台燿 (6274)-凱基-三重券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
185.5
漲跌
▲3.5
漲幅
+1.92%
成交量
6,208張
產業
上櫃電子零組件類股
736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

台燿 (6274)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	3	181.83	7	184.50	185.50	-4	18,136	-0.02%
2024/05/07	11.2	177.36	9	178.06	182.00	2.2	18,331	0.01%
2024/05/06	6	188.25	4	189.00	181.00	2	18,212	0.01%
2024/05/03	9	189.22	10.1	187.80	188.00	-1.1	18,079	-0.01%
2024/05/02	6.2	185.30	9.2	185.63	188.00	-3	18,085	-0.02%
2024/04/30	9	187.28	38	187.46	185.50	-29	18,030	-0.16%
2024/04/29	9	182.89	16	183.72	183.50	-7	17,950	-0.04%
2024/04/26	12	180.00	6	181.92	179.50	6	18,335	0.03%
2024/04/25	4	176.00	8	175.75	175.00	-4	18,370	-0.02%
2024/04/24	12	172.58	37.3	173.97	175.50	-25.3	18,263	-0.14%
2024/04/23	12.2	158.84	16.4	161.60	164.50	-4.2	18,092	-0.02%
2024/04/22	10	159.89	8	154.00	152.50	2	17,925	0.01%
2024/04/19	46.4	164.52	20	165.15	163.00	26.4	17,847	0.15%
2024/04/18	25.1	168.06	25.1	166.04	168.00	0	17,747	0.00%
2024/04/17	18.1	167.12	8	167.63	168.00	10.1	17,651	0.06%
2024/04/16	40.1	164.60	12	165.96	167.00	28.1	17,468	0.16%
2024/04/15	5.2	184.93	15	185.23	182.00	-9.9	17,274	-0.06%
2024/04/12	11	184.86	12	186.00	188.00	-1	17,253	-0.01%
2024/04/11	15	185.93	17	185.68	185.00	-2	17,256	-0.01%
2024/04/10	6	191.17	17	189.88	186.50	-11	17,212	-0.06%
2024/04/09	81	194.66	78	192.92	192.50	3	16,992	0.02%
2024/04/08	12.1	189.28	47	188.19	190.50	-35	16,635	-0.21%
2024/04/03	44	185.03	3	187.00	187.00	41	16,324	0.25%
2024/04/02	13	182.54	4	181.50	182.00	9	16,359	0.06%
2024/04/01	5	184.10	26	183.88	182.50	-21	16,338	-0.13%
2024/03/29	18	181.86	20	180.00	179.00	-2	16,149	-0.01%
2024/03/28	15	183.67	3.2	184.19	183.00	11.8	15,980	0.07%
2024/03/27	40.1	184.66	30.7	182.52	182.50	9.4	15,766	0.06%
2024/03/26	45.5	179.21	122.3	179.31	176.00	-76.8	15,387	-0.50%	大賣/
2024/03/25	31	171.77	54.2	180.74	184.50	-23.2	14,768	-0.16%
2024/03/22	31.3	169.49	50	170.08	168.00	-18.7	14,296	-0.13%
2024/03/21	40	166.04	15.1	166.70	165.00	25	14,082	0.18%
2024/03/20	52.3	168.38	5	165.00	163.50	47.3	13,921	0.34%
2024/03/19	19	168.21	35	169.87	168.50	-16	13,749	-0.12%
2024/03/18	10	162.50	17	161.97	163.50	-7	13,233	-0.05%
2024/03/15	9	161.44	33	160.89	161.50	-24	13,126	-0.18%
2024/03/14	5.4	153.61	5	154.20	156.00	0.4	12,863	0.00%
2024/03/13	48.4	156.51	26	155.33	154.00	22.4	12,827	0.17%
2024/03/12	31	162.15	33	164.23	160.00	-2	12,597	-0.02%
2024/03/11	13	158.73	14	160.18	157.50	-1	12,266	-0.01%
2024/03/08	36.5	159.73	14	155.82	156.00	22.5	12,121	0.19%
2024/03/07	40.2	169.88	87.1	171.49	164.00	-46.9	11,727	-0.40%
2024/03/06	61	162.75	16	161.75	163.00	45	11,096	0.41%
2024/03/05	4.1	157.51	17	160.24	162.00	-13	10,945	-0.12%
2024/03/04	6.4	160.03	25	163.08	157.50	-18.6	10,844	-0.17%
2024/03/01	53	161.36	35	159.83	163.00	18	10,820	0.17%
2024/02/29	19.2	156.84	7	157.64	156.50	12.2	10,839	0.11%
2024/02/27	27.2	156.20	28	158.84	155.00	-0.8	10,861	-0.01%
2024/02/26	45	166.57	47.2	164.88	162.50	-2.2	10,850	-0.02%
2024/02/23	39	163.73	40	164.91	165.50	-1	10,697	-0.01%
2024/02/22	32	157.16	32	157.36	156.50	0	10,377	0.00%
2024/02/21	18	153.17	16	154.03	151.50	2	10,391	0.02%
2024/02/20	24	153.27	18	153.94	155.50	6	10,413	0.06%
2024/02/19	43.2	159.48	17	161.50	154.50	26.2	10,306	0.25%
2024/02/16	21	158.48	29.1	159.77	156.50	-8.1	10,209	-0.08%
2024/02/15	3	159.00	83	160.35	162.50	-80	10,022	-0.80%
2024/02/05	64.1	150.01	60	149.89	148.00	4.1	9,708	0.04%
2024/02/02	68	145.18	152	143.37	146.50	-84	9,390	-0.89%	大賣/
2024/02/01	72.1	139.78	11.5	139.14	139.00	60.6	9,161	0.66%
2024/01/31	9	135.39	8	136.00	135.50	1	9,060	0.01%
2024/01/30	17	135.06	32	133.69	135.50	-15	9,005	-0.17%
2024/01/29	26	130.00	10	129.55	130.00	16	8,926	0.18%
2024/01/26	4	125.88	1	127.00	126.50	3	9,104	0.03%
2024/01/25	54	130.42	114	131.53	128.50	-60	9,477	-0.63%	大賣/
2024/01/24	60	133.08	4	134.13	133.50	56	9,455	0.59%
2024/01/23	22	134.57	32	136.42	135.00	-10	9,546	-0.10%
2024/01/22	34.2	134.94	33.2	135.11	137.00	1	9,526	0.01%
2024/01/19	4	125.38	68	125.87	128.50	-64	9,174	-0.70%
2024/01/18	63	122.32	3	122.50	122.00	60	9,251	0.65%
2024/01/17	9	126.61	4	126.75	125.50	5	9,333	0.05%
2024/01/16	9	124.11	30	123.57	125.50	-21	9,437	-0.22%
2024/01/15	2	124.25	50	124.86	125.00	-48	9,663	-0.50%
2024/01/12	41	120.54	16	121.00	120.50	25	9,989	0.25%
2024/01/11	27	118.72	0	0.00	120.00	27	10,166	0.27%
2024/01/10	2	116.25	15	115.93	115.00	-13	10,467	-0.12%
2024/01/09	3	119.67	53	120.70	118.50	-50	10,623	-0.47%
2024/01/08	49	120.90	3	119.50	118.50	46	10,765	0.43%
2024/01/05	15	124.50	16	124.19	124.00	-1	10,879	-0.01%
2024/01/04	5	124.30	9	124.67	125.00	-4	10,972	-0.04%
2024/01/03	2	120.75	1	123.00	120.50	1	11,144	0.01%
2024/01/02	14	126.68	22	127.14	123.50	-8	11,431	-0.07%
2023/12/29	9	127.00	8	126.63	126.00	1	11,822	0.01%
2023/12/28	36	127.74	29	127.74	127.00	7	12,072	0.06%
2023/12/27	4	124.38	10.1	124.61	125.50	-6.1	12,513	-0.05%
2023/12/26	9	122.33	9.1	123.22	123.50	-0.1	13,165	0.00%
2023/12/25	1	120.50	1	122.43	120.50	0	13,457	0.00%
2023/12/22	2	121.00	1	122.00	121.00	1	13,706	0.01%
2023/12/21	0	0.00	7	118.07	119.50	-7	13,966	-0.05%
2023/12/20	2.1	114.07	1	116.00	114.00	1.1	14,298	0.01%
2023/12/19	12	115.92	0	0.00	116.00	12	14,471	0.08%
2023/12/18	5	116.50	2	117.75	115.00	3	14,658	0.02%
2023/12/15	4	120.38	0.3	122.50	120.00	3.7	14,809	0.02%
2023/12/14	1.1	121.45	0	122.50	121.00	1.1	15,180	0.01%
2023/12/12	1	121.50	10	121.00	120.50	-9	15,781	-0.06%
2023/12/11	0	0.00	1	122.50	122.00	-1	16,068	-0.01%
2023/12/08	15	124.60	13	123.15	123.00	2	16,241	0.01%
2023/12/07	3	124.67	2	125.75	124.00	1	16,350	0.01%
2023/12/06	23	124.13	26.1	124.67	125.50	-3.1	16,631	-0.02%
2023/12/05	18	119.69	0	123.00	122.00	18	16,703	0.11%
2023/12/04	14	123.02	5	124.30	122.00	9	16,975	0.05%
2023/12/01	0	0.00	15	122.50	122.00	-15	17,562	-0.09%
2023/11/30	11	123.68	11	123.91	123.00	0	18,068	0.00%
2023/11/29	2	123.50	7	123.22	123.50	-5	18,393	-0.03%
2023/11/28	17.1	118.10	9	119.61	122.00	8.1	18,707	0.04%
2023/11/27	15.2	119.73	6	118.17	116.00	9.2	18,808	0.05%
2023/11/24	12	124.96	23	122.98	123.50	-11	18,741	-0.06%
2023/11/22	13	126.42	9	126.78	127.00	4	18,579	0.02%
2023/11/21	92	127.50	5	128.00	127.50	87	18,520	0.47%
2023/11/20	32	123.69	130	125.58	128.00	-98	18,725	-0.52%	大賣/
2023/11/17	88	119.43	46.5	119.98	120.50	41.5	18,737	0.22%
2023/11/16	14	117.18	3.5	117.86	119.00	10.5	18,818	0.06%
2023/11/15	23	119.15	20.1	119.19	116.50	2.9	18,817	0.02%
2023/11/14	8	113.56	7	112.71	113.00	1	18,739	0.01%
2023/11/13	1	115.50	6	115.67	115.50	-5	18,922	-0.03%
2023/11/10	6	115.08	20	115.00	115.00	-14	19,178	-0.07%
2023/11/09	3	115.83	1	114.50	117.00	2	19,316	0.01%
2023/11/08	9	116.11	6	116.25	116.00	3	19,333	0.02%
2023/11/07	9	113.44	6	112.51	113.00	3	19,432	0.02%
2023/11/06	6	115.08	1	115.00	115.50	5	19,577	0.03%
2023/11/03	9	116.39	18	115.64	113.50	-9	19,641	-0.05%
2023/11/02	61	115.27	31	115.03	115.00	30	19,876	0.15%
2023/11/01	2	106.00	0	0.00	107.50	2	20,059	0.01%
2023/10/31	3	111.33	13	111.69	106.50	-10	20,308	-0.05%
2023/10/30	11	112.59	0	0.00	113.50	11	20,698	0.05%
2023/10/27	7.1	112.35	16	112.06	110.50	-8.9	21,003	-0.04%
2023/10/26	14	113.21	9	112.50	111.50	5	21,563	0.02%
2023/10/25	17	121.00	10	120.00	119.00	7	22,344	0.03%
2023/10/24	13	117.65	18	118.14	121.50	-5	22,989	-0.02%
