德微 (3675)-大昌-新店券商分點個股進出

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

德微

(3675)

可現股當沖

股價
297.0
漲跌
▼3.0
漲幅
-1.00%
成交量
341張
產業
上櫃半導體類股
291人加入追蹤

立即追蹤
本地時間:14:30

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

德微 (3675)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	1	306.00	1	299.00	297.00	0	664	0.00%
2024/04/30	1	313.00	1	307.00	306.50	0	693	0.00%
2024/04/29	0	0.00	3	310.83	309.50	-3	697	-0.43%
2024/04/26	1	298.00	1	296.50	301.00	0	697	0.00%
2024/04/24	0	0.00	1.2	290.00	293.50	-1.2	706	-0.16%
2024/04/23	1	281.50	2	288.00	281.00	-1	717	-0.14%
2024/04/22	2	288.75	2	287.25	278.00	0	722	0.00%
2024/04/18	2	309.25	2	305.25	306.50	0	689	0.00%
2024/04/17	1	313.00	2.1	311.48	310.50	-1.1	661	-0.16%
2024/04/16	0	0.00	0.1	290.24	288.00	-0.1	633	-0.02%
2024/04/15	1	288.50	2	284.50	285.00	-1	614	-0.16%
2024/04/11	0	0.00	3.3	286.27	287.00	-3.3	611	-0.53%
2024/04/10	0	0.00	2	278.50	277.50	-2	600	-0.33%
2024/04/09	0.3	272.33	0	0.00	270.00	0.3	595	0.05%
2024/04/08	0	0.00	1	278.00	276.50	-1	593	-0.17%
2024/04/02	0	0.00	12	272.38	276.00	-12	591	-2.03%
2024/04/01	1	257.50	35.1	260.35	267.00	-34.1	576	-5.91%
2024/03/29	1	255.00	1	251.50	251.50	0	560	0.00%
2024/03/28	1	255.00	0	0.00	255.00	1	558	0.18%
2024/03/26	1	250.00	0	0.00	247.50	1	601	0.17%
2024/03/25	1	252.00	1	254.50	251.00	0	632	0.00%
2024/03/20	1	246.00	0	0.00	245.00	1	663	0.15%
2024/03/19	0	0.00	1	246.00	245.50	-1	687	-0.15%
2024/03/15	2	245.50	0	0.00	245.00	2	757	0.26%
2024/03/14	1	245.00	0	0.00	249.00	1	786	0.13%
2024/03/13	0	0.00	1	254.00	247.00	-1	803	-0.12%
2024/03/11	0	0.00	2	251.00	250.00	-2	803	-0.25%
2024/03/08	3	253.33	0	0.00	250.50	3	824	0.36%
2024/03/07	2	258.00	0	0.00	257.00	2	828	0.24%
2024/03/06	0	0.00	0.1	263.15	260.50	-0.1	832	-0.02%
2024/03/04	1	266.00	0	0.00	265.00	1	850	0.12%
2024/03/01	0	0.00	4	272.13	269.00	-4	843	-0.47%
2024/02/29	0	0.00	4	267.00	269.00	-4	833	-0.48%
2024/02/27	4	258.75	4	265.00	261.00	0	828	0.00%
2024/02/26	0.1	263.00	0	0.00	263.50	0.1	830	0.01%
2024/02/23	3	261.67	1	262.50	258.50	2	829	0.24%
2024/02/22	4	265.13	2	268.00	267.50	2	827	0.24%
2024/02/21	1	261.50	45	261.93	266.00	-44	838	-5.25%
2024/02/20	0	0.00	23	262.22	263.00	-23	855	-2.69%
2024/02/19	1	264.00	1	264.50	264.50	0	852	0.00%
2024/02/16	2	262.75	7	264.93	267.00	-5	844	-0.59%
2024/02/15	2	251.00	2	251.00	252.00	0	823	0.00%
2024/02/05	2	257.00	2	252.25	252.50	0	822	0.00%
2024/02/02	6	251.00	0	0.00	248.00	6	806	0.74%
2024/02/01	0	0.00	2	255.50	254.00	-2	803	-0.25%
2024/01/31	0	0.00	1	259.00	257.50	-1	814	-0.12%
2024/01/30	1	254.50	0	0.00	253.00	1	812	0.12%
2024/01/29	1	252.00	0	0.00	254.50	1	825	0.12%
2024/01/26	1	256.00	0	0.00	254.50	1	835	0.12%
2024/01/25	18	259.78	2	257.00	257.00	16	844	1.90%
2024/01/24	3	260.50	3	268.17	260.50	0	847	0.00%
2024/01/23	19	250.95	1	247.00	255.50	18	840	2.14%
2024/01/22	20	249.20	0	0.00	248.50	20	851	2.35%
2024/01/19	2.4	248.64	2	248.25	247.50	0.4	871	0.04%
2024/01/18	11	252.91	3	251.33	255.00	8	873	0.92%
2024/01/17	5	257.70	3	260.67	256.00	2	864	0.23%
2024/01/16	15	270.77	2	269.25	269.50	13	849	1.53%
2024/01/15	0	0.00	1	278.00	275.50	-1	842	-0.12%
2024/01/12	4	270.75	0	0.00	270.00	4	842	0.47%
2024/01/11	1	273.00	1	276.50	273.00	0	842	0.00%
2024/01/10	0	0.00	1	270.50	272.50	-1	837	-0.12%
2024/01/09	23	267.00	0	0.00	268.00	23	832	2.76%
2024/01/05	3	277.00	3	278.33	270.50	0	866	0.00%
2024/01/04	2	275.75	4	278.50	278.00	-2	867	-0.23%
2024/01/02	1	271.50	0	0.00	270.50	1	859	0.12%
2023/12/29	3	269.83	1	269.00	268.50	2	857	0.23%
2023/12/28	2	275.50	1	271.00	270.50	1	856	0.12%
2023/12/26	1	275.50	0	0.00	275.00	1	847	0.12%
2023/12/21	6	270.75	3	273.50	273.00	3	866	0.35%
2023/12/20	1	291.50	96	288.84	288.00	-95	832	-11.41%
2023/12/18	4	279.00	0	0.00	277.00	4	795	0.50%
2023/12/15	1	281.50	0	0.00	283.00	1	787	0.13%
2023/12/13	1	277.00	1	280.50	279.50	0	752	0.00%
2023/12/12	4	273.25	3	268.33	274.00	1	718	0.14%
2023/12/11	1	263.50	4	260.88	261.00	-3	685	-0.44%
2023/12/08	0	0.00	2	250.00	251.50	-2	655	-0.31%
2023/12/06	11	245.82	10	244.60	244.00	1	642	0.16%
2023/12/01	1	248.00	0	0.00	249.00	1	615	0.16%
2023/11/30	0	0.00	2	245.25	245.50	-2	610	-0.33%
2023/11/28	1	228.00	1	231.50	231.00	0	595	0.00%
2023/11/27	3	235.33	2	230.50	230.50	1	607	0.16%
2023/11/22	2	230.75	0	0.00	233.00	2	607	0.33%
2023/11/21	1	235.00	1	237.00	235.50	0	609	0.00%
2023/11/20	2	231.75	9.3	232.73	236.00	-7.3	609	-1.19%
2023/11/17	0	0.00	8	222.19	226.50	-8	665	-1.20%
2023/11/15	11	217.86	5	214.50	213.50	6	721	0.83%
2023/11/14	1	209.50	0	0.00	216.00	1	733	0.14%
2023/11/13	2	210.25	2	207.00	207.00	0	734	0.00%
2023/11/10	2	208.00	2	210.50	212.00	0	744	0.00%
2023/11/09	1	216.00	0	0.00	213.00	1	740	0.14%
2023/11/08	0	0.00	2	217.50	217.00	-2	735	-0.27%
2023/11/07	1	211.50	0	0.00	211.50	1	728	0.14%
2023/11/06	7	209.93	5	211.90	211.50	2	730	0.27%
2023/11/02	3	210.50	2	212.00	212.00	1	709	0.14%
2023/11/01	0	0.00	2	209.25	207.50	-2	703	-0.28%
2023/10/31	5	219.30	2	210.00	210.50	3	704	0.43%
2023/10/30	4	222.25	4	222.00	222.50	0	692	0.00%
2023/10/27	5	241.00	6	236.08	229.00	-1	682	-0.15%
2023/10/20	1	265.00	0	0.00	267.50	1	695	0.14%
2023/10/19	1	274.00	0	0.00	271.50	1	701	0.14%
2023/10/18	4	275.38	1	275.00	274.00	3	709	0.42%
2023/10/17	4	279.00	1	280.00	277.00	3	711	0.42%
2023/10/16	2	276.00	0	0.00	272.50	2	711	0.28%
2023/10/13	5	287.40	8	286.06	282.50	-3	710	-0.42%
2023/10/12	1	277.00	1	281.00	274.50	0	687	0.00%
