晶技 (3042)-兆豐-南京券商分點個股進出

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
114.5
漲跌
▲1.5
漲幅
+1.33%
成交量
2,264張
產業
上市電子零組件類股
1038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－兆豐-南京券商分點個股進出

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

兆豐-南京券商分點個股進出
兆豐-南京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
2024/05/31	0	0.00	1	114.00	113.00	-1	4,550	-0.02%
2024/05/30	6.1	112.60	5	113.00	113.00	1.1	4,684	0.02%
2024/05/29	0	0.00	0	116.00	116.00	0	4,821	0.00%
2024/05/28	2	117.25	3	117.83	115.50	-1	4,786	-0.02%
2024/05/27	0.1	116.00	0	0.00	115.50	0.1	4,754	0.00%
2024/05/23	0	0.00	1	115.00	115.50	-1	4,703	-0.02%
2024/05/22	6	113.92	7	114.36	115.00	-1	4,686	-0.02%
2024/05/21	0	0.00	8	112.00	112.00	-8	4,652	-0.17%
2024/05/15	0.3	112.00	0	0.00	111.00	0.3	4,554	0.01%
2024/05/14	1	111.50	0	0.00	112.00	1	4,543	0.02%
2024/05/13	1	109.50	1	110.00	110.00	0	4,519	0.00%
2024/05/09	3	114.00	4	114.38	112.50	-1	4,471	-0.02%
2024/05/08	2	112.50	8	112.63	113.00	-6	4,445	-0.13%
2024/05/07	1	111.50	7	111.29	111.00	-6	4,413	-0.14%
2024/05/06	4	109.75	4	110.50	112.00	0	4,380	0.00%
2024/05/03	0	0.00	2	112.00	111.50	-2	4,340	-0.05%
2024/05/02	0	0.00	11	111.68	112.00	-11	4,276	-0.26%
2024/04/30	2	112.25	3	112.67	112.50	-1	4,246	-0.02%
2024/04/29	2	109.50	0	0.00	111.00	2	4,221	0.05%
2024/04/26	2	106.50	0	0.00	106.50	2	4,202	0.05%
2024/04/25	12	106.25	14	106.82	107.00	-2	4,192	-0.05%
2024/04/24	9	105.50	12	105.83	106.00	-3	4,174	-0.07%
2024/04/23	10	103.05	9	103.72	104.00	1	4,174	0.02%
2024/04/22	47	102.99	59	103.51	103.50	-12	4,166	-0.29%
2024/04/19	8	108.25	0	0.00	106.50	8	4,145	0.19%
2024/04/18	2	109.25	1	111.00	111.00	1	4,121	0.02%
2024/04/17	5	110.50	5	111.00	110.00	0	4,124	0.00%
2024/04/16	28	108.73	32	109.22	109.00	-4	4,121	-0.10%
2024/04/15	24	112.48	23	113.07	112.00	1	4,066	0.02%
2024/04/12	20	113.00	21	113.50	113.00	-1	4,061	-0.02%
2024/04/11	31	112.39	30	112.90	112.50	1	4,042	0.02%
2024/04/10	20	112.48	22	112.95	112.50	-2	4,030	-0.05%
2024/04/09	8	111.13	9	112.61	111.00	-1	4,006	-0.02%
2024/04/08	1	109.50	1	110.00	110.00	0	3,948	0.00%
2024/04/03	4	108.75	3	109.33	109.50	1	3,918	0.03%
2024/04/01	24	110.85	14	111.46	110.50	10	3,849	0.26%
2024/03/29	36	111.18	21	112.45	113.00	15	3,797	0.40%
2024/03/28	2	112.50	2	113.00	114.50	0	3,512	0.00%
2024/03/27	1	111.50	2	113.00	113.50	-1	3,365	-0.03%
2024/03/26	15	112.93	14	111.93	112.50	1	3,333	0.03%
2024/03/25	15	113.73	15	114.33	115.00	0	3,277	0.00%
2024/03/22	34	117.57	51	117.28	117.00	-17	3,235	-0.53%
2024/03/21	10	121.70	5	123.40	121.50	5	3,152	0.16%
2024/03/20	8	121.88	18	122.22	120.50	-10	3,020	-0.33%
2024/03/19	26	119.42	7	118.43	120.00	19	2,829	0.67%
2024/03/18	1	113.50	0	0.00	114.50	1	2,634	0.04%
2024/03/14	14	116.96	4	117.88	117.00	10	2,519	0.40%
2024/03/13	25	115.50	20	113.35	117.00	5	2,330	0.21%
2024/03/12	11	106.91	15	107.60	108.00	-4	1,972	-0.20%
2024/03/11	2	105.50	6	104.92	105.50	-4	1,893	-0.21%
2024/03/08	4	102.75	2	103.00	103.00	2	1,883	0.11%
2024/03/07	0	0.00	2	104.50	105.00	-2	1,872	-0.11%
2024/03/06	33	107.06	34	107.50	106.50	-1	1,836	-0.05%
2024/03/05	14	104.50	9	105.22	105.00	5	1,729	0.29%
2024/03/04	10	103.90	24	104.00	106.00	-14	1,599	-0.88%
2024/02/29	0.1	99.20	0	0.00	99.80	0.1	1,453	0.00%
2024/02/27	1	98.00	1	98.50	98.90	0	1,453	0.00%
2024/02/23	1	100.00	3	100.00	100.00	-2	1,448	-0.14%
2024/02/22	3	100.50	3	100.33	100.00	0	1,430	0.00%
2024/02/21	3	98.77	5	98.26	98.80	-2	1,401	-0.14%
2024/02/20	4	96.73	0	0.00	96.20	4	1,364	0.29%
2024/02/16	0	0.00	3	97.87	97.50	-3	1,407	-0.21%
2024/02/15	0	0.00	2	96.55	96.90	-2	1,483	-0.13%
2024/02/01	0	0.00	1	95.70	95.30	-1	1,519	-0.07%
2024/01/31	2	95.10	0	0.00	95.00	2	1,531	0.13%
2024/01/30	1	95.60	0	0.00	95.50	1	1,535	0.07%
2024/01/25	0	0.00	2	96.30	96.30	-2	1,543	-0.13%
2024/01/24	2	95.65	1	96.50	95.80	1	1,552	0.06%
2024/01/22	0	0.00	2	96.25	96.00	-2	1,558	-0.13%
2024/01/19	0	0.00	1	95.20	95.00	-1	1,552	-0.06%
2024/01/18	0	0.00	1	94.50	94.20	-1	1,564	-0.06%
2024/01/17	5	94.08	2	94.00	94.00	3	1,565	0.19%
2024/01/15	0	0.00	1	95.80	96.00	-1	1,558	-0.06%
2024/01/12	1	95.10	0	0.00	94.80	1	1,563	0.06%
2024/01/10	2	94.50	2	94.95	94.90	0	1,597	0.00%
2024/01/08	3	96.00	0	0.00	95.70	3	1,671	0.18%
2024/01/04	1	98.00	0	0.00	97.60	1	1,735	0.06%
2024/01/03	1	98.10	1	99.10	98.30	0	1,746	0.00%
2024/01/02	0	0.00	1	99.00	99.00	-1	1,746	-0.06%
2023/12/26	0	0.00	3	98.27	98.00	-3	1,856	-0.16%
2023/12/21	2	97.50	1	99.00	97.00	1	1,980	0.05%
2023/12/20	5	98.50	8	98.44	98.00	-3	1,981	-0.15%
2023/12/19	7	98.14	9	97.67	97.70	-2	1,998	-0.10%
2023/12/18	2	100.25	1	101.00	100.00	1	2,004	0.05%
2023/12/15	1	101.50	2	102.00	101.00	-1	2,082	-0.05%
2023/12/14	4	101.50	5	100.90	101.50	-1	2,197	-0.05%
2023/12/13	1	100.00	1	100.50	100.00	0	2,268	0.00%
2023/12/12	2	100.00	0	0.00	100.00	2	2,298	0.09%
2023/12/11	1	100.00	1	100.50	100.00	0	2,348	0.00%
2023/12/08	5	99.90	3	100.17	100.00	2	2,413	0.08%
2023/12/07	7	101.79	4	102.00	101.50	3	2,441	0.12%
2023/12/06	3	103.67	4	103.88	104.00	-1	2,475	-0.04%
2023/12/05	3	102.50	1	103.00	103.00	2	2,521	0.08%
2023/12/04	11	103.00	10	103.20	103.00	1	2,619	0.04%