2023/10/23	21	115.93	5	115.40	116.00	16	23,627	0.07%
2023/10/20	17	108.94	9	109.72	111.00	8	23,884	0.03%
2023/10/19	2	115.00	12	115.00	114.50	-10	24,210	-0.04%
2023/10/18	20	120.05	78	118.78	116.50	-58	24,388	-0.24%
2023/10/17	22	130.70	2	130.75	129.00	20	24,447	0.08%
2023/10/16	11	133.50	10	130.95	130.00	1	24,620	0.00%
2023/10/13	3	138.50	1	138.50	138.50	2	24,996	0.01%
2023/10/12	74	137.36	14	139.93	137.00	60	25,080	0.24%
2023/10/11	14	140.54	20	141.88	138.50	-6	25,145	-0.02%
2023/10/06	61	141.19	9.3	142.02	140.50	51.7	25,247	0.20%
2023/10/05	26	145.65	72	146.81	145.50	-46	25,217	-0.18%
2023/10/04	23	146.35	3.9	145.00	148.50	19.1	25,030	0.08%
2023/10/03	34	148.62	73.3	149.39	147.00	-39.3	24,923	-0.16%
2023/10/02	79	145.76	96.1	146.54	148.50	-17.1	24,468	-0.07%
2023/09/28	46	137.30	16	136.06	136.00	30	23,773	0.13%
2023/09/27	13.1	136.24	31	135.87	137.00	-17.9	23,484	-0.08%
2023/09/26	64	135.71	29.1	133.85	132.50	34.9	23,261	0.15%
2023/09/25	14.1	133.63	38.2	134.94	137.00	-24.1	22,975	-0.11%
2023/09/22	21	127.48	39	128.49	130.50	-18	22,533	-0.08%
2023/09/21	46	124.42	42	125.76	126.00	4	22,317	0.02%
2023/09/20	41	124.24	42	128.06	127.50	-1	22,065	0.00%
2023/09/19	36	130.10	55	128.20	123.50	-19	21,870	-0.09%
2023/09/18	47.2	128.55	5	130.00	129.50	42.2	21,468	0.20%
2023/09/15	38.1	129.64	15.1	129.68	130.50	23	21,284	0.11%
2023/09/14	11	122.45	12.1	122.25	122.00	-1.1	20,836	-0.01%
2023/09/13	6	115.25	23.1	116.55	117.00	-17.1	20,611	-0.08%
2023/09/12	3.1	117.98	37	119.00	117.00	-33.9	20,431	-0.17%
2023/09/11	31	119.85	61	117.23	116.50	-30	20,311	-0.15%
2023/09/08	30	131.52	17	129.41	129.00	13	20,001	0.06%
2023/09/07	111.1	138.26	16	135.69	135.00	95.1	19,809	0.48%	大買/
2023/09/06	26	140.44	48	141.54	139.00	-22	19,493	-0.11%
2023/09/05	25	139.18	62.1	138.02	141.50	-37.1	18,934	-0.20%
2023/09/04	34	128.85	67	129.75	129.00	-33	18,661	-0.18%
2023/09/01	74	127.77	41	126.26	123.50	33	18,678	0.18%
2023/08/31	29	125.76	13	126.31	125.00	16	18,309	0.09%
2023/08/30	15.1	121.97	5	122.60	123.00	10.1	18,158	0.06%
2023/08/29	14	123.57	31	123.60	122.00	-17	18,153	-0.09%
2023/08/28	1	120.50	2	122.00	120.50	-1	18,063	-0.01%
2023/08/25	13	121.19	4	121.88	121.00	9	17,983	0.05%
2023/08/24	31	128.66	34	131.24	125.50	-3	17,910	-0.02%
2023/08/23	12	127.88	5	128.00	128.00	7	17,570	0.04%
2023/08/22	10	125.45	9	125.11	125.00	1	17,388	0.01%
2023/08/21	3	120.50	2	123.25	120.00	1	17,352	0.01%
2023/08/18	11	125.82	13.1	123.68	122.00	-2	17,438	-0.01%
2023/08/17	31	124.32	17.2	124.72	128.00	13.8	17,322	0.08%
2023/08/16	29	126.74	39	123.28	126.00	-10	17,388	-0.06%
2023/08/15	15	121.67	12	120.29	120.00	3	17,179	0.02%
2023/08/14	1	118.50	0.1	118.39	117.50	0.9	16,988	0.01%
2023/08/11	15	118.53	6	117.08	118.50	9	16,851	0.05%
2023/08/10	22	118.41	18	118.81	120.00	4	16,604	0.02%
2023/08/09	8.3	124.81	14	126.68	123.50	-5.7	16,343	-0.03%
2023/08/08	32	128.23	68	129.45	128.50	-36	16,110	-0.22%
2023/08/07	78.2	125.58	30	127.07	130.50	48.2	15,714	0.31%
2023/08/04	16	116.53	12	119.00	119.00	4	15,149	0.03%
2023/08/02	22	119.68	15	117.17	113.50	7	14,763	0.05%
2023/08/01	11	125.36	12	121.00	122.50	-1	14,262	-0.01%
2023/07/31	49	133.37	45	133.54	125.00	4	14,003	0.03%
2023/07/28	63.2	137.87	53	138.64	138.00	10.2	13,340	0.08%
2023/07/27	24.1	133.46	30	136.57	133.50	-5.9	12,247	-0.05%
2023/07/26	89.1	134.31	86	132.35	127.00	3.1	11,440	0.03%
2023/07/25	30	127.00	67.3	128.88	134.00	-37.3	10,566	-0.35%
2023/07/24	79.4	120.67	110.2	120.23	122.00	-30.8	10,047	-0.31%	大賣/
2023/07/21	81	115.53	55	115.03	116.50	26	9,303	0.28%
2023/07/20	78	117.49	108.5	116.73	118.50	-30.5	8,892	-0.34%	大賣/
2023/07/19	52	111.40	69	111.62	108.00	-17	8,448	-0.20%
2023/07/18	80.1	108.78	15	107.80	107.00	65.1	8,087	0.80%
2023/07/17	24	102.46	19	104.52	106.00	5	7,522	0.07%
2023/07/14	6	94.35	13	93.65	96.50	-7	7,259	-0.10%
2023/07/13	22	93.67	40	93.47	90.40	-18	7,049	-0.26%
2023/07/12	14	87.48	12	87.93	87.30	2	6,724	0.03%
2023/07/11	2	86.10	51	84.52	85.40	-49	6,488	-0.76%
2023/07/10	2	80.75	6	81.70	78.90	-4	6,340	-0.06%
2023/07/07	35	79.45	11	79.33	80.20	24	6,197	0.39%
2023/07/06	9	77.80	25.1	77.78	77.50	-16.1	6,070	-0.26%
2023/07/05	1	78.30	5	77.96	78.30	-4	6,061	-0.07%
2023/07/04	6	74.73	2	75.60	75.90	4	5,962	0.07%
2023/07/03	16	74.94	13	74.66	74.50	3	5,907	0.05%
2023/06/30	4	74.90	5	74.84	75.50	-1	5,861	-0.02%
2023/06/29	25.1	73.47	11	73.75	72.80	14.1	5,811	0.24%
2023/06/28	2.1	71.69	2	71.30	71.30	0.1	5,830	0.00%
2023/06/27	1	72.50	1	71.00	70.50	0	5,988	0.00%
2023/06/26	10.2	71.90	2.1	71.87	72.10	8.1	6,024	0.13%
2023/06/21	0.1	74.10	0	74.40	73.60	0.1	6,008	0.00%
2023/06/20	3	74.83	27	74.11	73.60	-24	6,035	-0.40%
2023/06/19	13	74.57	43	74.77	74.60	-30	6,096	-0.49%
2023/06/16	1	78.70	10	78.80	77.30	-9	6,055	-0.15%
2023/06/15	2.1	78.09	6	78.67	78.00	-3.9	6,158	-0.06%
2023/06/14	55	78.83	12	78.63	78.50	43	6,164	0.70%
2023/06/13	31	79.29	0	0.00	78.90	31	6,135	0.51%
2023/06/12	2	81.25	3.2	79.66	79.70	-1.2	6,137	-0.02%
2023/06/09	40	81.62	30	81.85	81.80	10	6,135	0.16%
2023/06/08	11	81.87	1	81.10	80.70	10	6,089	0.16%
2023/06/07	5.2	81.90	26	82.99	83.90	-20.8	6,025	-0.35%
2023/06/06	18	76.41	0	0.00	76.30	18	5,816	0.31%
2023/06/05	13	76.11	11.1	75.93	75.80	1.9	5,787	0.03%
2023/06/02	1	77.80	19.1	76.50	77.80	-18.1	5,711	-0.32%
2023/06/01	1	74.60	2	75.00	74.10	-1	5,646	-0.02%
2023/05/31	28	75.81	10	75.00	75.00	18	5,620	0.32%
2023/05/30	1	75.90	8	75.40	76.50	-7	5,538	-0.13%
2023/05/29	0	0.00	7	76.00	75.20	-7	5,481	-0.13%
2023/05/26	30	75.27	13.1	75.87	73.70	17	5,417	0.31%
2023/05/25	11.1	75.82	10	76.62	76.00	1.1	5,297	0.02%
2023/05/24	9	75.89	9	76.57	75.60	0	5,077	0.00%
2023/05/23	20	73.06	19	73.59	73.30	1	4,829	0.02%
2023/05/22	1	73.20	25	72.97	72.30	-24	4,629	-0.52%
2023/05/19	11	65.85	1	69.00	67.90	10	4,286	0.23%
2023/05/18	0	0.00	1	63.70	64.10	-1	4,184	-0.02%
2023/05/17	0.1	63.55	15	63.40	62.90	-14.9	4,187	-0.36%
2023/05/16	0	0.00	2	63.60	63.70	-2	4,191	-0.05%
2023/05/11	13	60.75	40	59.73	60.10	-27	4,308	-0.63%
2023/05/10	17	63.76	1	64.10	63.70	16	4,246	0.38%
2023/05/09	33	68.44	2	67.30	67.30	31	4,176	0.74%
2023/05/08	8.1	68.47	24	67.88	67.70	-16	4,165	-0.38%
2023/05/05	4	68.15	13	68.88	69.00	-9	4,157	-0.22%
2023/05/04	5	65.02	2	63.50	65.00	3	4,050	0.07%
2023/05/03	10	65.80	0	0.00	65.20	10	4,101	0.24%
2023/05/02	1	66.90	12	66.43	65.60	-11	4,161	-0.26%
2023/04/28	16	66.36	10	66.82	66.40	6	4,224	0.14%
2023/04/27	13	64.77	1	64.60	65.00	12	4,235	0.28%
2023/04/26	1	61.20	1	61.50	62.30	0	4,332	0.00%
2023/04/25	2	65.80	14	63.19	63.80	-12	4,335	-0.28%
2023/04/24	1	64.80	1	65.10	65.10	0	4,367	0.00%
2023/04/21	13	65.35	3	64.10	64.20	10	4,386	0.23%
2023/04/20	3	65.63	4	65.18	65.00	-1	4,455	-0.02%
2023/04/19	1	67.00	2	67.00	66.50	-1	4,565	-0.02%
2023/04/18	3	68.33	20	68.86	68.00	-17	4,598	-0.37%
2023/04/17	1	69.20	3	69.77	69.40	-2	4,593	-0.04%
2023/04/14	5	70.06	5	68.10	69.20	0	4,625	0.00%
2023/04/13	4	67.25	5	66.90	66.80	-1	4,562	-0.02%
2023/04/12	1	70.80	1	71.30	71.10	0	4,443	0.00%
2023/04/10	23	71.46	1	72.10	71.90	22	4,310	0.51%
2023/04/07	0	0.00	1	71.00	70.70	-1	4,228	-0.02%
2023/04/06	0	0.00	4	70.40	70.60	-4	4,216	-0.09%
2023/03/31	3	71.40	20	71.10	71.20	-17	4,205	-0.40%
2023/03/30	6	70.77	20	71.56	71.70	-14	4,177	-0.34%
2023/03/29	12	70.15	5	70.56	70.40	7	4,136	0.17%
2023/03/28	17	71.69	9	71.84	71.70	8	4,087	0.20%