2023/10/11	0	0.00	2	269.75	272.50	-2	674	-0.30%
2023/10/06	11	269.73	0	0.00	268.50	11	679	1.62%
2023/10/04	1	273.50	1	275.00	275.00	0	689	0.00%
2023/10/03	8	272.81	0	0.00	271.50	8	693	1.15%
2023/10/02	9	276.11	0	0.00	274.00	9	707	1.27%
2023/09/28	67	277.16	0	0.00	276.50	67	750	8.93%
2023/09/26	0	0.00	5	294.30	294.50	-5	826	-0.60%
2023/09/25	2	285.00	2	289.50	290.50	0	827	0.00%
2023/09/21	2	282.00	1	282.00	281.00	1	841	0.12%
2023/09/19	1	286.00	0	0.00	286.50	1	856	0.12%
2023/09/11	1	279.50	0	0.00	277.00	1	955	0.10%
2023/09/08	1	282.00	1	281.50	281.00	0	964	0.00%
2023/09/07	1	287.00	0	0.00	287.00	1	975	0.10%
2023/09/06	3	288.50	1	289.00	289.50	2	987	0.20%
2023/09/05	1	295.00	4	292.25	290.50	-3	1,000	-0.30%
2023/09/04	2	286.50	2	285.00	285.00	0	999	0.00%
2023/08/31	0	0.00	2	294.00	292.00	-2	1,004	-0.20%
2023/08/30	1	288.50	2	287.75	291.00	-1	1,008	-0.10%
2023/08/29	1	278.50	2	285.75	285.50	-1	1,014	-0.10%
2023/08/28	3	278.33	2	280.50	281.00	1	1,019	0.10%
2023/08/25	0	0.00	1	276.50	282.50	-1	1,026	-0.10%
2023/08/24	4	285.63	3	282.83	280.50	1	1,030	0.10%
2023/08/23	10	289.35	2	285.50	284.50	8	1,042	0.77%
2023/08/22	1	315.50	6	310.92	316.00	-5	987	-0.51%
2023/08/21	0	0.00	1	294.50	293.50	-1	948	-0.11%
2023/08/18	1	285.00	2	285.50	283.50	-1	973	-0.10%
2023/08/17	2	274.50	1	277.50	275.50	1	1,040	0.10%
2023/08/16	0	0.00	1	280.50	277.00	-1	1,054	-0.09%
2023/08/11	0	0.00	2	264.25	266.00	-2	1,192	-0.17%
2023/08/10	1	258.00	0	0.00	256.50	1	1,193	0.08%
2023/08/08	0	0.00	1	264.50	265.50	-1	1,210	-0.08%
2023/08/07	2	271.75	2	267.75	267.50	0	1,218	0.00%
2023/08/04	2	266.00	5	271.60	269.00	-3	1,228	-0.24%
2023/08/02	1	256.50	0	0.00	256.00	1	1,228	0.08%
2023/08/01	1	258.00	0.1	260.00	254.50	0.9	1,236	0.07%
2023/07/31	2	265.50	0	0.00	264.00	2	1,243	0.16%
2023/07/28	0	0.00	2	283.50	280.00	-2	1,245	-0.16%
2023/07/27	1	266.50	0	0.00	270.50	1	1,241	0.08%
2023/07/26	2	275.25	4	264.13	264.50	-2	1,258	-0.16%
2023/07/25	4	276.25	5	278.10	278.00	-1	1,275	-0.08%
2023/07/24	1	276.50	2	275.50	278.50	-1	1,299	-0.08%
2023/07/21	1	286.00	1	282.50	282.50	0	1,322	0.00%
2023/07/19	2	291.75	1	289.50	288.50	1	1,398	0.07%
2023/07/18	0	0.00	1	294.00	289.00	-1	1,454	-0.07%
2023/07/17	1	290.50	3	295.17	294.00	-2	1,495	-0.13%
2023/07/14	0	0.00	1	290.50	291.00	-1	1,540	-0.06%
2023/07/13	4	294.13	1	302.00	290.00	3	1,565	0.19%
2023/07/11	1	293.00	0	0.00	293.00	1	1,590	0.06%
2023/07/10	2	293.75	2	293.00	293.00	0	1,590	0.00%
2023/07/07	3	289.67	2	296.00	295.50	1	1,592	0.06%
2023/07/06	6	298.92	4	292.00	292.00	2	1,584	0.13%
2023/07/04	4	321.63	2	326.50	315.50	2	1,547	0.13%
2023/07/03	2	319.75	7	324.07	328.50	-5	1,550	-0.32%
2023/06/30	0	0.00	2	307.00	306.00	-2	1,561	-0.13%
2023/06/29	0	0.00	3	302.00	304.50	-3	1,623	-0.18%
2023/06/27	3	295.00	3	291.67	291.00	0	1,650	0.00%
2023/06/26	1	298.00	1	301.00	299.50	0	1,665	0.00%
2023/06/21	0	0.00	2	307.50	305.00	-2	1,690	-0.12%
2023/06/20	1	295.00	2	301.00	300.50	-1	1,708	-0.06%
2023/06/19	3	291.33	4	297.75	298.00	-1	1,761	-0.06%
2023/06/16	2	298.75	1	295.00	295.00	1	1,821	0.05%
2023/06/15	1	288.00	1	296.36	297.00	0	1,844	0.00%
2023/06/14	11	284.04	6.4	280.59	280.50	4.6	1,870	0.25%
2023/06/13	5	290.70	2	288.00	288.00	3	1,927	0.16%
2023/06/12	4	297.00	0	0.00	293.00	4	1,967	0.20%
2023/06/08	6	306.50	3	299.50	298.00	3	2,047	0.15%
2023/06/06	2	311.75	2	313.50	317.00	0	2,144	0.00%
2023/06/02	1	312.50	1	318.50	316.50	0	2,298	0.00%
2023/06/01	3	316.33	1	313.50	313.50	2	2,397	0.08%
2023/05/31	3	325.33	0	0.00	321.50	3	2,560	0.12%
2023/05/30	4.2	325.48	3	325.50	324.50	1.2	2,622	0.05%
2023/05/29	2	332.25	2	333.75	335.00	0	2,663	0.00%
2023/05/26	4.1	337.55	1	329.00	329.00	3.1	2,684	0.12%
2023/05/25	2.1	338.81	1	345.00	340.00	1.1	2,687	0.04%
2023/05/24	1	338.50	1	344.00	348.00	0	2,721	0.00%
2023/05/23	3	348.17	2	349.25	346.50	1	2,829	0.04%
2023/05/22	1	339.00	2	336.75	340.50	-1	2,830	-0.04%
2023/05/19	1	313.00	3	317.17	318.50	-2	2,786	-0.07%
2023/05/18	5	320.90	4	321.88	313.50	1	2,891	0.03%
2023/05/17	0	0.00	4	311.38	318.00	-4	2,920	-0.14%
2023/05/16	3	309.83	5	308.00	311.50	-2	2,975	-0.07%
2023/05/15	1	300.00	1	299.00	298.50	0	2,955	0.00%
2023/05/12	0	0.00	1.1	303.88	304.00	-1.1	3,009	-0.04%
2023/05/11	5.1	297.20	4	297.75	296.50	1.1	3,027	0.04%
2023/05/09	3	293.50	3	297.17	299.50	0	3,083	0.00%
2023/05/08	3	299.17	3	295.50	295.50	0	3,100	0.00%
2023/05/05	2	298.00	0	0.00	297.00	2	3,146	0.06%
2023/05/04	3	301.33	1	298.50	306.00	2	3,255	0.06%
2023/05/03	4	307.50	2	305.50	303.00	2	3,335	0.06%
2023/05/02	2	301.75	3	307.17	309.00	-1	3,363	-0.03%
2023/04/28	3	304.67	5	306.00	300.50	-2	3,395	-0.06%
2023/04/27	5	295.10	7	305.71	306.00	-2	3,408	-0.06%
2023/04/26	3	294.83	3	302.33	303.00	0	3,482	0.00%
2023/04/25	1	308.50	1	297.50	302.00	0	3,531	0.00%
2023/04/24	5	293.80	10	306.35	311.00	-5	3,537	-0.14%
2023/04/21	5	299.50	2	302.25	296.00	3	3,498	0.09%
2023/04/20	3	312.00	2	311.25	308.00	1	3,475	0.03%
2023/04/19	2	314.00	5	315.20	313.50	-3	3,424	-0.09%
2023/04/18	2	312.00	6	307.83	305.50	-4	3,380	-0.12%
2023/04/17	2	298.25	7	300.71	302.50	-5	3,348	-0.15%
2023/04/14	3	287.33	1	289.00	290.00	2	3,323	0.06%
2023/04/13	4	295.75	1	292.50	288.00	3	3,311	0.09%
2023/04/12	1	301.00	1	302.50	299.50	0	3,287	0.00%
2023/04/11	3	303.17	0	0.00	302.00	3	3,285	0.09%
2023/04/10	1.1	304.55	0	330.00	306.50	1.1	3,285	0.03%
2023/04/07	4	303.88	2	303.00	303.00	2	3,284	0.06%