2023/12/01	6	101.25	3	101.33	101.50	3	2,901	0.10%
2023/11/30	2	103.00	4	103.38	103.00	-2	2,981	-0.07%
2023/11/29	3	102.50	5	102.40	102.50	-2	2,978	-0.07%
2023/11/28	2	101.00	4	101.38	102.00	-2	3,012	-0.07%
2023/11/27	3	101.00	3	101.50	100.50	0	3,028	0.00%
2023/11/24	2	100.00	6	100.32	100.50	-4	3,037	-0.13%
2023/11/21	1	100.50	2	100.75	100.00	-1	3,079	-0.03%
2023/11/20	3	100.00	4	100.50	100.50	-1	3,146	-0.03%
2023/11/17	0	0.00	3	99.63	99.70	-3	3,177	-0.09%
2023/11/16	7	99.04	4	99.55	99.20	3	3,292	0.09%
2023/11/15	1	100.50	1	101.00	99.70	0	3,374	0.00%
2023/11/14	5	99.10	13	99.15	99.70	-8	3,463	-0.23%
2023/11/13	2	96.50	2	97.00	96.70	0	3,599	0.00%
2023/11/10	7	96.60	0	0.00	96.10	7	3,602	0.19%
2023/11/09	1	97.60	1	98.70	98.00	0	3,590	0.00%
2023/11/08	1	97.40	1	97.90	97.70	0	3,580	0.00%
2023/11/06	1	98.10	0	0.00	98.30	1	3,575	0.03%
2023/11/02	0	0.00	3	97.37	97.50	-3	3,640	-0.08%
2023/11/01	5	95.70	0	0.00	96.00	5	3,684	0.14%
2023/10/31	3	95.83	1	95.90	95.90	2	3,685	0.05%
2023/10/30	0	0.00	2	97.50	97.50	-2	3,688	-0.05%
2023/10/26	21	97.14	0	0.00	96.70	21	3,718	0.56%
2023/10/25	1	98.90	0	0.00	98.90	1	3,722	0.03%
2023/10/24	1	98.30	5	99.04	99.40	-4	3,739	-0.11%
2023/10/20	1	96.90	1	97.40	97.70	0	3,783	0.00%
2023/10/19	1	97.30	1	97.80	97.90	0	3,801	0.00%
2023/10/18	4	98.05	1	98.00	98.30	3	3,825	0.08%
2023/10/17	2	100.00	2	100.50	100.00	0	3,781	0.00%
2023/10/16	7	97.69	6	98.15	98.50	1	3,763	0.03%
2023/10/13	4	99.38	5	99.82	100.00	-1	3,733	-0.03%
2023/10/12	1	96.90	2	97.95	98.50	-1	3,693	-0.03%
2023/10/11	1	97.10	2	97.60	97.90	-1	3,676	-0.03%
2023/10/06	2	96.75	2	97.25	96.60	0	3,689	0.00%
2023/10/05	2	96.25	0	0.00	96.40	2	3,722	0.05%
2023/10/04	1	96.60	0	0.00	97.00	1	3,699	0.03%
2023/10/03	1	98.00	0	0.00	98.00	1	3,698	0.03%
2023/10/02	2	96.60	4	97.70	98.00	-2	3,711	-0.05%
2023/09/28	3.1	96.11	1	95.60	96.80	2.1	3,669	0.06%
2023/09/27	4	96.30	4	96.80	97.10	0	3,625	0.00%
2023/09/26	0.1	98.70	0	0.00	98.30	0.1	3,668	0.00%
2023/09/25	1	100.00	0	0.00	99.70	1	3,714	0.03%
2023/09/22	0	0.00	2	99.10	99.60	-2	3,711	-0.05%
2023/09/21	0	0.00	3	99.10	99.10	-3	3,700	-0.08%
2023/09/20	4	100.75	6	99.72	99.10	-2	3,684	-0.05%
2023/09/19	7	104.64	9	105.00	103.50	-2	3,634	-0.06%
2023/09/18	7	103.79	9	104.44	103.00	-2	3,582	-0.06%
2023/09/15	1	101.00	2	101.50	102.50	-1	3,520	-0.03%
2023/09/14	2	100.75	4	101.13	101.50	-2	3,503	-0.06%
2023/09/13	7	99.80	1	99.50	99.20	6	3,463	0.17%
2023/09/12	5	99.58	7	100.11	101.00	-2	3,415	-0.06%
2023/09/11	5	100.80	2	101.00	101.00	3	3,342	0.09%
2023/09/08	10	100.65	8	101.06	101.00	2	3,292	0.06%
2023/09/07	3	101.67	5	102.60	103.00	-2	3,226	-0.06%
2023/09/06	24	101.96	23	102.13	103.00	1	3,130	0.03%
2023/09/05	2	97.05	11	97.35	97.90	-9	2,825	-0.32%
2023/09/04	0	0.00	2	95.40	95.60	-2	2,749	-0.07%
2023/09/01	2	93.60	0	0.00	94.40	2	2,733	0.07%
2023/08/31	0	0.00	1	94.70	94.70	-1	2,686	-0.04%
2023/08/24	0	0.00	3	94.67	95.00	-3	2,629	-0.11%
2023/08/23	1	93.00	0	0.00	93.10	1	2,570	0.04%
2023/08/22	2	94.90	2	95.65	93.50	0	2,549	0.00%
2023/08/21	2	92.00	0	0.00	92.00	2	2,435	0.08%
2023/08/18	1	95.00	1.1	96.68	94.40	-0.1	2,340	0.00%
2023/08/17	22	94.18	24	93.84	95.70	-2	2,208	-0.09%
2023/08/15	1	90.30	2	90.70	90.20	-1	1,973	-0.05%
2023/08/14	2	89.50	1	90.00	89.80	1	1,964	0.05%
2023/08/10	3.1	89.63	3	90.13	90.30	0.1	1,956	0.01%
2023/08/09	8	90.81	3	90.67	90.80	5	1,940	0.26%
2023/08/08	4	92.58	9	92.92	93.00	-5	1,902	-0.26%
2023/08/07	9	92.43	8	92.94	91.70	1	1,865	0.05%
2023/08/04	1	89.70	2	90.30	91.00	-1	1,833	-0.05%
2023/08/01	0	0.00	2	89.65	90.00	-2	1,820	-0.11%
2023/07/31	5	88.84	1	89.10	88.40	4	1,800	0.22%
2023/07/28	0	0.00	2	90.00	90.10	-2	1,781	-0.11%
2023/07/27	3	88.83	2	89.25	89.00	1	1,756	0.06%
2023/07/26	6	89.63	3	89.90	90.00	3	1,729	0.17%
2023/07/25	0	0.00	5	90.68	90.60	-5	1,701	-0.29%
2023/07/24	8	89.23	7	89.74	89.70	1	1,668	0.06%
2023/07/21	3	89.83	7	90.71	90.60	-4	1,649	-0.24%
2023/07/20	0	0.00	2	89.25	89.00	-2	1,638	-0.12%
2023/07/19	11	88.86	4	88.88	88.50	7	1,637	0.43%
2023/07/14	1	91.50	0	0.00	91.00	1	1,615	0.06%
2023/07/13	5	93.00	5	93.54	92.00	0	1,602	0.00%
2023/07/12	0	0.00	5	90.40	92.00	-5	1,561	-0.32%
2023/07/11	1	87.80	3	88.50	88.40	-2	1,516	-0.13%
2023/07/10	4	87.30	2	87.50	87.30	2	1,519	0.13%
2023/07/07	8	88.21	3	88.50	88.60	5	1,505	0.33%
2023/07/05	0	0.00	4	89.93	90.10	-4	1,456	-0.27%
2023/07/04	4	88.58	1.1	90.12	88.90	2.9	1,438	0.20%
2023/07/03	1.1	95.28	9	95.71	96.20	-7.9	1,336	-0.59%
2023/06/29	4	93.98	5	94.84	93.60	-1	1,262	-0.08%
2023/06/28	5	93.86	1	95.50	93.10	4	1,248	0.32%
2023/06/27	6	95.78	1	97.20	94.50	5	1,226	0.41%
2023/06/26	14	98.01	5	97.82	97.70	9	1,195	0.75%
2023/06/21	4	95.53	4	96.15	96.30	0	1,137	0.00%
2023/06/20	1	95.00	3	95.53	95.60	-2	1,107	-0.18%
2023/06/19	6	94.08	6	94.45	94.50	0	1,106	0.00%
2023/06/16	0	0.00	5	93.70	94.30	-5	1,105	-0.45%
2023/06/15	2	92.10	0	0.00	92.20	2	1,087	0.18%
2023/06/14	2	92.65	0	0.00	92.70	2	1,087	0.18%
2023/06/12	2	91.80	4	92.75	93.20	-2	1,099	-0.18%
2023/06/09	5	92.20	2	92.30	92.50	3	1,088	0.28%
2023/06/08	1	93.80	1	94.30	93.30	0	1,087	0.00%
2023/06/07	0	0.00	2	93.35	93.30	-2	1,081	-0.18%
