晶技 (3042)-亞東券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
112.0
漲跌
▲2.0
漲幅
+1.82%
成交量
3,731張
產業
上市電子零組件類股
1036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

晶技 (3042)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/05/21	1	110.50	5	112.00	112.00	-4	4,652	-0.09%
2024/05/20	1	109.50	1	111.00	110.00	0	4,646	0.00%
2024/05/17	0	0.00	1	111.00	108.00	-1	4,602	-0.02%
2024/05/16	8	111.06	5	110.50	109.50	3	4,566	0.07%
2024/05/14	0	0.00	10	112.00	112.00	-10	4,543	-0.22%
2024/05/13	5	110.00	5	110.50	110.00	0	4,519	0.00%
2024/05/10	7	112.00	7	110.57	110.50	0	4,504	0.00%
2024/05/09	4	112.50	5	114.00	112.50	-1	4,471	-0.02%
2024/05/08	0	0.00	2	112.50	113.00	-2	4,445	-0.04%
2024/05/07	1	110.50	0	0.00	111.00	1	4,413	0.02%
2024/05/06	3	109.67	3	111.67	112.00	0	4,380	0.00%
2024/05/03	7	112.43	5	113.00	111.50	2	4,340	0.05%
2024/05/02	5	111.30	4	112.00	112.00	1	4,276	0.02%
2024/04/30	5	111.30	7	112.43	112.50	-2	4,246	-0.05%
2024/04/29	0	0.00	1	110.50	111.00	-1	4,221	-0.02%
2024/04/26	5	107.70	4	106.50	106.50	1	4,202	0.02%
2024/04/25	4	105.50	4	106.50	107.00	0	4,192	0.00%
2024/04/19	4	109.00	2	106.50	106.50	2	4,145	0.05%
2024/04/17	0	0.00	2	110.50	110.00	-2	4,124	-0.05%
2024/04/15	0	0.00	0.1	112.50	112.00	-0.1	4,066	0.00%
2024/04/12	4	113.00	4	113.50	113.00	0	4,061	0.00%
2024/04/10	4	111.50	7	112.57	112.50	-3	4,030	-0.07%
2024/04/09	4	113.00	4	111.00	111.00	0	4,006	0.00%
2024/04/08	2	109.25	0	0.00	110.00	2	3,948	0.05%
2024/04/03	1	109.00	1	109.50	109.50	0	3,918	0.00%
2024/04/02	10	111.00	6	110.67	110.50	4	3,889	0.10%
2024/04/01	1	110.50	0.2	112.00	110.50	0.8	3,849	0.02%
2024/03/29	9.2	112.67	5	113.80	113.00	4.2	3,797	0.11%
2024/03/28	5	114.00	7	115.29	114.50	-2	3,512	-0.06%
2024/03/27	4	113.00	4	113.50	113.50	0	3,365	0.00%
2024/03/26	5	112.70	1,030	112.73	112.50	-1,025	3,333	-30.75%	大賣/鉅額交易
2024/03/25	5	114.30	1,040	114.01	115.00	-1,035	3,277	-31.58%	大賣/鉅額交易
2024/03/22	34.1	116.94	9	116.78	117.00	25.1	3,235	0.78%
2024/03/21	7.1	121.09	8	122.50	121.50	-0.9	3,152	-0.03%
2024/03/20	9	121.61	7	121.50	120.50	2	3,020	0.07%
2024/03/19	1	118.50	5	118.90	120.00	-4	2,829	-0.14%
2024/03/18	2	113.25	0	0.00	114.50	2	2,634	0.08%
2024/03/15	4	114.50	6	114.42	114.50	-2	2,585	-0.08%
2024/03/14	8	115.19	8	116.56	117.00	0	2,519	0.00%
2024/03/13	3	115.33	8	116.06	117.00	-5	2,330	-0.21%
2024/03/12	7	105.36	10	106.85	108.00	-3	1,972	-0.15%
2024/03/11	4	104.25	5	105.90	105.50	-1	1,893	-0.05%
2024/03/08	5	103.70	43	104.27	103.00	-38	1,883	-2.02%
2024/03/07	5	104.90	4	104.75	105.00	1	1,872	0.05%
2024/03/06	39	107.67	16	107.47	106.50	23	1,836	1.25%
2024/03/05	8	104.44	7	105.86	105.00	1	1,729	0.06%
2024/03/04	11	104.86	9	103.83	106.00	2	1,599	0.13%
2024/02/29	4	99.10	4	100.00	99.80	0	1,453	0.00%
2024/02/27	4	100.50	4	99.15	98.90	0	1,453	0.00%
2024/02/26	4	100.50	4	100.00	100.00	0	1,450	0.00%
2024/02/23	5	100.40	5	100.30	100.00	0	1,448	0.00%
2024/02/22	3	100.50	1	100.00	100.00	2	1,430	0.14%
2024/02/21	1	99.40	2	99.00	98.80	-1	1,401	-0.07%
2024/02/16	1	97.50	0	0.00	97.50	1	1,407	0.07%
2024/02/15	0	0.00	0	97.00	96.90	0	1,483	0.00%
2024/02/01	1	94.70	0	0.00	95.30	1	1,519	0.07%
2024/01/10	1	95.00	0	0.00	94.90	1	1,597	0.06%
2023/12/29	2	98.50	2	98.60	98.60	0	1,768	0.00%
2023/12/28	3	98.50	2	98.50	98.80	1	1,784	0.06%
2023/12/27	1	98.50	0	0.00	98.60	1	1,796	0.06%
2023/12/20	0	0.00	1	99.20	98.00	-1	1,981	-0.05%
2023/12/18	1	100.50	1	100.50	100.00	0	2,004	0.00%
2023/12/15	4	101.75	4	101.25	101.00	0	2,082	0.00%
2023/12/14	3	100.50	4.3	100.82	101.50	-1.3	2,197	-0.06%
2023/12/13	2	100.00	3	100.50	100.00	-1	2,268	-0.04%
2023/12/12	2	100.00	2	100.50	100.00	0	2,298	0.00%
2023/12/08	6	100.00	1	100.50	100.00	5	2,413	0.21%
2023/12/07	5	102.60	1	101.50	101.50	4	2,441	0.16%
2023/12/06	2	103.50	5	104.00	104.00	-3	2,475	-0.12%
2023/12/05	3	102.50	3	103.00	103.00	0	2,521	0.00%
2023/12/04	5	102.80	6	102.58	103.00	-1	2,619	-0.04%
2023/12/01	1	102.00	1	101.50	101.50	0	2,901	0.00%
2023/11/30	7	102.36	4	102.13	103.00	3	2,981	0.10%
2023/11/29	1	102.50	3	102.50	102.50	-2	2,978	-0.07%
2023/11/28	1	100.50	4	101.00	102.00	-3	3,012	-0.10%
2023/11/27	1	100.50	1	102.00	100.50	0	3,028	0.00%
2023/11/24	2	100.00	3	100.30	100.50	-1	3,037	-0.03%
2023/11/22	1	99.90	1	99.90	100.00	0	3,047	0.00%
2023/11/21	1	100.50	5	100.90	100.00	-4	3,079	-0.13%
2023/11/20	1	100.00	1	100.50	100.50	0	3,146	0.00%
2023/11/17	3	99.73	1	99.70	99.70	2	3,177	0.06%
2023/11/16	1	98.80	1	99.50	99.20	0	3,292	0.00%
2023/11/15	3	99.93	1	101.50	99.70	2	3,374	0.06%
2023/11/14	2	99.85	3	99.60	99.70	-1	3,463	-0.03%
2023/11/13	1.1	96.32	10	96.79	96.70	-9	3,599	-0.25%
2023/11/10	1	97.10	0	0.00	96.10	1	3,602	0.03%
2023/11/09	1	98.10	2	98.55	98.00	-1	3,590	-0.03%
2023/11/08	1.1	97.84	0	0.00	97.70	1.1	3,580	0.03%
2023/11/07	0	0.00	1	98.80	98.40	-1	3,571	-0.03%
2023/11/03	3	97.47	3	98.00	97.80	0	3,604	0.00%
2023/11/02	1	97.50	2	97.40	97.50	-1	3,640	-0.03%
2023/11/01	2	95.85	1	96.20	96.00	1	3,684	0.03%
2023/10/31	0	0.00	1	98.00	95.90	-1	3,685	-0.03%
2023/10/30	1	97.50	1	97.40	97.50	0	3,688	0.00%
2023/10/27	1	96.80	1	97.50	96.70	0	3,706	0.00%
2023/10/26	1	97.50	1	96.60	96.70	0	3,718	0.00%
2023/10/24	2	98.60	3	98.90	99.40	-1	3,739	-0.03%
2023/10/23	2	98.05	2	98.30	97.80	0	3,759	0.00%
2023/10/20	0	0.00	1	97.50	97.70	-1	3,783	-0.03%
2023/10/18	3	98.07	1	98.00	98.30	2	3,825	0.05%
2023/10/17	2.1	100.00	3	99.87	100.00	-1	3,781	-0.03%
2023/10/16	1	98.10	0	0.00	98.50	1	3,763	0.03%
2023/10/13	4.1	99.52	6	99.05	100.00	-2	3,733	-0.05%
2023/10/12	1	98.60	1	98.60	98.50	0	3,693	0.00%
2023/10/11	2	97.60	2	97.65	97.90	0	3,676	0.00%
2023/10/06	2	96.65	1	96.90	96.60	1	3,689	0.03%
2023/10/05	1	97.40	1	98.10	96.40	0	3,722	0.00%
2023/10/04	2	96.50	0	0.00	97.00	2	3,699	0.05%
2023/10/03	2	98.25	1	98.60	98.00	1	3,698	0.03%
2023/10/02	1	97.90	1	97.80	98.00	0	3,711	0.00%
2023/09/27	0	0.00	1	96.80	97.10	-1	3,625	-0.03%
2023/09/26	2	99.15	1	100.50	98.30	1	3,668	0.03%
2023/09/25	2	99.95	2	100.50	99.70	0	3,714	0.00%
2023/09/21	2	98.75	3	98.80	99.10	-1	3,700	-0.03%
2023/09/20	5	101.00	5	101.58	99.10	0	3,684	0.00%
2023/09/19	2	103.75	1	105.00	103.50	1	3,634	0.03%
2023/09/18	6	102.50	3	102.50	103.00	3	3,582	0.08%
2023/09/15	2	102.00	1	101.00	102.50	1	3,520	0.03%
2023/09/14	10	101.15	2	100.75	101.50	8	3,503	0.23%
2023/09/13	3	100.10	4	99.58	99.20	-1	3,463	-0.03%
2023/09/12	2	100.00	1	100.50	101.00	1	3,415	0.03%
2023/09/11	3	101.17	2	101.25	101.00	1	3,342	0.03%
2023/09/08	1	100.50	2	100.75	101.00	-1	3,292	-0.03%
2023/09/07	3	101.83	4	102.13	103.00	-1	3,226	-0.03%