2023/03/27	8	70.80	15	70.93	70.60	-7	3,926	-0.18%
2023/03/24	1	70.00	2	69.30	69.00	-1	3,859	-0.03%
2023/03/23	11	70.27	0	0.00	69.70	11	3,828	0.29%
2023/03/22	17	70.10	5	70.48	70.30	12	3,789	0.32%
2023/03/21	2	69.60	4	69.83	69.20	-2	3,683	-0.05%
2023/03/20	10	70.51	27	71.07	70.80	-17	3,608	-0.47%
2023/03/17	3	67.10	5	67.36	67.00	-2	3,478	-0.06%
2023/03/16	1	65.90	3	65.87	65.90	-2	3,405	-0.06%
2023/03/15	6	66.48	1	66.00	65.80	5	3,414	0.15%
2023/03/14	15	64.87	5	64.48	64.10	10	3,423	0.29%
2023/03/13	16	67.04	13	67.26	67.10	3	3,422	0.09%
2023/03/10	18	69.94	21	69.50	68.60	-3	3,339	-0.09%
2023/03/09	5	66.00	52	69.41	69.60	-47	3,118	-1.51%
2023/03/08	7	63.31	15	63.43	63.50	-8	2,931	-0.27%
2023/03/07	1	62.30	7	63.07	63.60	-6	2,982	-0.20%
2023/03/06	5	61.50	2	61.70	62.30	3	2,945	0.10%
2023/03/01	1	58.10	0	0.00	58.50	1	3,042	0.03%
2023/02/24	2	59.30	1	60.50	59.10	1	3,072	0.03%
2023/02/23	1	58.60	0	0.00	59.50	1	3,082	0.03%
2023/02/22	1	58.90	1	59.00	58.70	0	3,131	0.00%
2023/02/21	6	59.68	2	59.95	59.60	4	3,207	0.12%
2023/02/20	1	58.60	0	0.00	59.20	1	3,372	0.03%
2023/02/17	5	58.80	13	58.62	58.70	-8	3,477	-0.23%
2023/02/16	16	59.53	1	59.50	59.70	15	3,623	0.41%
2023/02/15	11	59.14	0	0.00	58.40	11	3,748	0.29%
2023/02/14	3	59.10	0	0.00	59.50	3	3,815	0.08%
2023/02/13	2	58.50	2	59.50	58.90	0	3,895	0.00%
2023/02/10	4	59.58	3	59.30	58.00	1	3,963	0.03%
2023/02/09	3	61.50	2	61.40	61.30	1	4,009	0.02%
2023/02/08	12	61.00	0	0.00	61.20	12	4,103	0.29%
2023/02/07	1	60.80	0	0.00	61.00	1	4,471	0.02%
2023/02/06	13	61.30	3	60.50	60.90	10	4,611	0.22%
2023/02/03	1	61.90	0	0.00	61.40	1	4,641	0.02%
2023/02/02	3	62.83	3	63.27	62.80	0	4,652	0.00%
2023/02/01	7	63.19	5	63.64	64.00	2	4,602	0.04%
2023/01/31	0	0.00	4	61.88	61.80	-4	4,534	-0.09%
2023/01/30	4	60.75	1	60.70	60.70	3	4,510	0.07%
2023/01/17	4	58.83	0	0.00	59.40	4	4,470	0.09%
2023/01/16	5	59.92	21	59.18	59.50	-16	4,441	-0.36%
2023/01/13	18	58.58	12	58.75	57.00	6	4,305	0.14%
2023/01/12	14	58.38	2	58.80	58.50	12	4,283	0.28%
2023/01/11	2	60.05	1	60.20	60.00	1	4,228	0.02%
2023/01/10	2	60.30	2	61.10	61.30	0	4,207	0.00%
2023/01/09	13	60.84	36	60.42	61.30	-23	4,138	-0.56%
2023/01/06	0	0.00	13	56.86	57.60	-13	4,030	-0.32%
2023/01/05	2	56.05	2	56.25	55.70	0	3,997	0.00%
2023/01/04	13	55.73	0	55.65	56.00	13	3,998	0.32%
2023/01/03	1	53.00	1	53.30	53.30	0	3,967	0.00%
2022/12/30	2	52.05	1	51.40	51.40	1	3,983	0.03%
2022/12/27	1	52.40	0	0.00	52.00	1	4,132	0.02%
2022/12/23	2	51.95	2	51.95	52.50	0	4,153	0.00%
2022/12/22	1	51.70	0	52.30	51.90	1	4,164	0.02%
2022/12/20	4	54.42	2	53.20	52.00	2	4,174	0.05%
2022/12/19	18	56.24	3	56.20	56.00	15	4,161	0.36%
2022/12/16	2	54.40	0	0.00	55.30	2	4,152	0.05%
2022/12/15	14	55.81	0	0.00	55.50	14	4,137	0.34%
2022/12/13	3	54.57	0	0.00	54.40	3	4,121	0.07%
2022/12/09	0	0.00	1	55.00	55.00	-1	4,105	-0.02%
2022/12/08	1	54.10	0	0.00	55.50	1	4,080	0.02%
2022/12/07	2	55.40	1	53.10	53.60	1	4,052	0.02%
2022/12/06	5	55.32	0	0.00	55.30	5	4,003	0.13%
2022/12/05	0	0.00	20	57.26	57.80	-20	3,914	-0.51%
2022/12/01	1	58.31	5	58.30	58.40	-4	3,800	-0.10%
2022/11/30	0	0.00	0	58.10	57.20	0	3,772	0.00%
2022/11/29	20	57.05	0	57.50	57.40	20	3,739	0.53%
2022/11/28	0	0.00	0	55.60	55.70	0	3,681	0.00%
2022/11/25	0	0.00	22	55.76	54.90	-22	3,666	-0.60%
2022/11/24	4	56.60	3	56.33	56.00	1	3,639	0.03%
2022/11/23	2	55.85	3	56.35	55.90	-1	3,598	-0.03%
2022/11/22	0	0.00	1	54.50	54.70	-1	3,487	-0.03%
2022/11/21	10	54.90	1	54.60	54.60	9	3,450	0.26%
2022/11/18	2	55.20	1	54.80	54.80	1	3,427	0.03%
2022/11/17	10	55.80	0.2	55.31	55.10	9.8	3,371	0.29%
2022/11/16	3	55.27	8.2	53.45	54.90	-5.2	3,287	-0.16%
2022/11/15	8	53.07	8	53.44	53.10	0	3,117	0.00%
2022/11/14	4	51.75	0	0.00	52.30	4	3,000	0.13%
2022/11/11	8	51.64	7	50.69	52.10	1	2,836	0.04%
2022/11/10	7	49.76	0	0.00	49.20	7	2,714	0.26%
2022/11/09	5	49.86	7	50.83	50.50	-2	2,651	-0.08%
2022/11/08	4	49.86	3	50.50	49.45	1	2,573	0.04%
2022/11/07	10	49.65	14	49.45	49.70	-4	2,463	-0.16%
2022/11/04	27	48.25	27	49.61	49.70	0	2,340	0.00%
2022/11/03	46	48.50	43	49.09	48.75	3	2,213	0.14%
2022/11/02	4	46.63	1	47.00	48.00	3	1,807	0.17%
2022/11/01	1	43.85	0	0.00	43.65	1	1,660	0.06%
2022/10/28	0	40.60	0	0.00	40.60	0	1,546	0.00%
2022/10/26	0	40.45	0	0.00	40.00	0	1,487	0.00%
2022/10/12	0	0.00	4	40.71	40.90	-4	1,473	-0.27%
2022/10/11	0	40.40	4	40.30	40.45	-4	1,428	-0.28%
2022/10/07	0	43.10	0	0.00	42.90	0	1,384	0.00%
2022/10/06	5	43.49	0	0.00	43.50	5	1,371	0.36%
2022/10/05	5	44.84	0	0.00	43.85	5	1,334	0.38%
2022/10/04	1	43.80	0	0.00	44.35	1	1,289	0.08%
2022/09/28	2	45.35	2	45.15	44.70	0	1,284	0.00%
2022/09/26	2	48.21	3	49.68	47.70	-1	1,407	-0.07%
2022/09/22	0	50.90	0	0.00	51.40	0	1,463	0.00%
2022/09/19	0	52.60	0	0.00	52.00	0	1,527	0.00%
2022/09/07	0	0.00	1	53.20	53.20	-1	1,746	-0.06%
2022/09/06	1	53.60	2	53.50	53.30	-1	1,756	-0.06%
2022/09/05	2	57.50	0	0.00	56.60	2	1,756	0.11%
2022/09/02	1	58.10	1	58.30	58.00	0	1,760	0.00%
2022/08/31	0	0.00	1	57.20	57.50	-1	1,751	-0.06%
2022/08/29	0	56.10	0	0.00	55.70	0	1,747	0.00%
2022/08/23	0	56.70	0	0.00	56.40	0	1,757	0.00%
2022/08/17	9	57.29	0	57.80	57.10	9	1,730	0.52%
2022/08/16	0	0.00	8	57.77	56.50	-8	1,720	-0.47%
2022/08/15	0	0.00	0	56.20	56.10	0	1,702	0.00%
2022/08/12	1.2	55.07	0	0.00	54.70	1.2	1,703	0.07%
2022/08/08	1	51.00	2	50.80	50.80	-1	1,704	-0.06%
2022/08/04	1	51.40	0	0.00	51.40	1	1,727	0.06%
2022/08/03	1	52.60	0	0.00	52.20	1	1,730	0.06%
2022/08/02	0	0.00	10	52.20	52.50	-10	1,757	-0.57%
2022/08/01	0	0.00	0	52.30	52.20	0	1,779	0.00%
2022/07/29	0	52.05	0	0.00	52.20	0	1,783	0.00%
2022/07/28	1	52.70	0	0.00	52.60	1	1,805	0.06%
2022/07/27	10	54.00	3	52.97	54.80	7	1,796	0.39%
2022/07/26	3	54.63	0	0.00	53.30	3	1,838	0.16%
2022/07/22	2	57.80	0	0.00	57.10	2	1,939	0.10%
2022/07/21	7	57.14	3	56.97	57.20	4	1,991	0.20%
2022/07/19	1	53.20	0	0.00	52.90	1	1,980	0.05%
2022/07/05	0	52.50	2	51.10	51.80	-2	2,307	-0.09%
2022/07/04	3	53.00	0	0.00	53.80	3	2,270	0.13%
2022/07/01	0	55.10	0	0.00	54.50	0	2,209	0.00%
2022/06/30	1	55.81	5	56.60	55.90	-4	2,189	-0.18%
2022/06/29	0	0.00	1	57.90	59.10	-1	2,137	-0.05%
2022/06/28	0	58.60	0	0.00	58.50	0	2,124	0.00%
2022/06/27	2	60.85	0	0.00	61.10	2	2,108	0.09%
2022/06/24	1	59.60	0	0.00	59.40	1	2,107	0.05%
2022/06/22	0	60.00	2	59.30	59.00	-2	2,084	-0.09%
2022/06/20	1	62.90	1	60.60	60.60	0	2,064	0.00%
2022/06/17	1.1	62.54	7	62.36	61.50	-5.9	2,064	-0.29%
2022/06/16	3	67.86	0	0.00	66.00	3	2,014	0.15%
2022/06/14	3.3	68.43	0	0.00	68.70	3.3	2,029	0.16%
2022/06/13	0	70.10	0	0.00	69.80	0	2,015	0.00%
2022/06/10	1	71.90	0	0.00	71.90	1	2,019	0.05%
2022/06/08	1.1	73.30	0	0.00	73.30	1.1	2,060	0.05%
2022/06/02	1	77.10	0	0.00	74.50	1	2,097	0.05%
2022/06/01	0	0.00	2	77.00	77.30	-2	2,114	-0.09%
2022/05/25	1	76.00	1	75.90	76.30	0	2,242	0.00%
2022/05/20	1	75.20	1	74.71	75.50	0	2,276	0.00%
2022/05/19	0	74.00	0	0.00	74.40	0	2,264	0.00%
2022/05/18	1	74.00	0	0.00	74.60	1	2,262	0.04%
2022/05/17	1	73.80	0	0.00	73.70	1	2,256	0.04%
2022/05/13	0	0.00	5	73.14	72.80	-5	2,230	-0.22%
2022/05/11	1	76.00	0	0.00	76.60	1	2,201	0.05%
2022/05/09	0	0.00	2	74.20	74.70	-2	2,162	-0.09%
2022/05/06	1	76.20	0	0.00	76.80	1	2,138	0.05%
2022/05/05	1	76.40	1	77.10	76.90	0	2,120	0.00%
2022/05/04	1	77.40	0	0.00	77.30	1	2,065	0.05%
2022/05/03	1	75.50	0	0.00	77.00	1	2,048	0.05%
2022/04/28	1	76.30	2	76.80	75.10	-1	2,020	-0.05%
2022/04/27	6	75.53	4.1	75.89	77.30	1.9	1,943	0.10%