2023/04/06	4	314.63	3	307.67	307.00	1	3,278	0.03%
2023/03/31	2	312.50	4	312.25	317.00	-2	3,257	-0.06%
2023/03/30	6	307.17	6	309.83	305.00	0	3,208	0.00%
2023/03/29	1	301.00	2	299.00	298.00	-1	3,149	-0.03%
2023/03/28	6	300.75	4	297.25	296.50	2	3,155	0.06%
2023/03/22	3	304.67	11	307.86	308.00	-8	3,077	-0.26%
2023/03/21	13	304.38	4	300.75	298.00	9	3,026	0.30%
2023/03/20	3	297.67	3	298.17	300.00	0	2,972	0.00%
2023/03/17	1	302.00	3	299.67	296.00	-2	2,949	-0.07%
2023/03/16	5	297.00	17	296.15	290.00	-12	2,911	-0.41%
2023/03/15	13	288.81	0.1	291.00	290.00	12.9	2,864	0.45%
2023/03/14	6	284.17	6	282.00	276.50	0	2,840	0.00%
2023/03/13	8	288.19	8	288.63	282.50	0	2,865	0.00%
2023/03/10	2	304.75	0	0.00	302.00	2	2,888	0.07%
2023/03/09	4	311.00	4	308.13	316.50	0	2,925	0.00%
2023/03/08	11	310.23	10	311.65	312.50	1	2,869	0.03%
2023/03/07	3	294.83	4	296.13	299.00	-1	2,788	-0.04%
2023/03/06	8	299.56	8	303.69	294.50	0	2,782	0.00%
2023/03/03	7	286.00	12	286.79	290.00	-5	2,685	-0.19%
2023/03/02	3	274.17	10	269.60	272.50	-7	2,531	-0.28%
2023/03/01	4	263.38	2	264.75	261.00	2	2,469	0.08%
2023/02/24	1	257.00	4	255.50	256.50	-3	2,429	-0.12%
2023/02/23	5	255.50	2	254.75	253.00	3	2,411	0.12%
2023/02/22	7	253.43	4	251.63	252.00	3	2,458	0.12%
2023/02/21	12	269.83	7	268.79	262.00	5	2,411	0.21%
2023/02/20	11	267.55	5	263.00	263.00	6	2,317	0.26%
2023/02/17	6	272.42	2	274.50	271.00	4	2,290	0.17%
2023/02/16	11	273.82	11	275.36	279.00	0	2,275	0.00%
2023/02/15	8	265.63	16	266.79	277.00	-8	2,192	-0.37%
2023/02/14	7	251.21	6	253.67	252.00	1	2,088	0.05%
2023/02/10	8	248.25	12	249.00	248.50	-4	2,029	-0.20%
2023/02/09	5	247.70	3	245.67	244.50	2	1,994	0.10%
2023/02/08	9	249.06	2	249.50	245.50	7	2,000	0.35%
2023/02/07	0	0.00	1	246.00	248.00	-1	1,980	-0.05%
2023/02/06	4	240.13	5	240.30	242.50	-1	1,981	-0.05%
2023/02/03	7	243.36	5	244.20	244.00	2	2,020	0.10%
2023/02/02	6	241.42	7	242.29	244.00	-1	2,016	-0.05%
2023/02/01	6	218.83	13	221.96	227.00	-7	1,912	-0.37%
2023/01/31	7	210.14	12	209.75	206.50	-5	1,837	-0.27%
2023/01/30	1	202.00	8	204.63	210.50	-7	1,829	-0.38%
2023/01/17	9	194.22	6	192.75	191.50	3	1,837	0.16%
2023/01/16	22	191.55	20	192.20	195.50	2	1,836	0.11%
2023/01/13	5	186.10	68.1	184.05	188.50	-63.1	1,769	-3.56%
2023/01/12	8	179.00	10	180.90	178.50	-2	1,716	-0.12%
2023/01/11	2	175.25	3.2	174.81	174.50	-1.2	1,704	-0.07%
2023/01/10	7	174.79	10.1	174.78	174.00	-3.1	1,743	-0.18%
2023/01/09	1	173.00	0	0.00	171.50	1	1,777	0.06%
2023/01/06	1	166.00	3	167.67	168.50	-2	1,814	-0.11%
2023/01/05	5	167.80	9	168.83	166.00	-4	1,842	-0.22%
2023/01/04	3	165.33	7	165.50	165.00	-4	1,858	-0.22%
2023/01/03	1	164.00	2	163.03	166.00	-1	1,882	-0.05%
2022/12/30	1	161.50	1	162.00	161.00	0	1,912	0.00%
2022/12/29	2.2	159.21	2	159.25	161.00	0.2	1,948	0.01%
2022/12/28	3.2	161.67	1	161.50	160.00	2.2	2,044	0.11%
2022/12/27	2	167.00	3	166.50	167.00	-1	2,115	-0.05%
2022/12/26	6	167.42	9	166.00	166.50	-3	2,157	-0.14%
2022/12/23	8	167.63	13	166.96	168.00	-5	2,180	-0.23%
2022/12/22	3	164.83	4	163.75	163.50	-1	2,183	-0.05%
2022/12/21	11	162.36	5	164.70	160.50	6	2,228	0.27%
2022/12/20	14	171.86	8	169.88	164.00	6	2,255	0.27%
2022/12/19	6	171.83	4	173.13	171.00	2	2,261	0.09%
2022/12/16	25	173.32	6	173.83	173.50	19	2,273	0.84%
2022/12/15	1	180.50	3	180.33	180.00	-2	2,263	-0.09%
2022/12/14	4	180.75	3	181.17	182.50	1	2,269	0.04%
2022/12/13	9	179.61	3	182.67	178.50	6	2,298	0.26%
2022/12/12	15	180.00	8	180.56	181.50	7	2,340	0.30%
2022/12/09	23	180.72	7	180.93	179.00	16	2,340	0.68%
2022/12/08	5	180.80	1	182.50	180.50	4	2,350	0.17%
2022/12/07	3	186.50	8	186.94	183.00	-5	2,370	-0.21%
2022/12/06	4	187.00	11	189.05	185.00	-7	2,375	-0.29%
2022/12/05	7	192.86	6	192.25	193.00	1	2,369	0.04%
2022/12/02	40	198.93	21	197.95	197.00	19	2,338	0.81%
2022/12/01	8	192.31	65	193.34	196.50	-57	2,283	-2.50%
2022/11/30	3	177.83	2	178.00	179.00	1	2,209	0.05%
2022/11/29	21	177.86	13	178.69	176.50	8	2,219	0.36%
2022/11/28	8	174.69	11	177.59	179.50	-3	2,210	-0.14%
2022/11/25	7	177.29	10	176.70	173.50	-3	2,206	-0.14%
2022/11/24	10	174.45	9	174.72	178.00	1	2,238	0.04%
2022/11/23	11	177.86	4	177.25	175.00	7	2,256	0.31%
2022/11/22	14	178.89	7	178.36	176.50	7	2,288	0.31%
2022/11/21	17	184.03	8	184.25	181.50	9	2,327	0.39%
2022/11/18	20	193.60	14	192.32	185.50	6	2,393	0.25%
2022/11/17	4	187.38	15	188.93	188.50	-11	2,347	-0.47%
2022/11/16	10	185.50	8	186.63	187.50	2	2,399	0.08%
2022/11/15	20	183.83	9	182.56	184.00	11	2,491	0.44%
2022/11/14	4	183.50	9	182.06	182.50	-5	2,585	-0.19%
2022/11/11	17	182.76	9	186.06	180.00	8	2,596	0.31%
2022/11/10	4	174.25	3	175.83	176.00	1	2,597	0.04%
2022/11/09	5	175.00	5	175.20	176.50	0	2,687	0.00%
2022/11/08	16	176.22	22	177.50	171.50	-6	2,730	-0.22%
2022/11/07	9	175.61	6	176.17	172.50	3	2,777	0.11%
2022/11/04	23	172.80	9	173.67	173.50	14	2,773	0.50%
2022/11/03	4	174.13	3	174.33	175.50	1	2,765	0.04%
2022/11/02	8	173.44	6	173.25	172.50	2	2,753	0.07%
2022/11/01	12	172.04	10	173.10	172.50	2	2,745	0.07%
2022/10/31	7	166.29	17	166.82	166.50	-10	2,721	-0.37%
2022/10/28	4	161.00	2	163.75	156.00	2	2,738	0.07%
2022/10/27	6	162.50	6	162.17	163.50	0	2,765	0.00%
2022/10/26	3	159.83	1	159.50	159.50	2	2,763	0.07%
2022/10/25	8	161.06	13	162.62	163.50	-5	2,746	-0.18%
2022/10/24	6	158.58	28	158.16	158.00	-22	2,731	-0.81%
2022/10/21	21	152.45	17	153.26	150.00	4	2,732	0.15%
2022/10/20	5	157.70	19	158.53	157.50	-14	2,718	-0.51%