2023/06/06	1	92.00	1	92.40	92.40	0	1,081	0.00%
2023/06/05	4	92.40	7	92.63	92.60	-3	1,095	-0.27%
2023/06/02	1	91.20	1	91.70	90.90	0	1,123	0.00%
2023/05/31	0	0.00	1	90.40	90.30	-1	1,120	-0.09%
2023/05/26	1	88.50	2	88.90	88.60	-1	1,098	-0.09%
2023/05/24	0	0.00	1	87.50	87.80	-1	1,073	-0.09%
2023/05/22	2	87.25	1	87.70	87.10	1	1,084	0.09%
2023/05/16	0	0.00	1	86.20	86.20	-1	1,125	-0.09%
2023/05/10	1	85.40	0	0.00	85.10	1	1,165	0.09%
2023/04/27	2	84.35	1	85.00	84.90	1	1,328	0.08%
2023/04/26	0	0.00	1	84.90	84.70	-1	1,328	-0.08%
2023/04/07	3	87.80	3	88.80	88.90	0	1,322	0.00%
2023/03/30	0	0.00	1	89.00	88.90	-1	1,299	-0.08%
2023/03/29	1	87.80	2	88.70	88.60	-1	1,289	-0.08%
2023/03/28	2	87.70	1	88.50	87.70	1	1,301	0.08%
2023/03/23	0	0.00	1	88.30	88.40	-1	1,299	-0.08%
2023/03/22	0	0.00	2	88.25	87.80	-2	1,289	-0.16%
2023/03/17	2	86.65	2	86.65	86.90	0	1,244	0.00%
2023/03/15	2	86.55	0	0.00	86.10	2	1,239	0.16%
2023/03/13	2	85.60	2	86.10	86.20	0	1,243	0.00%
2023/03/10	2	86.65	1	87.30	86.60	1	1,240	0.08%
2023/03/09	3	87.93	0	0.00	87.90	3	1,247	0.24%
2023/03/08	3	87.47	3	87.97	88.10	0	1,241	0.00%
2023/03/07	5	89.30	2	90.40	88.70	3	1,203	0.25%
2023/03/06	3	88.97	5	89.40	89.40	-2	1,148	-0.17%
2023/03/02	0	0.00	1	88.10	88.30	-1	1,126	-0.09%
2023/03/01	0	0.00	1	87.20	87.10	-1	1,113	-0.09%
2023/02/23	1	86.60	0	0.00	86.50	1	1,099	0.09%
2023/02/22	1	86.20	1	86.70	86.80	0	1,104	0.00%
2023/02/21	2	86.70	2	86.95	87.20	0	1,110	0.00%
2023/02/20	1	86.20	0	0.00	86.20	1	1,121	0.09%
2023/02/16	0	0.00	4	86.45	86.60	-4	1,128	-0.35%
2023/02/14	7	85.71	1	86.00	85.20	6	1,134	0.53%
2023/02/13	1	85.50	3	86.33	86.50	-2	1,116	-0.18%
2023/02/10	2	86.75	0	0.00	86.50	2	1,130	0.18%
2023/02/09	2	88.40	0	0.00	88.00	2	1,125	0.18%
2023/02/08	0	0.00	3	89.07	89.10	-3	1,125	-0.27%
2023/02/07	6	88.23	6	88.73	88.60	0	1,122	0.00%
2023/02/06	8	88.98	8	89.19	89.20	0	1,125	0.00%
2023/02/03	5	89.46	3	89.83	90.00	2	1,107	0.18%
2023/02/02	1	90.90	3	90.10	90.50	-2	1,083	-0.18%
2023/02/01	0	0.00	2	88.35	88.70	-2	1,040	-0.19%
2023/01/31	0	0.00	2	86.35	87.10	-2	1,011	-0.20%
2023/01/30	0	0.00	4	84.38	85.10	-4	984	-0.41%
2023/01/17	1	82.50	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	4	84.03	1	85.60	83.30	3	1,012	0.30%
2023/01/12	1	84.80	0	0.00	84.60	1	1,061	0.09%
2023/01/10	0	0.00	1	84.30	85.40	-1	1,095	-0.09%
2023/01/09	1	82.50	2	83.40	83.30	-1	1,084	-0.09%
2023/01/06	0	0.00	2	82.55	82.50	-2	1,119	-0.18%
2023/01/05	0	0.00	2	81.95	81.80	-2	1,248	-0.16%
2023/01/04	2	81.45	0	0.00	81.50	2	1,260	0.16%
2023/01/03	1	81.70	1	82.20	82.20	0	1,279	0.00%
2022/12/30	0	0.00	1	82.70	82.70	-1	1,306	-0.08%
2022/12/28	1	81.30	0	0.00	81.30	1	1,314	0.08%
2022/12/27	0	0.00	3	81.93	82.30	-3	1,319	-0.23%
2022/12/26	2	81.75	0	0.00	81.50	2	1,327	0.15%
2022/12/22	2	82.45	1	83.00	82.40	1	1,378	0.07%
2022/12/21	2	82.40	0	0.00	81.80	2	1,402	0.14%
2022/12/20	5	83.60	3	83.17	83.00	2	1,406	0.14%
2022/12/19	2	85.45	1	85.70	85.50	1	1,429	0.07%
2022/12/16	1	85.70	3	86.27	86.20	-2	1,418	-0.14%
2022/12/14	0	0.00	2	85.20	85.40	-2	1,403	-0.14%
2022/12/13	1	84.60	0	0.00	84.20	1	1,398	0.07%
2022/12/12	0	0.00	1	85.00	85.20	-1	1,395	-0.07%
2022/12/09	1	83.90	1	84.30	84.30	0	1,402	0.00%
2022/12/08	0	0.00	2	84.10	84.40	-2	1,401	-0.14%
2022/12/07	0	0.00	1	82.50	83.30	-1	1,403	-0.07%
2022/12/06	3	83.77	0	0.00	83.00	3	1,401	0.21%
2022/12/05	1	85.90	0	0.00	85.80	1	1,387	0.07%
2022/12/02	2	86.15	5	86.20	86.00	-3	1,384	-0.22%
2022/12/01	1	85.00	1.4	85.40	85.40	-0.4	1,375	-0.03%
2022/11/30	0	0.00	1	83.20	83.50	-1	1,371	-0.07%
2022/11/23	0	81.40	0	0.00	81.20	0	1,372	0.00%
2022/11/22	0	81.35	0	0.00	81.20	0	1,388	0.00%
2022/11/18	1	82.00	0	0.00	82.00	1	1,398	0.07%
2022/11/17	1	82.40	11	82.72	83.10	-10	1,399	-0.71%
2022/11/15	10	81.90	0	0.00	82.10	10	1,400	0.71%
2022/11/14	1	81.60	0	0.00	81.60	1	1,413	0.07%
2022/11/11	3	81.73	3	82.63	81.00	0	1,442	0.00%
2022/11/09	0	0.00	2	80.40	80.10	-2	1,480	-0.14%
2022/11/08	0	0.00	8	80.15	79.40	-8	1,480	-0.54%
2022/11/07	0	0.00	1	79.20	79.50	-1	1,501	-0.07%
2022/11/04	1	77.80	1	78.80	78.80	0	1,514	0.00%
2022/11/03	1	78.70	2	78.30	78.40	-1	1,521	-0.07%
2022/11/02	0	0.00	4	77.90	77.50	-4	1,526	-0.26%
2022/11/01	0	0.00	4	76.70	76.90	-4	1,517	-0.26%
2022/10/31	0	0.00	2	76.20	76.30	-2	1,519	-0.13%
2022/10/28	0	74.70	0	0.00	75.50	0	1,524	0.00%
2022/10/27	0	0.00	2	75.25	75.50	-2	1,523	-0.13%
2022/10/26	2	74.55	0	0.00	74.20	2	1,532	0.13%
2022/10/25	1	75.90	1	76.40	75.10	0	1,537	0.00%
2022/10/24	6	75.98	0	0.00	75.60	6	1,567	0.38%
2022/10/20	4	75.35	7	76.53	76.20	-3	1,608	-0.19%
2022/10/19	1	75.90	2	75.90	75.70	-1	1,580	-0.06%
2022/10/18	0	0.00	4	75.18	75.10	-4	1,563	-0.26%
2022/10/17	11	72.20	11	72.36	74.20	0	1,567	0.00%
2022/10/14	6	73.68	3	73.67	73.50	3	1,571	0.19%
2022/10/13	27	75.49	26	76.58	71.70	1	1,546	0.06%
2022/10/11	1	70.00	7	70.91	71.00	-6	1,459	-0.41%
2022/10/07	14	72.24	6	72.62	72.00	8	1,517	0.53%
2022/10/06	2	74.50	1	75.80	74.70	1	1,572	0.06%
2022/10/05	1	75.40	2	75.70	75.00	-1	1,612	-0.06%
2022/10/04	0	73.60	5	73.50	73.90	-5	1,620	-0.31%
2022/09/30	1	70.92	1	71.90	71.90	0	1,661	0.00%
2022/09/29	5	72.12	4	73.15	72.30	1	1,693	0.06%