2023/09/06	5	98.66	17	101.46	103.00	-12	3,130	-0.38%
2023/09/05	3	97.63	2	96.40	97.90	1	2,825	0.04%
2023/09/04	1	95.40	3	94.60	95.60	-2	2,749	-0.07%
2023/09/01	2	94.95	4	95.03	94.40	-2	2,733	-0.07%
2023/08/31	3	94.77	1	95.20	94.70	2	2,686	0.07%
2023/08/30	1	94.40	2	94.35	94.50	-1	2,684	-0.04%
2023/08/29	2	92.65	5	93.16	93.90	-3	2,672	-0.11%
2023/08/28	1	91.90	0.1	92.50	92.50	0.9	2,654	0.04%
2023/08/25	4	93.20	1	93.90	92.90	3	2,660	0.11%
2023/08/24	5	94.42	4	94.83	95.00	1	2,629	0.04%
2023/08/23	2	93.75	1	93.00	93.10	1	2,570	0.04%
2023/08/22	2	94.15	5	95.20	93.50	-3	2,549	-0.12%
2023/08/21	7	92.66	1	95.40	92.00	6	2,435	0.25%
2023/08/18	8	95.28	23	94.60	94.40	-15	2,340	-0.64%
2023/08/17	11	94.39	16	94.53	95.70	-5	2,208	-0.23%
2023/08/15	2	90.05	2	90.40	90.20	0	1,973	0.00%
2023/08/11	1	90.30	1	90.40	90.50	0	1,960	0.00%
2023/08/10	0	0.00	1	90.50	90.30	-1	1,956	-0.05%
2023/08/09	3	90.60	1	90.50	90.80	2	1,940	0.10%
2023/08/08	1	92.90	3	92.97	93.00	-2	1,902	-0.11%
2023/08/07	2	92.25	3	93.00	91.70	-1	1,865	-0.05%
2023/08/04	1	90.70	1	91.00	91.00	0	1,833	0.00%
2023/07/31	0	0.00	1	90.10	88.40	-1	1,800	-0.06%
2023/07/28	1	90.10	1	88.80	90.10	0	1,781	0.00%
2023/07/27	2	89.10	2	89.25	89.00	0	1,756	0.00%
2023/07/26	1	90.00	0	0.00	90.00	1	1,729	0.06%
2023/07/19	0	0.00	5	90.98	88.50	-5	1,637	-0.31%
2023/07/18	0	0.00	6	91.30	90.50	-6	1,623	-0.37%
2023/07/17	3	90.80	19	91.25	91.50	-16	1,617	-0.99%
2023/07/14	0	0.00	11	91.87	91.00	-11	1,615	-0.68%
2023/07/13	12	92.61	1	92.80	92.00	11	1,602	0.69%
2023/07/12	3	90.80	2	90.65	92.00	1	1,561	0.06%
2023/07/10	1	87.70	1	88.30	87.30	0	1,519	0.00%
2023/07/07	4	88.50	2	88.41	88.60	2	1,505	0.13%
2023/07/06	28	89.75	1.3	90.05	90.10	26.7	1,481	1.80%
2023/07/05	3	89.63	3	89.27	90.10	0	1,456	0.00%
2023/07/04	4	88.48	1	89.70	88.90	3	1,438	0.21%
2023/07/03	2.3	95.60	5	95.64	96.20	-2.7	1,336	-0.20%
2023/06/30	5	93.84	0	0.00	93.80	5	1,265	0.39%
2023/06/29	20	94.40	0	0.00	93.60	20	1,262	1.58%
2023/06/27	2	96.50	0	0.00	94.50	2	1,226	0.16%
2023/06/26	0	0.00	1.1	97.24	97.70	-1.1	1,195	-0.09%
2023/06/20	640	95.22	0.1	95.00	95.60	639.9	1,107	57.76%	大買/鉅額交易
2023/06/19	720	94.23	20	94.40	94.50	700	1,106	63.24%	大買/鉅額交易
2023/06/16	700	93.24	0	0.00	94.30	700	1,105	63.32%	大買/鉅額交易
2023/06/15	1	92.50	0	0.00	92.20	1	1,087	0.09%
2023/06/12	0	92.80	0	0.00	93.20	0	1,099	0.00%
2023/06/08	1	93.40	2	93.60	93.30	-1	1,087	-0.09%
2023/06/07	0	0.00	2	93.20	93.30	-2	1,081	-0.18%
2023/06/02	1	91.60	0	0.00	90.90	1	1,123	0.09%
2023/05/31	0	0.00	1	90.00	90.30	-1	1,120	-0.09%
2023/05/30	0	0.00	6	89.58	89.40	-6	1,108	-0.54%
2023/05/29	1	89.20	1	89.50	89.40	0	1,107	0.00%
2023/05/18	0	0.00	1	86.50	87.00	-1	1,090	-0.09%
2023/05/10	0	0.00	1	84.80	85.10	-1	1,165	-0.09%
2023/05/08	3	86.47	2	86.75	87.00	1	1,178	0.08%
2023/05/03	0	0.00	2	86.00	86.00	-2	1,285	-0.16%
2023/04/27	0	0.00	0.2	85.10	84.90	-0.2	1,328	-0.02%
2023/04/25	1	84.50	0	0.00	83.90	1	1,329	0.08%
2023/04/20	1	86.20	1	86.30	86.00	0	1,342	0.00%
2023/04/19	1	87.70	0	0.00	87.20	1	1,339	0.07%
2023/04/13	1	88.20	0	0.00	87.80	1	1,322	0.08%
2023/03/31	0	0.00	1	89.40	89.00	-1	1,310	-0.08%
2023/03/30	0	89.10	0	89.15	88.90	0	1,299	0.00%
2023/03/29	0	0.00	1	88.50	88.60	-1	1,289	-0.08%
2023/03/28	1	88.60	2	88.55	87.70	-1	1,301	-0.08%
2023/03/23	0	0.00	2	88.40	88.40	-2	1,299	-0.15%
2023/03/20	0	0.00	1	87.40	87.80	-1	1,251	-0.08%
2023/03/16	0	0.00	1	85.70	85.80	-1	1,240	-0.08%
2023/03/15	0	0.00	2	86.60	86.10	-2	1,239	-0.16%
2023/03/14	1	85.70	3	85.83	86.00	-2	1,243	-0.16%
2023/03/13	3	85.87	0	0.00	86.20	3	1,243	0.24%
2023/03/10	2	87.20	0	0.00	86.60	2	1,240	0.16%
2023/03/08	1	87.90	0	0.00	88.10	1	1,241	0.08%
2023/03/07	3	88.83	0	0.00	88.70	3	1,203	0.25%
2023/03/02	0	0.00	2	88.20	88.30	-2	1,126	-0.18%
2023/02/24	1	86.30	0	0.00	86.20	1	1,105	0.09%
2023/02/21	1	87.20	0	0.00	87.20	1	1,110	0.09%
2023/02/20	1	86.50	1	86.00	86.20	0	1,121	0.00%
2023/02/17	0	86.90	0	0.00	86.50	0	1,119	0.00%
2023/02/15	1	85.00	0	0.00	85.20	1	1,135	0.09%
2023/02/02	0	0.00	4	88.95	90.50	-4	1,083	-0.37%
2023/01/17	1	82.70	0	0.00	82.50	1	979	0.10%
2023/01/16	1	83.00	0	0.00	83.00	1	996	0.10%
2023/01/13	0	0.00	1	84.10	83.30	-1	1,012	-0.10%
2023/01/11	1	85.80	1	85.70	85.80	0	1,087	0.00%
2023/01/10	2	84.75	1	85.30	85.40	1	1,095	0.09%
2023/01/09	0	0.00	1	83.20	83.30	-1	1,084	-0.09%
2023/01/06	1	82.50	1	82.30	82.50	0	1,119	0.00%
2023/01/05	1	82.10	3	81.60	81.80	-2	1,248	-0.16%
2022/12/30	2	81.25	1	81.70	82.70	1	1,306	0.08%
2022/12/16	1	86.00	0	0.00	86.20	1	1,418	0.07%
2022/12/14	1	85.20	0	0.00	85.40	1	1,403	0.07%
2022/12/06	0	0.00	1	84.60	83.00	-1	1,401	-0.07%
2022/12/05	2	85.90	1	86.40	85.80	1	1,387	0.07%
2022/12/02	2	86.05	31	86.09	86.00	-29	1,384	-2.09%
2022/12/01	31	84.77	1	84.50	85.40	30	1,375	2.18%
2022/11/30	1	83.20	1	82.60	83.50	0	1,371	0.00%
2022/11/29	0.2	81.80	0	0.00	82.10	0.2	1,367	0.01%
2022/11/28	1	82.00	1	82.20	82.20	0	1,369	0.00%
2022/11/24	1	82.40	1	81.80	82.50	0	1,380	0.00%
2022/11/23	1	81.20	0	0.00	81.20	1	1,372	0.07%
2022/11/22	0	0.00	1	81.50	81.20	-1	1,388	-0.07%
2022/11/18	3	82.77	3	82.57	82.00	0	1,398	0.00%
2022/11/17	2	82.85	3	83.17	83.10	-1	1,399	-0.07%
2022/11/16	1	83.20	3	82.47	82.90	-2	1,406	-0.14%
2022/11/15	0	0.00	6	81.88	82.10	-6	1,400	-0.43%
2022/11/14	1	80.70	0	0.00	81.60	1	1,413	0.07%
2022/11/11	1	81.20	0	0.00	81.00	1	1,442	0.07%
2022/11/10	0	0.00	1	79.90	80.40	-1	1,448	-0.07%
2022/11/09	1	80.10	1	80.20	80.10	0	1,480	0.00%
2022/11/08	1	79.60	1	80.60	79.40	0	1,480	0.00%
2022/11/07	0	0.00	1	79.00	79.50	-1	1,501	-0.07%
2022/11/04	0	0.00	1	78.90	78.80	-1	1,514	-0.07%
2022/11/03	1	78.50	1	78.00	78.40	0	1,521	0.00%
2022/11/02	3	77.87	1	77.80	77.50	2	1,526	0.13%
2022/11/01	0	0.00	2	76.80	76.90	-2	1,517	-0.13%
2022/10/27	1	75.40	1	75.50	75.50	0	1,523	0.00%
2022/10/26	0	0.00	1	74.20	74.20	-1	1,532	-0.07%
2022/10/24	1	75.30	0	0.00	75.60	1	1,567	0.06%
2022/10/21	1	76.20	1	76.50	76.00	0	1,562	0.00%
2022/10/20	0	0.00	2	75.70	76.20	-2	1,608	-0.12%
2022/10/17	1	72.20	1	72.60	74.20	0	1,567	0.00%
2022/10/14	2	73.65	1	74.00	73.50	1	1,571	0.06%
2022/10/13	1	71.80	0	0.00	71.70	1	1,546	0.06%
2022/10/12	0	0.00	6	70.70	72.40	-6	1,430	-0.42%
2022/10/05	0	0.00	1	75.50	75.00	-1	1,612	-0.06%
2022/10/04	0	0.00	1	73.70	73.90	-1	1,620	-0.06%
2022/09/30	1	70.90	2	70.45	71.90	-1	1,661	-0.06%
2022/09/29	1	72.50	0	0.00	72.30	1	1,693	0.06%
2022/09/27	0.1	75.70	0	0.00	76.00	0.1	1,694	0.00%
2022/09/26	3	77.70	0	0.00	76.40	3	1,731	0.17%
2022/09/15	0	0.00	1	85.10	85.10	-1	1,842	-0.05%