2022/10/19	24	158.75	7	161.00	157.50	17	2,728	0.62%
2022/10/18	7	158.79	8	159.13	159.00	-1	2,733	-0.04%
2022/10/17	9	155.33	7	158.00	159.00	2	2,751	0.07%
2022/10/14	15	172.00	13	171.77	169.00	2	2,802	0.07%
2022/10/13	8	171.25	9	175.61	163.00	-1	2,771	-0.04%
2022/10/12	5	179.70	5	179.10	178.00	0	2,740	0.00%
2022/10/11	6	185.08	5	186.70	182.50	1	2,712	0.04%
2022/10/07	7	196.71	6	196.67	196.50	1	2,689	0.04%
2022/10/06	5	199.20	6	201.42	203.00	-1	2,658	-0.04%
2022/10/05	32	207.71	9	207.33	201.00	23	2,620	0.88%
2022/10/04	21	211.29	33	213.06	215.50	-12	2,520	-0.48%
2022/10/03	8	200.19	110.5	197.21	202.50	-102.5	2,443	-4.19%	大賣/鉅額交易
2022/09/30	36	183.87	5	184.60	191.50	31	2,405	1.29%
2022/09/29	2	189.50	2	189.50	188.50	0	2,385	0.00%
2022/09/28	12.5	199.56	5	194.90	188.00	7.5	2,369	0.32%
2022/09/27	8	201.56	11.5	198.85	203.00	-3.5	2,335	-0.15%
2022/09/26	4	194.75	18	195.11	194.00	-14	2,313	-0.61%
2022/09/23	8	198.69	8	199.13	195.00	0	2,375	0.00%
2022/09/22	4	197.38	4	197.88	202.00	0	2,467	0.00%
2022/09/21	2	196.00	4	196.75	197.50	-2	2,555	-0.08%
2022/09/20	10	198.85	6	199.83	197.00	4	2,596	0.15%
2022/09/19	4	196.63	3	196.00	196.00	1	2,620	0.04%
2022/09/16	5	186.90	3	187.83	189.00	2	2,601	0.08%
2022/09/15	17	189.35	4	187.75	188.00	13	2,611	0.50%
2022/09/14	7.5	191.63	7	190.57	191.00	0.5	2,612	0.02%
2022/09/13	19	199.21	6.5	198.27	199.00	12.5	2,606	0.48%
2022/09/12	13.5	194.94	8	193.94	193.00	5.5	2,598	0.21%
2022/09/08	39	197.73	0	0.00	193.00	39	2,606	1.50%
2022/09/07	22	203.52	1	205.50	196.00	21	2,646	0.79%
2022/09/06	5	225.30	7	223.43	218.00	-2	2,652	-0.08%
2022/09/05	2	229.75	0	0.00	225.00	2	2,647	0.08%
2022/09/02	7	241.43	10	242.25	236.50	-3	2,637	-0.11%
2022/09/01	10	237.80	11	241.36	239.00	-1	2,624	-0.04%
2022/08/31	10	240.60	22	239.52	240.50	-12	2,590	-0.46%
2022/08/30	2	234.25	5	236.20	235.00	-3	2,557	-0.12%
2022/08/29	20	227.30	10	227.10	226.00	10	2,543	0.39%
2022/08/26	21	241.67	20	242.28	239.50	1	2,534	0.04%
2022/08/25	16	236.69	19	239.97	234.00	-3	2,522	-0.12%
2022/08/24	6	228.50	5	230.30	225.00	1	2,477	0.04%
2022/08/23	15	226.73	7	227.64	225.00	8	2,573	0.31%
2022/08/22	32	246.88	15	245.13	237.00	17	2,606	0.65%
2022/08/19	7	237.93	31	244.47	249.50	-24	2,506	-0.96%
2022/08/18	12	221.38	9	225.00	227.00	3	2,415	0.12%
2022/08/17	18	224.17	19	223.21	222.00	-1	2,390	-0.04%
2022/08/16	23	225.59	13	225.46	220.00	10	2,357	0.42%
2022/08/15	6	216.08	61	218.41	224.50	-55	2,272	-2.42%
2022/08/12	6	197.67	5	197.80	204.50	1	2,251	0.04%
2022/08/11	15.3	197.26	5	203.20	196.00	10.3	2,189	0.47%
2022/08/10	7	197.43	3	199.50	196.50	4	2,192	0.18%
2022/08/09	3	204.00	3	199.83	199.50	0	2,218	0.00%
2022/08/08	4	200.25	5	200.20	199.00	-1	2,254	-0.04%
2022/08/05	8	194.81	9	197.22	197.50	-1	2,249	-0.04%
2022/08/04	4	187.50	5	189.30	194.00	-1	2,223	-0.04%
2022/08/03	18	195.42	18	191.47	189.50	0	2,180	0.00%
2022/08/02	16	208.09	1	209.00	210.50	15	2,169	0.69%
2022/08/01	3	217.33	0	0.00	217.50	3	2,176	0.14%
2022/07/29	9	219.11	19	219.50	218.00	-10	2,184	-0.46%
2022/07/28	13	216.46	8	212.75	210.00	5	2,185	0.23%
2022/07/27	19	209.53	3	212.17	214.00	16	2,188	0.73%
2022/07/26	19	208.42	4	210.75	207.00	15	2,224	0.67%
2022/07/25	1	216.50	1	219.50	219.50	0	2,234	0.00%
2022/07/22	11	225.77	10	223.95	216.50	1	2,290	0.04%
2022/07/21	15	228.57	14	230.46	229.50	1	2,291	0.04%
2022/07/20	1	220.50	7	220.50	219.00	-6	2,265	-0.26%
2022/07/18	2	203.50	0	0.00	201.00	2	2,310	0.09%
2022/07/12	3	181.00	0	0.00	180.00	3	2,462	0.12%
2022/07/11	2	194.00	0	0.00	194.00	2	2,517	0.08%
2022/07/07	0	0.00	2	177.00	188.00	-2	2,723	-0.07%
2022/07/06	1	196.00	0	0.00	176.50	1	2,865	0.03%
2022/07/05	2	194.00	1	190.00	196.00	1	2,938	0.03%
2022/07/04	0	0.00	2	204.00	193.00	-2	3,108	-0.06%
2022/07/01	10	218.70	24	220.54	214.00	-14	3,454	-0.41%
2022/06/30	8	231.56	6	231.50	230.50	2	3,520	0.06%
2022/06/29	7	241.86	6	247.83	236.00	1	3,485	0.03%
2022/06/28	4.1	268.24	7	278.21	262.00	-3	3,514	-0.08%
2022/06/27	19	291.11	7	287.57	291.00	12	3,547	0.34%
2022/06/24	11.1	299.88	19	292.79	291.00	-8	3,544	-0.22%
2022/06/23	4	312.88	3	309.67	306.00	1	3,526	0.03%
2022/06/22	5	314.20	7	316.07	312.00	-2	3,537	-0.06%
2022/06/21	11	311.27	11	310.82	316.50	0	3,529	0.00%
2022/06/20	20	311.15	7	311.14	302.00	13	3,562	0.36%
2022/06/17	20	314.45	15	317.47	324.00	5	3,552	0.14%
2022/06/16	13	334.27	12	342.54	315.00	1	3,545	0.03%
2022/06/15	8	329.63	18	327.69	333.00	-10	3,551	-0.28%
2022/06/14	5	317.10	4	317.13	318.00	1	3,548	0.03%
2022/06/13	2	318.75	1	323.00	320.50	1	3,547	0.03%
2022/06/10	2	323.25	3	326.00	327.00	-1	3,550	-0.03%
2022/06/09	1	320.00	3	326.00	328.50	-2	3,558	-0.06%
2022/06/08	8	322.44	6	320.92	320.50	2	3,567	0.06%
2022/06/07	8	326.19	9	327.61	323.50	-1	3,588	-0.03%
2022/06/06	11	324.27	8	321.38	320.00	3	3,617	0.08%
2022/06/02	8	336.44	3	338.67	332.00	5	3,615	0.14%
2022/06/01	7	348.64	6	349.00	346.50	1	3,599	0.03%
2022/05/31	28	353.79	15	353.97	348.00	13	3,620	0.36%
2022/05/30	8	339.19	28	343.70	355.00	-20	3,537	-0.57%
2022/05/27	4	314.25	21	318.83	323.00	-17	3,474	-0.49%
2022/05/26	7	308.93	7	306.93	305.00	0	3,460	0.00%
2022/05/25	2	307.00	6	313.92	316.00	-4	3,458	-0.12%
2022/05/24	4	307.00	5	306.30	304.00	-1	3,465	-0.03%
2022/05/23	9	313.78	2	313.75	310.50	7	3,468	0.20%
2022/05/20	12	327.63	10	328.70	319.50	2	3,476	0.06%
2022/05/19	1	311.00	1	317.00	319.50	0	3,452	0.00%
2022/05/18	2	320.75	2	316.50	318.50	0	3,467	0.00%