2022/09/28	6	74.65	1	74.50	73.00	5	1,689	0.30%
2022/09/27	5	75.78	1	76.60	76.00	4	1,694	0.24%
2022/09/26	16	77.69	16	76.66	76.40	0	1,731	0.00%
2022/09/23	4	81.55	0	0.00	81.30	4	1,734	0.23%
2022/09/22	7	82.57	1	82.90	82.50	6	1,755	0.34%
2022/09/21	1	84.50	0	0.00	83.90	1	1,770	0.06%
2022/09/20	0	0.00	3	85.70	85.00	-3	1,803	-0.17%
2022/09/16	2	84.95	5	85.64	85.10	-3	1,830	-0.16%
2022/09/14	1	83.10	1	84.10	84.40	0	1,863	0.00%
2022/09/13	0	85.20	14	85.60	85.10	-14	1,887	-0.74%
2022/09/12	2	84.10	0	0.00	84.00	2	1,920	0.10%
2022/09/08	0	0.00	4	83.55	84.00	-4	1,951	-0.20%
2022/09/07	2	81.50	5	81.84	82.00	-3	1,990	-0.15%
2022/09/06	6	83.30	2	82.60	82.30	4	2,014	0.20%
2022/09/05	6	85.00	3	84.87	84.20	3	2,030	0.15%
2022/09/02	4	85.45	0	0.00	85.50	4	2,065	0.19%
2022/09/01	7	85.67	0	0.00	85.70	7	2,138	0.33%
2022/08/31	1	86.30	0	0.00	86.90	1	2,226	0.04%
2022/08/29	10	85.87	2	85.85	85.80	8	2,307	0.35%
2022/08/26	1	88.40	8	88.11	88.40	-7	2,298	-0.30%
2022/08/25	0	0.00	1	87.10	86.80	-1	2,303	-0.04%
2022/08/24	4	86.70	10	86.40	86.10	-6	2,332	-0.26%
2022/08/23	3	87.63	0	0.00	87.10	3	2,329	0.13%
2022/08/18	4	88.75	4	89.55	89.40	0	2,343	0.00%
2022/08/17	3	90.53	2	91.00	90.80	1	2,308	0.04%
2022/08/16	0	0.00	1	91.10	90.80	-1	2,320	-0.04%
2022/08/15	0	0.00	1	89.80	89.80	-1	2,283	-0.04%
2022/08/12	1	90.00	1	90.50	90.00	0	2,281	0.00%
2022/08/11	1	89.30	0	0.00	88.50	1	2,257	0.04%
2022/08/10	12	87.63	0	0.00	87.80	12	2,260	0.53%
2022/08/09	0	0.00	1	88.00	88.00	-1	2,261	-0.04%
2022/08/04	3	84.57	3	85.40	86.00	0	2,303	0.00%
2022/08/03	2	86.30	1	87.30	86.10	1	2,295	0.04%
2022/08/01	1	87.20	1	88.20	87.60	0	2,295	0.00%
2022/07/29	1	87.50	16	86.29	87.40	-15	2,288	-0.66%
2022/07/28	0	0.00	2	84.95	85.00	-2	2,266	-0.09%
2022/07/27	9	82.30	10	83.15	84.30	-1	2,261	-0.04%
2022/07/26	12	84.89	1	86.10	83.70	11	2,201	0.50%
2022/07/25	2	85.50	0	0.00	86.40	2	2,178	0.09%
2022/07/22	7	86.27	1	86.80	86.10	6	2,188	0.27%
2022/07/21	3	86.37	3	86.90	87.00	0	2,206	0.00%
2022/07/20	0	0.00	9	87.70	86.80	-9	2,227	-0.40%
2022/07/19	1	86.70	0	0.00	86.90	1	2,255	0.04%
2022/07/18	3	87.50	14	87.79	87.50	-11	2,276	-0.48%
2022/07/15	14	86.08	10.1	85.48	86.00	4	2,269	0.17%
2022/07/14	14.1	90.70	1	89.30	90.90	13.1	2,244	0.58%
2022/07/13	2	90.10	8	90.49	90.80	-6	2,190	-0.27%
2022/07/12	4	86.98	2	87.10	86.90	2	2,169	0.09%
2022/07/11	1	89.60	1	89.60	89.60	0	2,172	0.00%
2022/07/08	7	88.00	13	87.81	88.40	-6	2,158	-0.28%
2022/07/07	1	81.70	2	81.60	84.00	-1	2,120	-0.05%
2022/07/06	7	84.50	0	0.00	83.70	7	2,083	0.34%
2022/07/05	1	85.01	4	85.80	86.30	-3	2,101	-0.14%
2022/07/04	12	85.48	5	85.44	84.60	7	2,090	0.33%
2022/07/01	6	88.29	9	88.07	87.60	-3	2,089	-0.14%
2022/06/30	4	91.08	1	91.20	90.70	3	2,052	0.15%
2022/06/29	4	93.58	2	94.20	93.20	2	2,033	0.10%
2022/06/28	9	95.52	4	95.18	95.20	5	2,026	0.25%
2022/06/27	1	97.50	2	98.50	98.30	-1	2,017	-0.05%
2022/06/23	3	96.17	3	96.60	96.80	0	2,061	0.00%
2022/06/22	4	97.30	3	97.73	97.30	1	2,081	0.05%
2022/06/21	2	97.50	5	98.84	99.10	-3	2,132	-0.14%
2022/06/20	4	97.40	1	98.00	97.00	3	2,135	0.14%
2022/06/17	1	98.10	1	98.60	99.00	0	2,138	0.00%
2022/06/16	0	0.00	1	101.50	99.10	-1	2,221	-0.05%
2022/06/14	5	99.94	3	100.50	100.50	2	2,279	0.09%
2022/06/13	10	100.70	6	101.00	101.00	4	2,296	0.17%
2022/06/10	5	103.00	6	102.17	103.00	-1	2,275	-0.04%
2022/06/09	8	101.63	12	102.33	102.50	-4	2,215	-0.18%
2022/06/08	9	100.22	11	100.68	100.50	-2	2,140	-0.09%
2022/06/07	0	0.00	1	99.90	99.10	-1	2,123	-0.05%
2022/06/06	0	0.00	1	99.10	98.70	-1	2,116	-0.05%
2022/06/01	2	98.00	5	98.16	98.10	-3	2,209	-0.14%
2022/05/30	0	0.00	2	95.95	96.80	-2	2,220	-0.09%
2022/05/25	0	0.00	2	92.80	93.00	-2	2,335	-0.09%
2022/05/24	3	94.17	4	95.05	92.10	-1	2,373	-0.04%
2022/05/23	1	93.60	0	0.00	93.10	1	2,347	0.04%
2022/05/20	2	93.30	0	0.00	93.10	2	2,374	0.08%
2022/05/17	0	0.00	8	91.08	91.60	-8	2,378	-0.34%
2022/05/16	6	89.63	10	90.32	89.60	-4	2,388	-0.17%
2022/05/13	4	87.68	2	88.35	88.10	2	2,391	0.08%
2022/05/12	5	87.80	0	0.00	86.00	5	2,403	0.21%
2022/05/09	5	90.44	1	90.50	90.00	4	2,472	0.16%
2022/05/06	8	91.90	4	92.55	92.30	4	2,502	0.16%
2022/05/04	0	0.00	7	92.39	92.50	-7	2,663	-0.26%
2022/04/29	1	90.70	1	91.70	91.00	0	2,871	0.00%
2022/04/28	2	90.00	1	91.00	90.10	1	2,924	0.03%
2022/04/27	5	88.34	4	89.38	90.90	1	2,996	0.03%
2022/04/26	8	91.49	1	91.30	90.90	7	3,019	0.23%
2022/04/25	8	93.73	6	93.97	92.30	2	3,037	0.07%
2022/04/22	5	96.62	1	97.20	96.00	4	3,038	0.13%
2022/04/20	2	97.90	17	99.09	99.40	-15	3,064	-0.49%
2022/04/19	0	0.00	6	97.28	98.00	-6	3,042	-0.20%
2022/04/18	2	94.60	0	0.00	94.60	2	3,058	0.07%
2022/04/15	3	96.17	0	0.00	95.80	3	3,083	0.10%
2022/04/14	0	0.00	7	97.29	97.20	-7	3,185	-0.22%
2022/04/13	4	96.40	4	97.00	97.40	0	3,256	0.00%
2022/04/12	3	95.33	3	96.20	95.50	0	3,329	0.00%
2022/04/11	10	97.42	1	97.40	96.70	9	3,403	0.26%
2022/04/08	1	98.10	2	99.40	99.40	-1	3,430	-0.03%
2022/04/07	8	99.28	11	97.93	97.90	-3	3,493	-0.09%
2022/04/06	1	100.50	1	101.00	101.50	0	3,693	0.00%
2022/04/01	2	100.75	3	101.50	102.00	-1	3,750	-0.03%
2022/03/30	1	102.50	1	103.00	103.00	0	3,848	0.00%
2022/03/29	1	101.00	0	0.00	101.50	1	4,044	0.02%
2022/03/28	1	100.50	5	101.60	102.50	-4	4,443	-0.09%