2022/09/12	1	84.00	1	84.20	84.00	0	1,920	0.00%
2022/09/07	0	82.40	0	0.00	82.00	0	1,990	0.00%
2022/08/26	1	88.80	0	0.00	88.40	1	2,298	0.04%
2022/08/23	1	87.40	0	0.00	87.10	1	2,329	0.04%
2022/08/19	0	0.00	3	90.00	89.40	-3	2,361	-0.13%
2022/08/18	10	89.13	0	0.00	89.40	10	2,343	0.43%
2022/08/12	0	0.00	1	89.90	90.00	-1	2,281	-0.04%
2022/08/11	0	0.00	10	88.90	88.50	-10	2,257	-0.44%
2022/08/10	10	87.98	1	87.90	87.80	9	2,260	0.40%
2022/08/09	2	87.30	2	87.25	88.00	0	2,261	0.00%
2022/08/05	1	86.60	1	86.70	86.70	0	2,279	0.00%
2022/08/04	2	85.25	2	85.80	86.00	0	2,303	0.00%
2022/08/03	1	86.60	1	87.00	86.10	0	2,295	0.00%
2022/08/02	1	86.70	1	86.50	86.70	0	2,304	0.00%
2022/08/01	2	87.60	1	88.20	87.60	1	2,295	0.04%
2022/07/29	3	87.40	1	85.60	87.40	2	2,288	0.09%
2022/07/28	1	85.00	1	84.70	85.00	0	2,266	0.00%
2022/07/27	2	83.65	2	82.75	84.30	0	2,261	0.00%
2022/07/26	1	85.20	1	83.90	83.70	0	2,201	0.00%
2022/07/25	3	86.00	3	85.93	86.40	0	2,178	0.00%
2022/07/22	1	86.50	2	86.20	86.10	-1	2,188	-0.05%
2022/07/21	2	86.20	2	86.60	87.00	0	2,206	0.00%
2022/07/20	2	87.25	2	87.70	86.80	0	2,227	0.00%
2022/07/19	1	87.00	2	87.15	86.90	-1	2,255	-0.04%
2022/07/18	1	87.30	1	87.60	87.50	0	2,276	0.00%
2022/07/15	4	85.70	3	85.40	86.00	1	2,269	0.04%
2022/07/14	2	90.00	1	90.10	90.90	1	2,244	0.04%
2022/07/13	1	90.80	2	90.25	90.80	-1	2,190	-0.05%
2022/07/12	1	88.00	1	87.20	86.90	0	2,169	0.00%
2022/07/11	2	88.60	3	89.03	89.60	-1	2,172	-0.05%
2022/07/08	1	88.60	4	87.55	88.40	-3	2,158	-0.14%
2022/07/07	22	82.80	1	83.70	84.00	21	2,120	0.99%
2022/07/06	2	84.60	1	83.55	83.70	1	2,083	0.05%
2022/07/05	5	85.20	4	85.48	86.30	1	2,101	0.05%
2022/07/04	5	85.70	2	85.65	84.60	3	2,090	0.14%
2022/07/01	2	89.35	6	88.37	87.60	-4	2,089	-0.19%
2022/06/30	2	90.95	1	90.50	90.70	1	2,052	0.05%
2022/06/29	1	93.00	1	92.90	93.20	0	2,033	0.00%
2022/06/28	1	97.70	1	95.20	95.20	0	2,026	0.00%
2022/06/27	1	97.80	1	98.40	98.30	0	2,017	0.00%
2022/06/24	2	97.30	2	98.00	97.10	0	2,028	0.00%
2022/06/23	1	97.30	1	98.30	96.80	0	2,061	0.00%
2022/06/22	1	98.60	1	99.10	97.30	0	2,081	0.00%
2022/06/21	7	97.41	7	97.96	99.10	0	2,132	0.00%
2022/06/20	3	99.20	29	98.89	97.00	-26	2,135	-1.22%
2022/06/17	3	99.33	3	99.70	99.00	0	2,138	0.00%
2022/06/16	5	100.28	4	100.90	99.10	1	2,221	0.05%
2022/06/15	3	101.00	3	101.67	100.50	0	2,233	0.00%
2022/06/14	7	99.97	3	100.50	100.50	4	2,279	0.18%
2022/06/13	3	100.67	2	101.25	101.00	1	2,296	0.04%
2022/06/10	1	102.00	4	102.50	103.00	-3	2,275	-0.13%
2022/06/09	3	100.67	10	101.75	102.50	-7	2,215	-0.32%
2022/06/08	2	100.25	2	100.50	100.50	0	2,140	0.00%
2022/06/07	1	99.70	0	0.00	99.10	1	2,123	0.05%
2022/06/01	0	0.00	1	98.10	98.10	-1	2,209	-0.05%
2022/05/31	0	0.00	2	96.70	96.90	-2	2,200	-0.09%
2022/05/30	1	95.80	51	95.76	96.80	-50	2,220	-2.25%
2022/05/26	1	93.20	1	92.40	92.40	0	2,284	0.00%
2022/05/25	1	92.20	1	93.20	93.00	0	2,335	0.00%
2022/05/23	0	0.00	2	93.30	93.10	-2	2,347	-0.09%
2022/05/20	0	0.00	2	93.30	93.10	-2	2,374	-0.08%
2022/05/19	0	0.00	1	92.10	92.70	-1	2,376	-0.04%
2022/05/16	0	0.00	0.2	89.87	89.60	-0.2	2,388	-0.01%
2022/05/13	0	0.00	10.1	87.60	88.10	-10.1	2,391	-0.42%
2022/05/12	0.1	87.97	0	0.00	86.00	0.1	2,403	0.00%
2022/05/11	0.1	89.70	0	0.00	89.30	0.1	2,393	0.00%
2022/05/10	1	89.00	0	0.00	90.30	1	2,433	0.04%
2022/05/09	2.1	90.14	6	90.93	90.00	-4	2,472	-0.16%
2022/05/06	2	91.80	0	0.00	92.30	2	2,502	0.08%
2022/05/05	2	93.40	0	0.00	93.60	2	2,535	0.08%
2022/05/04	0.1	92.58	0	0.00	92.50	0.1	2,663	0.00%
2022/05/03	1	90.60	1	90.80	90.80	0	2,731	0.00%
2022/04/29	1	91.10	1	91.50	91.00	0	2,871	0.00%
2022/04/28	1	90.20	0	0.00	90.10	1	2,924	0.03%
2022/04/27	1	88.20	0	0.00	90.90	1	2,996	0.03%
2022/04/26	1	93.00	0	0.00	90.90	1	3,019	0.03%
2022/04/25	2	92.30	0	0.00	92.30	2	3,037	0.07%
2022/04/21	1	98.20	0	0.00	98.20	1	3,060	0.03%
2022/04/20	1	97.40	0	0.00	99.40	1	3,064	0.03%
2022/04/19	1	96.70	1.3	96.32	98.00	-0.3	3,042	-0.01%
2022/04/18	1.1	94.88	0	0.00	94.60	1.1	3,058	0.04%
2022/04/14	0	0.00	1	97.60	97.20	-1	3,185	-0.03%
2022/04/12	3.1	95.85	2	95.40	95.50	1.1	3,329	0.03%
2022/04/11	1	97.50	0	0.00	96.70	1	3,403	0.03%
2022/04/07	2.1	99.28	0	0.00	97.90	2.1	3,493	0.06%
2022/04/06	1	101.00	1	101.50	101.50	0	3,693	0.00%
2022/03/31	0	0.00	2	101.75	102.50	-2	3,780	-0.05%
2022/03/30	0	0.00	2	102.75	103.00	-2	3,848	-0.05%
2022/03/29	1.2	101.50	0	0.00	101.50	1.2	4,044	0.03%
2022/03/28	0	0.00	1	101.00	102.50	-1	4,443	-0.02%
2022/03/25	4	102.50	1	103.00	102.00	3	4,745	0.06%
2022/03/24	0.1	103.50	1	104.00	103.00	-0.9	4,738	-0.02%
2022/03/23	0	0.00	1	102.00	103.00	-1	4,709	-0.02%
2022/03/22	1	102.00	2	102.00	102.50	-1	4,763	-0.02%
2022/03/21	2	103.50	8	102.69	103.00	-6	4,773	-0.13%
2022/03/17	0	0.00	2	100.25	100.00	-2	4,754	-0.04%
2022/03/16	2	98.10	11	98.53	98.30	-9	4,718	-0.19%
2022/03/15	0	0.00	4	96.50	96.50	-4	4,742	-0.08%
2022/03/14	3	98.00	4	97.40	97.20	-1	4,811	-0.02%
2022/03/10	1	98.30	2	98.65	98.70	-1	5,020	-0.02%
2022/03/09	1	97.00	0	0.00	96.90	1	5,044	0.02%
2022/03/08	0	0.00	7	96.84	96.70	-7	5,101	-0.14%
2022/03/07	0.1	94.60	0	0.00	95.80	0.1	5,099	0.00%
2022/03/04	0	0.00	11	98.20	97.30	-11	5,116	-0.21%
2022/03/03	1	98.70	1	98.40	98.80	0	5,192	0.00%
2022/03/02	1	98.00	1	98.80	98.30	0	5,214	0.00%
2022/02/25	0	0.00	1.3	95.99	96.40	-1.3	5,263	-0.02%
2022/02/24	1	93.10	0	0.00	93.10	1	5,334	0.02%
2022/02/17	1	96.30	0	0.00	95.70	1	6,342	0.02%
2022/02/16	0	0.00	2	96.30	96.90	-2	6,626	-0.03%
2022/02/14	1	94.40	0	0.00	94.20	1	6,750	0.01%
2022/02/10	2	96.15	1	96.70	96.20	1	6,811	0.01%
2022/02/07	1	92.70	1	93.60	94.70	0	6,957	0.00%
2022/01/26	7	94.07	13	92.60	92.60	-6	6,985	-0.09%
2022/01/25	1	95.40	1	95.70	95.40	0	7,096	0.00%
2022/01/24	8	95.91	6	96.48	96.10	2	7,156	0.03%
2022/01/21	1	99.90	1	100.00	99.40	0	7,050	0.00%
2022/01/20	4	100.03	5	100.20	100.50	-1	7,024	-0.01%
2022/01/19	4	100.88	1	101.50	100.50	3	6,974	0.04%
2022/01/18	3	102.83	5	103.20	102.50	-2	6,945	-0.03%
2022/01/17	1	101.50	0	0.00	102.00	1	6,912	0.01%
2022/01/14	3	102.33	2	102.25	102.50	1	6,903	0.01%
2022/01/13	3	101.83	4	101.88	102.00	-1	6,915	-0.01%
2022/01/12	1	101.50	1	101.50	101.50	0	6,922	0.00%
2022/01/11	4	102.13	2	103.00	101.50	2	6,967	0.03%
2022/01/10	3	102.17	3	102.50	103.00	0	6,949	0.00%
2022/01/07	6	102.58	6	102.17	102.50	0	6,945	0.00%
2022/01/06	6	104.58	9	105.11	105.50	-3	6,861	-0.04%
2022/01/05	5	107.00	33	107.53	106.00	-28	6,844	-0.41%
2022/01/04	14	107.79	6.2	107.24	107.50	7.8	6,801	0.11%
2022/01/03	3.2	106.34	95.1	106.56	106.00	-91.9	6,758	-1.36%
2021/12/30	8	106.06	37.5	106.15	105.50	-29.5	6,756	-0.44%