2022/05/17	4	319.13	5	317.80	317.50	-1	3,501	-0.03%
2022/05/16	7	311.57	14	311.64	310.00	-7	3,508	-0.20%
2022/05/13	3	302.50	4	302.38	300.00	-1	3,520	-0.03%
2022/05/12	3	300.00	1	295.00	295.00	2	3,522	0.06%
2022/05/11	2	308.25	0	0.00	300.50	2	3,539	0.06%
2022/05/10	3	301.33	4	304.13	308.50	-1	3,567	-0.03%
2022/05/09	3	296.50	2	296.75	295.50	1	3,574	0.03%
2022/05/06	8	307.38	3	306.67	305.50	5	3,573	0.14%
2022/05/05	12	326.79	8	324.88	320.00	4	3,553	0.11%
2022/05/04	5	323.00	11	321.14	316.00	-6	3,537	-0.17%
2022/05/03	8	329.94	9	328.00	325.50	-1	3,513	-0.03%
2022/04/29	8	320.56	9	322.22	321.00	-1	3,475	-0.03%
2022/04/28	31	327.19	27	322.06	312.00	4	3,438	0.12%
2022/04/27	9	307.11	24	316.13	323.50	-15	3,355	-0.45%
2022/04/26	17	317.94	18	317.97	313.50	-1	3,298	-0.03%
2022/04/25	3	295.33	6	300.50	311.50	-3	3,229	-0.09%
2022/04/22	5	297.70	2	299.25	306.50	3	3,209	0.09%
2022/04/21	2	304.25	6	304.50	307.00	-4	3,192	-0.13%
2022/04/20	9	302.56	10	303.90	299.50	-1	3,174	-0.03%
2022/04/19	9	303.28	7	301.36	295.00	2	3,145	0.06%
2022/04/18	18	295.75	11.2	298.14	296.00	6.8	3,116	0.22%
2022/04/15	9	307.83	6	308.17	309.00	3	3,075	0.10%
2022/04/14	5	321.50	3	328.33	319.00	2	3,048	0.07%
2022/04/13	32	324.63	32	325.48	324.00	0	3,004	0.00%
2022/04/12	16	302.09	16	304.25	315.00	0	2,880	0.00%
2022/04/11	20.1	308.85	13	307.04	301.50	7.1	2,781	0.26%
2022/04/08	20	336.75	13	335.85	324.00	7	2,816	0.25%
2022/04/07	23.1	350.01	31	346.98	333.00	-7.9	2,697	-0.29%
2022/04/06	14	317.64	33.1	319.70	338.50	-19.1	2,343	-0.81%
2022/04/01	17	306.65	17	301.59	308.00	0	2,203	0.00%
2022/03/31	41.1	312.12	38	307.38	306.00	3.1	2,152	0.14%
2022/03/30	4	313.63	13	317.08	327.50	-9	2,048	-0.44%
2022/03/29	7	295.00	20	292.48	298.00	-13	1,984	-0.66%
2022/03/28	9	276.78	6	275.33	280.00	3	1,948	0.15%
2022/03/25	9	286.67	11	289.55	284.50	-2	1,958	-0.10%
2022/03/24	8	281.44	3	282.67	281.50	5	1,967	0.25%
2022/03/23	24	288.69	34	291.71	287.00	-10	2,045	-0.49%
2022/03/22	7	281.86	5	283.60	282.00	2	2,100	0.10%
2022/03/21	18	283.44	14	286.00	283.50	4	2,158	0.19%
2022/03/18	12	284.46	4	286.13	281.00	8	2,288	0.35%
2022/03/17	10	276.60	20	281.30	287.50	-10	2,325	-0.43%
2022/03/16	8	264.13	15	268.33	261.50	-7	2,329	-0.30%
2022/03/15	19	263.45	3	264.00	261.00	16	2,364	0.68%
2022/03/14	7	277.86	5	282.50	274.00	2	2,438	0.08%
2022/03/11	17	281.15	3	280.17	276.00	14	2,577	0.54%
2022/03/10	15	285.80	19	288.68	290.00	-4	2,719	-0.15%
2022/03/09	16	276.06	8	274.94	276.00	8	2,771	0.29%
2022/03/08	12	269.67	25	272.40	274.50	-13	2,793	-0.47%
2022/03/07	15	274.93	5	284.50	268.00	10	2,815	0.36%
2022/03/04	8	284.63	12	286.46	284.50	-4	2,922	-0.14%
2022/03/03	21	287.05	13	287.58	275.00	8	2,953	0.27%
2022/03/02	3	277.83	12	278.92	280.50	-9	2,940	-0.31%
2022/03/01	1	269.50	3	273.83	274.50	-2	2,923	-0.07%
2022/02/25	0	0.00	2	260.00	267.50	-2	2,934	-0.07%
2022/02/24	4	257.75	0	0.00	252.50	4	2,961	0.14%
2022/02/23	3	268.67	0	0.00	267.50	3	3,067	0.10%
2022/02/22	6	275.42	5	269.60	267.00	1	3,160	0.03%
2022/02/21	0	0.00	1	275.00	275.00	-1	3,176	-0.03%
2022/02/18	9	279.94	6	274.17	277.50	3	3,223	0.09%
2022/02/17	16	279.44	7	281.00	282.00	9	3,224	0.28%
2022/02/16	6	278.00	4	275.13	275.00	2	3,219	0.06%
2022/02/15	17	268.15	20.1	270.36	267.50	-3.1	3,202	-0.10%
2022/02/11	5	266.70	7	268.14	263.00	-2	3,211	-0.06%
2022/02/10	14	266.75	10	268.00	259.50	4	3,178	0.13%
2022/02/09	1	246.00	5	260.00	263.00	-4	3,138	-0.13%
2022/02/08	11	237.68	11	238.95	239.50	0	3,102	0.00%
2022/02/07	18	221.58	18	225.25	228.00	0	3,092	0.00%
2022/01/26	2.1	225.57	4	224.38	226.00	-1.9	3,096	-0.06%
2022/01/25	2	230.50	1	228.50	226.00	1	3,096	0.03%
2022/01/24	3	236.83	7	233.79	242.00	-4	3,101	-0.13%
2022/01/21	6	241.42	2	241.25	239.00	4	3,098	0.13%
2022/01/20	2	252.50	2	254.25	252.50	0	3,105	0.00%
2022/01/19	13	255.54	11	252.50	252.00	2	3,126	0.06%
2022/01/18	13	264.65	13	258.96	258.50	0	3,145	0.00%
2022/01/17	13	262.04	12	259.33	259.00	1	3,239	0.03%
2022/01/14	12	256.42	12	256.79	263.50	0	3,462	0.00%
2022/01/13	14	265.25	14	258.00	258.00	0	3,761	0.00%
2022/01/12	12	264.75	14	261.50	262.00	-2	3,971	-0.05%
2022/01/11	15	264.33	10	259.00	259.00	5	4,080	0.12%
2022/01/10	12	265.88	12	269.50	268.00	0	4,084	0.00%
2022/01/07	13	270.31	11	270.09	270.50	2	4,110	0.05%
2022/01/06	14	277.96	12	279.00	277.50	2	4,117	0.05%
2022/01/05	3	278.33	2	276.50	276.00	1	4,136	0.02%
2022/01/04	11	294.45	10	288.55	287.00	1	4,143	0.02%
2022/01/03	14.1	298.12	17	300.68	294.00	-2.9	4,158	-0.07%
2021/12/30	20	286.65	21	286.31	288.50	-1	4,101	-0.02%
2021/12/29	7	269.64	10	271.15	275.00	-3	4,081	-0.07%
2021/12/28	8	270.69	6	273.17	271.00	2	4,113	0.05%
2021/12/27	11	277.55	11	270.32	270.00	0	4,140	0.00%
2021/12/24	4	274.50	2	274.50	274.50	2	4,178	0.05%
2021/12/23	18	282.39	18	280.78	280.00	0	4,194	0.00%
2021/12/22	11	279.82	13	281.65	278.50	-2	4,237	-0.05%
2021/12/21	21	286.10	19	284.95	286.00	2	4,278	0.05%
2021/12/20	22	280.20	24	280.73	278.50	-2	4,335	-0.05%
2021/12/17	37	293.86	24	303.54	288.00	13	4,386	0.30%
2021/12/16	23	313.98	26	299.63	320.00	-3	4,321	-0.07%
2021/12/15	17	291.82	17	292.74	291.00	0	4,241	0.00%
2021/12/14	33	296.48	34	294.53	286.50	-1	4,242	-0.02%
2021/12/13	31	290.10	37.1	292.04	294.00	-6.1	4,324	-0.14%
2021/12/10	14	276.96	15	277.40	282.00	-1	4,353	-0.02%
2021/12/09	20	273.85	16	277.06	273.50	4	4,384	0.09%
2021/12/08	31	286.31	27	287.98	278.50	4	4,377	0.09%
