-10	591	-1.69%
2023/07/20	10	110.50	0	0.00	110.00	10	627	1.59%
2023/07/19	1	112.00	1	109.50	110.00	0	634	0.00%
2023/07/18	0	0.00	2	106.00	106.00	-2	654	-0.31%
2023/07/14	1	110.00	1	108.00	108.00	0	774	0.00%
2023/07/13	1	106.50	1	106.50	105.50	0	803	0.00%
2023/07/11	1	108.00	25	108.00	110.50	-24	921	-2.60%
2023/07/07	7	115.29	5	111.00	111.00	2	1,226	0.16%
2023/07/06	7	123.21	7	123.93	122.00	0	1,207	0.00%
2023/06/19	0	0.00	11	128.50	129.00	-11	1,283	-0.86%
2023/06/15	0	0.00	1	127.50	128.00	-1	1,292	-0.08%
2023/06/14	6	128.83	6	128.00	127.00	0	1,291	0.00%
2023/06/13	2	128.00	1	129.00	128.00	1	1,287	0.08%
2023/06/12	2	125.50	0	0.00	126.00	2	1,276	0.16%
2023/06/09	0	0.00	1	125.50	125.50	-1	1,279	-0.08%
2023/06/08	1	126.00	1	127.50	124.00	0	1,284	0.00%
2023/06/07	0	0.00	0	128.00	129.00	0	1,293	0.00%
2023/06/06	1	124.50	2	127.50	124.50	-1	1,293	-0.08%
2023/06/02	1	126.00	0	0.00	125.00	1	1,314	0.08%
2023/06/01	1	127.50	0	0.00	126.50	1	1,349	0.07%
2023/05/30	1	129.00	1	125.00	125.50	0	1,469	0.00%
2023/05/29	0	126.50	2	124.50	127.00	-2	1,471	-0.13%
2023/05/26	3	122.50	1	124.00	122.00	2	1,460	0.14%
2023/05/11	1	116.00	0	0.00	115.50	1	1,521	0.07%
2023/05/10	2	117.50	1	120.00	120.00	1	1,541	0.06%
2023/04/28	2	126.00	3	126.17	126.00	-1	1,582	-0.06%
2023/04/26	1	123.00	1	123.00	125.50	0	1,566	0.00%
2023/04/25	1	124.50	0.1	124.00	123.00	0.9	1,560	0.06%
2023/04/24	1.1	131.50	0	131.00	132.00	1	1,527	0.07%
2023/04/21	4	133.50	3	135.46	131.50	1	1,520	0.07%
2023/04/20	4	139.25	1	138.50	138.00	3	1,493	0.20%
2023/04/17	13	138.54	7	136.29	136.50	6	1,357	0.44%
2023/04/14	6	144.50	5	144.20	145.00	1	1,291	0.08%
2023/04/13	14	143.64	20	142.75	143.50	-6	1,229	-0.49%
2023/04/12	16	137.88	12	136.88	139.00	4	1,032	0.39%
2023/04/10	5	123.50	8	123.00	123.00	-3	912	-0.33%
2023/04/07	0	0.00	1	123.00	123.00	-1	910	-0.11%
2023/03/29	0	0.00	2	126.25	125.00	-2	900	-0.22%
2023/03/28	4	126.25	1	125.00	125.50	3	895	0.33%
2023/03/27	1	125.50	2	130.00	129.00	-1	875	-0.11%
2023/03/24	1	126.50	0	0.00	125.00	1	838	0.12%
2023/03/23	1	121.00	0	0.00	122.50	1	816	0.12%
2023/03/22	1	122.50	1	122.50	122.00	0	820	0.00%
2023/03/20	0	0.00	1	121.00	121.00	-1	810	-0.12%
2023/03/16	0	0.00	20	115.68	116.00	-20	811	-2.47%
2023/03/10	1	119.50	0	0.00	120.00	1	897	0.11%
2023/03/08	1	125.00	0	0.00	125.00	1	931	0.11%
2023/03/07	1	124.50	0	0.00	124.50	1	946	0.11%
2023/03/06	2	129.25	2	129.00	128.00	0	962	0.00%
2023/03/03	3	129.17	8	128.88	127.50	-5	931	-0.54%
2023/03/02	0	0.00	1	121.50	121.00	-1	843	-0.12%
2023/02/24	0	0.00	5	115.00	115.00	-5	788	-0.63%
2023/02/23	11	118.00	0	0.00	118.00	11	786	1.40%
2023/02/22	1	113.50	0	0.00	114.00	1	790	0.13%
2023/02/21	10	122.00	1	120.50	118.00	9	827	1.09%
2023/02/20	20	117.00	0	0.00	116.50	20	805	2.48%
2023/02/10	1	111.50	1	111.00	111.00	0	864	0.00%
2023/02/09	1	114.00	0	0.00	113.50	1	865	0.12%
2023/02/08	1	118.50	0	0.00	118.00	1	858	0.12%
2023/02/03	0	0.00	1	117.50	115.00	-1	849	-0.12%
2023/02/02	1	115.00	0	0.00	116.50	1	856	0.12%
2023/02/01	1	114.50	0	0.00	113.50	1	848	0.12%
2023/01/30	0	0.00	2	111.00	110.50	-2	875	-0.23%
2023/01/17	1	105.50	1	106.00	106.00	0	874	0.00%
2023/01/13	3	104.33	2	102.00	102.00	1	891	0.11%
2023/01/12	1	106.50	1	104.50	104.50	0	893	0.00%
2023/01/11	0	0.00	0	105.00	105.00	0	896	0.00%
2023/01/10	0	106.00	2.1	106.74	107.00	-2	913	-0.22%
2023/01/09	2.1	104.97	1	105.98	106.00	1	930	0.11%
2023/01/06	1	100.03	0	0.00	101.50	1	936	0.11%
2022/12/28	0	0.00	4	102.50	98.80	-4	998	-0.40%
2022/12/27	3	104.50	3	103.00	103.00	0	1,013	0.00%
2022/12/19	1	105.50	0	0.00	106.00	1	1,118	0.09%
2022/12/16	2	108.75	6	109.00	109.00	-4	1,122	-0.36%
2022/12/14	6	112.50	0	0.00	113.50	6	1,124	0.53%
2022/12/09	3	113.67	2	112.50	111.50	1	1,123	0.09%
2022/12/08	11	112.00	0	0.00	112.00	11	1,128	0.97%
2022/12/07	1	113.00	1	113.00	114.00	0	1,124	0.00%
2022/12/06	1	117.50	0	0.00	118.00	1	1,108	0.09%
2022/12/05	0	0.00	13	120.69	121.50	-13	1,085	-1.20%
2022/12/02	2	115.75	13	115.08	116.50	-11	1,042	-1.06%
2022/12/01	11	115.59	4	114.00	114.00	7	1,029	0.68%
2022/11/30	0	114.50	4	113.75	114.00	-4	1,017	-0.39%
2022/11/29	8	112.94	0	0.00	110.00	8	994	0.80%
2022/11/28	11	114.68	2	116.25	116.00	9	973	0.92%
2022/11/25	1	108.50	1	106.50	106.00	0	945	0.00%
2022/11/24	0	0.00	3	108.50	108.50	-3	945	-0.32%
2022/11/23	1	104.00	0	0.00	103.50	1	938	0.11%
2022/11/22	0	0.00	0	104.50	103.50	0	950	0.00%