2021/12/29	10.2	108.47	12	108.67	107.00	-1.9	6,754	-0.03%
2021/12/28	3	106.00	93	105.02	105.50	-90	6,643	-1.35%
2021/12/27	6.3	107.05	4	107.00	106.50	2.3	6,718	0.03%
2021/12/24	3	108.83	1	107.50	106.50	2	6,807	0.03%
2021/12/23	126	110.85	14.6	110.12	108.50	111.4	6,800	1.64%	大買/鉅額交易
2021/12/22	13	110.46	63.3	110.56	111.00	-50.3	6,660	-0.76%
2021/12/21	5.5	106.73	13	106.92	107.50	-7.5	6,439	-0.12%
2021/12/20	2	102.50	3	103.00	102.50	-1	6,139	-0.02%
2021/12/17	32.3	102.21	3.2	102.99	102.00	29.1	6,155	0.47%
2021/12/16	5.3	103.26	4	103.00	103.50	1.3	6,190	0.02%
2021/12/15	3	100.67	6	100.92	101.00	-3	6,197	-0.05%
2021/12/14	14	99.64	31	99.24	99.20	-17	6,174	-0.28%
2021/12/13	6	100.50	6	100.92	100.00	0	6,151	0.00%
2021/12/10	2	100.75	1	101.50	101.00	1	6,263	0.02%
2021/12/09	13	101.23	7	101.21	100.50	6	6,366	0.09%
2021/12/08	19	101.34	10	101.65	102.00	9	6,336	0.14%
2021/12/07	11	100.86	11.2	100.98	101.00	-0.2	6,287	0.00%
2021/12/06	14.2	102.49	2	102.50	102.00	12.2	6,209	0.20%
2021/12/03	4	104.75	4	105.00	105.50	0	6,141	0.00%
2021/12/02	30	104.93	3	105.17	103.50	27	6,153	0.44%
2021/12/01	15	104.23	3	105.00	105.50	12	6,141	0.20%
2021/11/30	27	106.02	7	106.21	105.50	20	6,109	0.33%
2021/11/29	6	101.08	20	101.63	104.00	-14	6,109	-0.23%
2021/11/26	11	105.05	0.5	106.00	104.50	10.5	6,056	0.17%
2021/11/25	2	107.00	1	105.50	107.00	1	6,025	0.02%
2021/11/24	6	106.33	1	109.50	108.50	5	5,942	0.08%
2021/11/23	10	108.80	5	107.50	107.50	5	5,932	0.08%
2021/11/22	10.5	112.50	6	112.50	112.50	4.5	5,856	0.08%
2021/11/19	13	111.88	13	112.46	111.50	0	5,834	0.00%
2021/11/18	3.1	112.68	4.2	112.91	113.00	-1.2	5,740	-0.02%
2021/11/17	25.1	113.88	96	111.99	115.00	-70.9	5,633	-1.26%
2021/11/16	3	109.33	2.3	108.67	110.00	0.8	5,309	0.01%
2021/11/15	82.3	106.11	15	107.57	110.50	67.3	5,192	1.30%
2021/11/12	3	101.50	4	102.25	102.00	-1	4,991	-0.02%
2021/11/11	2	102.51	4.2	101.54	101.50	-2.1	5,016	-0.04%
2021/11/10	4.2	100.25	25	100.52	100.50	-20.9	4,994	-0.42%
2021/11/09	13	99.85	22	99.06	100.50	-9	5,037	-0.18%
2021/11/08	3	98.23	3.1	98.92	97.90	-0.1	5,061	0.00%
2021/11/05	11.1	97.82	84	98.26	98.20	-72.9	5,092	-1.43%
2021/11/04	3	100.50	1	102.50	100.00	2	5,018	0.04%
2021/11/03	5	101.80	5.1	102.01	101.00	-0.1	5,050	0.00%
2021/11/02	23.1	106.07	7.2	106.28	101.50	15.9	5,022	0.32%
2021/11/01	1	107.00	20	106.63	107.00	-19	4,814	-0.39%
2021/10/29	101.1	102.85	0	0.00	102.50	101.1	4,762	2.12%	大買/鉅額交易
2021/10/28	4	103.13	1	103.50	103.00	3	4,883	0.06%
2021/10/27	1	104.00	2	103.00	104.00	-1	4,928	-0.02%
2021/10/26	7.1	102.65	2	102.75	101.50	5.1	5,000	0.10%
2021/10/25	1.1	103.43	2.1	102.93	103.50	-1.1	5,079	-0.02%
2021/10/22	4	101.38	4	101.38	102.00	0	5,257	0.00%
2021/10/21	2	102.26	7.1	102.65	101.00	-5	5,430	-0.09%
2021/10/20	3	100.67	3	101.33	101.00	0	5,478	0.00%
2021/10/19	2.1	99.99	2	99.55	101.00	0.1	5,548	0.00%
2021/10/18	3.1	98.12	4	98.48	98.00	-0.9	5,636	-0.02%
2021/10/15	5	98.10	5	98.16	97.70	0	5,820	0.00%
2021/10/14	6	96.08	6	97.28	96.00	0	6,050	0.00%
2021/10/13	5	99.06	77	100.39	96.40	-72	6,354	-1.13%
2021/10/12	73	99.32	1	98.90	98.00	72	6,983	1.03%
2021/10/08	0	0.00	2	101.50	100.00	-2	7,137	-0.03%
2021/10/07	5	100.02	11	100.82	100.50	-6	7,265	-0.08%
2021/10/06	9	98.39	2	101.00	97.60	7	7,620	0.09%
2021/10/05	6	98.35	9	98.74	99.70	-3	7,824	-0.04%
2021/10/04	1	95.40	0	0.00	95.70	1	7,768	0.01%
2021/10/01	59	99.62	0	0.00	99.30	59	7,774	0.76%
2021/09/30	7	104.71	2	106.00	105.00	5	7,783	0.06%
2021/09/29	8	106.13	3.4	106.47	106.00	4.6	7,900	0.06%
2021/09/28	9.2	109.83	15	110.47	108.50	-5.8	8,106	-0.07%
2021/09/27	47	106.80	2	107.00	107.50	45	8,108	0.56%
2021/09/24	4.2	106.14	8	106.69	106.50	-3.8	8,199	-0.05%
2021/09/23	2	104.00	51	104.52	105.50	-49	8,290	-0.59%
2021/09/22	46	100.60	1	101.00	100.50	45	8,497	0.53%
2021/09/17	5	104.00	3	104.17	104.50	2	8,609	0.02%
2021/09/16	4	103.25	2	103.75	104.00	2	9,035	0.02%
2021/09/15	16	104.31	2	104.75	102.50	14	9,565	0.15%
2021/09/14	2	109.25	8	109.88	110.00	-6	9,945	-0.06%
2021/09/13	5	105.20	38	104.64	105.00	-33	10,025	-0.33%
2021/09/10	3	106.67	0	0.00	107.00	3	10,276	0.03%
2021/09/09	1	107.50	1	106.50	108.00	0	10,560	0.00%
2021/09/08	6	107.25	4	107.25	106.00	2	11,178	0.02%
2021/09/07	26	107.19	113	108.03	107.00	-87	11,465	-0.76%	大賣/
2021/09/06	92	111.61	3	112.33	111.00	89	12,085	0.74%
2021/09/03	3	115.50	2	115.75	115.50	1	12,114	0.01%
2021/09/02	11	116.91	25	117.20	115.50	-14	12,322	-0.11%
2021/09/01	30	115.50	2	117.00	117.00	28	12,352	0.23%
2021/08/31	36	114.42	1	113.00	114.00	35	12,393	0.28%
2021/08/30	42	114.45	0	0.00	114.00	42	12,505	0.34%
2021/08/27	2	114.00	0	0.00	114.00	2	12,560	0.02%
2021/08/26	0	0.00	3	115.83	116.00	-3	12,646	-0.02%
2021/08/25	0	0.00	1	115.00	115.50	-1	12,808	-0.01%
2021/08/24	16	112.78	4	116.13	112.00	12	12,993	0.09%
2021/08/23	4	112.25	19.1	111.87	114.00	-15.1	13,333	-0.11%
2021/08/20	5.4	108.07	2	108.00	106.50	3.4	13,424	0.02%
2021/08/19	3.1	112.52	2	111.50	111.50	1.1	13,562	0.01%
2021/08/18	4.2	110.86	7	112.79	116.00	-2.8	13,751	-0.02%
2021/08/17	6.1	113.70	8	115.00	112.00	-2	13,868	-0.01%
2021/08/16	3.2	114.53	14	114.21	114.50	-10.8	13,873	-0.08%
2021/08/13	11	120.45	12	119.50	118.00	-1	13,892	-0.01%
2021/08/12	1	122.00	4	122.75	123.00	-3	13,908	-0.02%
2021/08/11	11	118.50	0	0.00	119.00	11	13,958	0.08%
2021/08/10	0.1	120.00	2	122.25	122.00	-2	14,020	-0.01%
2021/08/09	3.1	120.98	8	122.50	122.00	-4.9	14,081	-0.03%
2021/08/06	1.1	123.48	1	122.00	121.50	0.1	14,159	0.00%
2021/08/05	1	124.50	1	125.00	124.00	0	14,264	0.00%
2021/08/04	30.1	125.50	1.1	125.55	125.50	29	14,533	0.20%
2021/08/03	26	125.21	2	126.25	126.50	24	14,698	0.16%
2021/08/02	3	121.50	3	122.33	123.00	0	14,781	0.00%
2021/07/30	9	122.39	7	123.29	120.00	2	14,875	0.01%
2021/07/29	3	117.83	7	119.64	121.50	-4	14,921	-0.03%
2021/07/28	7	117.43	6	118.67	118.00	1	15,080	0.01%
2021/07/27	2	124.75	2	122.00	122.00	0	15,144	0.00%
2021/07/26	9	127.72	2	127.25	128.00	7	15,160	0.05%
2021/07/23	0	0.00	11	128.86	128.00	-11	15,236	-0.07%
2021/07/22	4.1	130.41	11	131.36	129.00	-6.9	15,528	-0.04%
2021/07/21	38	128.57	4	130.00	126.50	34	15,502	0.22%
2021/07/20	9	131.83	1	129.50	129.00	8	15,427	0.05%
2021/07/19	11	139.09	25	140.06	137.00	-14	15,285	-0.09%
2021/07/16	34	138.96	96	139.31	138.50	-62	15,115	-0.41%
2021/07/15	25	130.24	29	132.84	134.00	-4	14,640	-0.03%
2021/07/14	16	130.69	24.3	130.48	131.00	-8.3	14,768	-0.06%
2021/07/13	50	130.20	34	131.63	128.00	16	14,836	0.11%
2021/07/12	23	129.39	8	127.88	129.50	15	14,661	0.10%