2022/04/26	0	0.00	0	75.10	75.10	0	1,884	0.00%
2022/04/25	0	72.79	0	0.00	71.10	0	1,850	0.00%
2022/04/22	1	76.10	0	0.00	75.70	1	1,826	0.05%
2022/04/20	2	73.50	0	73.00	73.00	2	1,732	0.11%
2022/04/19	1	70.30	0	69.60	72.20	1	1,707	0.06%
2022/04/18	2	66.81	1	68.10	68.10	1	1,701	0.06%
2022/04/15	1	69.01	0	0.00	68.70	1	1,686	0.06%
2022/04/14	1	70.90	0	0.00	70.60	1	1,687	0.06%
2022/04/13	3	74.77	0	0.00	74.80	3	1,617	0.19%
2022/04/12	2	76.10	1	75.30	74.90	1	1,569	0.06%
2022/04/08	1	81.00	0	0.00	80.50	1	1,504	0.07%
2022/04/07	1	81.50	0	0.00	80.30	1	1,490	0.07%
2022/04/06	1	84.20	0	0.00	84.50	1	1,470	0.07%
2022/03/30	0	0.00	1	83.20	83.10	-1	1,463	-0.07%
2022/03/29	4	82.80	1	83.80	82.50	3	1,518	0.20%
2022/03/28	1	83.10	0	0.00	83.70	1	1,502	0.07%
2022/03/25	2	84.45	0	0.00	83.70	2	1,495	0.13%
2022/03/24	0	0.00	1	84.40	84.60	-1	1,483	-0.07%
2022/03/23	11	84.49	0	84.60	84.20	11	1,484	0.74%
2022/03/21	1	83.60	1	84.20	84.10	0	1,479	0.00%
2022/03/18	0	0.00	1	83.00	82.20	-1	1,480	-0.07%
2022/03/17	1	81.30	0	0.00	81.30	1	1,511	0.07%
2022/03/16	1	79.50	0	0.00	79.80	1	1,558	0.06%
2022/03/15	0.5	80.50	0	0.00	79.80	0.5	1,590	0.03%
2022/03/11	1	82.12	0	0.00	81.70	1	1,603	0.06%
2022/03/09	0	0.00	2	83.00	83.00	-2	1,605	-0.12%
2022/03/08	2	81.70	4	81.63	82.40	-2	1,613	-0.12%
2022/03/07	2	81.45	1	81.50	81.80	1	1,589	0.06%
2022/03/04	1	85.10	0	0.00	85.00	1	1,585	0.06%
2022/02/25	4	85.20	3	85.87	85.70	1	1,718	0.06%
2022/02/24	0.3	89.80	0	0.00	88.90	0.3	1,749	0.02%
2022/02/23	0	90.00	0	0.00	89.60	0	1,737	0.00%
2022/02/22	0.4	90.00	0	0.00	89.60	0.4	1,759	0.02%
2022/02/18	0	0.00	2	92.10	93.00	-2	1,834	-0.11%
2022/02/17	0	0.00	1	92.30	92.40	-1	1,852	-0.05%
2022/02/15	0	0.00	7	91.76	92.00	-7	1,930	-0.36%
2022/02/14	0	92.50	17	92.51	91.20	-17	1,936	-0.88%
2022/02/10	24	94.57	0	0.00	94.40	24	1,957	1.23%
2022/02/09	6	93.90	0	0.00	94.10	6	1,960	0.31%
2022/02/07	0	93.00	0	0.00	92.50	0	1,988	0.00%
2022/01/25	1	92.89	0	0.00	92.20	1	2,063	0.05%
2022/01/19	1	95.00	0	0.00	95.20	1	2,172	0.05%
2022/01/18	2	97.10	0	0.00	96.10	2	2,173	0.09%
2022/01/13	1	95.00	0	0.00	95.10	1	2,172	0.05%
2022/01/12	1	95.20	1	95.60	96.00	0	2,176	0.00%
2022/01/11	2	94.30	0	0.00	94.60	2	2,172	0.09%
2022/01/05	0	0.00	1	102.00	102.00	-1	2,154	-0.05%
2022/01/04	0	0.00	1	102.00	102.50	-1	2,177	-0.05%
2021/12/30	1	102.50	0	0.00	102.00	1	2,218	0.05%
2021/12/29	1	102.00	0	0.00	102.50	1	2,283	0.04%
2021/12/28	1	103.00	0	0.00	103.50	1	2,301	0.04%
2021/12/24	1	102.50	1	102.50	102.50	0	2,330	0.00%
2021/12/23	2	103.75	1	105.00	103.00	1	2,339	0.04%
2021/12/20	0	0.00	1	101.00	102.00	-1	2,389	-0.04%
2021/12/17	2	101.00	14	100.50	101.00	-12	2,476	-0.48%
2021/12/16	1	101.50	0	0.00	101.50	1	2,558	0.04%
2021/12/15	0	0.00	1	100.50	101.00	-1	2,560	-0.04%
2021/12/14	2	100.25	0	0.00	100.00	2	2,596	0.08%
2021/12/13	2	102.75	3	103.00	102.00	-1	2,631	-0.04%
2021/12/10	19	106.89	14	106.93	106.00	5	2,593	0.19%
2021/12/09	3	104.50	3	104.00	104.00	0	2,522	0.00%
2021/12/08	1	102.00	3	102.33	102.50	-2	2,492	-0.08%
2021/12/06	0	0.00	1	101.50	101.00	-1	2,444	-0.04%
2021/12/03	0	0.00	1	101.00	102.00	-1	2,448	-0.04%
2021/12/02	2	102.50	0	0.00	101.50	2	2,449	0.08%
2021/12/01	1	101.00	0	0.00	103.00	1	2,454	0.04%
2021/11/30	1	104.50	11	102.86	101.50	-10	2,454	-0.41%
2021/11/29	6	100.77	0	0.00	101.50	6	2,453	0.24%
2021/11/26	2	101.00	5	101.00	101.50	-3	2,453	-0.12%
2021/11/25	10	104.95	1	106.00	102.00	9	2,437	0.37%
2021/11/24	14	103.64	5	102.70	105.00	9	2,348	0.38%
2021/11/23	10	101.18	9	100.61	100.50	1	2,277	0.04%
2021/11/22	0	0.00	1	97.90	98.80	-1	2,193	-0.05%
2021/11/19	3	98.47	2	99.00	97.50	1	2,199	0.05%
2021/11/18	1	98.40	1	96.00	98.40	0	2,193	0.00%
2021/11/12	2	93.60	0	0.00	93.40	2	2,087	0.10%
2021/11/10	0	0.00	2	96.00	97.00	-2	2,105	-0.10%
2021/11/08	0	0.00	1	97.90	97.30	-1	2,118	-0.05%
2021/11/05	5	98.62	0	0.00	98.10	5	2,122	0.24%
2021/11/04	1	99.00	2	98.90	98.60	-1	2,131	-0.05%
2021/11/03	2	97.60	2	97.90	98.60	0	2,135	0.00%
2021/11/02	0	0.00	5	96.58	96.00	-5	2,119	-0.24%
2021/10/29	4	94.75	0	0.00	95.50	4	2,161	0.19%
2021/10/28	8	97.20	5	96.50	96.50	3	2,127	0.14%
2021/10/27	8	97.59	6	100.22	101.00	2	2,091	0.10%
2021/10/26	4	94.65	5	96.02	96.50	-1	2,043	-0.05%
2021/10/25	0	0.00	2	94.40	94.30	-2	2,041	-0.10%
2021/10/21	5	94.28	0	0.00	92.10	5	2,081	0.24%
2021/10/19	1	92.00	0	0.00	95.50	1	2,074	0.05%
2021/10/18	1	91.00	0	0.00	91.30	1	2,077	0.05%
2021/10/13	1	94.50	0	0.00	93.70	1	2,107	0.05%
2021/10/08	0	0.00	1	98.40	97.60	-1	2,105	-0.05%
2021/10/06	3	97.07	0	0.00	95.10	3	2,101	0.14%
2021/10/05	1	100.50	2	99.80	102.00	-1	2,044	-0.05%
2021/10/04	2	101.25	0	0.00	100.50	2	2,075	0.10%
2021/10/01	1	107.50	0	0.00	105.00	1	2,081	0.05%
2021/09/30	2	107.75	68	105.90	108.00	-66	2,112	-3.12%
2021/09/29	1	107.50	40	106.58	106.50	-39	2,130	-1.83%
2021/09/27	40	115.75	1	114.50	115.50	39	2,230	1.75%
2021/09/24	4	119.00	59	119.39	117.50	-55	2,220	-2.48%
2021/09/23	57	118.25	8	117.50	116.50	49	2,253	2.17%
2021/09/22	0	0.00	1	114.00	111.00	-1	2,328	-0.04%
2021/09/17	1	112.50	0	0.00	112.50	1	2,356	0.04%
2021/09/16	1	106.50	3	110.17	110.00	-2	2,360	-0.08%
2021/09/15	1	105.50	0	0.00	106.00	1	2,352	0.04%
2021/09/10	1	107.50	0	0.00	108.00	1	2,490	0.04%
2021/08/25	1	110.00	1	111.50	112.50	0	3,034	0.00%
2021/08/16	0	0.00	2.1	104.98	105.00	-2.1	2,985	-0.07%
2021/08/13	0.1	112.00	5	109.90	109.50	-4.9	2,957	-0.17%
2021/08/12	0	0.00	100	115.00	115.00	-100	2,910	-3.44%
2021/08/10	2	116.50	1	113.50	116.00	1	2,927	0.03%
2021/08/09	2	115.50	0	0.00	114.50	2	2,928	0.07%
2021/08/06	3	119.50	0	0.00	119.50	3	2,927	0.10%
2021/08/05	2	119.25	6	120.25	120.00	-4	2,928	-0.14%
2021/08/02	1	113.00	0	0.00	113.50	1	2,978	0.03%
2021/07/30	1	117.00	0	0.00	116.50	1	2,970	0.03%
2021/07/26	1	121.00	0	121.00	120.50	1	2,967	0.03%
2021/07/19	1	119.00	0	0.00	119.00	1	2,910	0.03%
2021/07/15	0	0.00	18	122.00	122.00	-18	2,950	-0.61%
2021/07/14	18	121.75	1	122.00	122.00	17	2,958	0.57%
2021/07/12	0	0.00	0.1	121.00	120.00	-0.1	2,962	0.00%
2021/07/09	2	121.00	2	121.00	120.50	0	3,005	0.00%
2021/07/08	0	0.00	2	119.25	121.00	-2	3,065	-0.07%
2021/07/07	1	121.50	3	120.50	119.50	-2	3,072	-0.07%
2021/07/06	1	118.00	0	0.00	118.00	1	3,114	0.03%
2021/07/05	1	119.50	2	120.75	118.50	-1	3,156	-0.03%
2021/07/02	82	117.21	5	115.90	117.50	77	3,070	2.51%
2021/07/01	1	115.50	2	116.00	113.50	-1	3,035	-0.03%
2021/06/30	3	115.67	5.2	115.21	116.50	-2.2	3,001	-0.07%
2021/06/29	4	114.50	13	114.77	114.00	-9	2,896	-0.31%
2021/06/28	0	0.00	2	110.00	109.00	-2	2,761	-0.07%
2021/06/25	7	108.50	0	0.00	108.50	7	2,722	0.26%
2021/06/23	3	107.83	2	106.75	109.00	1	2,645	0.04%
2021/06/22	3	105.67	0	0.00	106.50	3	2,599	0.12%
2021/06/21	3	108.50	0	0.00	106.50	3	2,580	0.12%
2021/06/18	0	0.00	2	110.50	111.00	-2	2,540	-0.08%
2021/06/17	1	111.50	1	111.50	113.00	0	2,547	0.00%
2021/06/16	6.2	112.82	3	113.50	111.00	3.2	2,548	0.13%
2021/06/15	3	112.17	8	114.25	113.50	-5	2,460	-0.20%
2021/06/11	7	108.21	6	109.92	108.00	1	2,358	0.04%
2021/06/10	4	107.63	2	110.50	108.00	2	2,273	0.09%
2021/06/09	1	102.50	0	0.00	103.00	1	2,107	0.05%
2021/06/02	1	101.00	2	99.65	100.00	-1	2,067	-0.05%
2021/05/28	0	0.00	1	96.70	96.80	-1	2,036	-0.05%
2021/05/24	1	96.20	0	0.00	96.10	1	2,195	0.05%
2021/05/21	1	97.20	0	0.00	97.00	1	2,261	0.04%
2021/05/19	1	91.30	0	0.00	91.40	1	2,377	0.04%
2021/05/18	1	93.20	0	0.00	94.50	1	2,393	0.04%