2022/11/18	1	108.92	0	107.00	106.50	1	968	0.10%
2022/11/17	2	111.71	3	110.00	109.00	-1	965	-0.10%
2022/11/16	3	105.17	1	106.00	107.00	2	929	0.22%
2022/11/15	0	0.00	1	104.96	105.00	-1	931	-0.11%
2022/11/14	2	102.75	4	102.50	104.00	-2	955	-0.21%
2022/11/11	2	102.50	1	104.50	102.00	1	980	0.10%
2022/11/10	2	100.25	0	0.00	101.00	2	1,013	0.20%
2022/11/09	1	98.90	5	100.90	100.50	-4	1,024	-0.39%
2022/11/08	4	98.08	7	100.99	97.10	-3	1,039	-0.29%
2022/11/07	1.1	97.61	3	97.00	96.40	-2	1,035	-0.19%
2022/11/04	5	95.58	2	94.70	96.00	3	1,051	0.29%
2022/11/03	0	0.00	1	94.40	95.50	-1	1,087	-0.09%
2022/11/02	3.1	95.10	1	95.90	95.20	2.1	1,147	0.18%
2022/11/01	2	94.35	7	93.94	93.90	-5	1,163	-0.43%
2022/10/31	9	92.60	2	94.00	91.60	7	1,156	0.61%
2022/10/28	1	92.10	5	92.32	92.20	-4	1,149	-0.35%
2022/10/27	7	92.06	1	93.00	92.50	6	1,143	0.52%
2022/10/24	1	91.00	1	91.80	91.00	0	1,134	0.00%
2022/10/18	2	94.00	1	91.90	92.50	1	1,152	0.09%
2022/10/17	1	90.20	0	0.00	92.70	1	1,172	0.09%
2022/10/14	0	0.00	5	85.60	88.20	-5	1,180	-0.42%
2022/10/12	0	87.40	0	0.00	85.30	0	1,195	0.00%
2022/10/11	0.1	88.80	5	88.68	86.80	-5	1,250	-0.40%
2022/10/07	2	95.70	0	0.00	95.00	2	1,255	0.16%
2022/10/06	4	98.55	4	97.75	98.10	0	1,269	0.00%
2022/10/05	7	98.21	3	98.10	96.60	4	1,266	0.32%
2022/10/04	0	96.10	0	96.10	96.10	0	1,276	0.00%
2022/10/03	0	0.00	2	94.55	94.90	-2	1,264	-0.16%
2022/09/30	1	92.00	1	88.70	92.00	0	1,272	0.00%
2022/09/29	2	92.25	1	95.50	91.50	1	1,288	0.08%
2022/09/28	0	0.00	1	92.20	91.50	-1	1,302	-0.08%
2022/09/27	0	0.00	1	96.00	97.80	-1	1,308	-0.08%
2022/09/26	3	91.07	0	0.00	91.10	3	1,304	0.23%
2022/09/23	2	104.25	3	103.50	101.00	-1	1,328	-0.08%
2022/09/16	2	111.75	0	0.00	111.00	2	1,452	0.14%
2022/09/14	0	0.00	5	107.80	109.00	-5	1,485	-0.34%
2022/09/13	0	111.85	0	0.00	110.00	0	1,504	0.00%
2022/09/06	0	0.00	1	109.00	109.00	-1	1,570	-0.06%
2022/09/05	0	0.00	1	114.00	113.00	-1	1,576	-0.06%
2022/08/31	6	124.00	1	123.50	123.50	5	1,613	0.31%
2022/08/26	1	130.00	1	129.00	127.50	0	1,680	0.00%
2022/08/24	0	0.00	3	124.50	124.50	-3	1,770	-0.17%
2022/08/23	3	127.00	3	127.00	128.00	0	1,794	0.00%
2022/08/22	0.1	128.50	0	0.00	126.00	0.1	1,856	0.00%
2022/08/19	13	134.92	0	0.00	130.50	13	1,899	0.68%
2022/08/17	2	134.00	2	134.50	136.00	0	1,903	0.00%
2022/08/16	0	0.00	2	133.00	130.50	-2	1,925	-0.10%
2022/08/15	2	131.25	3	131.00	132.00	-1	1,942	-0.05%
2022/08/12	6	125.67	7	126.93	127.00	-1	1,995	-0.05%
2022/08/11	0	0.00	3	124.00	123.00	-3	2,057	-0.15%
2022/08/10	2	126.25	1	123.50	122.50	1	2,236	0.04%
2022/08/09	10	131.85	4	132.75	132.00	6	2,249	0.27%
2022/08/08	0	0.00	0	130.50	131.50	0	2,234	0.00%
2022/08/05	0	124.00	4	123.63	123.50	-4	2,270	-0.17%
2022/07/29	1	135.50	0	0.00	132.50	1	2,757	0.04%
2022/07/28	1	132.00	0	0.00	129.00	1	2,854	0.04%
2022/07/27	6	128.42	0	0.00	132.00	6	2,886	0.21%
2022/07/25	0	132.00	0	0.00	135.50	0	2,945	0.00%
2022/07/22	1	140.00	1	134.50	135.00	0	2,997	0.00%
2022/07/21	1	132.00	0.1	135.00	136.50	1	3,026	0.03%
2022/07/20	0	0.00	1	133.49	131.00	-1	3,043	-0.03%
2022/07/19	1	130.50	0	130.50	130.00	1	3,082	0.03%
2022/07/18	2	129.75	5	132.30	133.00	-3	3,096	-0.10%
2022/07/15	1	125.00	0	0.00	125.00	1	3,069	0.03%
2022/07/11	0	0.00	2	122.25	120.00	-2	3,194	-0.06%
2022/07/08	1.1	121.61	0	0.00	122.00	1.1	3,226	0.03%
2022/07/07	0	0.00	1	115.50	121.00	-1	3,233	-0.03%
2022/07/06	0	119.50	0	0.00	115.50	0	3,244	0.00%
2022/07/04	0	0.00	1	117.00	118.00	-1	3,266	-0.03%
2022/07/01	1	118.50	1	119.00	116.00	0	3,288	0.00%
2022/06/30	0	0.00	2	128.76	126.00	-2	3,257	-0.06%
2022/06/29	4	130.25	14	132.32	132.50	-10	3,262	-0.31%
2022/06/28	13	134.62	11	131.69	132.50	2	3,272	0.06%
2022/06/27	12	138.46	3	140.67	138.50	9	3,306	0.27%
2022/06/24	0	0.00	1	135.00	133.00	-1	3,319	-0.03%
2022/06/23	3	132.52	2	129.50	129.50	1	3,321	0.03%
2022/06/22	2	137.00	3	132.50	131.50	-1	3,339	-0.03%
2022/06/20	1	136.00	3	134.67	130.50	-2	3,451	-0.06%
2022/06/17	5	140.90	3	142.00	142.50	2	3,454	0.06%
2022/06/16	1	152.00	3	142.33	140.50	-2	3,530	-0.06%
2022/06/13	4	149.38	0	0.00	149.00	4	3,747	0.11%
2022/06/10	8	153.31	0	0.00	154.00	8	3,794	0.21%
2022/06/09	3	161.50	3	157.00	157.00	0	3,810	0.00%
2022/06/08	2	161.50	0	0.00	161.00	2	3,836	0.05%
2022/06/07	2	167.50	2	169.50	169.50	0	3,891	0.00%
2022/06/06	1	167.50	0	0.00	167.50	1	3,980	0.03%
2022/06/02	3	170.67	3	171.17	169.50	0	4,093	0.00%
2022/06/01	14	176.43	7.1	176.92	175.00	7	4,213	0.16%