2021/07/09	3	124.00	4	124.38	124.00	-1	14,678	-0.01%
2021/07/08	3	126.33	1	127.00	125.50	2	15,415	0.01%
2021/07/07	7	125.21	5	126.30	125.50	2	16,004	0.01%
2021/07/06	15	127.07	11	127.95	126.00	4	15,989	0.03%
2021/07/05	31	129.11	12	129.79	131.00	19	15,922	0.12%
2021/07/02	5	124.20	10	124.90	129.00	-5	15,715	-0.03%
2021/07/01	12	124.71	4	122.63	122.00	8	15,683	0.05%
2021/06/30	11	125.64	9	126.17	126.00	2	15,637	0.01%
2021/06/29	6	126.42	8	126.63	125.00	-2	15,576	-0.01%
2021/06/28	12	131.63	20	132.35	131.50	-8	15,423	-0.05%
2021/06/25	18	134.28	9	134.11	132.00	9	15,338	0.06%
2021/06/24	13	130.54	72.1	130.49	132.00	-59.1	15,053	-0.39%
2021/06/23	20	125.98	84	126.68	126.50	-64	14,737	-0.43%
2021/06/22	10	119.10	28	119.48	119.00	-18	14,266	-0.13%
2021/06/21	17	119.62	15	121.40	119.00	2	14,163	0.01%
2021/06/18	63	121.34	56	122.25	121.00	7	13,911	0.05%
2021/06/17	17	119.65	6	119.67	119.00	11	13,634	0.08%
2021/06/16	53	115.45	2	114.50	114.00	51	13,051	0.39%
2021/06/15	83	112.74	82	115.45	116.00	1	12,759	0.01%
2021/06/11	22	106.61	1.1	107.00	107.00	20.9	12,191	0.17%
2021/06/10	4	108.38	12	107.83	109.00	-8	12,177	-0.07%
2021/06/09	15	104.00	8	106.06	104.50	7	12,088	0.06%
2021/06/08	4	106.75	24	105.81	106.00	-20	12,152	-0.16%
2021/06/07	88	105.67	34	106.35	107.50	54	12,238	0.44%
2021/06/04	3	106.17	2	107.00	105.50	1	12,201	0.01%
2021/06/03	9	107.22	103	107.53	107.50	-94	12,258	-0.77%	大賣/
2021/06/02	24	108.60	3	107.50	105.50	21	12,254	0.17%
2021/06/01	13	111.27	10	111.50	111.00	3	12,196	0.02%
2021/05/31	12	107.83	212	108.94	110.50	-200	12,099	-1.65%	大賣/鉅額交易
2021/05/28	7	102.79	30	104.00	103.00	-23	11,802	-0.19%
2021/05/27	3	102.83	2	103.50	104.00	1	11,748	0.01%
2021/05/26	23.1	104.84	139	103.73	105.00	-115.9	11,683	-0.99%	大賣/鉅額交易
2021/05/25	132	95.74	3	98.50	99.30	129	11,596	1.11%	大買/鉅額交易
2021/05/24	6	92.05	2	92.50	94.10	4	11,609	0.03%
2021/05/21	141	92.41	0	0.00	92.30	141	11,720	1.20%	大買/鉅額交易
2021/05/20	1	91.20	3	93.07	92.20	-2	11,886	-0.02%
2021/05/19	66	92.81	0	0.00	92.20	66	12,207	0.54%
2021/05/18	0	0.00	1	94.50	94.90	-1	12,418	-0.01%
2021/05/17	12	90.68	52	91.32	88.30	-40	12,800	-0.31%
2021/05/14	5.2	93.50	5	95.30	93.30	0.2	13,072	0.00%
2021/05/13	7	92.04	35	91.57	92.40	-28	13,025	-0.21%
2021/05/12	64	92.15	2.6	93.12	91.40	61.4	12,988	0.47%
2021/05/11	4	100.50	6	100.22	99.20	-2	12,839	-0.02%
2021/05/10	4	105.00	6	106.58	103.00	-2	12,721	-0.02%
2021/05/07	4	110.00	8	109.81	110.00	-4	12,624	-0.03%
2021/05/06	6	107.25	5	107.20	108.00	1	12,630	0.01%
2021/05/05	16	112.81	5	113.50	108.00	11	13,355	0.08%
2021/05/04	12	112.75	7	113.00	111.00	5	13,658	0.04%
2021/05/03	6	120.83	2	121.75	116.00	4	13,475	0.03%
2021/04/29	3.1	125.39	21.1	126.88	127.50	-18	13,328	-0.14%
2021/04/28	4	126.00	36	125.33	127.50	-32	13,283	-0.24%
2021/04/27	0.1	117.00	20.1	117.32	117.50	-20	13,151	-0.15%
2021/04/26	0	0.00	21	116.86	116.00	-21	13,150	-0.16%
2021/04/23	0	0.00	5	108.60	114.00	-5	13,240	-0.04%
2021/04/22	3	110.83	18	114.56	108.50	-15	13,317	-0.11%
2021/04/21	16	113.00	1	112.50	113.00	15	13,471	0.11%
2021/04/20	19.1	114.24	16.1	112.04	113.50	3	14,059	0.02%
2021/04/19	8	111.38	6	110.17	109.00	2	13,917	0.01%
2021/04/16	12	108.58	11	107.23	109.00	1	13,986	0.01%
2021/04/15	1	107.50	4	107.13	108.00	-3	13,968	-0.02%
2021/04/14	23	108.65	19	108.82	103.50	4	13,741	0.03%
2021/04/13	17	108.41	49	107.59	110.50	-32	13,046	-0.25%
2021/04/12	8	100.38	8	101.19	100.50	0	12,409	0.00%
2021/04/09	4	102.63	1	105.50	102.00	3	12,361	0.02%
2021/04/08	0	0.00	1	103.50	103.50	-1	12,299	-0.01%
2021/04/07	1	103.00	1	105.50	103.50	0	12,286	0.00%
2021/04/06	0	0.00	1	104.00	104.00	-1	12,160	-0.01%
2021/04/01	1	101.50	1	102.00	102.00	0	12,121	0.00%
2021/03/31	7	105.07	6	102.75	102.50	1	12,079	0.01%
2021/03/30	32	103.52	0	0.00	104.00	32	11,983	0.27%
2021/03/29	6	100.67	4	102.50	101.00	2	11,903	0.02%
2021/03/26	1	98.50	7	99.69	100.00	-6	11,787	-0.05%
2021/03/25	2	94.65	5	95.04	95.30	-3	11,555	-0.03%
2021/03/24	4	95.70	1	95.70	95.00	3	11,552	0.03%
2021/03/23	24	98.36	31	98.44	98.00	-7	11,515	-0.06%
2021/03/22	5	98.34	5	98.32	98.20	0	11,591	0.00%
2021/03/19	1	98.80	3	99.30	99.00	-2	11,695	-0.02%
2021/03/18	1	97.90	1	99.00	98.80	0	11,733	0.00%
2021/03/17	33	99.20	2	99.70	97.50	31	11,791	0.26%
2021/03/16	1	96.94	5	98.26	98.30	-4	11,767	-0.03%
2021/03/15	58	98.88	4	97.90	96.90	54	11,766	0.46%
2021/03/12	4	99.25	5	99.94	99.00	-1	11,760	-0.01%
2021/03/11	4	98.48	13	99.09	99.80	-9	11,676	-0.08%
2021/03/10	3	95.23	3	94.97	95.10	0	11,584	0.00%
2021/03/09	2	93.35	5	92.18	92.80	-3	11,714	-0.03%
2021/03/08	6	95.73	4	96.63	94.80	2	11,729	0.02%
2021/03/05	2	95.95	5	95.90	96.00	-3	11,706	-0.03%
2021/03/04	4	96.45	1	96.10	94.80	3	11,645	0.03%
2021/03/03	3	96.23	8	97.53	98.40	-5	11,588	-0.04%
2021/03/02	8	98.26	7	96.77	96.00	1	11,550	0.01%
2021/02/26	6	98.12	5	98.40	98.50	1	11,613	0.01%
2021/02/25	5	100.04	467	99.78	99.40	-462	11,529	-4.01%	大賣/鉅額交易
2021/02/24	10	102.14	4	102.50	99.90	6	11,423	0.05%
2021/02/23	11	103.18	9	102.11	104.00	2	11,214	0.02%
2021/02/22	19	105.47	16	108.63	105.00	3	11,064	0.03%
2021/02/19	17.1	106.74	86.9	106.32	109.00	-69.8	10,826	-0.64%
2021/02/18	24.1	99.82	40.3	101.41	99.90	-16.2	10,482	-0.15%
2021/02/17	102.3	95.17	20.1	96.94	99.00	82.1	10,223	0.80%	大買/
2021/02/05	62.1	90.38	112.1	91.39	92.50	-49.9	9,910	-0.50%	大賣/
2021/02/04	42	87.85	3	87.60	87.20	39	9,619	0.41%
2021/02/03	2.1	86.87	3	87.80	87.80	-1	9,657	-0.01%
2021/02/02	1	85.41	3	86.47	86.90	-2	9,768	-0.02%
2021/02/01	10	82.50	11	83.65	83.70	-1	9,827	-0.01%
2021/01/29	0	0.00	2	83.60	83.50	-2	9,762	-0.02%
2021/01/28	4	84.13	6	84.70	85.00	-2	9,704	-0.02%
2021/01/27	67	91.53	57	91.53	86.60	10	9,607	0.10%
2021/01/26	6	87.63	12	87.78	88.90	-6	8,815	-0.07%
2021/01/25	4	82.80	0	0.00	83.00	4	8,410	0.05%
2021/01/22	2	84.80	1	85.40	85.40	1	8,974	0.01%
2021/01/21	8	84.44	35	85.41	84.70	-27	9,076	-0.30%
2021/01/20	12	84.79	7	84.53	83.50	5	8,986	0.06%
2021/01/19	4	85.80	3	85.80	86.10	1	8,808	0.01%
2021/01/18	8	85.73	4	84.50	85.00	4	8,757	0.05%
2021/01/15	0	0.00	13	85.22	85.60	-13	8,604	-0.15%
2021/01/14	3	84.80	23	86.07	84.50	-20	8,485	-0.24%
2021/01/13	29	84.75	20	83.89	85.00	9	8,287	0.11%
2021/01/12	1	80.90	7	80.71	80.40	-6	7,614	-0.08%
2021/01/11	13	81.93	21	81.41	81.20	-8	7,571	-0.11%
2021/01/08	7.3	78.99	10	78.66	79.30	-2.7	7,442	-0.04%
2021/01/07	4	76.55	0	0.00	76.60	4	7,268	0.06%
2021/01/06	4	76.73	2	76.50	77.10	2	7,283	0.03%
2021/01/05	12	75.55	3	76.20	77.00	9	7,245	0.12%
2021/01/04	1	75.60	22	75.05	75.90	-21	7,224	-0.29%