2021/12/07	28	299.11	27	292.07	283.00	1	4,377	0.02%
2021/12/06	26	283.31	21	284.69	281.00	5	4,251	0.12%
2021/12/03	18	273.47	26	267.79	280.50	-8	4,102	-0.19%
2021/12/02	19	266.45	16	269.44	255.00	3	4,021	0.07%
2021/12/01	7	264.21	8	266.63	264.00	-1	3,955	-0.03%
2021/11/30	15	265.57	15	268.50	261.00	0	3,919	0.00%
2021/11/29	11	242.82	21	247.74	254.00	-10	3,806	-0.26%
2021/11/26	3	242.67	2	232.50	231.00	1	3,741	0.03%
2021/11/25	0	0.00	1	245.00	240.00	-1	3,722	-0.03%
2021/11/24	4	247.88	2	246.50	245.00	2	3,725	0.05%
2021/11/23	12	251.71	6	254.67	248.00	6	3,730	0.16%
2021/11/22	25	271.20	16	268.84	258.50	9	3,793	0.24%
2021/11/19	15	255.80	21	259.38	271.50	-6	3,838	-0.16%
2021/11/18	5	247.60	2	250.00	247.00	3	3,893	0.08%
2021/11/17	5	249.10	6	248.58	247.00	-1	3,971	-0.03%
2021/11/16	4	246.25	5	239.90	238.00	-1	3,981	-0.03%
2021/11/15	9.1	241.13	6	240.42	244.50	3.1	4,038	0.08%
2021/11/12	2	245.75	4	249.00	250.00	-2	4,021	-0.05%
2021/11/11	14	261.79	13	255.62	241.00	1	4,002	0.02%
2021/11/10	1	252.50	1	250.50	252.50	0	3,943	0.00%
2021/11/09	3	255.50	2	253.75	257.50	1	3,975	0.03%
2021/11/08	1	252.00	1	269.00	252.00	0	4,015	0.00%
2021/11/05	1	265.00	1	264.50	265.00	0	4,041	0.00%
2021/11/04	1	262.00	2	266.00	256.00	-1	4,042	-0.02%
2021/11/03	3	267.00	3	268.67	270.00	0	4,044	0.00%
2021/11/02	1	304.00	1	275.00	271.00	0	4,051	0.00%
2021/10/28	1	260.50	1	253.50	260.00	0	4,058	0.00%
2021/10/27	0	0.00	1	261.50	267.50	-1	4,072	-0.02%
2021/10/25	6	257.67	7	257.79	257.50	-1	4,113	-0.02%
2021/10/22	24	258.21	22	260.81	258.50	2	4,052	0.05%
2021/10/21	17	232.98	24	235.98	242.50	-7	3,843	-0.18%
2021/10/20	12	211.29	48	218.52	220.50	-36	3,548	-1.01%
2021/10/19	18	191.92	16	193.13	200.50	2	3,352	0.06%
2021/10/18	8	182.44	8	184.38	182.50	0	3,262	0.00%
2021/10/15	13	184.35	13	183.50	183.50	0	3,263	0.00%
2021/10/14	9	177.22	10	181.10	180.50	-1	3,248	-0.03%
2021/10/13	1	178.50	16	177.28	176.00	-15	3,232	-0.46%
2021/10/12	7	185.57	1	186.00	184.50	6	3,194	0.19%
2021/10/08	7	188.00	7	186.07	185.00	0	3,185	0.00%
2021/10/07	20	183.25	18	183.08	184.00	2	3,135	0.06%
2021/10/06	14	174.64	19	171.03	170.50	-5	3,175	-0.16%
2021/10/05	22	165.45	11	171.00	174.50	11	3,178	0.35%
2021/10/04	11	163.50	13	172.50	163.50	-2	3,253	-0.06%
2021/10/01	17	174.85	14	178.32	173.00	3	3,253	0.09%
2021/09/30	15	191.03	13	185.42	184.50	2	3,243	0.06%
2021/09/29	19	189.34	16	192.00	187.00	3	3,263	0.09%
2021/09/28	13	190.35	18	194.25	199.50	-5	3,240	-0.15%
2021/09/27	11	189.05	7	191.86	192.00	4	3,199	0.13%
2021/09/24	9	189.39	27	191.22	195.50	-18	3,125	-0.58%
2021/09/23	10	178.65	9	180.17	178.00	1	3,043	0.03%
2021/09/22	13	175.31	1	176.00	175.00	12	3,044	0.39%
2021/09/17	2	182.75	1	183.50	183.00	1	3,038	0.03%
2021/09/16	25	191.08	29	187.14	187.00	-4	2,995	-0.13%
2021/09/15	11	183.68	33	185.08	190.00	-22	2,766	-0.80%
2021/09/14	2	177.25	11	183.41	175.00	-9	2,630	-0.34%
2021/09/13	12	179.50	3	183.33	175.00	9	2,557	0.35%
2021/09/10	18	181.39	2	179.25	185.00	16	2,517	0.64%
2021/09/09	3	175.17	13	181.12	190.50	-10	2,433	-0.41%
2021/09/08	5	163.50	0	0.00	173.50	5	2,404	0.21%
2021/09/07	1	170.00	0	0.00	173.50	1	2,401	0.04%
2021/09/03	1	171.00	1	175.00	178.50	0	2,379	0.00%
2021/09/02	0	0.00	13	176.62	176.00	-13	2,365	-0.55%
2021/09/01	0	0.00	2	182.00	189.00	-2	2,346	-0.09%
2021/08/31	3	180.33	1	180.00	181.50	2	2,326	0.09%
2021/08/30	3	179.33	2	177.00	176.00	1	2,316	0.04%
2021/08/27	10	179.00	2	185.50	178.00	8	2,298	0.35%
2021/08/26	17	182.38	8	183.94	189.00	9	2,274	0.40%
2021/08/25	9	188.11	16	183.06	179.00	-7	2,163	-0.32%
2021/08/24	8	181.38	43	180.01	182.00	-35	1,998	-1.75%
2021/08/23	15	170.53	8	175.44	175.00	7	1,841	0.38%
2021/08/20	7	154.57	10	159.45	162.50	-3	1,728	-0.17%
2021/08/19	11	150.64	7	155.07	148.00	4	1,652	0.24%
2021/08/18	10	135.95	5	137.70	145.00	5	1,570	0.32%
2021/08/17	22	136.18	6	140.50	132.00	16	1,541	1.04%
2021/08/13	3	150.83	7	148.50	149.00	-4	1,498	-0.27%
2021/08/12	4	147.00	2	150.00	147.00	2	1,455	0.14%
2021/08/11	13	146.92	9	140.89	140.00	4	1,413	0.28%
2021/08/10	1	145.50	1	142.50	142.50	0	1,378	0.00%
2021/08/09	1	142.50	1	145.00	140.50	0	1,374	0.00%
2021/08/06	2	148.00	1	148.50	149.00	1	1,364	0.07%
2021/08/04	5	145.50	3	145.50	145.50	2	1,352	0.15%
2021/08/03	2	153.25	1	153.00	152.00	1	1,338	0.07%
2021/08/02	2	157.50	4	158.38	157.50	-2	1,321	-0.15%
2021/07/30	20	173.65	5	165.50	156.00	15	1,294	1.16%
2021/07/29	24	168.25	39	169.31	169.50	-15	1,245	-1.20%
2021/07/28	6	149.75	4	145.13	154.50	2	1,218	0.16%
2021/07/27	3	156.00	1	175.00	156.00	2	1,187	0.17%
2021/07/26	0	0.00	1	166.50	169.00	-1	1,174	-0.09%
2021/07/23	3	165.00	0	0.00	166.50	3	1,167	0.26%
2021/07/22	1	171.00	2	174.50	178.00	-1	1,163	-0.09%
2021/07/21	1	158.00	2	164.50	163.50	-1	1,153	-0.09%
2021/07/20	2	162.50	0	0.00	158.00	2	1,168	0.17%
2021/07/19	0	0.00	2	167.50	165.00	-2	1,154	-0.17%
2021/07/16	1	162.00	2	160.25	160.00	-1	1,163	-0.09%
2021/07/15	2	160.50	1	153.50	164.00	1	1,176	0.09%
2021/07/14	0	0.00	4	149.75	157.00	-4	1,174	-0.34%
2021/07/13	42	164.79	6	163.50	160.00	36	1,192	3.02%
2021/07/12	4	158.50	3	159.50	159.50	1	1,102	0.09%
2021/07/09	14	138.93	13	142.12	145.00	1	1,071	0.09%
2021/07/08	2	127.75	13	131.46	132.00	-11	993	-1.11%
2021/07/07	5	116.20	8	119.88	120.00	-3	965	-0.31%
2021/07/06	4	114.00	2	114.00	110.00	2	952	0.21%
2021/07/05	2	117.50	7	119.43	121.00	-5	911	-0.55%
2021/07/02	1	106.00	2	105.50	110.00	-1	900	-0.11%