2021/05/17	2	89.85	1	90.70	89.90	1	2,437	0.04%
2021/05/14	1	92.90	0	0.00	92.80	1	2,529	0.04%
2021/05/13	1	88.70	1	91.00	92.40	0	2,544	0.00%
2021/05/12	1	93.70	0	0.00	89.10	1	2,534	0.04%
2021/05/11	1.3	98.46	4	97.50	98.60	-2.7	2,482	-0.11%
2021/05/05	1	103.00	0	0.00	102.50	1	2,501	0.04%
2021/05/04	1	106.00	0	0.00	106.00	1	2,536	0.04%
2021/04/27	0	0.00	1	118.00	117.00	-1	2,836	-0.04%
2021/04/22	2	120.75	4	122.63	120.50	-2	2,924	-0.07%
2021/04/21	2	124.25	1	125.50	124.00	1	2,874	0.03%
2021/04/20	2	125.75	0.1	126.00	125.50	2	2,864	0.07%
2021/04/19	3	126.50	3	127.00	126.00	0	2,853	0.00%
2021/04/14	3	125.50	7	126.64	125.00	-4	2,821	-0.14%
2021/04/13	0	0.00	3	121.83	122.00	-3	2,779	-0.11%
2021/04/12	4	123.75	1	125.00	123.00	3	2,864	0.10%
2021/04/09	0	0.00	1	122.50	122.50	-1	2,782	-0.04%
2021/04/08	0	0.00	5	119.10	119.00	-5	2,718	-0.18%
2021/04/07	1	116.50	0	0.00	117.50	1	2,715	0.04%
2021/04/06	1	119.00	0	0.00	117.50	1	2,717	0.04%
2021/03/31	0.1	119.00	6	118.25	119.50	-6	2,725	-0.22%
2021/03/30	2	117.75	0	0.00	117.00	2	2,734	0.07%
2021/03/29	0	0.00	1	118.00	118.00	-1	2,777	-0.04%
2021/03/26	0	0.00	1	116.00	116.50	-1	2,788	-0.04%
2021/03/25	1	113.00	0	0.00	113.50	1	2,803	0.04%
2021/03/24	0	0.00	0	116.00	115.00	0	2,844	0.00%
2021/03/22	5	118.00	2	117.75	119.50	3	2,941	0.10%
2021/03/17	10	112.00	0	0.00	112.00	10	2,843	0.35%
2021/03/12	1	111.00	0	0.00	111.00	1	2,834	0.04%
2021/03/10	1	111.50	0	0.00	111.50	1	2,861	0.03%
2021/03/09	2	109.75	0	0.00	111.00	2	2,866	0.07%
2021/03/03	2	112.50	0	0.00	112.00	2	2,935	0.07%
2021/03/02	2	113.00	2	113.50	113.00	0	2,957	0.00%
2021/02/25	2	118.50	2	116.50	116.50	0	2,937	0.00%
2021/02/24	0	0.00	2.2	120.53	117.50	-2.2	2,905	-0.07%
2021/02/23	5	122.90	3	125.17	121.00	2	2,871	0.07%
2021/02/22	7	126.93	5	128.30	128.00	2	2,819	0.07%
2021/02/19	4.2	125.29	0	0.00	125.00	4.2	2,799	0.15%
2021/02/17	1	123.00	3.1	119.51	118.50	-2.1	2,917	-0.07%
2021/02/05	39	116.97	44	117.94	118.00	-5	2,876	-0.17%
2021/02/04	2	116.50	1	116.50	115.00	1	2,771	0.04%
2021/01/26	1.1	113.45	0	0.00	112.00	1.1	2,791	0.04%
2021/01/25	4	114.13	0	0.00	115.00	4	2,765	0.14%
2021/01/22	4	113.50	1	114.00	113.50	3	2,676	0.11%
2021/01/21	1	111.00	0	0.00	108.50	1	2,550	0.04%
2021/01/20	4	113.88	0	0.00	110.00	4	2,523	0.16%
2021/01/19	0	0.00	2	117.75	115.00	-2	2,481	-0.08%
2021/01/18	1	118.50	1	119.00	120.50	0	2,493	0.00%
2021/01/15	3	123.67	2	125.25	120.50	1	2,500	0.04%
2021/01/12	2	125.00	0	0.00	122.50	2	2,428	0.08%
2021/01/11	2	128.50	4	128.63	128.00	-2	2,439	-0.08%
2021/01/08	2	129.25	2	130.75	131.50	0	2,471	0.00%
2021/01/07	1	130.50	0	0.00	129.50	1	2,463	0.04%
2021/01/06	1	133.00	11	130.00	129.00	-10	2,422	-0.41%
2021/01/05	5	131.20	21	129.76	136.00	-16	2,357	-0.68%
2020/12/30	3	123.00	0	0.00	122.50	3	2,531	0.12%
2020/12/29	1	126.00	3	126.50	126.00	-2	2,526	-0.08%
2020/12/28	1	123.00	2	126.50	126.00	-1	2,522	-0.04%
2020/12/25	1	129.00	0	0.00	124.00	1	2,530	0.04%
2020/12/24	0	0.00	5	126.10	126.50	-5	2,527	-0.20%
2020/12/23	5	123.60	7	123.07	122.00	-2	2,487	-0.08%
2020/12/22	2	118.25	2	121.50	117.50	0	2,448	0.00%
2020/12/21	1	123.50	1	126.00	122.50	0	2,456	0.00%
2020/12/18	1	124.00	4	126.00	124.00	-3	2,435	-0.12%
2020/12/17	9	123.17	12	122.75	125.00	-3	2,391	-0.13%
2020/12/16	3	116.83	3	116.50	118.00	0	2,295	0.00%
2020/12/15	1	113.00	0	0.00	114.50	1	2,259	0.04%
2020/12/10	2	113.75	0	0.00	113.00	2	2,262	0.09%
2020/12/09	1	115.50	2	115.75	115.50	-1	2,275	-0.04%
2020/12/08	0	0.00	1	115.50	116.00	-1	2,284	-0.04%
2020/12/03	0	0.00	1	117.50	116.50	-1	2,381	-0.04%
2020/12/02	1	116.50	3	116.50	116.50	-2	2,376	-0.08%
2020/12/01	3	117.17	0	0.00	117.00	3	2,357	0.13%
2020/11/30	2	120.00	0	0.00	117.00	2	2,349	0.09%
2020/11/27	40	119.01	44	117.26	119.50	-4	2,312	-0.17%
2020/11/26	3	117.00	2	117.00	116.50	1	2,286	0.04%
2020/11/25	1	114.00	1	113.50	113.50	0	2,270	0.00%
2020/11/24	0	0.00	3	115.83	116.00	-3	2,259	-0.13%
2020/11/23	1	113.50	0	0.00	113.00	1	2,256	0.04%
2020/11/20	1	112.00	0	0.00	112.00	1	2,247	0.04%
2020/11/19	1	113.50	0	0.00	113.50	1	2,253	0.04%
2020/11/18	3	115.50	5	116.10	116.00	-2	2,252	-0.09%
2020/11/17	8	114.38	8	115.50	113.00	0	2,211	0.00%
2020/11/16	36	111.67	39	109.58	111.50	-3	2,127	-0.14%
2020/11/12	1	108.50	0	0.00	107.00	1	2,049	0.05%
2020/11/10	3	108.33	7	109.93	107.00	-4	2,042	-0.20%
2020/11/09	5	108.80	0	0.00	108.50	5	2,065	0.24%
2020/11/06	3	106.00	8	107.56	107.50	-5	2,053	-0.24%
2020/11/04	2	103.50	2	103.50	105.00	0	2,077	0.00%
2020/11/02	0	0.00	5	97.00	98.80	-5	2,076	-0.24%
2020/10/30	4	96.03	0	0.00	95.00	4	2,048	0.20%
2020/10/29	1	97.20	1	98.00	97.60	0	2,037	0.00%
2020/10/28	6	97.32	2	96.60	96.50	4	2,025	0.20%
2020/10/26	3	97.23	3	96.17	101.00	0	2,019	0.00%
2020/10/23	1	100.00	10	99.55	99.70	-9	2,002	-0.45%
2020/10/22	1	101.00	0	0.00	100.50	1	2,031	0.05%
2020/10/21	1	102.50	0	0.00	101.50	1	2,051	0.05%
2020/10/19	8	102.50	0	0.00	103.50	8	2,174	0.37%
2020/10/16	0	0.00	1	103.00	101.50	-1	2,172	-0.05%
2020/10/13	2	102.00	1	102.50	102.00	1	2,173	0.05%
2020/10/08	2	101.00	5	101.50	101.50	-3	2,182	-0.14%
2020/10/07	22	103.05	6	104.25	101.00	16	2,076	0.77%
2020/10/06	0	0.00	8	111.50	112.00	-8	1,909	-0.42%
2020/10/05	1	111.50	4	112.00	111.50	-3	1,930	-0.16%
2020/09/30	1	112.00	1	112.00	112.00	0	1,985	0.00%
2020/09/25	2	114.50	1	118.00	114.00	1	2,112	0.05%
2020/09/24	4	119.00	4	119.50	119.00	0	2,120	0.00%
2020/09/21	0	0.00	1	126.00	124.50	-1	2,141	-0.05%
2020/09/18	4	124.88	0	0.00	123.50	4	2,149	0.19%
2020/09/14	0	0.00	4	124.63	123.50	-4	2,159	-0.19%
2020/09/11	4	122.88	0	0.00	121.00	4	2,147	0.19%
2020/09/10	3	128.50	1	129.00	127.50	2	2,186	0.09%
2020/09/09	1	127.50	4	127.88	129.00	-3	2,226	-0.13%
2020/09/08	8	124.00	3	125.17	124.50	5	2,222	0.22%
2020/09/03	3	122.50	0	0.00	122.50	3	2,240	0.13%
2020/08/28	0	0.00	0	118.50	119.00	0	2,305	0.00%
2020/08/27	1	120.00	0	0.00	119.00	1	2,341	0.04%
2020/08/25	2	120.25	2	117.50	117.00	0	2,377	0.00%
2020/08/24	10	123.50	0	0.00	119.50	10	2,417	0.41%
2020/08/21	3	119.50	2	121.00	123.00	1	2,441	0.04%
2020/08/20	2	114.50	2	118.25	117.00	0	2,471	0.00%
2020/08/19	2	122.50	0	0.00	122.00	2	2,477	0.08%
2020/08/18	10	125.00	0	0.00	124.00	10	2,493	0.40%
2020/08/13	2	129.75	1	126.00	127.50	1	2,652	0.04%
2020/08/12	2	122.25	1	121.00	121.50	1	2,717	0.04%
2020/08/11	2	123.00	1	125.50	122.00	1	2,855	0.04%
2020/08/10	1	126.50	1	129.00	126.50	0	2,833	0.00%
2020/08/07	4	133.00	1	133.50	132.50	3	2,822	0.11%
2020/08/06	1	134.50	1	136.50	137.50	0	2,815	0.00%
2020/08/04	0	0.00	0.7	137.00	137.00	-0.7	2,863	-0.02%
2020/07/31	0	0.00	1	134.00	136.00	-1	3,069	-0.03%
2020/07/30	1	136.00	0	0.00	135.00	1	3,130	0.03%
2020/07/29	1	136.00	1	135.00	136.50	0	3,181	0.00%
2020/07/28	3	138.67	2	140.25	136.50	1	3,179	0.03%
2020/07/27	1	139.50	80	139.51	141.50	-79	3,194	-2.47%
2020/07/24	1	140.50	1	141.50	137.50	0	3,185	0.00%
2020/07/23	0	0.00	11	140.45	140.50	-11	3,132	-0.35%
2020/07/20	1	137.00	0	0.00	137.50	1	3,033	0.03%
2020/07/17	6	133.50	2	136.00	136.50	4	3,029	0.13%
2020/07/16	3	134.67	2	134.50	134.00	1	3,055	0.03%
2020/07/14	2	137.75	2	137.00	137.50	0	3,083	0.00%
2020/07/13	4	138.00	0	0.00	137.50	4	3,107	0.13%
2020/07/10	1	138.50	0	0.00	137.50	1	3,137	0.03%
2020/07/09	2	140.75	3	141.67	143.50	-1	3,137	-0.03%
2020/07/08	12	139.71	2	139.75	140.00	10	3,103	0.32%
2020/07/06	4	144.13	1	143.50	145.00	3	3,051	0.10%