2020/12/31	1	74.70	1	74.90	74.90	0	7,241	0.00%
2020/12/30	3	74.20	2	74.45	74.30	1	7,275	0.01%
2020/12/29	132	74.65	3	74.53	74.30	129	7,390	1.75%	大買/鉅額交易
2020/12/25	3	73.83	2	74.55	73.80	1	7,473	0.01%
2020/12/24	1	74.30	1	74.70	74.10	0	7,507	0.00%
2020/12/23	1	73.00	1	73.30	73.90	0	7,514	0.00%
2020/12/22	2	74.10	3	74.17	72.90	-1	7,618	-0.01%
2020/12/21	0	0.00	30	73.00	73.20	-30	7,670	-0.39%
2020/12/18	1	73.40	0	0.00	73.90	1	7,722	0.01%
2020/12/17	82	74.22	1	74.20	74.80	81	7,753	1.04%
2020/12/16	34	74.68	7	75.23	75.50	27	7,721	0.35%
2020/12/15	56	71.96	2	72.65	72.20	54	7,670	0.70%
2020/12/14	8	74.39	2	74.05	74.00	6	7,662	0.08%
2020/12/11	6	77.48	5	76.18	75.90	1	7,701	0.01%
2020/12/10	100	76.82	0	0.00	76.90	100	7,848	1.27%
2020/12/09	2	77.80	5	78.32	78.10	-3	8,191	-0.04%
2020/12/08	8	78.14	1	78.90	77.90	7	8,321	0.08%
2020/12/07	101	78.94	0	0.00	78.70	101	8,501	1.19%	大買/鉅額交易
2020/12/04	26	79.87	4	80.85	80.00	22	8,575	0.26%
2020/12/03	7	79.91	1	82.20	79.40	6	8,852	0.07%
2020/12/02	31	82.37	1	82.20	81.40	30	8,743	0.34%
2020/12/01	2	80.55	7	81.21	81.20	-5	8,685	-0.06%
2020/11/30	2	80.70	2	81.25	80.00	0	8,704	0.00%
2020/11/27	5	80.38	6	81.05	80.50	-1	8,900	-0.01%
2020/11/26	9	79.70	7	79.73	79.70	2	8,874	0.02%
2020/11/25	9	79.81	10	79.99	78.80	-1	8,844	-0.01%
2020/11/24	2	78.40	1	78.80	78.20	1	8,696	0.01%
2020/11/23	3	77.63	0	0.00	77.90	3	8,686	0.03%
2020/11/20	2	78.20	31	78.60	78.10	-29	8,725	-0.33%
2020/11/19	0	0.00	1	78.50	78.30	-1	8,769	-0.01%
2020/11/18	2	78.35	1	79.30	79.00	1	8,792	0.01%
2020/11/17	2	78.80	0	0.00	78.40	2	8,856	0.02%
2020/11/16	22	79.77	1	80.50	80.00	21	8,982	0.23%
2020/11/13	2	79.00	11	79.76	80.00	-9	8,977	-0.10%
2020/11/12	6	77.50	2	78.85	77.90	4	8,812	0.05%
2020/11/11	10	79.67	6	80.20	79.30	4	8,769	0.05%
2020/11/10	5	80.64	5	82.26	81.50	0	8,721	0.00%
2020/11/09	7	79.81	6	79.10	81.20	1	8,581	0.01%
2020/11/06	22	76.87	3	76.70	76.40	19	8,480	0.22%
2020/11/05	2	76.35	10	75.97	76.20	-8	8,621	-0.09%
2020/11/04	68	74.55	2	74.40	74.50	66	8,669	0.76%
2020/11/03	15	74.19	3	74.63	74.40	12	8,715	0.14%
2020/11/02	3	75.70	43	76.33	74.40	-40	8,952	-0.45%
2020/10/30	58	83.26	15	82.45	77.00	43	9,210	0.47%
2020/10/29	1	82.00	2	80.40	82.20	-1	8,724	-0.01%
2020/10/28	2	79.30	5	79.74	79.70	-3	8,906	-0.03%
2020/10/27	3	79.53	3	80.23	79.20	0	9,084	0.00%
2020/10/26	2	79.95	5	79.62	79.80	-3	9,134	-0.03%
2020/10/23	4	79.43	33	79.84	78.50	-29	9,187	-0.32%
2020/10/22	3	78.60	10	78.75	78.20	-7	9,255	-0.08%
2020/10/21	3	79.60	22	80.19	79.30	-19	9,303	-0.20%
2020/10/20	1	78.80	6	78.68	79.00	-5	9,350	-0.05%
2020/10/19	3	76.40	38	77.31	77.40	-35	9,395	-0.37%
2020/10/16	9	76.29	10	75.90	74.60	-1	9,616	-0.01%
2020/10/13	69	74.34	5	74.52	74.60	64	9,771	0.65%
2020/10/12	22	73.18	9	73.56	73.70	13	9,904	0.13%
2020/10/08	1	73.10	2	73.20	73.30	-1	10,358	-0.01%
2020/10/07	1	72.60	2	72.05	72.50	-1	10,564	-0.01%
2020/10/06	6	71.75	5	73.50	71.60	1	10,551	0.01%
2020/10/05	8	70.83	3	71.00	70.30	5	10,596	0.05%
2020/09/30	7	71.27	4	71.65	72.20	3	10,813	0.03%
2020/09/29	4	72.43	3	72.53	71.60	1	10,897	0.01%
2020/09/28	5	73.84	5	74.30	73.60	0	11,013	0.00%
2020/09/25	12	74.48	2	73.85	73.50	10	11,383	0.09%
2020/09/24	4	77.10	65	75.55	77.00	-61	11,378	-0.54%
2020/09/23	4	77.58	1	78.80	77.10	3	11,523	0.03%
2020/09/22	6	78.53	3	78.80	78.40	3	11,824	0.03%
2020/09/21	3	80.73	1	81.40	80.20	2	12,041	0.02%
2020/09/18	1	80.50	1	81.00	81.00	0	12,102	0.00%
2020/09/17	9	81.71	0	0.00	81.20	9	12,176	0.07%
2020/09/16	3	82.27	8	82.83	82.50	-5	12,142	-0.04%
2020/09/15	11	82.90	5	82.66	81.80	6	12,032	0.05%
2020/09/14	32	84.96	37	81.69	82.30	-5	11,863	-0.04%
2020/09/11	17	81.51	19	82.78	82.60	-2	11,536	-0.02%
2020/09/10	7	81.80	6	81.73	80.60	1	11,447	0.01%
2020/09/09	6	79.50	7	79.99	80.00	-1	11,298	-0.01%
2020/09/08	45	80.48	21	80.75	80.40	24	11,185	0.21%
2020/09/07	5	78.92	1	80.80	76.50	4	10,925	0.04%
2020/09/04	3	79.63	3	77.63	80.00	0	10,888	0.00%
2020/09/03	3	79.37	1	79.50	78.80	2	10,853	0.02%
2020/09/02	43	81.46	11	81.23	81.00	32	10,827	0.30%
2020/09/01	2	77.75	1	77.80	79.30	1	10,659	0.01%
2020/08/31	2	77.45	2	77.25	77.30	0	10,699	0.00%
2020/08/28	3	76.27	0	0.00	75.70	3	10,724	0.03%
2020/08/26	2	78.25	4	79.95	77.80	-2	11,057	-0.02%
2020/08/25	4	78.20	5	78.72	78.60	-1	11,147	-0.01%
2020/08/24	2	76.70	4	76.60	77.40	-2	11,216	-0.02%
2020/08/21	5	76.18	5	76.08	76.30	0	11,306	0.00%
2020/08/20	28	77.30	15	79.94	76.10	13	11,481	0.11%
2020/08/19	14	80.87	0	0.00	80.10	14	11,606	0.12%
2020/08/18	2	81.85	1	82.20	81.80	1	11,833	0.01%
2020/08/17	3	82.60	6	82.42	81.30	-3	11,855	-0.03%
2020/08/14	20	80.95	2	82.40	82.50	18	11,961	0.15%
2020/08/13	0	0.00	2	81.50	81.40	-2	11,960	-0.02%
2020/08/12	7	82.64	2	82.10	82.40	5	11,965	0.04%
2020/08/11	3	83.67	1	84.70	83.70	2	11,990	0.02%
2020/08/10	3	82.27	2	82.65	81.70	1	11,937	0.01%
2020/08/07	1	85.20	20	85.46	83.30	-19	12,036	-0.16%
2020/08/06	36	85.22	13	85.97	84.80	23	12,091	0.19%
2020/08/05	25	82.26	36	83.97	84.60	-11	11,944	-0.09%
2020/08/04	1	78.30	2	79.10	78.30	-1	11,782	-0.01%
2020/08/03	8	78.66	18	77.81	79.10	-10	11,873	-0.08%
2020/07/31	2	75.10	5	74.14	75.00	-3	11,984	-0.03%
2020/07/30	13	71.69	6	71.07	71.60	7	12,137	0.06%
2020/07/29	3	73.07	3	73.87	74.50	0	12,215	0.00%
2020/07/28	3	75.20	7	76.73	73.50	-4	12,280	-0.03%
2020/07/27	3	75.47	2	75.15	75.00	1	12,325	0.01%
2020/07/24	15	75.50	15	76.11	75.10	0	12,340	0.00%
2020/07/23	11	75.60	33	75.73	76.20	-22	12,447	-0.18%
2020/07/22	33	75.17	14	75.75	75.20	19	12,515	0.15%
2020/07/21	6	71.80	5	71.94	72.60	1	12,633	0.01%
2020/07/20	5	69.18	7	69.40	70.80	-2	12,703	-0.02%
2020/07/17	9	68.49	3	70.10	68.00	6	12,915	0.05%
2020/07/16	8	70.26	25	71.80	69.50	-17	13,172	-0.13%
2020/07/15	28	71.40	9	71.48	71.00	19	13,437	0.14%
2020/07/14	1	70.70	43	69.94	69.20	-42	13,526	-0.31%
2020/07/13	12	67.97	29	68.18	67.80	-17	13,692	-0.12%
2020/07/10	23	67.67	18	67.96	67.60	5	13,861	0.04%
2020/07/09	7	70.30	22	70.73	70.30	-15	14,017	-0.11%
2020/07/08	2	66.05	1	65.90	68.40	1	13,902	0.01%
2020/07/07	5	66.40	25	68.06	65.20	-20	13,792	-0.15%
2020/07/06	55	67.83	33	68.97	67.10	22	13,694	0.16%
2020/07/03	8	65.85	5	66.30	65.00	3	13,380	0.02%
2020/07/02	9	65.49	12	65.96	66.10	-3	13,427	-0.02%
2020/07/01	13	64.95	27	65.25	64.40	-14	13,283	-0.11%
2020/06/30	5	62.20	12	62.24	63.60	-7	12,952	-0.05%
2020/06/29	1	60.60	6	60.70	60.50	-5	12,820	-0.04%
2020/06/24	5	59.66	7	60.34	60.30	-2	12,768	-0.02%
2020/06/23	3	59.63	5	60.08	60.30	-2	12,731	-0.02%
2020/06/22	0	0.00	20	60.10	59.40	-20	12,684	-0.16%