2021/07/01	1	102.00	0	0.00	100.00	1	940	0.11%
2021/06/30	2	105.25	1	104.50	102.50	1	948	0.11%
2021/06/29	3	104.50	5	105.50	102.50	-2	930	-0.21%
2021/06/28	6	121.75	1	119.50	113.00	5	897	0.56%
2021/06/25	1	117.50	7	117.43	117.50	-6	865	-0.69%
2021/06/24	0	0.00	4	106.38	107.00	-4	830	-0.48%
2021/06/17	1	101.50	1	105.00	104.00	0	809	0.00%
2021/06/16	3	102.17	0	0.00	99.10	3	805	0.37%
2021/06/11	1	108.00	0	0.00	107.50	1	792	0.13%
2021/06/10	0	0.00	2	106.50	106.00	-2	790	-0.25%
2021/06/09	1	105.00	0	0.00	103.00	1	785	0.13%
2021/06/04	0	0.00	1	109.00	109.00	-1	782	-0.13%
2021/06/03	0	0.00	1	102.50	105.50	-1	778	-0.13%
2021/06/01	1	106.00	0	0.00	106.00	1	769	0.13%
2021/05/28	0	0.00	1	106.00	104.00	-1	757	-0.13%
2021/05/14	2	92.55	1	88.50	88.50	1	747	0.13%
2021/05/13	2	91.95	2	94.25	92.10	0	746	0.00%
2021/05/12	1	98.20	1	87.60	90.70	0	743	0.00%
2021/05/11	4	100.00	1	97.00	97.00	3	725	0.41%
2021/05/10	2	104.00	7	104.00	100.00	-5	714	-0.70%
2021/05/06	2	102.25	2	104.00	103.00	0	709	0.00%
2021/05/05	1	106.00	3	103.17	100.50	-2	702	-0.28%
2021/05/04	1	98.00	1	108.00	108.00	0	695	0.00%
2021/05/03	8	110.69	7	110.07	108.00	1	684	0.15%
2021/04/29	0	0.00	1	115.00	115.00	-1	673	-0.15%
2021/04/28	11	116.68	1	116.00	116.00	10	664	1.50%
2021/04/27	0	0.00	18	113.75	117.00	-18	648	-2.77%
2021/04/26	30	109.77	1	106.50	106.50	29	625	4.64%
2021/04/23	2	117.25	4	120.00	117.00	-2	593	-0.34%
2021/04/22	3	117.83	22	116.34	116.00	-19	585	-3.25%
2021/04/21	3	113.67	4	112.38	114.00	-1	555	-0.18%
2021/04/20	14	106.79	2	108.50	107.00	12	531	2.26%
2021/04/19	2	106.25	5	108.90	109.00	-3	515	-0.58%
2021/04/16	4	97.35	4	99.05	99.10	0	478	0.00%
2021/04/15	9	98.13	4	97.63	96.50	5	466	1.07%
2021/04/14	12	87.40	14	91.79	97.20	-2	442	-0.45%
2021/04/13	3	92.80	3	90.17	88.60	0	413	0.00%
2021/04/12	14	91.18	10	91.20	94.30	4	401	1.00%
2021/04/09	5	83.62	5	84.42	87.00	0	370	0.00%
2021/04/08	4	82.18	8	83.11	85.90	-4	349	-1.14%
2021/04/07	4	79.65	35	80.37	80.40	-31	327	-9.45%
2021/04/06	6	74.63	20	74.56	75.30	-14	279	-5.00%
2021/03/30	0	0.00	1	71.20	71.10	-1	267	-0.37%
2021/03/29	0	0.00	4	71.18	70.90	-4	268	-1.49%
2021/03/25	1	70.50	0	0.00	69.60	1	270	0.37%
2021/03/24	1	69.20	1	69.60	69.60	0	271	0.00%
2021/03/22	0	0.00	2	72.40	70.80	-2	274	-0.73%
2021/03/19	1	69.20	0	0.00	69.20	1	273	0.37%
2021/03/17	2	69.60	0	0.00	69.40	2	278	0.72%
2021/03/15	0	0.00	1	70.50	70.20	-1	309	-0.32%
2021/03/10	1	69.20	0	0.00	69.40	1	340	0.29%
2021/03/09	0	0.00	2	68.50	68.50	-2	343	-0.58%
2021/03/05	0	0.00	2	70.10	70.10	-2	351	-0.57%
2021/03/03	0	0.00	2	70.40	70.40	-2	360	-0.55%
2021/03/02	2	71.50	0	0.00	70.60	2	371	0.54%
2021/02/25	2	73.60	0	0.00	72.40	2	400	0.50%
2021/02/24	2	75.00	12	74.81	74.60	-10	406	-2.46%
2021/02/19	0	0.00	10	72.70	72.70	-10	483	-2.07%
2021/02/05	5	70.28	0	0.00	69.50	5	526	0.95%
2021/02/04	2	71.00	0	0.00	69.70	2	526	0.38%
2021/02/03	2	73.30	2	73.50	73.60	0	522	0.00%
2021/02/02	0	0.00	1	71.60	71.60	-1	518	-0.19%
2021/01/29	0	0.00	1	72.80	70.80	-1	530	-0.19%
2021/01/28	1	71.20	2	71.50	71.60	-1	543	-0.18%
2021/01/26	7	68.13	2	68.55	68.70	5	549	0.91%
2021/01/25	12	67.30	1	67.00	67.00	11	546	2.01%
2021/01/21	0	0.00	1	68.70	68.00	-1	543	-0.18%
2021/01/20	8	69.08	0	0.00	68.00	8	544	1.47%
2021/01/19	1	71.10	0	0.00	71.50	1	541	0.18%
2021/01/18	4	69.38	2	70.50	70.30	2	547	0.37%
2021/01/11	0	0.00	3	74.30	74.80	-3	621	-0.48%
2020/12/29	0	0.00	3	77.60	77.60	-3	602	-0.50%
2020/12/22	0	0.00	2	71.10	71.10	-2	604	-0.33%
2020/12/21	3	73.30	0	0.00	74.30	3	628	0.48%
2020/12/17	0	0.00	1	72.60	74.00	-1	629	-0.16%
2020/12/15	1	72.50	4	71.23	71.60	-3	632	-0.47%
2020/12/09	0	0.00	11	80.40	77.60	-11	625	-1.76%
2020/12/08	14	79.07	0	0.00	79.20	14	621	2.25%
2020/12/04	0	0.00	8	77.05	76.60	-8	660	-1.21%
2020/12/03	1	74.80	0	0.00	74.50	1	682	0.15%
2020/11/30	1	74.80	0	0.00	75.20	1	726	0.14%
2020/11/23	1	71.20	1	70.30	70.30	0	706	0.00%
2020/11/20	18	72.28	2	71.90	71.90	16	696	2.30%
2020/11/19	2	81.25	0	0.00	78.30	2	683	0.29%
2020/11/18	6	85.65	2	87.00	87.00	4	668	0.60%
2020/11/17	2	83.15	1	83.10	83.10	1	642	0.16%
2020/11/16	1	78.60	13	83.23	84.50	-12	634	-1.89%
2020/11/13	1	78.90	1	78.40	78.40	0	615	0.00%
2020/11/12	1	77.50	1	77.20	77.20	0	614	0.00%
2020/11/11	1	77.00	1	77.80	77.80	0	616	0.00%
2020/11/10	2	77.05	2	77.00	77.00	0	617	0.00%
2020/11/09	1	76.10	1	77.80	77.80	0	628	0.00%
2020/11/06	1	76.00	1	75.50	75.50	0	630	0.00%
2020/11/05	2	76.20	3	76.77	76.70	-1	633	-0.16%
2020/11/04	2	72.90	4	74.25	74.50	-2	618	-0.32%
2020/11/03	3	71.37	2	71.40	71.40	1	614	0.16%
2020/11/02	1	71.00	1	71.40	71.40	0	620	0.00%
2020/10/30	2	72.20	2	71.50	71.50	0	633	0.00%
2020/10/29	1	70.60	1	72.10	72.10	0	651	0.00%
2020/10/28	3	71.87	2	71.10	71.10	1	651	0.15%
2020/10/27	2	71.85	2	71.60	71.60	0	656	0.00%
2020/10/26	2	72.50	2	71.40	71.40	0	671	0.00%
2020/10/23	1	70.20	5	73.22	73.00	-4	672	-0.60%
2020/10/22	1	71.10	1	70.00	70.00	0	664	0.00%
2020/10/21	1	67.00	5	70.44	70.90	-4	663	-0.60%
2020/10/20	1	66.80	1	67.40	67.40	0	652	0.00%
2020/10/19	1	64.60	1	66.70	67.30	0	645	0.00%
2020/10/16	2	61.40	3	61.83	61.20	-1	626	-0.16%
2020/10/15	1	61.50	1	62.70	62.70	0	628	0.00%
2020/10/14	2	61.10	2	60.85	60.70	0	629	0.00%
2020/10/13	1	62.00	0	0.00	61.10	1	640	0.16%
2020/10/12	1	63.10	4	61.90	61.50	-3	645	-0.46%
2020/10/07	2	60.05	2	60.65	60.80	0	666	0.00%
2020/10/05	0	0.00	13	58.90	57.70	-13	687	-1.89%
2020/09/28	2	62.00	1	62.00	61.90	1	771	0.13%