2022/03/25	2	101.75	1	102.00	102.00	1	4,745	0.02%
2022/03/24	1	103.00	0	0.00	103.00	1	4,738	0.02%
2022/03/23	2	102.25	0	0.00	103.00	2	4,709	0.04%
2022/03/22	6	101.75	4	102.25	102.50	2	4,763	0.04%
2022/03/21	13	102.81	14	103.07	103.00	-1	4,773	-0.02%
2022/03/18	7	100.14	4	100.75	100.50	3	4,753	0.06%
2022/03/17	2	99.85	2	100.50	100.00	0	4,754	0.00%
2022/03/16	2	97.90	5	98.08	98.30	-3	4,718	-0.06%
2022/03/15	1	95.70	1	96.20	96.50	0	4,742	0.00%
2022/03/14	3	97.67	1	98.30	97.20	2	4,811	0.04%
2022/03/11	2	98.05	1	98.80	98.30	1	4,912	0.02%
2022/03/10	2	98.65	2	99.15	98.70	0	5,020	0.00%
2022/03/09	1	97.50	1	98.00	96.90	0	5,044	0.00%
2022/03/08	3	97.30	5	97.44	96.70	-2	5,101	-0.04%
2022/03/07	11	94.02	15	94.62	95.80	-4	5,099	-0.08%
2022/03/04	2	97.85	0	0.00	97.30	2	5,116	0.04%
2022/03/03	2	98.35	2	98.40	98.80	0	5,192	0.00%
2022/03/02	3	98.07	2	98.60	98.30	1	5,214	0.02%
2022/03/01	4	98.65	6	98.98	98.80	-2	5,293	-0.04%
2022/02/25	2	94.75	24.1	95.69	96.40	-22.1	5,263	-0.42%
2022/02/24	9	93.78	6	93.70	93.10	3	5,334	0.06%
2022/02/22	8	95.24	3	95.43	95.20	5	5,581	0.09%
2022/02/21	1	95.80	1	96.30	96.60	0	5,764	0.00%
2022/02/18	0	0.00	2	96.50	96.50	-2	6,150	-0.03%
2022/02/17	3	96.10	0	0.00	95.70	3	6,342	0.05%
2022/02/16	2	96.15	12	96.56	96.90	-10	6,626	-0.15%
2022/02/15	4	94.68	4	95.18	94.60	0	6,651	0.00%
2022/02/14	5	94.16	1	94.50	94.20	4	6,750	0.06%
2022/02/11	1	96.50	1	97.00	96.50	0	6,763	0.00%
2022/02/10	2	96.20	1	96.70	96.20	1	6,811	0.01%
2022/02/09	0	0.00	2	96.80	97.20	-2	6,830	-0.03%
2022/02/07	0	0.00	4	94.28	94.70	-4	6,957	-0.06%
2022/01/26	4	92.95	0	0.00	92.60	4	6,985	0.06%
2022/01/25	1.1	95.25	0	0.00	95.40	1.1	7,096	0.02%
2022/01/24	16	97.29	3	96.40	96.10	13	7,156	0.18%
2022/01/21	1	99.20	5	99.40	99.40	-4	7,050	-0.06%
2022/01/20	4	99.55	2	100.00	100.50	2	7,024	0.03%
2022/01/19	6	100.67	3	101.00	100.50	3	6,974	0.04%
2022/01/18	1	103.50	2	103.50	102.50	-1	6,945	-0.01%
2022/01/17	2	101.50	2	102.00	102.00	0	6,912	0.00%
2022/01/14	1	101.52	1	102.50	102.50	0	6,903	0.00%
2022/01/13	0	0.00	1	102.50	102.00	-1	6,915	-0.01%
2022/01/12	0	0.00	1	101.00	101.50	-1	6,922	-0.01%
2022/01/11	4	101.88	2	102.50	101.50	2	6,967	0.03%
2022/01/10	0	0.00	2	102.25	103.00	-2	6,949	-0.03%
2022/01/07	19	102.34	13	102.46	102.50	6	6,945	0.09%
2022/01/06	1	104.00	1	104.50	105.50	0	6,861	0.00%
2022/01/05	13	106.23	10	106.60	106.00	3	6,844	0.04%
2022/01/04	1	107.50	8	107.25	107.50	-7	6,801	-0.10%
2022/01/03	3	106.17	4	106.87	106.00	-1	6,758	-0.02%
2021/12/30	3	106.00	2	106.75	105.50	1	6,756	0.01%
2021/12/29	10	108.60	12	109.00	107.00	-2	6,754	-0.03%
2021/12/28	4	105.38	1	105.50	105.50	3	6,643	0.05%
2021/12/27	1	107.00	1	107.50	106.50	0	6,718	0.00%
2021/12/24	4	107.50	3	109.50	106.50	1	6,807	0.01%
2021/12/23	12	109.46	4	110.38	108.50	8	6,800	0.12%
2021/12/22	25	109.90	13	110.38	111.00	12	6,660	0.18%
2021/12/21	16	106.72	21	107.05	107.50	-5	6,439	-0.08%
2021/12/20	1	103.00	1	103.50	102.50	0	6,139	0.00%
2021/12/17	3	102.17	5	102.80	102.00	-2	6,155	-0.03%
2021/12/16	2	103.50	5	102.70	103.50	-3	6,190	-0.05%
2021/12/14	1	99.00	3	100.13	99.20	-2	6,174	-0.03%
2021/12/10	1	101.00	0	0.00	101.00	1	6,263	0.02%
2021/12/08	2	102.50	2	103.00	102.00	0	6,336	0.00%
2021/12/07	2	100.00	1	100.50	101.00	1	6,287	0.02%
2021/12/06	12	102.75	8	103.25	102.00	4	6,209	0.06%
2021/12/03	2	105.00	5	105.30	105.50	-3	6,141	-0.05%
2021/12/02	4	104.63	0	0.00	103.50	4	6,153	0.07%
2021/12/01	5	104.30	4	104.38	105.50	1	6,141	0.02%
2021/11/30	8	105.88	9	106.28	105.50	-1	6,109	-0.02%
2021/11/29	6	102.67	10	103.65	104.00	-4	6,109	-0.07%
2021/11/26	5.3	105.43	3	105.83	104.50	2.3	6,056	0.04%
2021/11/25	10	106.30	7	106.71	107.00	3	6,025	0.05%
2021/11/24	5	107.00	5	107.50	108.50	0	5,942	0.00%
2021/11/23	14.2	108.90	7	109.29	107.50	7.2	5,932	0.12%
2021/11/22	4	113.00	5	113.50	112.50	-1	5,856	-0.02%
2021/11/19	62.5	112.26	55	111.64	111.50	7.5	5,834	0.13%
2021/11/18	9	112.11	8	112.56	113.00	1	5,740	0.02%
2021/11/17	23	112.70	34	113.49	115.00	-11	5,633	-0.20%
2021/11/16	16	108.22	14	108.68	110.00	2	5,309	0.04%
2021/11/15	24	109.08	34.6	108.60	110.50	-10.6	5,192	-0.20%
2021/11/11	12	102.58	17	102.76	101.50	-5	5,016	-0.10%
2021/11/10	1	100.00	2	100.50	100.50	-1	4,994	-0.02%
2021/11/09	0	0.00	4	99.20	100.50	-4	5,037	-0.08%
2021/11/08	3	98.03	1	99.60	97.90	2	5,061	0.04%
2021/11/05	8.1	97.96	4.3	98.36	98.20	3.9	5,092	0.08%
2021/11/04	8	101.19	2	100.75	100.00	6	5,018	0.12%
2021/11/03	5	101.50	1	101.50	101.00	4	5,050	0.08%
2021/11/02	13	107.69	10	109.45	101.50	3	5,022	0.06%
2021/11/01	7	106.14	12.2	106.37	107.00	-5.2	4,814	-0.11%
2021/10/29	10	102.50	8	103.00	102.50	2	4,762	0.04%
2021/10/28	5	103.00	3	103.50	103.00	2	4,883	0.04%
2021/10/27	2	102.99	12	103.25	104.00	-10	4,928	-0.20%
2021/10/26	11	101.95	3	102.83	101.50	8	5,000	0.16%
2021/10/25	3	101.83	5	102.90	103.50	-2	5,079	-0.04%
2021/10/22	5	100.40	7	101.57	102.00	-2	5,257	-0.04%
2021/10/21	7	102.00	6.1	102.60	101.00	0.9	5,430	0.02%
2021/10/20	0	0.00	3	100.50	101.00	-3	5,478	-0.05%
2021/10/19	1.1	101.05	8	100.18	101.00	-6.9	5,548	-0.12%
2021/10/18	8	97.90	3	98.33	98.00	5	5,636	0.09%