2020/06/19	4	59.80	6	59.57	59.20	-2	12,767	-0.02%
2020/06/18	5	60.62	6	60.80	60.30	-1	12,779	-0.01%
2020/06/17	3	60.10	2	59.55	60.00	1	12,742	0.01%
2020/06/16	16	59.36	4	59.45	59.60	12	12,743	0.09%
2020/06/12	5	57.72	12	58.08	57.80	-7	12,908	-0.05%
2020/06/11	2	58.50	1	57.90	57.80	1	13,006	0.01%
2020/06/10	24	59.73	1	60.10	59.90	23	13,216	0.17%
2020/06/09	4	60.30	7	60.31	59.70	-3	13,447	-0.02%
2020/06/08	2	60.10	1	61.20	59.60	1	13,808	0.01%
2020/06/05	4	61.33	2	61.60	60.90	2	14,205	0.01%
2020/06/04	4	61.00	2	61.10	60.70	2	14,240	0.01%
2020/06/03	3	60.83	36	61.12	60.60	-33	14,281	-0.23%
2020/06/02	43	60.71	1	60.20	60.20	42	14,234	0.30%
2020/06/01	25	60.55	12	60.73	61.50	13	14,121	0.09%
2020/05/29	2	58.60	2	59.30	58.70	0	14,067	0.00%
2020/05/28	5	59.00	4	59.50	58.50	1	14,288	0.01%
2020/05/27	3	59.27	4	59.60	59.80	-1	14,419	-0.01%
2020/05/26	3	59.13	0	0.00	58.50	3	14,268	0.02%
2020/05/25	13	55.74	51	57.83	58.80	-38	14,013	-0.27%
2020/05/22	6	55.30	2	55.40	55.00	4	13,773	0.03%
2020/05/21	9	55.78	7	55.93	56.00	2	13,804	0.01%
2020/05/20	8	54.80	0	0.00	54.50	8	13,746	0.06%
2020/05/19	2	55.55	0	0.00	55.30	2	13,766	0.01%
2020/05/18	18	55.54	5	56.20	55.60	13	13,818	0.09%
2020/05/15	2	56.35	18	56.91	57.00	-16	13,803	-0.12%
2020/05/14	6	57.00	2	57.50	55.90	4	13,718	0.03%
2020/05/13	4	58.55	21	58.46	58.00	-17	13,535	-0.13%
2020/05/12	44	58.87	21	59.31	59.70	23	13,396	0.17%
2020/05/11	3	58.30	34	57.85	58.70	-31	13,232	-0.23%
2020/05/08	18	56.95	15	57.42	56.80	3	12,971	0.02%
2020/05/07	42	57.05	12	57.91	58.30	30	12,729	0.24%
2020/05/06	49	59.41	4	60.28	58.20	45	12,280	0.37%
2020/05/05	15	62.13	6	61.90	61.00	9	11,905	0.08%
2020/05/04	10	62.20	12	62.21	62.10	-2	11,699	-0.02%
2020/04/30	24	65.29	18	65.51	64.70	6	11,530	0.05%
2020/04/29	10	64.63	10	65.14	65.20	0	11,381	0.00%
2020/04/28	10	65.17	58	64.47	64.60	-48	11,278	-0.43%
2020/04/27	16	63.88	23	64.35	63.30	-7	11,074	-0.06%
2020/04/24	38	64.27	19	64.59	63.10	19	10,867	0.17%
2020/04/23	72	62.08	13	62.35	63.20	59	10,455	0.56%
2020/04/22	54	62.47	34	62.70	62.80	20	10,301	0.19%
2020/04/21	16	65.65	20	66.76	62.70	-4	9,967	-0.04%
2020/04/20	2	65.55	23	66.25	67.50	-21	9,620	-0.22%
2020/04/17	49	63.10	58	63.74	62.60	-9	9,177	-0.10%
2020/04/16	37	56.39	23	59.82	60.50	14	8,585	0.16%
2020/04/15	8	54.56	1	53.40	55.00	7	8,142	0.09%
2020/04/14	1	53.60	2	53.25	53.60	-1	7,906	-0.01%
2020/04/13	2	49.88	8	49.11	49.75	-6	7,571	-0.08%
2020/04/10	3	48.12	2	48.10	48.00	1	7,409	0.01%
2020/04/09	1	47.10	4	47.09	47.35	-3	7,446	-0.04%
2020/04/08	2	48.60	3	47.78	47.75	-1	7,427	-0.01%
2020/04/07	6	47.87	15	47.68	48.00	-9	7,403	-0.12%
2020/04/06	0	0.00	1	44.05	44.55	-1	7,292	-0.01%
2020/03/31	16	42.74	15	43.67	44.00	1	7,377	0.01%
2020/03/30	1	42.45	0	0.00	42.50	1	7,223	0.01%
2020/03/27	11	42.10	1	43.75	41.65	10	7,201	0.14%
2020/03/26	1	42.75	1	42.35	42.75	0	7,160	0.00%
2020/03/25	1	43.10	1	42.50	42.25	0	7,277	0.00%
2020/03/24	5	40.89	4	40.94	41.10	1	7,223	0.01%
2020/03/23	1	38.70	1	39.10	38.65	0	7,214	0.00%
2020/03/20	3	38.35	3	38.40	38.65	0	7,303	0.00%
2020/03/19	2	36.47	0	0.00	36.15	2	7,286	0.03%
2020/03/18	4	42.14	3	41.75	40.10	1	7,214	0.01%
2020/03/17	4	44.01	3	44.45	42.50	1	7,254	0.01%
2020/03/16	5	45.38	3	45.68	44.00	2	7,283	0.03%
2020/03/13	7	43.87	6	44.10	43.00	1	7,539	0.01%
2020/03/12	14	51.37	16	50.87	47.35	-2	7,367	-0.03%
2020/03/11	22	51.74	73	52.32	52.60	-51	7,030	-0.73%
2020/03/10	8	48.04	15	48.09	48.50	-7	6,674	-0.10%
2020/03/09	3	48.90	7	49.23	47.55	-4	6,638	-0.06%
2020/03/06	0	0.00	2	49.85	49.85	-2	6,833	-0.03%
2020/03/05	42	49.45	48	49.39	49.60	-6	7,229	-0.08%
2020/03/04	3	48.40	7	48.27	48.50	-4	7,213	-0.06%
2020/03/03	30	49.18	34	49.65	47.90	-4	7,165	-0.06%
2020/03/02	8	49.45	6	49.45	50.50	2	6,855	0.03%
2020/02/27	0	0.00	2	47.80	47.45	-2	6,627	-0.03%
2020/02/26	3	47.25	0	0.00	46.80	3	6,515	0.05%
2020/02/25	0	0.00	10	48.45	48.45	-10	6,464	-0.15%
2020/02/24	4	47.88	47	48.30	48.30	-43	6,418	-0.67%
2020/02/21	4	48.25	3	48.07	47.50	1	6,327	0.02%
2020/02/20	3	47.68	13	48.17	48.00	-10	6,224	-0.16%
2020/02/19	3	47.10	1	48.40	47.15	2	6,098	0.03%
2020/02/18	7	46.17	22	46.74	47.00	-15	5,964	-0.25%
2020/02/17	9	45.05	10	45.43	45.50	-1	5,836	-0.02%
2020/02/14	0	0.00	1	43.75	44.00	-1	5,766	-0.02%
2020/02/13	1	43.55	0	0.00	43.10	1	5,723	0.02%
2020/02/11	0	0.00	3	42.50	42.75	-3	5,724	-0.05%
2020/02/04	0	0.00	1	43.80	44.05	-1	5,734	-0.02%
2020/01/30	6	42.62	3	42.47	43.10	3	5,689	0.05%
2020/01/20	0	0.00	1	46.55	46.55	-1	5,648	-0.02%
2020/01/17	6	45.88	0	0.00	46.00	6	5,626	0.11%
2020/01/16	2	45.78	3	46.27	46.65	-1	5,574	-0.02%
2020/01/15	2	46.55	0	0.00	46.55	2	5,494	0.04%
2020/01/14	1	47.35	0	0.00	47.15	1	5,475	0.02%
2020/01/10	1	47.15	1	47.40	47.35	0	5,402	0.00%
2020/01/08	0	0.00	1	47.00	46.85	-1	5,490	-0.02%
2020/01/07	1	46.35	5	47.15	46.70	-4	5,491	-0.07%
2020/01/03	2	47.10	0	0.00	47.30	2	5,427	0.04%
2020/01/02	0	0.00	4	48.13	48.25	-4	5,338	-0.07%
2019/12/27	0	0.00	10	47.81	48.20	-10	5,152	-0.19%
2019/12/26	3	48.75	4	47.88	47.15	-1	5,074	-0.02%
2019/12/24	2	46.90	2	47.25	47.25	0	4,880	0.00%
2019/12/23	0	0.00	3	46.47	46.90	-3	4,849	-0.06%
2019/12/20	21	47.65	1	47.00	46.50	20	4,800	0.42%
2019/12/19	0	0.00	7	47.15	47.90	-7	4,662	-0.15%
2019/12/18	5	47.46	11	47.93	47.30	-6	4,607	-0.13%
2019/12/17	1	47.70	1	48.55	48.00	0	4,553	0.00%
2019/12/16	13	47.90	3	47.60	47.55	10	4,401	0.23%
2019/12/13	2	46.45	3	47.25	46.90	-1	4,309	-0.02%
2019/12/12	7	48.00	6	48.38	47.80	1	4,222	0.02%
2019/12/11	4	47.53	3	47.28	47.90	1	4,013	0.02%
2019/12/10	28	45.89	12.5	47.69	47.80	15.5	3,795	0.41%
2019/12/09	2	45.00	3	44.60	44.05	-1	3,261	-0.03%
2019/12/06	1	44.10	0	0.00	43.95	1	3,164	0.03%
2019/12/05	6	44.43	2.2	44.46	44.80	3.8	3,070	0.12%
2019/12/04	0	0.00	1	43.90	44.20	-1	2,978	-0.03%
2019/12/03	2	43.18	4	43.73	44.05	-2	2,899	-0.07%
2019/12/02	23	42.93	30	43.79	44.30	-7	2,609	-0.27%
2019/11/29	2	40.35	1	40.90	40.95	1	2,316	0.04%
2019/11/28	2	40.00	3	40.43	40.10	-1	2,249	-0.04%
2019/11/27	0	0.00	19	39.16	39.55	-19	2,165	-0.88%
2019/11/26	2	38.58	2	38.85	38.90	0	2,150	0.00%
2019/11/21	1	38.35	0	0.00	38.30	1	2,400	0.04%
2019/11/20	0	0.00	1	38.35	38.30	-1	2,634	-0.04%
2019/11/19	0	0.00	1	38.60	38.35	-1	2,730	-0.04%
2019/11/18	1	38.35	0	0.00	38.35	1	2,742	0.04%
2019/11/15	0	0.00	2	38.35	38.35	-2	2,753	-0.07%
2019/11/13	1	38.60	0	0.00	38.70	1	2,823	0.04%
2019/11/11	3	38.80	0	0.00	38.45	3	2,952	0.10%
2019/11/08	1	39.20	0	0.00	39.40	1	2,966	0.03%
2019/11/07	0	0.00	1	38.95	38.90	-1	2,967	-0.03%