2022/05/31	0	0.00	1	173.50	173.50	-1	4,371	-0.02%
2022/05/30	5	175.30	5	173.80	173.00	0	4,423	0.00%
2022/05/27	1	170.00	3	169.68	169.00	-2	4,389	-0.05%
2022/05/26	1	166.00	0	0.00	164.50	1	4,369	0.02%
2022/05/25	2	167.00	1	167.50	166.00	1	4,391	0.02%
2022/05/24	3	171.00	3	165.83	162.00	0	4,397	0.00%
2022/05/23	5	172.61	3	171.83	171.50	2	4,356	0.05%
2022/05/20	2	172.00	1	175.00	171.00	1	4,390	0.02%
2022/05/19	1	167.07	7.1	171.32	174.50	-6.1	4,341	-0.14%
2022/05/18	10.1	173.37	16	173.75	170.50	-5.9	4,319	-0.14%
2022/05/17	5	163.20	4	161.65	167.00	1	4,176	0.02%
2022/05/16	2.1	163.50	0	158.50	158.50	2	4,228	0.05%
2022/05/13	3	160.33	1	162.50	160.50	2	4,234	0.05%
2022/05/12	7	163.42	8	161.57	159.00	-1	4,243	-0.02%
2022/05/11	21	165.12	14.1	163.48	163.50	7	4,183	0.17%
2022/05/10	1	148.50	8.1	152.28	159.00	-7.1	4,057	-0.17%
2022/05/09	4	148.74	2	149.25	146.00	2	4,065	0.05%
2022/05/06	4	154.78	2	156.25	155.50	2	4,104	0.05%
2022/05/05	11	167.18	9.1	168.11	168.50	1.9	4,071	0.05%
2022/05/04	2	154.31	2	157.25	158.00	0	4,030	0.00%
2022/05/03	1	151.02	0	154.00	153.00	1	4,052	0.02%
2022/04/29	4	151.77	7	149.14	148.00	-3	4,099	-0.07%
2022/04/28	5	147.70	3.1	150.14	148.00	1.9	4,102	0.05%
2022/04/27	2.2	141.69	5.2	143.31	150.50	-3	4,085	-0.07%
2022/04/26	1	149.60	5	151.80	148.00	-4	4,098	-0.10%
2022/04/25	2.2	152.18	6	153.00	153.50	-3.9	4,223	-0.09%
2022/04/22	5.1	162.80	6	161.67	161.50	-0.9	4,254	-0.02%
2022/04/21	3	171.50	1	172.53	171.50	2	4,297	0.05%
2022/04/20	4	167.25	5	168.60	170.00	-1	4,369	-0.02%
2022/04/19	2.1	167.73	2	166.25	166.00	0.1	4,426	0.00%
2022/04/18	5	166.71	7	168.50	169.00	-2	4,523	-0.04%
2022/04/15	14	171.22	11	170.45	168.00	3	4,679	0.06%
2022/04/14	16	181.50	33	181.76	182.00	-17	4,689	-0.36%
2022/04/13	7	186.14	178	187.56	184.00	-171	4,725	-3.62%	大賣/鉅額交易
2022/04/12	3.3	184.80	1	185.91	183.50	2.3	4,773	0.05%
2022/04/11	2	188.78	15	187.00	186.00	-13	4,772	-0.27%
2022/04/08	2	200.98	1	203.90	200.00	1	4,794	0.02%
2022/04/07	8.1	209.83	5	203.10	199.00	3.1	4,884	0.06%
2022/04/06	1	208.50	7	208.57	208.00	-6	4,914	-0.12%
2022/04/01	3	209.67	2	210.06	213.50	1	4,940	0.02%
2022/03/31	10	215.15	9	214.72	215.00	1	4,984	0.02%
2022/03/30	14	218.35	13	218.08	214.00	1	5,046	0.02%
2022/03/29	16	215.22	13.1	214.15	213.50	3	5,115	0.06%
2022/03/28	8	208.99	7.1	212.77	216.50	0.9	5,349	0.02%
2022/03/25	9.1	216.08	5	214.80	213.50	4.1	5,524	0.07%
2022/03/24	15	224.43	17.1	222.38	218.50	-2	5,574	-0.04%
2022/03/23	5	227.07	8.1	228.58	224.00	-3.1	5,658	-0.05%
2022/03/22	3	220.83	3.1	222.64	219.50	-0.1	5,903	0.00%
2022/03/21	12	226.08	13.2	225.25	218.00	-1.1	6,045	-0.02%
2022/03/18	7	218.85	9.2	218.12	219.00	-2.2	6,106	-0.04%
2022/03/17	9	206.34	10.1	207.44	209.00	-1.1	6,091	-0.02%
2022/03/16	13	192.19	10.1	192.90	194.00	3	6,188	0.05%
2022/03/15	3.1	193.04	3	193.00	186.50	0.1	6,454	0.00%
2022/03/14	2	198.25	6	198.17	200.00	-4	6,674	-0.06%
2022/03/11	9	199.83	8	199.88	200.50	1	6,885	0.01%
2022/03/10	12	201.59	14	203.40	204.50	-2	7,297	-0.03%
2022/03/09	11.1	198.44	11	197.27	193.00	0.1	7,492	0.00%
2022/03/08	19	205.73	19	203.34	193.50	0	7,848	0.00%
2022/03/07	21.1	218.44	13.1	216.95	211.50	8	8,059	0.10%
2022/03/04	13	223.59	17.2	223.72	234.50	-4.1	8,233	-0.05%
2022/03/03	14	217.71	4	217.00	213.50	10	8,210	0.12%
2022/03/02	4.1	210.99	4	212.16	217.00	0.1	8,407	0.00%
2022/03/01	4	210.76	2	212.51	213.00	2	8,944	0.02%
2022/02/25	8	202.63	4	201.62	205.00	4	9,237	0.04%
2022/02/24	4	202.75	3	198.33	195.00	1	9,547	0.01%
2022/02/23	6	209.75	7.1	209.58	211.00	-1	9,773	-0.01%
2022/02/22	7	210.85	8.3	211.54	205.00	-1.3	9,967	-0.01%
2022/02/21	7.1	217.07	3	219.99	217.50	4	10,078	0.04%
2022/02/18	0.3	216.14	2	218.32	220.50	-1.7	10,416	-0.02%
2022/02/17	3	217.37	1	216.00	215.00	2	10,719	0.02%
2022/02/16	11	216.55	7	219.07	219.50	4	11,096	0.04%
2022/02/15	2	208.49	7.1	208.05	206.00	-5.1	11,138	-0.05%
2022/02/14	4	206.61	6	205.42	202.50	-2	11,339	-0.02%
2022/02/11	6.1	217.51	4.1	217.67	219.50	2	11,440	0.02%
2022/02/10	6	217.67	5	217.30	215.50	1	11,578	0.01%
2022/02/09	14	215.36	14	216.43	220.00	0	11,556	0.00%
2022/02/08	5	211.11	6	212.41	211.50	-1	11,529	-0.01%
2022/02/07	8	204.37	26	203.15	206.00	-18	11,624	-0.15%
2022/01/26	11	204.65	23	205.43	206.00	-12	11,667	-0.10%
2022/01/25	10	204.60	2	200.61	200.00	8	11,779	0.07%
2022/01/24	15	208.20	10	207.25	212.50	5	11,849	0.04%