2021/10/15	6	98.08	6	98.33	97.70	0	5,820	0.00%
2021/10/14	5.1	96.78	1	98.50	96.00	4.1	6,050	0.07%
2021/10/13	5.1	99.05	5	99.90	96.40	0.1	6,354	0.00%
2021/10/12	0.1	99.40	0	0.00	98.00	0.1	6,983	0.00%
2021/10/08	3.2	100.22	2	100.50	100.00	1.2	7,137	0.02%
2021/10/07	2	100.50	4	100.88	100.50	-2	7,265	-0.03%
2021/10/06	7	98.81	4	100.08	97.60	3	7,620	0.04%
2021/10/05	6	97.63	9	98.34	99.70	-3	7,824	-0.04%
2021/10/04	9	96.08	10	96.90	95.70	-1	7,768	-0.01%
2021/10/01	11	101.64	4	102.25	99.30	7	7,774	0.09%
2021/09/30	6	104.25	6	104.75	105.00	0	7,783	0.00%
2021/09/29	8	105.69	6	106.00	106.00	2	7,900	0.03%
2021/09/28	18	109.61	19	110.18	108.50	-1	8,106	-0.01%
2021/09/27	0	0.00	1	107.50	107.50	-1	8,108	-0.01%
2021/09/24	5	106.80	7	107.07	106.50	-2	8,199	-0.02%
2021/09/23	1	103.50	6	104.08	105.50	-5	8,290	-0.06%
2021/09/22	8	101.25	4	101.00	100.50	4	8,497	0.05%
2021/09/17	4	103.25	10	104.15	104.50	-6	8,609	-0.07%
2021/09/16	5	104.20	4	104.25	104.00	1	9,035	0.01%
2021/09/15	15.2	104.76	8	104.69	102.50	7.2	9,565	0.08%
2021/09/14	7	109.00	11	109.64	110.00	-4	9,945	-0.04%
2021/09/13	5	104.80	3	105.50	105.00	2	10,025	0.02%
2021/09/10	2	106.75	1	107.00	107.00	1	10,276	0.01%
2021/09/09	4	108.00	5	108.80	108.00	-1	10,560	-0.01%
2021/09/08	2	107.00	2	108.50	106.00	0	11,178	0.00%
2021/09/07	13	107.85	187	107.06	107.00	-174	11,465	-1.52%	大賣/鉅額交易
2021/09/06	6	111.50	3	110.83	111.00	3	12,085	0.02%
2021/09/01	2	115.25	6	115.75	117.00	-4	12,352	-0.03%
2021/08/31	56	113.46	2	113.50	114.00	54	12,393	0.44%
2021/08/27	15	113.77	12	114.38	114.00	3	12,560	0.02%
2021/08/25	1	113.00	7	114.71	115.50	-6	12,808	-0.05%
2021/08/24	6	111.83	0	0.00	112.00	6	12,993	0.05%
2021/08/23	2	112.00	10	111.45	114.00	-8	13,333	-0.06%
2021/08/20	2	107.75	1	110.00	106.50	1	13,424	0.01%
2021/08/19	132	114.09	3	115.00	111.50	129	13,562	0.95%	大買/鉅額交易
2021/08/18	4	114.25	3	115.00	116.00	1	13,751	0.01%
2021/08/17	4	116.13	3	117.50	112.00	1	13,868	0.01%
2021/08/16	0.3	113.00	0	0.00	114.50	0.3	13,873	0.00%
2021/08/13	4	121.38	0	0.00	118.00	4	13,892	0.03%
2021/08/12	2	122.50	25	123.04	123.00	-23	13,908	-0.17%
2021/08/11	15	119.03	8	120.50	119.00	7	13,958	0.05%
2021/08/10	5	120.10	8	122.38	122.00	-3	14,020	-0.02%
2021/08/09	8	120.76	10	122.70	122.00	-2	14,081	-0.01%
2021/08/06	9	122.22	2	122.50	121.50	7	14,159	0.05%
2021/08/05	4	124.25	1	125.00	124.00	3	14,264	0.02%
2021/08/04	1	125.50	0	0.00	125.50	1	14,533	0.01%
2021/08/03	6	125.67	11	126.41	126.50	-5	14,698	-0.03%
2021/08/02	5	121.40	8	122.25	123.00	-3	14,781	-0.02%
2021/07/30	10	121.50	6	123.00	120.00	4	14,875	0.03%
2021/07/29	4	119.13	8	120.19	121.50	-4	14,921	-0.03%
2021/07/28	3	118.67	1	117.50	118.00	2	15,080	0.01%
2021/07/27	9	123.28	5	122.80	122.00	4	15,144	0.03%
2021/07/26	4	127.50	5	128.90	128.00	-1	15,160	-0.01%
2021/07/23	6.1	127.98	4	129.50	128.00	2.1	15,236	0.01%
2021/07/22	5	130.10	21	129.98	129.00	-16	15,528	-0.10%
2021/07/21	23	127.85	23.3	129.33	126.50	-0.3	15,502	0.00%
2021/07/20	25	131.52	11	131.41	129.00	14	15,427	0.09%
2021/07/19	27	138.80	17	140.56	137.00	10	15,285	0.07%
2021/07/16	45	138.70	33	138.58	138.50	12	15,115	0.08%
2021/07/15	8	130.13	20	131.38	134.00	-12	14,640	-0.08%
2021/07/14	8	127.63	14	129.32	131.00	-6	14,768	-0.04%
2021/07/13	29	130.74	15	131.80	128.00	14	14,836	0.09%
2021/07/12	5	128.91	9	128.67	129.50	-4	14,661	-0.03%
2021/07/09	6	123.83	8	124.69	124.00	-2	14,678	-0.01%
2021/07/08	4	126.50	7	127.64	125.50	-3	15,415	-0.02%
2021/07/07	5	125.71	5	126.50	125.50	0	16,004	0.00%
2021/07/06	17	126.56	9	126.78	126.00	8	15,989	0.05%
2021/07/05	10	130.25	10	130.60	131.00	0	15,922	0.00%
2021/07/02	2	124.00	10	126.80	129.00	-8	15,715	-0.05%
2021/07/01	19.1	122.81	13	123.46	122.00	6.1	15,683	0.04%
2021/06/30	6	126.33	9	127.11	126.00	-3	15,637	-0.02%
2021/06/29	25	126.76	16	126.66	125.00	9	15,576	0.06%
2021/06/28	5	131.10	47	131.06	131.50	-42	15,423	-0.27%
2021/06/25	25	132.68	23	134.11	132.00	2	15,338	0.01%
2021/06/24	17	129.56	29	130.48	132.00	-12	15,053	-0.08%
2021/06/23	25	125.88	43	125.88	126.50	-18	14,737	-0.12%
2021/06/22	7	119.71	22	121.18	119.00	-15	14,266	-0.11%
2021/06/21	29	119.34	30	119.20	119.00	-1	14,163	-0.01%
2021/06/18	50	122.42	14	123.04	121.00	36	13,911	0.26%
2021/06/17	32	120.63	37	120.62	119.00	-5	13,634	-0.04%
2021/06/16	46	114.53	23	114.96	114.00	23	13,051	0.18%
2021/06/15	26	115.35	40	113.69	116.00	-14	12,759	-0.11%
2021/06/11	11	107.05	6	107.42	107.00	5	12,191	0.04%
2021/06/10	17	108.09	16	108.06	109.00	1	12,177	0.01%
2021/06/09	10	104.25	4	104.63	104.50	6	12,088	0.05%
2021/06/08	14	105.93	10	106.70	106.00	4	12,152	0.03%
2021/06/07	9	105.17	19	106.79	107.50	-10	12,238	-0.08%
2021/06/04	9	105.56	12	106.13	105.50	-3	12,201	-0.02%
2021/06/03	6	107.83	12	107.46	107.50	-6	12,258	-0.05%
2021/06/02	52	107.68	26	107.00	105.50	26	12,254	0.21%
2021/06/01	11	111.05	3	111.17	111.00	8	12,196	0.07%
2021/05/31	28	107.75	29	108.43	110.50	-1	12,099	-0.01%
2021/05/28	11	103.95	208	102.69	103.00	-197	11,802	-1.67%	大賣/鉅額交易
2021/05/27	6	102.08	4	103.50	104.00	2	11,748	0.02%
2021/05/26	226	102.29	26	102.21	105.00	200	11,683	1.71%	大買/鉅額交易