2019/11/06	1	38.70	0	0.00	38.55	1	2,981	0.03%
2019/11/05	0	0.00	3	38.50	38.45	-3	2,999	-0.10%
2019/11/01	3	37.83	0	0.00	37.85	3	2,988	0.10%
2019/10/31	5	37.64	0	0.00	37.40	5	3,003	0.17%
2019/10/28	9	38.48	0	0.00	38.30	9	2,990	0.30%
2019/10/15	3	38.20	0	0.00	38.40	3	2,957	0.10%
2019/10/08	7	39.00	0	0.00	39.00	7	2,927	0.24%
2019/09/27	2	39.13	0	39.15	38.95	2	2,873	0.07%
2019/09/20	0	0.00	1	40.40	40.60	-1	2,802	-0.04%
2019/09/18	0	0.00	1	40.05	40.05	-1	2,755	-0.04%
2019/09/17	3	39.75	0	0.00	39.45	3	2,736	0.11%
2019/09/10	12	40.75	14	40.49	40.55	-2	2,655	-0.08%
2019/09/09	3	40.85	3	40.40	40.50	0	2,628	0.00%
2019/09/06	3.3	40.48	3	40.12	40.00	0.3	2,591	0.01%
2019/09/05	0	0.00	3	41.17	40.95	-3	2,517	-0.12%
2019/09/04	1	41.80	2	41.25	40.90	-1	2,472	-0.04%
2019/09/03	9	41.11	11	41.64	40.90	-2	2,420	-0.08%
2019/09/02	5	40.01	2	40.00	41.25	3	2,180	0.14%
2019/08/30	0	0.00	2	39.85	39.85	-2	2,114	-0.09%
2019/08/29	1	39.60	0	0.00	39.95	1	2,089	0.05%
2019/08/28	2	39.85	2	39.88	39.70	0	2,049	0.00%
2019/08/27	6	40.03	1	39.45	39.45	5	2,008	0.25%
2019/08/26	5	39.85	11	39.50	39.10	-6	1,855	-0.32%
2019/08/23	9	40.53	5	40.01	38.60	4	1,693	0.24%
2019/08/22	2.2	39.31	0.2	40.50	40.45	2	1,428	0.14%
2019/08/21	0	0.00	3	38.78	39.00	-3	1,323	-0.23%
2019/08/20	0	0.00	2	38.20	38.10	-2	1,279	-0.16%
2019/08/19	2	38.03	0	0.00	38.70	2	1,263	0.16%
2019/08/16	6	38.61	2	38.60	38.10	4	1,244	0.32%
2019/08/15	4	37.33	25	37.07	37.85	-21	1,196	-1.75%
2019/08/14	23.1	39.61	0	0.00	39.55	23.1	1,126	2.05%
2019/08/13	0	0.00	1	39.55	39.70	-1	1,077	-0.09%
2019/08/12	0	0.00	2	39.75	39.70	-2	1,050	-0.19%
2019/08/08	3	39.30	1	39.15	39.35	2	1,008	0.20%
2019/08/06	4	37.88	0	0.00	37.90	4	933	0.43%
2019/08/05	0	0.00	2	37.35	37.20	-2	921	-0.22%
2019/07/31	10	38.20	10	37.95	38.40	0	925	0.00%
2019/07/30	0	0.00	2	39.25	38.65	-2	986	-0.20%
2019/07/29	2.1	39.33	21	38.55	39.25	-18.9	981	-1.92%
2019/07/26	21	38.45	14	39.03	38.00	7	959	0.73%
2019/07/24	0	0.00	8	37.26	37.50	-8	848	-0.94%
2019/07/22	4	37.58	4	37.25	37.25	0	892	0.00%
2019/07/19	0	0.00	15	36.30	36.40	-15	913	-1.64%
2019/07/11	2	35.40	0	0.00	35.40	2	1,047	0.19%
2019/07/09	0	0.00	1	35.55	35.55	-1	1,074	-0.09%
2019/07/02	1	35.10	0	0.00	35.10	1	1,113	0.09%
2019/06/25	1	34.70	0	0.00	34.40	1	1,123	0.09%
2019/06/19	1	33.90	0	0.00	33.95	1	1,113	0.09%
2019/06/17	1	33.65	0	0.00	33.55	1	1,123	0.09%
2019/06/11	0	0.00	0.8	33.95	33.65	-0.8	1,120	-0.07%
2019/05/31	5	33.50	0	0.00	33.55	5	1,095	0.46%
2019/05/30	5	33.25	0	0.00	33.20	5	1,089	0.46%
2019/05/29	0	0.00	1	32.70	32.80	-1	1,088	-0.09%
2019/05/23	1	33.30	0	0.00	33.20	1	1,067	0.09%
2019/05/20	3	34.22	0	0.00	34.20	3	1,032	0.29%
2019/05/16	0	0.00	1	35.60	35.50	-1	1,007	-0.10%
2019/05/15	0	0.00	1	35.85	36.15	-1	1,000	-0.10%
2019/05/14	1	35.40	4	35.00	35.50	-3	995	-0.30%
2019/05/13	0	0.00	11	36.04	35.50	-11	980	-1.12%
2019/05/10	1	36.15	1	36.15	36.45	0	970	0.00%
2019/05/09	2	37.00	0	0.00	36.10	2	953	0.21%
2019/05/08	3	37.57	5	37.50	37.45	-2	928	-0.22%
2019/05/07	1	38.15	1	38.25	38.20	0	910	0.00%
2019/04/29	0	0.00	12	36.17	35.60	-12	726	-1.65%
2019/04/26	0	0.00	1	36.70	36.35	-1	695	-0.14%
2019/04/25	0	0.00	2	36.60	36.60	-2	658	-0.30%
2019/04/24	16	36.37	16	36.43	36.95	0	614	0.00%
2019/04/22	5	34.95	1	34.90	34.80	4	494	0.81%
2019/04/17	0	0.00	50	34.53	34.80	-50	443	-11.26%
2019/04/15	1	35.25	2	34.40	34.60	-1	406	-0.25%
2019/04/10	1	33.85	1	33.80	33.85	0	344	0.00%
2019/04/08	5	32.86	0	0.00	33.00	5	313	1.60%
2019/04/03	0	33.50	0	0.00	32.90	0	300	0.00%
2019/04/02	0	32.40	0	0.00	32.30	0	287	0.00%
2019/03/29	1	32.20	0	0.00	32.25	1	259	0.39%
2019/03/27	2	32.70	0	0.00	32.80	2	237	0.84%
2019/03/26	0	33.40	0	0.00	33.40	0	223	0.00%
2019/03/14	50	33.95	0	0.00	33.85	50	201	24.80%
2019/03/12	10	33.95	0	0.00	34.00	10	210	4.76%
2019/03/06	0	0.00	2	33.85	34.10	-2	232	-0.86%
2019/02/25	3	33.98	0	0.00	33.95	3	221	1.36%
2019/01/28	0	0.00	3	33.50	34.10	-3	224	-1.34%
2019/01/24	1	33.00	0	0.00	33.05	1	221	0.45%
2019/01/22	0	0.00	1	33.45	33.50	-1	228	-0.44%
2019/01/18	2	33.30	0	0.00	33.30	2	239	0.83%
2019/01/16	0	32.70	0	0.00	32.50	0	234	0.00%
2018/12/25	0	31.95	0	0.00	31.95	0	286	0.00%
2018/12/18	1	32.85	0	0.00	32.30	1	293	0.34%
2018/12/17	0	0.00	1	33.05	33.05	-1	293	-0.34%
2018/12/06	1	32.65	0	0.00	32.20	1	291	0.34%
2018/12/03	2	34.60	0	0.00	34.60	2	290	0.69%
2018/11/20	0	0.00	1	33.20	33.00	-1	284	-0.35%
2018/11/15	4	31.90	0	0.00	32.40	4	273	1.46%
2018/11/08	1	31.50	0	0.00	31.65	1	290	0.34%
2018/10/29	0	0.00	3	30.15	30.10	-3	333	-0.90%
2018/10/25	0	0.00	2	31.30	31.10	-2	329	-0.61%
2018/10/01	2	34.20	0	0.00	34.60	2	294	0.68%
2018/09/26	0	0.00	0	34.45	34.15	0	306	0.00%
2018/08/28	6	35.80	0	0.00	35.70	6	440	1.36%
2018/08/24	2	34.60	0	0.00	34.60	2	436	0.46%
2018/08/10	2	37.75	4	38.15	37.70	-2	435	-0.46%
2018/08/01	2	38.05	0	0.00	38.00	2	427	0.47%
2018/07/16	0	0.00	2	37.10	37.00	-2	468	-0.43%
2018/07/05	0	0.00	4	36.60	36.60	-4	504	-0.79%
2018/07/03	0	0.00	2	37.15	37.15	-2	503	-0.40%
2018/06/28	0	0.00	8	37.98	38.55	-8	444	-1.80%
2018/06/27	0	0.00	2	36.85	36.80	-2	431	-0.46%
2018/06/26	0	0.00	10	36.62	36.40	-10	433	-2.30%
2018/06/19	2	37.35	4	37.43	37.30	-2	428	-0.47%
2018/05/31	1	37.45	2	38.45	37.45	-1	418	-0.24%
2018/05/28	2	37.98	0	0.00	37.95	2	410	0.49%
2018/05/21	0	0.00	1	36.65	36.65	-1	416	-0.24%
2018/05/10	0	0.00	2	36.75	36.75	-2	506	-0.40%
2018/05/09	6	37.25	0	0.00	36.90	6	507	1.18%
2018/05/07	2	37.00	0	0.00	36.90	2	521	0.38%
2018/05/02	0	0.00	50	36.03	36.30	-50	563	-8.87%
2018/04/26	1	36.05	0	0.00	36.00	1	606	0.16%
2018/04/25	1	36.00	0	0.00	36.05	1	640	0.16%
2018/04/24	1	36.00	9	36.79	36.20	-8	846	-0.94%
2018/04/20	2	37.45	0	0.00	37.35	2	897	0.22%
2018/04/17	1	37.50	3	37.60	37.60	-2	881	-0.23%
2018/04/16	1	38.35	5	38.25	38.05	-4	872	-0.46%
2018/04/11	1	38.70	0	0.00	38.75	1	866	0.12%
2018/04/09	0	0.00	0.1	39.10	38.95	-0.1	878	-0.01%
2018/04/02	1	38.95	0	0.00	39.15	1	881	0.11%
2018/03/06	1	38.90	0	0.00	38.85	1	891	0.11%
2018/02/12	16	39.11	0	0.00	39.10	16	970	1.65%
2018/02/09	2	38.50	0	0.00	38.95	2	964	0.21%
2018/02/06	10	39.60	0	0.00	39.10	10	940	1.06%
2018/02/01	0	0.00	1	41.10	40.80	-1	913	-0.11%
2018/01/31	1	40.35	0	0.00	41.00	1	913	0.11%
2018/01/30	10	40.65	0	0.00	40.65	10	905	1.10%
2018/01/29	5	41.16	0	0.00	40.95	5	896	0.56%
2018/01/26	20	41.47	0	0.00	41.30	20	886	2.26%
2018/01/22	10	42.05	9	42.22	42.20	1	863	0.12%
2018/01/19	13	42.92	19	43.12	42.55	-6	839	-0.71%
2018/01/18	9	44.39	22	43.97	43.00	-13	802	-1.62%
2018/01/17	44	40.78	0	0.00	41.75	44	596	7.38%
2018/01/05	1	40.05	0	0.00	40.15	1	591	0.17%