2020/07/02	3	145.33	13	143.96	147.50	-10	3,058	-0.33%
2020/07/01	1	143.50	0	0.00	144.00	1	3,085	0.03%
2020/06/29	0	0.00	4	145.00	143.00	-4	3,150	-0.13%
2020/06/23	1	144.00	0	0.00	143.00	1	3,297	0.03%
2020/06/17	13	150.88	10	150.25	146.00	3	3,470	0.09%
2020/06/16	2	148.75	2	149.50	150.00	0	3,455	0.00%
2020/06/15	1	143.50	3	145.83	144.50	-2	3,442	-0.06%
2020/06/12	0	0.00	1	138.00	141.00	-1	3,408	-0.03%
2020/06/09	4	140.63	4	139.88	140.00	0	3,461	0.00%
2020/06/08	1	140.00	0	0.00	140.50	1	3,457	0.03%
2020/06/05	1	141.00	1	141.00	141.00	0	3,462	0.00%
2020/06/04	2	140.00	16	142.94	142.50	-14	3,504	-0.40%
2020/06/03	2	136.50	4	138.50	139.00	-2	3,544	-0.06%
2020/06/02	2	137.00	2	134.50	135.00	0	3,530	0.00%
2020/05/29	29	140.93	1	139.50	138.00	28	3,613	0.77%
2020/05/28	2	140.00	38	139.54	140.50	-36	3,610	-1.00%
2020/05/27	38	138.49	3	139.00	138.00	35	3,604	0.97%
2020/05/26	3	137.00	0	0.00	134.50	3	3,581	0.08%
2020/05/25	103	135.04	3	138.00	138.00	100	3,552	2.81%	大買/
2020/05/22	0	0.00	1	140.00	134.00	-1	3,532	-0.03%
2020/05/21	8	134.81	9	135.67	136.50	-1	3,527	-0.03%
2020/05/20	5	129.90	1	129.50	128.50	4	3,482	0.11%
2020/05/19	3	130.00	0	0.00	132.00	3	3,439	0.09%
2020/05/18	9	131.22	5	130.90	130.50	4	3,338	0.12%
2020/05/15	1	143.00	4	144.00	144.00	-3	3,188	-0.09%
2020/05/14	0	0.00	0.2	145.00	145.00	-0.2	3,173	-0.01%
2020/05/13	1	148.00	1	153.00	153.00	0	3,142	0.00%
2020/05/12	0	0.00	3	146.50	147.50	-3	3,122	-0.10%
2020/05/11	3	156.50	3	152.00	152.00	0	3,130	0.00%
2020/05/08	8	155.94	4	155.50	152.50	4	3,083	0.13%
2020/05/07	0	0.00	1	146.00	147.00	-1	2,914	-0.03%
2020/05/05	0	0.00	13	139.88	140.50	-13	2,798	-0.46%
2020/05/04	1	136.50	101	130.33	135.00	-100	2,732	-3.66%	大賣/
2020/04/30	28	133.34	33	134.21	136.00	-5	2,721	-0.18%
2020/04/29	5	128.00	263	127.62	129.00	-258	2,663	-9.69%	大賣/鉅額交易
2020/04/24	20	126.00	0	0.00	125.00	20	2,695	0.74%
2020/04/21	0	0.00	201	124.00	123.00	-201	2,744	-7.32%	大賣/鉅額交易
2020/04/17	64	130.30	20	130.25	129.00	44	2,725	1.61%
2020/04/16	16	130.91	44	131.42	132.00	-28	2,739	-1.02%
2020/04/15	56	127.88	63	127.69	128.50	-7	2,742	-0.26%
2020/04/14	40	125.76	45	124.82	125.00	-5	2,781	-0.18%
2020/04/13	45	122.53	4	122.00	122.50	41	2,760	1.49%
2020/04/10	2	119.50	0	0.00	119.50	2	2,755	0.07%
2020/04/09	0	0.00	2	120.50	121.00	-2	2,772	-0.07%
2020/04/08	5	119.50	1	118.50	121.50	4	2,772	0.14%
2020/04/07	1	124.00	1	119.50	118.50	0	2,740	0.00%
2020/04/06	6	120.42	5	120.50	120.50	1	2,681	0.04%
2020/04/01	21	125.36	21	128.00	123.00	0	2,632	0.00%
2020/03/31	0	0.00	3	119.83	122.00	-3	2,578	-0.12%
2020/03/27	3	115.83	2	119.00	115.00	1	2,514	0.04%
2020/03/26	1	108.00	3	110.83	113.50	-2	2,387	-0.08%
2020/03/25	253	113.28	2	113.00	110.00	251	2,386	10.52%	大買/鉅額交易
2020/03/24	4	110.13	4	110.13	108.00	0	2,310	0.00%
2020/03/23	0	0.00	1	97.80	105.00	-1	2,313	-0.04%
2020/03/20	2	101.75	0	0.00	105.00	2	2,327	0.09%
2020/03/19	1	103.00	1	103.00	95.90	0	2,294	0.00%
2020/03/18	7	109.71	3	110.17	106.50	4	2,266	0.18%
2020/03/17	0.1	105.50	0	0.00	105.50	0.1	2,271	0.00%
2020/03/16	3	108.17	3	109.50	109.50	0	2,273	0.00%
2020/03/13	1	108.00	1	109.00	110.00	0	2,262	0.00%
2020/03/12	1	121.50	2	122.25	120.00	-1	2,230	-0.04%
2020/03/11	252	129.99	0	0.00	128.00	252	2,245	11.22%	大買/鉅額交易
2020/03/10	2	130.25	1	131.50	131.00	1	2,249	0.04%
2020/03/09	3	134.00	40	133.54	130.50	-37	2,228	-1.66%
2020/03/06	43	140.81	2	141.00	141.00	41	2,196	1.87%
2020/03/05	4	143.88	10	144.70	143.00	-6	2,206	-0.27%
2020/03/04	1	136.00	3	138.17	138.00	-2	2,110	-0.09%
2020/03/03	1	138.00	0	0.00	135.00	1	2,090	0.05%
2020/03/02	5	132.50	1	131.50	132.00	4	2,070	0.19%
2020/02/27	3	133.83	1	135.50	133.00	2	2,102	0.10%
2020/02/26	1	136.50	1	138.00	138.00	0	2,077	0.00%
2020/02/25	1	137.50	0	0.00	138.00	1	2,072	0.05%
2020/02/24	0	0.00	7	142.43	138.00	-7	2,086	-0.34%
2020/02/21	1	136.50	1	137.00	139.50	0	2,052	0.00%
2020/02/13	0	0.00	4	137.00	136.50	-4	2,242	-0.18%
2020/02/12	0	0.00	3	136.50	137.50	-3	2,276	-0.13%
2020/02/05	1	129.00	0	0.00	128.50	1	2,580	0.04%
2020/02/04	1	128.50	0	0.00	130.50	1	2,603	0.04%
2020/01/30	2	126.00	0	0.00	122.00	2	2,716	0.07%
2020/01/16	1	133.00	0	0.00	134.50	1	2,801	0.04%
2020/01/15	1	134.50	0	0.00	134.00	1	2,880	0.03%
2020/01/14	2	136.00	0	0.00	136.00	2	2,938	0.07%
2020/01/13	3	136.33	0	0.00	136.50	3	2,991	0.10%
2020/01/10	3	131.83	6	131.67	135.00	-3	3,224	-0.09%
2020/01/09	1	136.00	1	137.50	136.00	0	3,587	0.00%
2020/01/08	3	135.00	5	133.90	134.00	-2	3,742	-0.05%
2020/01/07	4	141.00	2	141.00	141.00	2	3,697	0.05%
2020/01/02	5	147.20	3	151.00	145.50	2	3,727	0.05%
2019/12/31	5	146.90	6	147.67	148.00	-1	3,749	-0.03%
2019/12/30	3	146.50	13	145.92	146.50	-10	3,791	-0.26%
2019/12/26	4	144.50	0	0.00	145.00	4	3,837	0.10%
2019/12/25	1	144.50	0	0.00	143.50	1	3,890	0.03%
2019/12/20	1	143.50	0	0.00	143.00	1	4,004	0.02%
2019/12/18	1	146.00	7	145.43	145.50	-6	3,994	-0.15%
2019/12/17	0	0.00	2	142.00	143.00	-2	3,989	-0.05%
2019/12/12	3	143.67	0	0.00	142.00	3	4,082	0.07%
2019/12/11	1	140.50	1	141.00	141.00	0	4,118	0.00%
2019/12/10	1	139.50	0	0.00	139.00	1	4,300	0.02%
2019/12/09	4	140.13	3	141.50	140.00	1	4,345	0.02%
2019/12/06	1	139.50	1	140.00	140.00	0	4,317	0.00%
2019/12/05	0	0.00	1	137.50	137.00	-1	4,297	-0.02%
2019/12/04	1	135.50	1	136.00	135.00	0	4,305	0.00%
2019/12/03	0	0.00	2	137.75	138.00	-2	4,355	-0.05%
2019/12/02	3	134.17	20	135.88	136.50	-17	4,322	-0.39%
2019/11/29	0	0.00	1	136.00	134.00	-1	4,292	-0.02%
2019/11/28	1	135.00	1	134.50	135.00	0	4,303	0.00%
2019/11/27	2	134.50	1	134.50	134.50	1	4,338	0.02%
2019/11/26	0	0.00	7	134.43	135.00	-7	4,333	-0.16%
2019/11/20	0	0.00	1	128.00	127.50	-1	4,396	-0.02%
2019/11/19	4	133.00	2	131.00	130.50	2	4,430	0.05%
2019/11/18	3	131.50	2	131.00	132.50	1	4,455	0.02%
2019/11/15	1	127.00	0	0.00	126.50	1	4,424	0.02%
2019/11/14	0	0.00	1	124.50	124.50	-1	4,481	-0.02%
2019/11/13	5	126.30	4	125.75	125.00	1	4,483	0.02%
2019/11/12	1	124.50	1	125.50	124.50	0	4,502	0.00%
2019/11/11	2	122.25	4	125.38	124.50	-2	4,528	-0.04%
2019/11/08	4	124.13	1	124.50	123.00	3	4,514	0.07%
2019/11/07	6	123.58	5	124.00	128.00	1	4,544	0.02%
2019/11/06	23	132.80	2	133.50	131.00	21	4,556	0.46%
2019/11/05	3	137.83	2	137.50	137.50	1	4,547	0.02%
2019/11/01	0	0.00	2	134.50	135.00	-2	4,563	-0.04%
2019/10/30	2	131.00	1	130.50	131.50	1	4,532	0.02%
2019/10/28	1	128.00	0	0.00	131.00	1	4,516	0.02%
2019/10/25	2	130.75	0	0.00	130.00	2	4,477	0.04%
2019/10/24	0	0.00	1	130.50	132.00	-1	4,471	-0.02%
2019/10/23	0	0.00	1	131.00	129.50	-1	4,585	-0.02%
2019/10/22	2	127.75	6	128.17	127.00	-4	4,528	-0.09%
2019/10/21	3	125.00	3	125.67	126.50	0	4,491	0.00%
2019/10/18	7	122.14	16	124.78	127.00	-9	4,500	-0.20%
2019/10/17	22	117.50	11	118.27	119.50	11	4,312	0.26%
2019/10/16	49	133.21	99	127.04	126.00	-50	3,982	-1.26%
2019/10/15	61	141.10	2	142.00	139.50	59	3,802	1.55%
2019/10/14	1	137.50	1	140.00	140.00	0	3,805	0.00%
2019/10/09	3	135.67	2	135.25	135.00	1	3,791	0.03%
2019/10/08	2	139.25	1	140.00	139.00	1	3,753	0.03%
2019/10/07	1	139.00	0	0.00	139.50	1	3,762	0.03%
2019/10/03	2	142.00	0	0.00	141.00	2	3,727	0.05%
2019/10/01	2	143.00	2	146.00	144.50	0	3,765	0.00%
2019/09/27	4	142.00	3	146.00	142.00	1	3,731	0.03%
2019/09/26	1	149.50	1	149.50	145.00	0	3,706	0.00%
2019/09/24	7	147.14	6	146.67	146.00	1	3,727	0.03%
2019/09/23	1	144.00	1	144.50	144.00	0	3,682	0.00%