2021/05/25	12	98.16	15	98.33	99.30	-3	11,596	-0.03%
2021/05/24	1	93.00	2	94.00	94.10	-1	11,609	-0.01%
2021/05/21	8	92.69	4	92.95	92.30	4	11,720	0.03%
2021/05/20	1	93.00	1	94.00	92.20	0	11,886	0.00%
2021/05/19	9	92.10	7	92.76	92.20	2	12,207	0.02%
2021/05/18	4	93.88	4	94.03	94.90	0	12,418	0.00%
2021/05/17	1	85.50	0	0.00	88.30	1	12,800	0.01%
2021/05/14	7	93.81	6	95.55	93.30	1	13,072	0.01%
2021/05/13	4	92.00	2	92.15	92.40	2	13,025	0.02%
2021/05/12	5	91.44	6	93.77	91.40	-1	12,988	-0.01%
2021/05/11	2	100.25	4	101.38	99.20	-2	12,839	-0.02%
2021/05/10	9	105.89	2	107.50	103.00	7	12,721	0.06%
2021/05/05	7	114.00	3	113.00	108.00	4	13,355	0.03%
2021/05/04	2	112.25	0	0.00	111.00	2	13,658	0.01%
2021/05/03	3	117.00	0	0.00	116.00	3	13,475	0.02%
2021/04/29	2	125.25	5	124.50	127.50	-3	13,328	-0.02%
2021/04/28	5	124.80	3	122.67	127.50	2	13,283	0.02%
2021/04/27	0	0.00	1	115.00	117.50	-1	13,151	-0.01%
2021/04/26	1	116.00	1	116.00	116.00	0	13,150	0.00%
2021/04/23	1	109.00	0	0.00	114.00	1	13,240	0.01%
2021/04/22	1	111.00	1	112.00	108.50	0	13,317	0.00%
2021/04/21	1	116.50	4	114.38	113.00	-3	13,471	-0.02%
2021/04/20	5	110.00	7	112.57	113.50	-2	14,059	-0.01%
2021/04/19	1	108.50	5	110.00	109.00	-4	13,917	-0.03%
2021/04/16	10	108.90	4	109.50	109.00	6	13,986	0.04%
2021/04/15	6	107.42	6	107.08	108.00	0	13,968	0.00%
2021/04/14	15	107.27	11	106.68	103.50	4	13,741	0.03%
2021/04/13	3	105.50	12	109.96	110.50	-9	13,046	-0.07%
2021/04/09	0	0.00	1	102.50	102.00	-1	12,361	-0.01%
2021/04/07	1	104.00	14.1	104.12	103.50	-13.1	12,286	-0.11%
2021/04/06	1.1	102.91	11	102.59	104.00	-9.9	12,160	-0.08%
2021/04/01	1	101.50	0	0.00	102.00	1	12,121	0.01%
2021/03/31	6	104.08	0	0.00	102.50	6	12,079	0.05%
2021/03/30	13	103.50	4	103.13	104.00	9	11,983	0.08%
2021/03/29	1	100.50	22	101.50	101.00	-21	11,903	-0.18%
2021/03/26	20	100.50	8	99.80	100.00	12	11,787	0.10%
2021/03/25	1	94.50	0	0.00	95.30	1	11,555	0.01%
2021/03/24	4	96.00	1	98.20	95.00	3	11,552	0.03%
2021/03/19	2	99.00	3.6	99.13	99.00	-1.6	11,695	-0.01%
2021/03/18	0	0.00	1	98.50	98.80	-1	11,733	-0.01%
2021/03/17	2	97.70	1	99.40	97.50	1	11,791	0.01%
2021/03/12	2	100.00	2	100.00	99.00	0	11,760	0.00%
2021/03/11	1	98.70	1	98.80	99.80	0	11,676	0.00%
2021/03/10	2	95.20	1	95.70	95.10	1	11,584	0.01%
2021/03/08	2.1	95.39	5	97.34	94.80	-2.9	11,729	-0.03%
2021/03/05	0	0.00	6	97.05	96.00	-6	11,706	-0.05%
2021/03/04	2	95.75	2	95.40	94.80	0	11,645	0.00%
2021/03/03	18	97.35	7	97.27	98.40	11	11,588	0.09%
2021/03/02	5	97.72	26	97.33	96.00	-21	11,550	-0.18%
2021/02/26	9	97.91	10	98.29	98.50	-1	11,613	-0.01%
2021/02/25	15	99.81	1	100.50	99.40	14	11,529	0.12%
2021/02/24	39	101.10	18	105.22	99.90	21	11,423	0.18%
2021/02/23	2	102.00	250	102.15	104.00	-248	11,214	-2.21%	大賣/鉅額交易
2021/02/22	3	106.83	2	105.00	105.00	1	11,064	0.01%
2021/02/19	100	106.50	11	105.82	109.00	89	10,826	0.82%
2021/02/18	53	102.33	0	0.00	99.90	53	10,482	0.51%
2021/02/17	104	97.45	3	96.00	99.00	101	10,223	0.99%	大買/鉅額交易
2021/02/05	0	0.00	3	91.87	92.50	-3	9,910	-0.03%
2021/02/02	2	86.70	2	87.90	86.90	0	9,768	0.00%
2021/01/28	1	84.10	0	0.00	85.00	1	9,704	0.01%
2021/01/27	7	89.74	2	92.50	86.60	5	9,607	0.05%
2021/01/26	3	88.33	8	87.89	88.90	-5	8,815	-0.06%
2021/01/20	2	83.40	0	0.00	83.50	2	8,986	0.02%
2021/01/18	2	84.80	1	86.80	85.00	1	8,757	0.01%
2021/01/15	3	83.33	6	84.17	85.60	-3	8,604	-0.03%
2021/01/14	2	84.60	8	84.81	84.50	-6	8,485	-0.07%
2021/01/13	13	85.58	10	85.77	85.00	3	8,287	0.04%
2021/01/12	1	80.70	0	0.00	80.40	1	7,614	0.01%
2021/01/11	7	82.07	10	81.23	81.20	-3	7,571	-0.04%
2021/01/08	3	78.83	6	78.48	79.30	-3	7,442	-0.04%
2021/01/04	0	0.00	1	74.90	75.90	-1	7,224	-0.01%
2020/12/31	1	74.50	4	75.05	74.90	-3	7,241	-0.04%
2020/12/30	5	73.74	4	74.00	74.30	1	7,275	0.01%
2020/12/29	0	0.00	2	74.90	74.30	-2	7,390	-0.03%
2020/12/28	4	73.60	2	74.40	74.40	2	7,436	0.03%
2020/12/25	2	73.50	0	0.00	73.80	2	7,473	0.03%
2020/12/24	0	0.00	4	74.65	74.10	-4	7,507	-0.05%
2020/12/23	2	72.95	3	73.53	73.90	-1	7,514	-0.01%
2020/12/22	0	0.00	9	74.03	72.90	-9	7,618	-0.12%
2020/12/21	8	72.73	0	0.00	73.20	8	7,670	0.10%
2020/12/18	11	73.69	0	0.00	73.90	11	7,722	0.14%
2020/12/17	7	74.17	4	74.50	74.80	3	7,753	0.04%
2020/12/16	0	0.00	23	74.97	75.50	-23	7,721	-0.30%
2020/12/15	7	72.91	0	0.00	72.20	7	7,670	0.09%
2020/12/14	8.1	74.57	0	0.00	74.00	8.1	7,662	0.11%
2020/12/11	10	76.35	104.1	77.55	75.90	-94.1	7,701	-1.22%	大賣/
2020/12/10	9	76.72	0	0.00	76.90	9	7,848	0.11%
2020/12/09	0	0.00	6	78.55	78.10	-6	8,191	-0.07%
2020/12/08	7	77.90	1	77.90	77.90	6	8,321	0.07%
2020/12/07	3	78.83	1	78.70	78.70	2	8,501	0.02%
2020/12/03	100	81.13	1	80.70	79.40	99	8,852	1.12%
2020/12/02	2	81.90	2	81.70	81.40	0	8,743	0.00%
2020/12/01	5	81.10	6	81.22	81.20	-1	8,685	-0.01%
2020/11/27	0	0.00	1	81.20	80.50	-1	8,900	-0.01%
2020/11/26	0	0.00	2	79.70	79.70	-2	8,874	-0.02%
2020/11/25	4	79.23	1	80.20	78.80	3	8,844	0.03%
2020/11/24	1	78.90	2	79.20	78.20	-1	8,696	-0.01%
2020/11/23	2	77.55	0	0.00	77.90	2	8,686	0.02%
2020/11/20	1	78.30	0	0.00	78.10	1	8,725	0.01%
2020/11/19	1	78.50	0	0.00	78.30	1	8,769	0.01%
2020/11/18	1	78.10	0	0.00	79.00	1	8,792	0.01%
2020/11/17	1	79.30	0	0.00	78.40	1	8,856	0.01%