2022/01/21	14	209.07	9.1	210.22	206.50	5	11,871	0.04%
2022/01/20	28	215.00	2	215.50	215.50	26	11,942	0.22%
2022/01/19	7	217.43	5	218.40	217.00	2	12,036	0.02%
2022/01/18	15	230.53	13	228.38	221.00	2	12,298	0.02%
2022/01/17	4.1	217.33	4.1	219.88	219.00	0	12,206	0.00%
2022/01/14	5.1	209.14	4	212.00	218.50	1.1	12,307	0.01%
2022/01/13	8.1	212.04	10.1	211.88	215.00	-2	12,432	-0.02%
2022/01/12	4.1	209.41	5	211.70	213.00	-0.9	12,498	-0.01%
2022/01/11	5	216.47	10	211.25	207.50	-5	12,511	-0.04%
2022/01/10	6	223.67	7	223.16	227.50	-1	12,392	-0.01%
2022/01/07	9.1	228.06	125	228.30	223.50	-115.9	12,221	-0.95%	大賣/鉅額交易
2022/01/06	8	253.37	6	250.42	248.00	2	12,148	0.02%
2022/01/05	13	261.18	6.1	258.35	258.00	7	12,084	0.06%
2022/01/04	16	266.47	2.1	268.76	263.50	14	12,016	0.12%
2022/01/03	28.1	271.51	1	270.00	269.50	27.1	12,003	0.23%
2021/12/30	40	267.86	15	276.13	277.00	25	11,971	0.21%
2021/12/29	20	275.98	10	275.70	271.00	10	11,864	0.08%
2021/12/28	18	282.28	8	279.32	281.50	10	11,811	0.08%
2021/12/27	24	282.23	54	286.85	279.00	-30	11,803	-0.25%
2021/12/24	46	283.07	5	285.40	286.00	41	11,756	0.35%
2021/12/23	19	282.11	3.1	282.52	282.00	16	11,686	0.14%
2021/12/22	19.1	290.54	48.1	288.12	286.00	-29.1	11,588	-0.25%
2021/12/21	26.1	280.22	28	280.77	278.50	-1.9	11,343	-0.02%
2021/12/20	7	276.98	3.1	275.17	270.50	4	11,171	0.04%
2021/12/17	26	275.81	3.1	277.82	276.50	22.9	11,108	0.21%
2021/12/16	19.1	287.07	16.2	288.95	285.00	2.9	10,968	0.03%
2021/12/15	8.1	268.44	8	270.63	275.00	0.1	10,641	0.00%
2021/12/14	12	262.25	21	261.81	263.00	-9	10,486	-0.09%
2021/12/13	10.1	278.89	11.1	277.70	272.00	-1	10,338	-0.01%
2021/12/10	13.1	280.27	13.5	277.63	276.50	-0.4	10,249	0.00%
2021/12/09	32.2	283.13	27.1	285.70	282.50	5.1	10,110	0.05%
2021/12/08	20.2	285.24	17.1	282.95	274.00	3.1	9,903	0.03%
2021/12/07	15.3	291.27	21.3	288.16	286.00	-6	9,657	-0.06%
2021/12/06	25.1	283.98	39.1	286.30	290.00	-14	9,426	-0.15%
2021/12/03	44.1	272.27	30.1	272.57	273.00	14	9,003	0.16%
2021/12/02	164.2	263.63	46.2	272.27	261.00	118	8,723	1.35%	大買/鉅額交易
2021/12/01	16.1	258.59	47.2	257.04	269.50	-31.1	8,285	-0.38%
2021/11/30	81	258.02	17.1	258.49	245.00	64	7,961	0.80%
2021/11/29	12.1	246.44	23	247.78	251.50	-10.9	7,718	-0.14%
2021/11/26	16.1	263.79	20	252.97	250.00	-4	7,536	-0.05%
2021/11/25	50.4	274.32	32.1	275.07	264.50	18.2	7,268	0.25%
2021/11/24	28.1	254.15	23.1	261.35	270.00	5	6,703	0.07%
2021/11/23	12.1	244.66	19.1	243.87	245.50	-7	6,391	-0.11%
2021/11/22	16.2	235.71	23.2	242.46	249.00	-7.1	6,060	-0.12%
2021/11/19	64.1	227.07	18.1	222.48	228.00	46	5,831	0.79%
2021/11/18	72.1	235.15	5.1	234.86	224.50	67	5,630	1.19%
2021/11/17	18.2	231.18	12.3	231.71	234.00	6	5,476	0.11%
2021/11/16	15.3	229.47	32.1	232.99	245.00	-16.8	5,138	-0.33%
2021/11/15	54.1	220.58	35	222.75	223.00	19	4,803	0.40%
2021/11/12	4.1	199.01	31	202.45	211.00	-27	4,430	-0.61%
2021/11/11	31	189.03	31	190.10	192.00	0	4,334	0.00%
2021/11/10	6	180.50	17	183.56	186.00	-11	4,138	-0.27%
2021/11/09	22	178.75	31	178.18	177.50	-9	4,020	-0.22%
2021/11/08	16	170.31	6	171.00	171.50	10	3,900	0.26%
2021/11/05	7	171.57	10	175.80	175.50	-3	3,941	-0.08%
2021/11/04	18	172.97	25	172.80	169.50	-7	3,923	-0.18%
2021/11/03	6	164.25	5	163.70	165.00	1	3,784	0.03%
2021/11/02	21	167.19	20.2	165.33	161.00	0.8	3,742	0.02%
2021/11/01	5.1	182.13	5.2	178.63	178.00	-0.1	3,601	0.00%
2021/10/29	16.1	176.16	15.1	178.35	179.50	1	3,587	0.03%
2021/10/28	17.1	176.18	14	176.21	174.00	3.1	3,647	0.08%
2021/10/27	9.1	170.84	8	175.87	177.00	1.1	3,560	0.03%
2021/10/26	30.1	172.13	31.1	170.99	167.00	-1	3,447	-0.03%
2021/10/25	6.1	165.17	6.1	164.26	165.50	-0.1	3,144	0.00%
2021/10/22	15.2	161.52	16.2	164.55	169.00	-1	3,124	-0.03%
2021/10/21	5.1	159.23	6.1	160.08	159.50	-1	2,980	-0.03%
2021/10/20	3.1	151.16	10.2	154.68	157.00	-7.2	2,801	-0.26%
2021/10/19	3.1	136.56	5.1	143.20	143.00	-2	2,697	-0.07%
2021/10/18	5.1	132.41	3.1	136.94	137.00	2	2,656	0.08%
2021/10/15	4	132.99	4	131.88	131.50	0	2,657	0.00%
2021/10/14	3	130.00	2.2	131.28	132.00	0.8	2,655	0.03%
2021/10/13	0	125.00	1	128.00	124.50	-1	2,654	-0.04%
2021/10/12	3.1	133.01	4.1	131.58	131.00	-1.1	2,671	-0.04%
2021/10/08	9.1	134.69	8.1	133.89	132.50	1	2,706	0.04%
2021/10/07	2.1	130.97	2.2	129.55	133.00	-0.1	2,749	0.00%
2021/10/06	0.2	123.79	2.1	122.70	122.50	-1.8	2,851	-0.06%
2021/10/05	7	118.00	5	121.20	123.00	2	2,885	0.07%