2019/09/20	0	0.00	1	144.00	143.50	-1	3,742	-0.03%
2019/09/19	3	146.00	2	144.50	146.00	1	3,713	0.03%
2019/09/18	1	144.00	1	143.50	145.00	0	3,685	0.00%
2019/09/17	4	148.38	6	151.67	148.00	-2	3,629	-0.06%
2019/09/16	4	150.00	5	149.70	150.00	-1	3,613	-0.03%
2019/09/12	30	150.65	62	149.31	152.00	-32	3,588	-0.89%
2019/09/11	2	138.50	3	140.17	138.50	-1	3,450	-0.03%
2019/09/09	1	134.00	0	0.00	135.00	1	3,393	0.03%
2019/09/06	2	137.00	0	0.00	138.50	2	3,384	0.06%
2019/09/05	9	136.67	11	136.18	137.00	-2	3,413	-0.06%
2019/09/04	0	0.00	1	130.50	131.00	-1	3,348	-0.03%
2019/09/02	2	131.00	2	130.00	131.50	0	3,377	0.00%
2019/08/30	2	131.50	2	130.00	129.00	0	3,363	0.00%
2019/08/29	0	0.00	1	130.00	131.00	-1	3,333	-0.03%
2019/08/28	6	128.25	5	129.10	127.00	1	3,319	0.03%
2019/08/27	6	129.67	7	129.36	129.00	-1	3,295	-0.03%
2019/08/26	1	129.00	1	131.50	130.00	0	3,265	0.00%
2019/08/23	1	135.50	0	0.00	135.00	1	3,264	0.03%
2019/08/22	4	140.63	35	141.84	139.50	-31	3,254	-0.95%
2019/08/21	28	138.73	5.1	139.04	139.50	22.9	3,228	0.71%
2019/08/20	12	138.25	47	137.06	136.00	-35	3,193	-1.10%
2019/08/19	47.1	133.60	1	133.50	135.00	46.1	3,169	1.45%
2019/08/16	0	0.00	3	133.33	136.50	-3	3,145	-0.10%
2019/08/15	2	134.25	0	0.00	133.50	2	3,193	0.06%
2019/08/14	1	139.00	0	0.00	138.00	1	3,206	0.03%
2019/08/13	1	137.00	0	0.00	136.50	1	3,275	0.03%
2019/08/12	5	138.80	2	140.00	139.00	3	3,342	0.09%
2019/08/08	6	137.00	76	133.70	137.00	-70	3,305	-2.12%
2019/08/07	10	126.00	2	130.00	126.00	8	3,254	0.25%
2019/08/06	9	122.28	10	121.90	123.00	-1	3,217	-0.03%
2019/08/05	1	118.50	1	123.00	122.00	0	3,191	0.00%
2019/08/02	1	120.50	1	124.00	120.00	0	3,215	0.00%
2019/08/01	2	127.50	0	0.00	127.00	2	3,213	0.06%
2019/07/31	5	127.00	0	0.00	128.50	5	3,253	0.15%
2019/07/30	1	127.50	52	124.06	125.00	-51	3,307	-1.54%
2019/07/26	31	128.56	2	128.75	129.00	29	3,441	0.84%
2019/07/25	26	126.94	7	126.86	127.00	19	3,396	0.56%
2019/07/24	0	0.00	3	119.17	120.50	-3	3,246	-0.09%
2019/07/23	2	120.00	7	120.21	120.00	-5	3,241	-0.15%
2019/07/22	4	117.88	2	117.25	120.50	2	3,240	0.06%
2019/07/19	7	117.21	1	116.00	116.00	6	3,169	0.19%
2019/07/15	1	119.00	0	0.00	119.00	1	3,089	0.03%
2019/07/09	1	120.50	1	120.00	120.50	0	3,271	0.00%
2019/07/08	4	118.25	2	118.50	118.50	2	3,270	0.06%
2019/07/05	3	123.83	1	123.50	124.00	2	3,218	0.06%
2019/07/03	1	126.00	0	0.00	125.00	1	3,213	0.03%
2019/07/01	0	0.00	5	132.20	131.50	-5	3,208	-0.16%
2019/06/27	6	121.42	8	124.25	122.00	-2	3,197	-0.06%
2019/06/26	2	118.00	0	0.00	119.50	2	3,227	0.06%
2019/06/19	0	0.00	2	124.25	124.50	-2	3,371	-0.06%
2019/06/13	2	123.50	3	125.50	120.50	-1	3,524	-0.03%
2019/06/11	0	0.00	2	120.00	119.00	-2	3,574	-0.06%
2019/06/10	1	113.50	2	115.50	117.00	-1	3,593	-0.03%
2019/06/05	2	115.00	2	115.50	115.50	0	3,597	0.00%
2019/06/04	1	114.50	1	115.00	113.00	0	3,616	0.00%
2019/06/03	1	111.50	1	113.50	114.00	0	3,673	0.00%
2019/05/29	1	109.50	0	0.00	108.50	1	3,673	0.03%
2019/05/28	2	112.00	2	115.00	115.00	0	3,696	0.00%
2019/05/23	2	114.75	0	0.00	115.00	2	3,726	0.05%
2019/05/22	0	0.00	2	121.25	117.50	-2	3,745	-0.05%
2019/05/21	1	114.00	1	115.50	118.00	0	3,733	0.00%
2019/05/17	6	115.58	3	115.17	112.50	3	3,613	0.08%
2019/05/16	1	122.00	1	121.00	122.00	0	3,558	0.00%
2019/05/15	1	122.00	3	124.33	125.50	-2	3,540	-0.06%
2019/05/14	1	113.00	0	0.00	114.50	1	3,507	0.03%
2019/05/13	1	117.00	0	0.00	117.50	1	3,488	0.03%
2019/05/10	1	122.50	2	123.75	122.50	-1	3,520	-0.03%
2019/05/09	1	118.00	1	120.50	119.00	0	3,469	0.00%
2019/05/07	4	123.00	6	124.25	126.00	-2	3,378	-0.06%
2019/05/06	0	0.00	1	119.00	117.50	-1	3,293	-0.03%
2019/05/03	1	117.50	3	118.17	118.00	-2	3,229	-0.06%
2019/04/30	6	108.92	6	112.00	112.50	0	3,276	0.00%
2019/04/29	3	106.67	1	108.50	108.50	2	3,315	0.06%
2019/04/26	4	112.13	2	112.00	111.50	2	3,310	0.06%
2019/04/24	1	119.00	1	118.00	118.00	0	3,463	0.00%
2019/04/23	2	115.50	1	114.00	115.00	1	3,447	0.03%
2019/04/19	1	118.00	1	116.50	116.00	0	3,432	0.00%
2019/04/17	0	0.00	9	117.33	118.00	-9	3,420	-0.26%
2019/04/16	0	0.00	3	113.50	113.50	-3	3,327	-0.09%
2019/04/12	1	108.00	0	0.00	107.00	1	3,235	0.03%
2019/04/03	1	108.00	5	107.80	108.00	-4	3,258	-0.12%
2019/04/02	3	108.83	0	0.00	109.00	3	3,260	0.09%
2019/04/01	1	108.50	0	0.00	109.00	1	3,271	0.03%
2019/03/29	50	111.74	10	111.05	111.00	40	3,233	1.24%
2019/03/28	0	0.00	3	108.50	107.50	-3	3,169	-0.09%
2019/03/27	53	106.57	0	0.00	106.50	53	3,161	1.68%
2019/03/26	3	106.50	0	0.00	106.00	3	3,144	0.10%
2019/03/25	4	107.50	6	107.50	107.50	-2	3,150	-0.06%
2019/03/22	3	112.33	17	110.88	111.00	-14	3,127	-0.45%
2019/03/21	7	110.43	263	109.05	109.50	-256	3,054	-8.38%	大賣/鉅額交易
2019/03/20	0	0.00	1	105.50	105.00	-1	2,905	-0.03%
2019/03/18	2	103.50	1	105.00	104.00	1	2,920	0.03%
2019/03/15	1	103.50	6	104.75	103.50	-5	2,898	-0.17%
2019/03/14	1	100.50	0	0.00	100.00	1	2,875	0.03%
2019/03/13	5	99.40	0	0.00	98.20	5	2,893	0.17%
2019/03/12	2	98.00	0	0.00	97.00	2	2,887	0.07%
2019/03/07	1	95.40	2	96.75	93.50	-1	3,020	-0.03%
2019/03/06	1	99.00	0	0.00	98.60	1	3,035	0.03%
2019/03/04	1	101.00	0	0.00	101.50	1	3,061	0.03%
2019/02/27	20	101.43	0	0.00	100.50	20	3,064	0.65%
2019/02/26	1	106.00	7	104.93	103.50	-6	3,021	-0.20%
2019/02/22	4	105.88	12	105.33	104.50	-8	2,977	-0.27%
2019/02/20	6	103.08	6	104.50	105.50	0	2,864	0.00%
2019/02/19	0	0.00	2	100.00	100.00	-2	2,818	-0.07%
2019/02/18	3	101.33	3	100.67	99.90	0	2,801	0.00%
2019/02/14	6	98.42	6	99.82	98.00	0	2,739	0.00%
2019/02/11	1	99.00	1	98.40	98.50	0	2,662	0.00%
2019/01/30	0	0.00	1	95.50	95.50	-1	2,618	-0.04%
2019/01/29	1	95.00	0	0.00	94.80	1	2,646	0.04%
2019/01/24	0	0.00	1	97.90	97.80	-1	2,816	-0.04%
2019/01/23	0	0.00	1	96.10	97.90	-1	2,861	-0.03%
2019/01/16	5	96.90	2	96.20	96.50	3	2,748	0.11%
2019/01/15	1	93.10	1	92.80	93.20	0	2,714	0.00%
2019/01/14	1	89.60	0	0.00	89.60	1	2,780	0.04%
2019/01/04	0	0.00	1	90.20	90.50	-1	3,230	-0.03%
2019/01/02	5	92.82	4	92.53	92.60	1	3,265	0.03%
2018/12/28	1	89.70	4	89.75	89.80	-3	3,271	-0.09%
2018/12/24	0	0.00	9	90.01	87.80	-9	3,432	-0.26%
2018/12/21	1	86.00	0	0.00	87.90	1	3,458	0.03%
2018/12/20	12	87.97	2	87.40	86.10	10	3,457	0.29%
2018/12/19	2	87.45	0	0.00	86.30	2	3,453	0.06%
2018/12/18	8	89.24	5	91.10	89.20	3	3,436	0.09%
2018/12/17	6	94.85	2	94.40	92.40	4	3,428	0.12%
2018/12/13	0	0.00	1	95.70	94.00	-1	3,514	-0.03%
2018/12/12	2	95.85	2	96.70	94.40	0	3,575	0.00%
2018/12/11	1	95.80	0	0.00	95.30	1	3,569	0.03%
2018/12/10	0	0.00	5	94.00	93.40	-5	3,606	-0.14%
2018/12/07	6	92.90	2	93.00	92.50	4	3,659	0.11%
2018/12/06	59	92.09	1	93.70	93.70	58	3,676	1.58%
2018/12/03	7	101.36	4	105.00	106.00	3	3,734	0.08%
2018/11/29	3	96.10	3	99.37	96.00	0	3,600	0.00%
2018/11/28	0	0.00	1	90.00	92.90	-1	3,511	-0.03%
2018/11/27	3	88.70	2	89.00	88.30	1	3,473	0.03%
2018/11/23	0	0.00	1	88.00	84.20	-1	3,469	-0.03%
2018/11/19	1	89.80	0	0.00	90.60	1	3,567	0.03%
2018/11/14	1	90.20	0	0.00	88.10	1	3,646	0.03%
2018/11/13	0	0.00	1	90.00	90.50	-1	3,650	-0.03%
2018/11/08	1	92.20	4	91.95	90.00	-3	3,797	-0.08%
2018/11/07	2	91.30	0	0.00	90.70	2	3,789	0.05%
2018/11/06	1	90.10	4	92.30	89.40	-3	3,826	-0.08%
2018/11/05	3	92.30	2	92.30	93.90	1	3,923	0.03%
2018/11/02	3	90.23	5	91.52	91.20	-2	3,973	-0.05%
2018/11/01	25	88.92	21	89.81	89.00	4	3,933	0.10%
2018/10/31	0	0.00	1	86.20	85.00	-1	3,880	-0.03%
2018/10/30	1	78.60	2	77.80	78.50	-1	3,804	-0.03%
2018/10/26	1	76.20	3	78.50	77.10	-2	3,782	-0.05%