2020/09/25	0	0.00	2	66.00	62.20	-2	784	-0.25%
2020/09/24	2	68.10	2	65.90	65.70	0	777	0.00%
2020/09/21	3	66.73	1	65.90	65.90	2	780	0.26%
2020/09/18	0	0.00	1	67.60	67.10	-1	783	-0.13%
2020/09/16	1	68.60	2	68.15	68.10	-1	833	-0.12%
2020/09/15	4	68.35	2	68.20	68.00	2	858	0.23%
2020/09/14	4	67.48	1	67.50	67.50	3	866	0.35%
2020/09/11	7	68.74	2	67.50	67.50	5	875	0.57%
2020/09/10	9	71.56	5	72.66	69.90	4	895	0.45%
2020/09/09	4	70.68	1	71.00	70.90	3	888	0.34%
2020/09/08	3	71.33	3	72.63	70.50	0	904	0.00%
2020/09/07	0	0.00	9	71.51	70.70	-9	896	-1.00%
2020/09/04	0	0.00	1	67.50	67.50	-1	870	-0.11%
2020/09/03	1	66.80	1	68.20	67.50	0	869	0.00%
2020/09/02	4	66.80	0	0.00	67.00	4	910	0.44%
2020/08/28	1	70.10	1	70.10	70.10	0	962	0.00%
2020/08/27	0	0.00	1	70.50	70.50	-1	983	-0.10%
2020/08/26	0	0.00	1	70.50	70.20	-1	986	-0.10%
2020/08/25	3	70.97	2	71.50	71.10	1	986	0.10%
2020/08/24	0	0.00	14	67.14	68.20	-14	973	-1.44%
2020/08/20	8	62.94	3	64.23	62.00	5	984	0.51%
2020/08/19	0	0.00	8	68.09	67.80	-8	974	-0.82%
2020/08/17	3	69.30	1	68.30	68.30	2	975	0.21%
2020/08/12	6	66.13	0	0.00	65.80	6	947	0.63%
2020/08/11	1	69.50	0	0.00	67.00	1	938	0.11%
2020/08/10	0	0.00	2	72.25	70.50	-2	927	-0.22%
2020/08/07	2	73.05	3	72.47	71.00	-1	922	-0.11%
2020/08/06	1	74.20	8	74.28	74.20	-7	915	-0.76%
2020/08/05	4	75.13	0	0.00	74.00	4	909	0.44%
2020/08/04	10	76.00	10	75.00	76.00	0	894	0.00%
2020/07/31	5	74.20	5	73.70	74.80	0	870	0.00%
2020/07/29	2	68.60	0	0.00	68.50	2	845	0.24%
2020/07/28	0	0.00	1	67.30	66.30	-1	838	-0.12%
2020/07/27	0	0.00	7	67.36	66.30	-7	829	-0.84%
2020/07/24	0	0.00	15	70.85	71.30	-15	820	-1.83%
2020/07/23	2	70.80	9	70.68	70.50	-7	811	-0.86%
2020/07/22	0	0.00	4	73.35	72.50	-4	803	-0.50%
2020/07/15	8	74.65	1	75.00	75.20	7	768	0.91%
2020/07/14	1	73.80	0	0.00	71.50	1	748	0.13%
2020/07/13	4	73.98	0	0.00	74.40	4	738	0.54%
2020/07/10	6	76.87	2	76.70	74.10	4	730	0.55%
2020/07/09	6	84.17	6	82.00	82.10	0	707	0.00%
2020/07/08	0	0.00	8	89.39	87.10	-8	689	-1.16%
2020/07/07	1	88.60	4	88.05	87.20	-3	662	-0.45%
2020/07/06	16	82.55	5	82.00	81.40	11	613	1.79%
2020/07/01	6	80.12	0	0.00	80.70	6	581	1.03%
2020/06/30	0	0.00	2	81.40	81.60	-2	573	-0.35%
2020/06/29	9	78.72	0	0.00	78.50	9	555	1.62%
2020/06/24	10	80.68	1	81.40	80.50	9	549	1.64%
2020/06/23	5	83.00	5	82.00	82.30	0	533	0.00%
2020/06/22	0	0.00	1	79.50	79.20	-1	492	-0.20%
2020/06/19	13	76.94	0	0.00	75.50	13	465	2.79%
2020/06/18	11	78.54	0	0.00	78.70	11	449	2.45%
2020/06/17	10	78.65	11	78.73	79.70	-1	436	-0.23%
2020/06/16	11	74.91	0	0.00	75.60	11	397	2.77%
2020/06/15	0	0.00	15	77.40	77.40	-15	366	-4.09%
2020/06/12	0	0.00	10	66.50	70.40	-10	330	-3.03%
2020/06/11	0	0.00	8	66.45	66.90	-8	301	-2.66%
2020/06/10	0	0.00	3	65.10	64.30	-3	285	-1.05%
2020/06/09	20	67.74	7	66.37	64.00	13	279	4.65%
2020/06/08	0	0.00	8	65.79	68.20	-8	229	-3.49%
2020/06/05	14	61.83	0	0.00	62.00	14	196	7.12%
2020/06/04	23	61.00	92	62.02	62.40	-69	186	-37.08%
2020/06/03	4	54.83	0	58.70	59.00	4	146	2.72%
2020/06/02	4	53.70	0	0.00	54.80	4	124	3.21%
2020/06/01	10	52.74	0	0.00	53.50	10	116	8.59%
2020/05/28	0	0.00	0	52.00	51.90	0	98	-0.01%
2020/05/27	1	50.30	1	50.00	52.00	0	89	0.00%
2020/05/26	0	0.00	1	50.00	49.30	-1	75	-1.33%
2020/05/05	0	0.00	1	46.40	46.00	-1	57	-1.75%
2020/03/31	0	0.00	1	33.00	33.40	-1	42	-2.33%
2020/03/30	2	32.18	2	32.50	33.50	0	42	0.00%
2020/03/13	0	0.00	2	35.30	38.00	-2	35	-5.71%
2020/03/12	0	0.00	1	37.10	36.80	-1	33	-2.96%
2020/03/09	1	39.05	0	0.00	38.90	1	32	3.06%
2020/03/05	1	39.80	0	0.00	39.80	1	31	3.16%
2020/01/15	1	44.85	1	44.90	45.05	0	31	0.00%
2020/01/10	0	0.00	1	45.10	45.10	-1	31	-3.16%
2020/01/07	2	45.23	2	45.38	45.00	0	35	0.00%
2020/01/06	0	0.00	0	45.10	45.35	0	37	-0.01%
2019/12/05	1	43.20	1	43.40	43.10	0	52	0.00%
2019/10/31	1	45.60	0	0.00	45.80	1	56	1.78%
2019/10/30	0	46.15	0	0.00	45.70	0	55	0.02%
2019/10/29	1	46.10	0	0.00	45.10	1	55	1.81%
2019/10/08	1	46.00	0	0.00	46.00	1	41	2.39%
2019/10/07	4	46.90	0	0.00	46.70	4	41	9.70%
2019/09/02	0	0.00	1	42.00	42.00	-1	19	-5.07%
2019/08/27	1	41.20	0	0.00	41.10	1	18	5.34%
2019/07/24	1	40.45	1	40.65	40.65	0	16	0.00%
2019/04/24	0	0.00	1	42.95	42.95	-1	39	-2.54%
2019/01/24	0	0.00	0.2	40.00	40.20	-0.2	31	-0.62%
2019/01/02	3	40.00	0	0.00	40.30	3	44	6.72%
2018/10/29	16	32.30	0	0.00	32.45	16	67	23.70%
2018/08/17	3	44.00	0	0.00	43.85	3	252	1.19%
2018/07/16	0	0.00	1	50.00	49.80	-1	236	-0.42%
2018/07/03	0	0.00	1	51.20	51.20	-1	232	-0.43%
2018/07/02	1	54.80	0	0.00	53.80	1	218	0.46%
2018/06/28	0	0.00	1	50.00	49.45	-1	199	-0.50%
2018/06/22	1	53.60	2	53.00	51.90	-1	194	-0.51%
2018/06/21	0	53.10	0	0.00	52.70	0	186	0.00%
2018/06/20	2	52.80	0	0.00	53.00	2	167	1.19%
2018/04/18	0	0.00	1	48.25	48.25	-1	152	-0.66%
2018/04/10	1	50.00	0	0.00	49.55	1	162	0.61%
2018/03/06	0	0.00	1	53.50	53.50	-1	216	-0.46%
2018/02/27	0	0.00	1	55.40	55.30	-1	234	-0.43%
2018/02/23	2	56.00	0	0.00	55.30	2	241	0.83%
2018/02/12	2	50.80	0	0.00	50.80	2	264	0.76%
2018/02/08	2	52.80	0	0.00	51.80	2	280	0.71%
2018/02/07	1	50.30	1	51.90	52.00	0	283	0.00%
2018/02/06	0	0.00	2	52.00	50.20	-2	295	-0.68%
2018/01/30	5	57.20	0	0.00	56.10	5	421	1.19%
2018/01/29	3	57.30	0	0.00	58.30	3	536	0.56%
2018/01/23	0	0.00	1	55.60	55.70	-1	634	-0.16%
2018/01/22	1	55.00	0	0.00	55.50	1	647	0.15%
2018/01/19	0	0.00	2	55.00	55.50	-2	700	-0.29%
2018/01/18	0	0.00	1	54.80	55.30	-1	703	-0.14%
2018/01/15	1	53.80	0	0.00	53.80	1	733	0.14%
2018/01/05	1	54.90	1	55.80	55.30	0	840	0.00%