2021/10/04	1	119.06	0.1	118.67	118.00	0.9	2,945	0.03%
2021/10/01	4	129.00	2	129.00	127.00	2	2,985	0.07%
2021/09/29	2	135.00	5.1	134.96	132.50	-3.1	3,162	-0.10%
2021/09/28	1.3	142.58	0.2	140.00	140.00	1.1	3,244	0.03%
2021/09/27	5.1	139.41	3.3	140.52	139.00	1.8	3,312	0.05%
2021/09/24	4.2	134.69	14	140.11	139.50	-9.8	3,312	-0.30%
2021/09/23	1.1	135.43	0.1	133.50	133.50	1	3,347	0.03%
2021/09/17	0.1	134.73	0.1	137.00	137.00	0	3,367	0.00%
2021/09/16	2	133.25	0.1	131.50	131.00	2	3,410	0.06%
2021/09/15	1.1	133.88	2	129.50	131.00	-1	3,437	-0.03%
2021/09/14	3.2	138.38	0.1	137.00	136.00	3.1	3,462	0.09%
2021/09/13	8.1	143.65	9.1	142.24	138.00	-1	3,439	-0.03%
2021/09/10	1	137.50	1	133.00	133.50	0	3,369	0.00%
2021/09/08	6	133.17	4	128.25	128.50	2	3,485	0.06%
2021/09/07	5	127.40	4.1	129.75	128.00	0.9	3,743	0.03%
2021/09/06	1	133.50	3	133.17	132.50	-2	4,026	-0.05%
2021/09/03	2.1	138.20	1.1	139.02	138.50	1	4,735	0.02%
2021/09/02	12	146.29	1.1	139.00	136.00	10.9	5,151	0.21%
2021/09/01	0	140.50	0	0.00	139.50	0	5,216	0.00%
2021/08/31	0	0.00	0	135.50	134.50	0	5,215	0.00%
2021/08/30	2.1	133.55	1.1	134.55	134.00	1	5,236	0.02%
2021/08/27	10	135.50	3	132.00	132.00	7	5,269	0.13%
2021/08/25	1	144.00	1	142.50	142.50	0	5,497	0.00%
2021/08/24	7	143.71	6	137.42	137.50	1	5,671	0.02%
2021/08/23	2	141.25	3	142.50	142.50	-1	5,727	-0.02%
2021/08/20	1.1	133.48	2.1	132.50	137.50	-1.1	5,787	-0.02%
2021/08/19	1	136.52	1	138.00	130.00	0	5,837	0.00%
2021/08/18	5	136.40	3	136.33	140.50	2	5,905	0.03%
2021/08/17	1	139.50	2	138.75	132.00	-1	6,083	-0.02%
2021/08/16	6	141.08	6	137.50	137.50	0	6,173	0.00%
2021/08/13	3	148.50	4	145.25	143.50	-1	6,405	-0.02%
2021/08/12	9	150.72	7	148.21	147.50	2	6,434	0.03%
2021/08/11	8.1	156.19	4	149.13	148.50	4.1	6,509	0.06%
2021/08/10	9.1	157.93	11.1	163.24	164.50	-2	6,508	-0.03%
2021/08/09	3	164.67	2	160.00	160.00	1	6,549	0.02%
2021/08/06	6	171.99	5	169.00	169.00	1	6,632	0.02%
2021/08/05	4	178.13	3	177.67	176.50	1	6,709	0.01%
2021/08/04	8.1	182.11	7	181.79	180.00	1.1	6,764	0.02%
2021/08/03	6	183.67	10	182.15	182.50	-4	6,741	-0.06%
2021/08/02	3	166.67	2	164.86	172.50	1	6,658	0.01%
2021/07/30	5	166.90	3.1	162.18	161.00	2	6,726	0.03%
2021/07/29	1	161.00	2	164.75	166.50	-1	6,815	-0.01%
2021/07/28	6	166.25	3	164.00	158.00	3	6,874	0.04%
2021/07/27	2	179.05	0	0.00	175.00	2	6,937	0.03%
2021/07/26	13.1	178.00	23	176.83	176.50	-9.9	6,977	-0.14%
2021/07/23	9.1	178.97	5.2	185.23	175.00	4	7,094	0.06%
2021/07/22	3	179.50	4	180.38	181.00	-1	7,090	-0.01%
2021/07/20	3	172.00	4	170.38	169.00	-1	7,360	-0.01%
2021/07/16	0.1	179.50	1.1	180.29	176.00	-1	7,637	-0.01%
2021/07/15	8	178.88	2	179.50	179.50	6	7,741	0.08%
2021/07/14	9	176.67	23.1	170.59	178.00	-14.1	7,803	-0.18%
2021/07/13	14	186.18	3.1	191.51	180.00	10.9	7,880	0.14%
2021/07/12	10.1	188.85	2	189.00	189.50	8.1	7,932	0.10%
2021/07/09	7.1	188.66	9.1	188.26	187.00	-2	8,100	-0.02%
2021/07/08	8	188.63	8.1	187.05	185.50	-0.1	8,219	0.00%
2021/07/07	11.2	185.95	10	183.30	187.00	1.2	8,312	0.01%
2021/07/06	10.1	189.79	29.2	184.18	182.50	-19.1	8,386	-0.23%
2021/07/05	0	0.00	5	191.50	198.00	-5	8,350	-0.06%
2021/07/02	2.2	177.53	6.3	175.50	180.00	-4.1	8,359	-0.05%
2021/07/01	5.1	184.47	3.3	188.27	184.50	1.8	8,389	0.02%
2021/06/30	2	186.75	2	187.45	190.00	0	8,480	0.00%
2021/06/29	0.1	175.18	0.1	176.00	174.50	0	8,508	0.00%
2021/06/28	3.1	179.18	3.2	177.75	178.50	-0.1	8,803	0.00%
2021/06/25	0	0.00	11	176.00	178.00	-11	9,049	-0.12%
2021/06/24	10.1	170.32	2	172.25	171.00	8.1	9,179	0.09%
2021/06/23	0.1	167.00	7.1	168.41	173.00	-7	9,587	-0.07%
2021/06/22	0	166.00	4	167.50	164.00	-4	10,103	-0.04%
2021/06/21	3	161.17	5.1	163.19	163.50	-2.1	10,515	-0.02%
2021/06/18	1.1	169.98	4	169.13	169.00	-2.9	10,999	-0.03%
2021/06/17	15.2	171.06	13	172.00	174.50	2.2	11,070	0.02%
2021/06/16	21.1	171.83	19.1	172.41	168.00	2	11,119	0.02%
2021/06/15	28.1	165.45	34.1	164.70	170.00	-6	10,911	-0.05%
2021/06/11	52.1	156.66	48.1	158.45	157.00	4	10,755	0.04%
2021/06/10	69	143.90	77.1	144.33	150.00	-8.1	10,470	-0.08%
2021/06/09	2.1	132.00	9.1	132.12	136.50	-7	10,352	-0.07%
2021/06/08	1	128.00	1	128.00	124.50	0	10,377	0.00%
2021/06/07	6	125.17	3	122.50	122.50	3	10,645	0.03%
2021/06/03	5.3	129.24	6	128.75	128.00	-0.8	10,690	-0.01%
2021/06/02	16.1	129.81	11.2	128.25	129.00	4.9	10,675	0.05%
2021/06/01	6	129.92	16.1	132.92	136.50	-10.1	10,537	-0.10%