2018/10/25	4	77.53	2	76.30	77.10	2	3,755	0.05%
2018/10/23	0	0.00	2	77.10	77.70	-2	3,653	-0.05%
2018/10/19	7	73.23	1	76.00	74.00	6	3,509	0.17%
2018/10/18	22	82.43	21	82.24	80.50	1	3,311	0.03%
2018/10/16	3	89.60	2	89.95	88.60	1	3,242	0.03%
2018/10/15	2	87.60	2	87.15	89.90	0	3,202	0.00%
2018/10/12	1	83.90	2	83.60	87.80	-1	3,135	-0.03%
2018/10/11	3	79.30	3	80.10	79.90	0	3,077	0.00%
2018/10/09	1	89.60	1	88.70	88.10	0	3,063	0.00%
2018/10/08	1	88.00	11	87.13	87.50	-10	3,165	-0.32%
2018/10/05	6	90.67	2	93.25	88.50	4	3,258	0.12%
2018/10/04	13	94.28	13	94.56	96.00	0	3,211	0.00%
2018/10/03	2	101.75	1	100.50	100.50	1	3,180	0.03%
2018/10/02	0	0.00	2	104.25	104.00	-2	3,246	-0.06%
2018/10/01	8	102.50	0	0.00	103.00	8	3,247	0.25%
2018/09/28	6	99.80	5	100.38	101.50	1	3,251	0.03%
2018/09/26	2	101.50	2	99.90	99.00	0	3,230	0.00%
2018/09/21	1	99.50	2	101.25	103.00	-1	3,313	-0.03%
2018/09/20	7	101.56	5	100.40	99.10	2	3,307	0.06%
2018/09/19	2	105.50	3	104.17	108.00	-1	3,297	-0.03%
2018/09/18	1	110.00	1	107.50	103.50	0	3,277	0.00%
2018/09/17	2	105.75	2	106.75	107.00	0	3,243	0.00%
2018/09/14	5	101.80	121	105.83	106.00	-116	3,247	-3.57%	大賣/鉅額交易
2018/09/13	10	97.70	10	103.50	101.00	0	3,211	0.00%
2018/09/11	0	0.00	1	90.10	91.60	-1	3,169	-0.03%
2018/09/10	2	99.00	1	99.50	98.50	1	3,113	0.03%
2018/09/07	2	108.00	1	112.50	108.50	1	3,191	0.03%
2018/09/03	0	0.00	4	117.63	117.50	-4	3,234	-0.12%
2018/08/31	5	119.40	1	118.50	119.50	4	3,264	0.12%
2018/08/29	1	119.00	1	117.00	117.00	0	3,384	0.00%
2018/08/27	2	119.00	2	116.25	119.50	0	3,665	0.00%
2018/08/24	5	114.70	5	118.50	114.50	0	3,643	0.00%
2018/08/23	1	116.00	15	116.00	116.50	-14	3,654	-0.38%
2018/08/22	4	119.63	1	118.50	118.50	3	3,627	0.08%
2018/08/21	1	125.50	1	124.00	124.00	0	3,596	0.00%
2018/08/20	1	126.00	3	122.83	123.50	-2	3,587	-0.06%
2018/08/17	3	124.33	4	123.63	124.00	-1	3,588	-0.03%
2018/08/16	5	117.00	2	119.00	122.00	3	3,585	0.08%
2018/08/15	3	121.17	7	124.50	119.00	-4	3,548	-0.11%
2018/08/14	8	119.75	0	0.00	118.00	8	3,478	0.23%
2018/08/13	13	122.00	1	119.00	118.50	12	3,488	0.34%
2018/08/09	1	116.50	6	119.08	122.50	-5	3,360	-0.15%
2018/08/08	3	111.83	3	111.83	111.50	0	3,306	0.00%
2018/08/07	1	111.50	1	110.50	112.50	0	3,316	0.00%
2018/08/06	1	118.50	0	0.00	118.50	1	3,342	0.03%
2018/08/02	1	121.50	0	0.00	118.00	1	3,449	0.03%
2018/08/01	1	120.00	4	121.88	122.50	-3	3,496	-0.09%
2018/07/27	2	119.50	0	0.00	119.50	2	3,536	0.06%
2018/07/26	2	117.50	0	0.00	119.50	2	3,541	0.06%
2018/07/25	1	117.50	1	116.50	116.50	0	3,583	0.00%
2018/07/24	0	0.00	2	119.00	119.00	-2	3,575	-0.06%
2018/07/23	3	117.33	2	116.75	118.00	1	3,571	0.03%
2018/07/20	1	118.00	13	117.42	117.50	-12	3,600	-0.33%
2018/07/19	5	120.20	1	119.50	119.50	4	3,643	0.11%
2018/07/18	5	120.90	1	122.00	122.00	4	3,763	0.11%
2018/07/17	12	118.08	14	117.68	119.00	-2	3,816	-0.05%
2018/07/16	266	113.20	26	114.60	114.50	240	3,784	6.34%	大買/鉅額交易
2018/07/13	4	118.50	0	0.00	116.00	4	3,694	0.11%
2018/07/12	1	119.00	0	0.00	120.50	1	3,560	0.03%
2018/07/11	1	115.00	3	119.33	120.00	-2	3,557	-0.06%
2018/07/10	3	114.17	10	117.45	117.50	-7	3,494	-0.20%
2018/07/09	1	112.00	1	111.00	110.00	0	3,401	0.00%
2018/07/06	0	0.00	7	108.71	110.00	-7	3,384	-0.21%
2018/07/05	5	113.00	7	111.21	109.50	-2	3,380	-0.06%
2018/07/04	9	106.72	0	0.00	110.00	9	3,344	0.27%
2018/07/03	2	111.75	1	112.00	105.50	1	3,344	0.03%
2018/07/02	3	112.67	16	110.72	110.50	-13	3,314	-0.39%
2018/06/29	30	105.50	20	107.00	107.50	10	3,286	0.30%
2018/06/28	4	107.38	4	109.50	107.00	0	3,290	0.00%
2018/06/26	5	105.20	4	105.00	101.50	1	3,401	0.03%
2018/06/22	2	102.00	0	0.00	101.00	2	3,347	0.06%
2018/06/21	0	0.00	2	105.25	105.00	-2	3,335	-0.06%
2018/06/20	3	105.33	1	105.00	104.00	2	3,314	0.06%
2018/06/19	2	106.25	6	103.50	104.00	-4	3,251	-0.12%
2018/06/15	22	108.18	12	107.96	108.50	10	3,193	0.31%
2018/06/14	0	0.00	1	100.50	100.00	-1	3,047	-0.03%
2018/06/13	1	102.50	0	0.00	101.00	1	3,044	0.03%
2018/06/12	1	99.80	0	0.00	99.80	1	3,020	0.03%
2018/06/08	1	98.30	2	98.65	98.60	-1	2,958	-0.03%
2018/06/07	2	101.50	0	0.00	99.90	2	2,941	0.07%
2018/06/06	0	0.00	2	105.00	104.50	-2	2,901	-0.07%
2018/06/04	7	101.56	21	100.34	104.00	-14	2,728	-0.51%
2018/05/31	1	95.80	3	96.47	94.60	-2	2,535	-0.08%
2018/05/30	1	90.30	0	0.00	92.40	1	2,465	0.04%
2018/05/28	1	92.40	0	0.00	92.90	1	2,461	0.04%
2018/05/21	1	90.80	0	0.00	92.70	1	2,466	0.04%
2018/05/14	1	91.70	6	94.03	94.00	-5	2,407	-0.21%
2018/05/11	11	89.03	2	88.60	88.80	9	2,343	0.38%
2018/05/10	8	88.31	15	90.55	88.70	-7	2,309	-0.30%
2018/05/09	1	91.00	2	92.65	91.80	-1	2,253	-0.04%
2018/05/08	1	89.50	4	88.13	89.10	-3	2,205	-0.14%
2018/05/03	2	86.90	1	86.50	85.50	1	2,144	0.05%
2018/05/02	1	87.10	4	88.23	86.10	-3	2,147	-0.14%
2018/04/27	0	0.00	2	82.00	82.50	-2	2,155	-0.09%
2018/04/26	0	0.00	1	82.50	82.00	-1	2,142	-0.05%
2018/04/25	1	81.51	2	81.70	83.50	-1	2,148	-0.05%
2018/04/24	4	76.30	2	77.40	78.10	2	2,099	0.10%
2018/04/23	8	85.89	0	0.00	82.70	8	1,979	0.40%
2018/04/20	0	91.30	0	0.00	91.80	0	1,900	0.00%
2018/04/19	0	0.00	3	94.60	92.20	-3	1,905	-0.16%
2018/04/18	1	89.60	0	0.00	92.00	1	1,960	0.05%
2018/04/17	1	88.70	0	0.00	88.70	1	1,973	0.05%
2018/04/13	2	93.15	0	0.00	92.10	2	2,019	0.10%
2018/04/11	1	94.80	0	0.00	94.30	1	2,105	0.05%
2018/04/10	0	0.00	1	93.90	93.90	-1	2,132	-0.05%
2018/04/03	0	0.00	1	93.60	96.50	-1	2,231	-0.04%
2018/04/02	4	96.38	3	96.43	95.50	1	2,238	0.04%
2018/03/31	1	96.80	0	0.00	97.30	1	2,277	0.04%
2018/03/30	6	97.38	7	97.20	99.00	-1	2,278	-0.04%
2018/03/29	1	91.40	9	91.72	92.10	-8	2,137	-0.37%
2018/03/28	5	86.40	5	86.50	86.00	0	2,066	0.00%
2018/03/23	0	0.00	1	89.30	89.00	-1	2,070	-0.05%
2018/03/21	1	92.00	0	0.00	91.20	1	2,105	0.05%
2018/03/13	0	0.00	3	89.37	91.50	-3	2,189	-0.14%
2018/03/12	0	0.00	1	88.70	89.40	-1	2,192	-0.05%
2018/03/09	4	86.80	0	0.00	86.40	4	2,235	0.18%
2018/03/08	4	87.23	0	0.00	88.00	4	2,275	0.18%
2018/03/07	15	88.04	0	0.00	88.00	15	2,287	0.66%
2018/03/06	2	90.65	10	90.10	90.10	-8	2,320	-0.34%
2018/03/05	1	90.80	1.2	92.22	90.80	-0.2	2,398	-0.01%
2018/03/01	1	94.60	1	92.80	93.10	0	2,506	0.00%
2018/02/27	3	93.50	0	0.00	93.40	3	2,516	0.12%
2018/02/26	1	91.40	6	94.13	94.00	-5	2,522	-0.20%
2018/02/22	0	0.00	20	88.52	87.90	-20	2,546	-0.79%
2018/02/09	0	0.00	1	85.50	86.00	-1	2,740	-0.04%
2018/02/08	1	89.80	0	0.00	88.00	1	2,716	0.04%
2018/02/07	24	88.34	0	0.00	87.60	24	2,714	0.88%
2018/02/06	18	85.57	0	0.00	86.10	18	2,729	0.66%
2018/02/05	2	85.30	1	88.40	88.50	1	2,707	0.04%
2018/02/01	8	87.96	3	88.13	87.60	5	2,788	0.18%
2018/01/31	0	0.00	31	87.81	90.40	-31	2,798	-1.11%
2018/01/30	4	89.65	1	91.40	89.20	3	2,863	0.10%
2018/01/29	1	89.90	1	89.50	90.50	0	2,917	0.00%
2018/01/26	3	90.20	0	0.00	90.40	3	2,937	0.10%
2018/01/25	3	90.77	0	0.00	90.00	3	2,963	0.10%
2018/01/24	13	93.18	6	91.27	93.10	7	2,984	0.23%
2018/01/23	11	93.20	24	92.48	92.30	-13	3,020	-0.43%
2018/01/22	1	90.00	0	0.00	90.00	1	3,064	0.03%
2018/01/19	4	90.48	1	88.50	90.00	3	3,074	0.10%
2018/01/16	0	0.00	1	93.50	91.90	-1	3,137	-0.03%
2018/01/15	2	92.25	0	0.00	93.00	2	3,122	0.06%
2018/01/12	3	93.43	5	93.78	94.00	-2	3,088	-0.06%
2018/01/10	4	87.53	1	86.20	87.60	3	3,010	0.10%
2018/01/09	2	90.50	2	91.25	90.70	0	2,997	0.00%
2018/01/08	1	90.50	1	89.90	92.80	0	2,984	0.00%
2018/01/04	0	0.00	3	87.87	90.30	-3	2,927	-0.10%
2018/01/03	6	87.18	11	87.91	89.00	-5	2,900	-0.17%
2018/01/02	0	0.00	2	83.45	83.80	-2	2,836	-0.07%