2021/05/31	9	125.67	4	124.50	124.50	5	10,351	0.05%
2021/05/28	6	125.83	7	124.71	125.50	-1	10,332	-0.01%
2021/05/27	8	120.56	5	120.00	118.50	3	10,328	0.03%
2021/05/26	7	126.79	7	121.50	121.50	0	10,310	0.00%
2021/05/25	18.1	129.88	15.1	128.22	124.50	3	10,278	0.03%
2021/05/24	14.1	123.93	10.2	124.46	126.00	4	10,082	0.04%
2021/05/21	18	119.53	16	121.22	117.00	2	9,988	0.02%
2021/05/20	4	111.50	5	113.70	116.00	-1	9,775	-0.01%
2021/05/19	17	112.12	14	112.36	113.00	3	9,841	0.03%
2021/05/18	4	107.75	6	108.50	111.50	-2	9,706	-0.02%
2021/05/17	6	98.42	12	102.54	101.50	-6	9,640	-0.06%
2021/05/14	8	115.25	8	110.75	105.50	0	9,726	0.00%
2021/05/13	2.2	114.64	1.2	114.50	114.00	1.1	9,661	0.01%
2021/05/12	11	115.18	6	114.83	109.00	5	9,561	0.05%
2021/05/11	3	114.67	14	117.82	121.00	-11	9,499	-0.12%
2021/05/10	12	125.75	1	129.50	123.00	11	9,413	0.12%
2021/05/07	25.1	125.60	24	128.50	131.50	1.1	9,367	0.01%
2021/05/06	10	129.00	0	0.00	124.00	10	9,308	0.11%
2021/05/05	4	126.19	3	122.00	120.00	1	9,281	0.01%
2021/05/04	2	122.00	8	125.94	128.50	-6	9,199	-0.07%
2021/05/03	10	137.75	8.2	135.85	131.50	1.8	9,087	0.02%
2021/04/29	17.1	146.51	10	149.10	146.00	7.1	9,015	0.08%
2021/04/28	2	149.50	1	152.00	145.00	1	8,883	0.01%
2021/04/27	0.1	155.00	10	150.00	151.50	-10	8,831	-0.11%
2021/04/26	40	154.94	41.1	158.60	151.00	-1.1	8,687	-0.01%
2021/04/23	28.3	145.95	10	148.90	155.50	18.3	8,500	0.22%
2021/04/22	3	146.00	5.2	147.25	141.50	-2.2	8,310	-0.03%
2021/04/21	10	157.75	10.5	159.31	154.00	-0.5	8,204	-0.01%
2021/04/20	3.5	157.20	4	159.00	159.00	-0.5	8,108	-0.01%
2021/04/19	6	152.25	7.3	155.06	156.50	-1.3	8,037	-0.02%
2021/04/16	7.1	167.95	3.2	163.54	160.50	3.9	7,901	0.05%
2021/04/15	1	158.00	3	169.00	170.00	-2	7,730	-0.03%
2021/04/14	10.3	168.28	9	172.61	162.00	1.3	7,536	0.02%
2021/04/13	7.2	180.20	5.1	184.28	178.50	2.1	7,370	0.03%
2021/04/12	29	189.71	9	178.06	175.00	20	7,234	0.28%
2021/04/09	15	197.57	17	194.35	187.50	-2	7,125	-0.03%
2021/04/08	11.1	205.55	29	200.90	197.00	-18	7,148	-0.25%
2021/04/07	12	212.21	11	213.23	203.50	1	7,114	0.01%
2021/04/06	2	207.25	14.1	207.58	203.00	-12.1	7,013	-0.17%
2021/04/01	10	202.45	14	205.04	193.50	-4	6,922	-0.06%
2021/03/31	55.1	202.42	23.1	201.82	201.00	32	6,895	0.46%
2021/03/30	18	186.50	24	186.88	195.50	-6	6,719	-0.09%
2021/03/29	17.2	181.44	12.2	179.57	178.00	5	6,520	0.08%
2021/03/26	18.2	185.93	33.9	186.19	182.50	-15.7	6,383	-0.25%
2021/03/25	43	180.20	27	179.44	181.00	16	6,049	0.26%
2021/03/24	18.1	172.10	21	170.62	177.00	-2.9	5,623	-0.05%
2021/03/23	18	169.50	10.5	169.76	161.00	7.5	5,276	0.14%
2021/03/22	5	167.40	4.2	169.10	171.00	0.8	4,752	0.02%
2021/03/19	34.2	148.34	31	154.08	155.50	3.2	4,654	0.07%
2021/03/18	4	141.63	7	141.36	141.50	-3	4,497	-0.07%
2021/03/17	15.3	143.29	8	143.00	138.50	7.3	4,421	0.17%
2021/03/16	39.1	148.89	36.1	144.52	138.50	3	4,262	0.07%
2021/03/15	32.1	146.11	85	145.26	146.00	-52.9	3,823	-1.38%
2021/03/12	71	133.63	25.2	135.80	136.50	45.9	3,504	1.31%
2021/03/11	23	115.41	8	123.94	124.50	15	3,342	0.45%
2021/03/10	0	0.00	1	113.50	113.50	-1	3,076	-0.03%
2021/03/09	3.1	106.35	0.3	101.67	103.50	2.8	3,048	0.09%
2021/03/08	3.1	115.84	2.6	113.57	105.50	0.5	2,959	0.02%
2021/03/05	3.2	118.91	1.1	123.91	114.00	2.1	2,896	0.07%
2021/03/04	3.5	123.52	1	123.00	123.00	2.5	2,840	0.09%
2021/03/03	0.1	116.50	1.1	111.75	119.00	-1	2,804	-0.04%
2021/03/02	11.1	124.21	2.2	124.18	121.50	8.9	2,742	0.32%
2021/02/26	2.6	112.31	2	114.50	118.00	0.6	2,660	0.02%
2021/02/25	4	102.13	4	100.88	107.50	0	2,591	0.00%
2021/02/24	11	96.73	40	98.96	98.00	-29	2,529	-1.15%
2021/02/23	5	99.14	4	99.38	103.00	1	2,484	0.04%
2021/02/22	16	100.88	3	99.70	98.10	13	2,436	0.53%
2021/02/19	18	96.70	5	96.36	98.10	13	2,352	0.55%
2021/02/17	1	81.10	0	0.00	81.10	1	2,206	0.05%
2021/02/05	3	72.33	16	69.74	73.80	-13	2,182	-0.60%
2021/02/04	4	66.75	3	66.03	67.10	1	1,989	0.05%
2021/02/03	1	63.10	2	61.45	61.00	-1	1,932	-0.05%
2021/02/02	0	0.00	2	60.85	62.80	-2	1,904	-0.11%
2021/02/01	0	0.00	1	58.60	58.00	-1	1,867	-0.05%
2021/01/29	4	60.28	0	0.00	57.80	4	1,858	0.22%
2021/01/28	6	61.08	6	61.88	61.50	0	1,824	0.00%
2021/01/27	1	63.40	1	62.70	63.80	0	1,769	0.00%
2021/01/25	0	0.00	1	59.10	59.00	-1	1,664	-0.06%
2021/01/14	0	0.00	1	59.00	59.60	-1	1,558	-0.06%
2021/01/13	4	58.88	5	59.10	59.50	-1	1,531	-0.07%
2021/01/12	4	57.38	4	57.18	56.60	0	1,490	0.00%
2021/01/11	0	0.00	17	56.35	56.20	-17	1,449	-1.17%
2021/01/08	0	0.00	2	55.90	56.40	-2	1,436	-0.14%
2021/01/07	0	0.00	1	56.80	56.80	-1	1,415	-0.07%
2021/01/06	3	56.63	2	57.95	56.30	1	1,390	0.07%
2021/01/05	2	59.30	8	59.91	59.20	-6	1,348	-0.44%
2021/01/04	5	59.90	3	59.80	59.20	2	1,315	0.15%
2020/12/31	20	63.08	9	61.92	60.20	11	1,264	0.87%
2020/12/30	3	59.47	1	60.90	60.90	2	1,131	0.18%
2020/12/29	0	0.00	1	56.80	55.40	-1	1,048	-0.10%
2020/12/28	3	58.70	6	57.85	56.50	-3	1,014	-0.30%
2020/12/25	30	57.44	9	58.04	57.90	21	967	2.17%
2020/12/24	16	57.80	11	57.92	57.90	5	893	0.56%
2020/12/23	3	50.70	20	54.40	54.80	-17	749	-2.27%
2020/12/22	0	0.00	1	52.90	49.90	-1	677	-0.15%
2020/12/21	9	54.26	14	53.89	53.70	-5	619	-0.81%
2020/12/18	7	52.74	1	52.80	53.90	6	506	1.18%
2020/12/17	9	49.00	18	48.81	49.00	-9	365	-2.46%
2020/12/16	0	0.00	4	44.60	44.55	-4	276	-1.45%
2020/12/15	10	45.80	0	0.00	44.50	10	267	3.73%
2020/12/14	1	46.00	1	45.55	45.70	0	256	0.00%
2020/12/11	0	0.00	3	42.30	44.60	-3	238	-1.26%
2020/12/10	2	41.60	0	0.00	41.70	2	220	0.91%
2020/12/09	1	42.50	0	0.00	42.50	1	215	0.46%
2020/12/04	0	0.00	12	43.53	43.60	-12	192	-6.25%
2020/12/03	5	40.40	1	40.85	40.10	4	156	2.56%
2020/11/27	0	0.00	1	40.35	40.25	-1	139	-0.72%
2020/11/23	0	0.00	2	39.48	40.20	-2	152	-1.31%
2020/11/18	1	39.05	0	0.00	39.15	1	150	0.66%
2020/11/17	1	39.05	0	0.00	39.10	1	146	0.68%
2020/11/16	10	39.70	0	0.00	38.95	10	146	6.81%
2020/11/11	1	38.60	0	0.00	38.35	1	144	0.69%
2020/09/28	1	35.05	0	0.00	35.30	1	175	0.57%
2020/09/04	0	0.00	1	35.60	35.85	-1	198	-0.50%
2020/09/01	0	0.00	2	37.00	37.40	-2	208	-0.96%
2020/08/31	2	37.00	2	37.10	37.00	0	207	0.00%
2020/08/28	1	38.10	1	38.20	38.25	0	205	0.00%
2020/08/27	3	39.92	2	40.25	39.25	1	202	0.49%
2020/08/24	2.2	36.33	0	0.00	36.00	2.2	176	1.25%
2020/07/23	0	0.00	1	35.05	35.00	-1	192	-0.52%
2020/07/03	0	0.00	1	38.60	39.05	-1	168	-0.59%
2020/06/11	0	0.00	1	38.30	37.55	-1	177	-0.56%
2020/06/09	0	0.00	1	38.55	38.60	-1	181	-0.55%
2020/06/08	3	39.40	0	0.00	38.60	3	191	1.57%
2020/06/02	0	0.00	1	39.10	38.30	-1	185	-0.54%
2020/06/01	1	38.15	0	0.00	38.50	1	175	0.57%
2020/03/25	0	27.45	0	0.00	27.50	0	212	0.00%
2020/03/17	0	0.00	37	25.21	25.95	-37	204	-18.10%
2020/03/16	2	27.48	0	0.00	27.00	2	200	1.00%
2020/03/13	1	26.95	0	0.00	27.70	1	200	0.50%
2020/03/12	4	30.95	1	29.85	29.65	3	192	1.56%
2020/03/03	5	32.25	0	0.00	32.00	5	181	2.75%
2020/02/24	1	33.75	0	0.00	33.60	1	182	0.55%
2020/02/18	4	33.83	0	0.00	33.80	4	186	2.15%
2020/02/11	2	32.93	0	0.00	32.80	2	192	1.04%
2020/02/07	2	34.15	1	34.10	34.00	1	184	0.54%
2020/01/20	7	38.44	1	38.45	38.60	6	176	3.40%
2020/01/16	1	38.45	0	0.00	38.50	1	182	0.55%
2020/01/15	10	38.67	0	0.00	38.60	10	187	5.34%
2020/01/13	0	0.00	3	38.40	38.70	-3	190	-1.58%
2020/01/08	0	0.00	3	38.10	38.10	-3	200	-1.50%
2020/01/06	2	38.65	0	0.00	38.85	2	228	0.88%
2020/01/03	0	0.00	1	39.00	38.85	-1	259	-0.39%
2020/01/02	6	38.93	0	0.00	38.90	6	254	2.36%
2019/12/26	1	37.75	10	37.25	38.10	-9	257	-3.50%
2019/12/25	5	36.45	0	0.00	37.30	5	260	1.92%
2019/12/23	5	36.75	0	0.00	36.15	5	272	1.83%
2019/12/02	3	36.90	0	0.00	36.70	3	358	0.84%
2019/11/28	0	0.00	3	37.90	37.90	-3	406	-0.74%
2019/11/21	2	36.85	0	0.00	37.00	2	431	0.46%
2019/11/20	0	0.00	6	38.20	37.30	-6	435	-1.38%
2019/11/14	1	37.40	0	0.00	37.15	1	501	0.20%
2019/11/08	2	37.50	0	0.00	37.90	2	537	0.37%
2019/11/06	0	0.00	2	38.85	38.60	-2	563	-0.35%
2019/10/02	0	0.00	1	40.60	40.40	-1	964	-0.10%
2019/09/06	1	44.85	0	0.00	44.75	1	971	0.10%
2019/09/04	6	47.20	0	0.00	47.40	6	930	0.64%
2019/09/03	0	0.00	5	46.80	46.95	-5	923	-0.54%
2019/09/02	5	44.90	0	0.00	45.90	5	892	0.56%
2019/08/02	0	0.00	1	46.55	46.55	-1	948	-0.11%
2019/08/01	1	47.35	0	0.00	48.45	1	931	0.11%
2019/07/30	0	0.00	4	46.56	45.60	-4	909	-0.44%
2019/07/26	0	0.00	6	46.58	46.40	-6	895	-0.67%
2019/07/24	4	46.64	8	46.71	46.50	-4	898	-0.45%
2019/07/23	10	47.66	4	47.58	46.50	6	894	0.67%
2019/07/19	1	46.60	0	0.00	46.75	1	830	0.12%
2019/07/18	1	47.05	3	46.13	46.10	-2	824	-0.24%
2019/07/17	1	47.00	3	48.57	47.10	-2	811	-0.25%
2019/07/15	3	47.78	4	47.90	48.60	-1	774	-0.13%
2019/07/11	3	46.52	12	46.31	45.65	-9	771	-1.17%
2019/07/10	5	44.06	0	0.00	45.25	5	740	0.68%
2019/07/09	1	42.45	0	0.00	42.60	1	727	0.14%
2019/07/08	12	42.51	0	0.00	42.85	12	747	1.60%
2019/07/04	0	0.00	5	41.00	41.30	-5	815	-0.61%
2019/07/03	5	42.20	0	0.00	42.35	5	820	0.61%
2019/06/14	1	42.20	0	0.00	41.15	1	1,200	0.08%
2019/06/12	0	0.00	10	42.50	42.40	-10	1,258	-0.79%
2019/06/11	0	0.00	1	43.05	42.90	-1	1,290	-0.08%
2019/06/10	13	43.08	0	0.00	43.35	13	1,373	0.95%
2019/06/04	0	0.00	1	43.35	43.70	-1	1,516	-0.07%
2019/06/03	3	43.75	6	43.33	42.60	-3	1,534	-0.20%
2019/05/31	4	43.88	0	0.00	44.00	4	1,521	0.26%
2019/05/16	0	0.00	12	43.55	42.80	-12	1,500	-0.80%
2019/05/13	10	41.13	0	0.00	41.10	10	1,475	0.68%
2019/05/10	0	0.00	2	40.58	40.30	-2	1,493	-0.13%
2019/05/02	0	0.00	15	41.10	42.35	-15	1,527	-0.98%
2019/04/30	15	39.90	0	0.00	40.60	15	1,523	0.98%
2019/04/26	0	0.00	1	42.05	41.90	-1	1,517	-0.07%
2019/04/24	0	0.00	1	42.90	43.00	-1	1,510	-0.07%
2019/04/23	1	42.85	0	0.00	42.80	1	1,508	0.07%
2019/04/22	0	0.00	1	43.00	43.30	-1	1,505	-0.07%
2019/04/18	1	43.80	6	44.05	42.65	-5	1,496	-0.33%
2019/04/17	0	0.00	1	46.65	44.50	-1	1,484	-0.07%
2019/04/16	1	46.65	0	0.00	45.80	1	1,460	0.07%
2019/04/12	3	44.40	5	44.17	44.30	-2	1,440	-0.14%
2019/04/11	6	44.46	2	45.05	44.35	4	1,432	0.28%
2019/04/03	3	43.10	0	0.00	42.85	3	1,411	0.21%
2019/04/02	1	42.00	4	42.41	42.90	-3	1,409	-0.21%
2019/04/01	0	0.00	1	42.90	41.10	-1	1,392	-0.07%
2019/03/29	5	43.45	5	43.35	43.45	0	1,364	0.00%
2019/03/28	0	0.00	1	44.10	43.80	-1	1,351	-0.07%
2019/03/26	1	43.80	16	44.00	43.45	-15	1,327	-1.13%
2019/03/22	8	44.31	7	44.05	44.10	1	1,299	0.08%
2019/03/21	2	43.18	4	42.53	44.10	-2	1,209	-0.17%
2019/03/19	3	41.40	0	0.00	39.85	3	1,151	0.26%
2019/03/18	0	0.00	10	40.68	40.45	-10	1,134	-0.88%
2019/03/15	0	0.00	3	41.27	41.15	-3	1,128	-0.27%
2019/03/14	3	39.30	0	0.00	40.60	3	1,109	0.27%
2019/03/13	4	40.86	9	40.80	38.70	-5	1,073	-0.47%
2019/03/12	6	39.05	5	38.53	39.30	1	985	0.10%
2019/03/11	13	38.64	5	38.24	38.70	8	946	0.84%
2019/03/08	2	35.10	7	35.00	36.85	-5	845	-0.59%
2019/03/07	2	33.20	0	0.00	33.50	2	799	0.25%
2019/02/25	0	0.00	5	32.60	32.40	-5	730	-0.68%
2019/02/22	4	32.95	0	0.00	33.00	4	720	0.56%
2019/02/21	1	33.15	0	0.00	32.80	1	714	0.14%
2019/02/20	1	32.90	5	32.93	32.85	-4	707	-0.57%
2019/02/18	1	32.80	3	32.23	32.40	-2	676	-0.30%
2019/02/15	0	0.00	3	30.95	31.00	-3	649	-0.46%
2019/02/13	0	0.00	4	31.95	31.60	-4	634	-0.63%
2019/02/12	0	0.00	26	31.46	31.05	-26	622	-4.18%
2019/02/11	6	31.43	0	0.00	31.50	6	612	0.98%
2019/01/28	28	30.99	5	31.02	30.70	23	569	4.04%
2019/01/22	1	29.35	0	0.00	29.30	1	515	0.19%
2019/01/21	5	30.00	0	0.00	29.70	5	511	0.98%
2019/01/16	0	0.00	1	29.55	29.30	-1	494	-0.20%
2019/01/15	1	29.25	0	0.00	29.65	1	487	0.21%
2019/01/14	1	29.00	0	0.00	29.00	1	482	0.21%
2019/01/03	4	30.50	0	0.00	30.40	4	381	1.05%
2018/12/28	1	30.55	1	29.90	30.10	0	364	0.00%
2018/12/26	0	0.00	1	31.40	29.20	-1	322	-0.31%
2018/12/20	0	0.00	2	28.15	27.85	-2	254	-0.79%
2018/12/13	0	0.00	1	30.40	30.40	-1	216	-0.46%
2018/12/12	5	31.19	5	31.28	31.20	0	201	0.00%
2018/12/10	0	0.00	2	29.50	29.40	-2	128	-1.55%
2018/12/07	5	28.50	0	0.00	27.65	5	113	4.39%
2018/11/30	0	0.00	1	26.65	26.75	-1	80	-1.25%
2018/11/14	0	0.00	2	26.00	26.00	-2	82	-2.43%
2018/11/12	0	0.00	3	26.20	26.00	-3	83	-3.60%
2018/10/15	0	0.00	1	25.40	25.30	-1	84	-1.18%
2018/09/13	2	26.20	0	0.00	26.30	2	83	2.40%
2018/07/03	0	0.00	4	26.60	26.60	-4	103	-3.88%
2018/06/28	1	26.70	0	0.00	27.00	1	99	1.00%
2018/06/21	0	0.00	1	26.70	26.65	-1	106	-0.94%
2018/06/19	0	0.00	3	26.90	26.90	-3	109	-2.75%
2018/06/04	2	27.90	0	0.00	27.40	2	119	1.67%
2018/05/31	1	27.25	2	27.33	27.35	-1	108	-0.92%
2018/05/09	0	0.00	2	25.80	25.65	-2	154	-1.29%
2018/05/08	0	0.00	2	25.80	25.80	-2	154	-1.29%
2018/04/13	1	26.40	0	0.00	25.90	1	214	0.47%
2018/03/27	0	0.00	1	27.20	27.10	-1	229	-0.44%
2018/03/22	1	27.10	0	0.00	26.80	1	219	0.46%
2018/03/21	1	26.90	0	0.00	26.70	1	217	0.46%
2018/03/19	0	0.00	1	26.70	26.75	-1	217	-0.46%
2018/03/15	1	26.35	0	0.00	26.40	1	218	0.46%
2018/03/13	0	26.80	0	0.00	26.30	0	221	0.00%
2018/03/01	2	26.30	0	0.00	26.35	2	241	0.83%
2018/02/08	2	26.75	0	0.00	26.60	2	244	0.82%
2018/02/06	1	26.75	1	26.90	27.00	0	243	0.00%
2018/02/01	0	0.00	2	29.43	29.45	-2	243	-0.82%
2018/01/30	1	29.05	0	0.00	29.00	1	252	0.40%
2018/01/24	1	29.10	0	0.00	29.60	1	325	0.31%
2018/01/22	1	29.60	0	0.00	29.80	1	319	0.31%
2018/01/17	1	30.00	2	30.50	30.15	-1	328	-0.30%
2018/01/16	3	30.05	1	30.55	30.15	2	324	0.62%
2018/01/15	3	30.53	1	30.40	30.10	2	322	0.62%
2018/01/12	0	0.00	4	29.65	29.90	-4	310	-1.29%
2018/01/09	4	29.45	0	0.00	29.40	4	324	1.23%
2018/01/08	1	31.10	1	31.00	31.05	0	331	0.00%
2018/01/04	2	29.90	0	0.00	29.80	2	311	0.64%