2020/11/16	0	0.00	1	79.90	80.00	-1	8,982	-0.01%
2020/11/13	4	78.00	5	79.60	80.00	-1	8,977	-0.01%
2020/11/12	1	77.00	0	0.00	77.90	1	8,812	0.01%
2020/11/11	1	79.30	1	79.00	79.30	0	8,769	0.00%
2020/11/10	2	81.50	0	0.00	81.50	2	8,721	0.02%
2020/11/09	0	0.00	3	79.80	81.20	-3	8,581	-0.03%
2020/11/05	1	76.00	2	76.10	76.20	-1	8,621	-0.01%
2020/11/03	3	74.73	0	0.00	74.40	3	8,715	0.03%
2020/10/30	39	81.83	39	82.70	77.00	0	9,210	0.00%
2020/10/29	2	79.60	3	80.43	82.20	-1	8,724	-0.01%
2020/10/27	1	79.40	0	0.00	79.20	1	9,084	0.01%
2020/10/23	0	0.00	1	79.90	78.50	-1	9,187	-0.01%
2020/10/21	6	78.92	0	0.00	79.30	6	9,303	0.06%
2020/10/20	2	77.00	3	78.57	79.00	-1	9,350	-0.01%
2020/10/13	0	0.00	1	74.20	74.60	-1	9,771	-0.01%
2020/10/07	1	71.00	0	0.00	72.50	1	10,564	0.01%
2020/09/29	2	71.70	0	0.00	71.60	2	10,897	0.02%
2020/09/25	1	77.00	0	0.00	73.50	1	11,383	0.01%
2020/09/24	0	0.00	6	77.58	77.00	-6	11,378	-0.05%
2020/09/23	5	77.80	0	0.00	77.10	5	11,523	0.04%
2020/09/22	7	78.87	7	79.31	78.40	0	11,824	0.00%
2020/09/18	2	80.10	2	80.90	81.00	0	12,102	0.00%
2020/09/17	7	82.14	6	81.47	81.20	1	12,176	0.01%
2020/09/16	1	82.20	1	83.20	82.50	0	12,142	0.00%
2020/09/15	2	82.40	1	84.40	81.80	1	12,032	0.01%
2020/09/14	4	83.20	2	83.30	82.30	2	11,863	0.02%
2020/09/11	1	82.00	4	82.40	82.60	-3	11,536	-0.03%
2020/09/10	12	80.98	9	81.53	80.60	3	11,447	0.03%
2020/09/09	1	79.30	0	0.00	80.00	1	11,298	0.01%
2020/09/08	5.1	80.68	19	78.99	80.40	-13.9	11,185	-0.12%
2020/09/03	0	0.00	2	79.95	78.80	-2	10,853	-0.02%
2020/09/02	1	83.60	2	82.60	81.00	-1	10,827	-0.01%
2020/09/01	2	76.20	6	77.57	79.30	-4	10,659	-0.04%
2020/08/31	11	77.54	3	77.20	77.30	8	10,699	0.07%
2020/08/26	2	78.05	3	80.13	77.80	-1	11,057	-0.01%
2020/08/25	12	78.60	1	78.50	78.60	11	11,147	0.10%
2020/08/24	0	0.00	2	75.20	77.40	-2	11,216	-0.02%
2020/08/21	0	0.00	1	76.00	76.30	-1	11,306	-0.01%
2020/08/20	1	77.80	12	78.12	76.10	-11	11,481	-0.10%
2020/08/19	0	0.00	1	81.70	80.10	-1	11,606	-0.01%
2020/08/18	5	81.80	1	82.50	81.80	4	11,833	0.03%
2020/08/17	8	82.98	0	0.00	81.30	8	11,855	0.07%
2020/08/14	4	81.48	6	81.90	82.50	-2	11,961	-0.02%
2020/08/13	6	81.92	125	81.16	81.40	-119	11,960	-0.99%	大賣/鉅額交易
2020/08/12	26	82.30	0	0.00	82.40	26	11,965	0.22%
2020/08/11	101	85.16	1	83.40	83.70	100	11,990	0.83%	大買/
2020/08/10	2	82.20	0	0.00	81.70	2	11,937	0.02%
2020/08/06	2	85.70	1	84.80	84.80	1	12,091	0.01%
2020/08/05	7	84.47	11	83.45	84.60	-4	11,944	-0.03%
2020/08/04	4	78.40	1	79.00	78.30	3	11,782	0.03%
2020/08/03	7	79.06	9	78.60	79.10	-2	11,873	-0.02%
2020/07/31	2	75.05	23.2	71.51	75.00	-21.2	11,984	-0.18%
2020/07/30	4	71.20	17	72.82	71.60	-13	12,137	-0.11%
2020/07/29	23.2	73.44	11	74.03	74.50	12.2	12,215	0.10%
2020/07/28	16	73.81	1	74.80	73.50	15	12,280	0.12%
2020/07/27	0	0.00	5	75.32	75.00	-5	12,325	-0.04%
2020/07/24	4	75.50	10	76.40	75.10	-6	12,340	-0.05%
2020/07/23	10	76.10	1	76.10	76.20	9	12,447	0.07%
2020/07/22	2	74.70	13	76.19	75.20	-11	12,515	-0.09%
2020/07/20	0	0.00	1	70.60	70.80	-1	12,703	-0.01%
2020/07/17	2	68.60	0	0.00	68.00	2	12,915	0.02%
2020/07/16	9	70.24	13	70.05	69.50	-4	13,172	-0.03%
2020/07/15	4	72.38	2	72.25	71.00	2	13,437	0.01%
2020/07/14	1	69.60	3	70.20	69.20	-2	13,526	-0.01%
2020/07/13	1	68.00	1	68.10	67.80	0	13,692	0.00%
2020/07/10	10	66.00	4	67.23	67.60	6	13,861	0.04%
2020/07/09	1	70.10	10	70.06	70.30	-9	14,017	-0.06%
2020/07/08	2	67.10	1	68.50	68.40	1	13,902	0.01%
2020/07/07	9	66.23	0	0.00	65.20	9	13,792	0.07%
2020/07/06	0	0.00	8	68.03	67.10	-8	13,694	-0.06%
2020/07/03	5	65.84	2.1	66.19	65.00	2.9	13,380	0.02%
2020/07/02	3	65.53	2	66.50	66.10	1	13,427	0.01%
2020/07/01	6	65.00	12	65.65	64.40	-6	13,283	-0.05%
2020/06/30	9	62.56	13	62.80	63.60	-4	12,952	-0.03%
2020/06/23	2	59.10	8	59.68	60.30	-6	12,731	-0.05%
2020/06/22	2	59.70	0	0.00	59.40	2	12,684	0.02%
2020/06/19	8	59.66	7	59.33	59.20	1	12,767	0.01%
2020/06/18	19	60.85	2	61.40	60.30	17	12,779	0.13%
2020/06/16	5.2	59.80	8	59.89	59.60	-2.8	12,743	-0.02%
2020/06/12	3	57.90	8	57.65	57.80	-5	12,908	-0.04%
2020/06/11	8	59.38	11	60.12	57.80	-3	13,006	-0.02%
2020/06/10	0	0.00	7	59.96	59.90	-7	13,216	-0.05%
2020/06/09	0	0.00	13	60.24	59.70	-13	13,447	-0.10%
2020/06/08	9	59.78	0	0.00	59.60	9	13,808	0.07%
2020/06/05	2	61.50	6	61.35	60.90	-4	14,205	-0.03%
2020/06/04	0	0.00	7	61.36	60.70	-7	14,240	-0.05%
2020/06/03	7	60.90	6	61.90	60.60	1	14,281	0.01%
2020/06/02	24	60.70	11	60.72	60.20	13	14,234	0.09%
2020/06/01	9	60.38	31	60.80	61.50	-22	14,121	-0.16%
2020/05/29	10	58.89	13	59.28	58.70	-3	14,067	-0.02%
2020/05/28	1	58.80	0	0.00	58.50	1	14,288	0.01%
2020/05/27	0	0.00	5	60.30	59.80	-5	14,419	-0.03%
2020/05/26	20	59.60	42	59.10	58.50	-22	14,268	-0.15%
2020/05/25	2	58.60	2	58.40	58.80	0	14,013	0.00%
2020/05/22	1	55.00	6	55.50	55.00	-5	13,773	-0.04%
2020/05/21	2	54.80	60	55.05	56.00	-58	13,804	-0.42%
2020/05/20	1	55.50	52	55.15	54.50	-51	13,746	-0.37%
2020/05/19	4	55.25	71	55.61	55.30	-67	13,766	-0.49%
2020/05/18	5	56.00	5	55.50	55.60	0	13,818	0.00%
2020/05/15	1	56.10	8	56.61	57.00	-7	13,803	-0.05%
2020/05/14	11	57.13	3	56.47	55.90	8	13,718	0.06%
2020/05/13	3	58.50	11	59.09	58.00	-8	13,535	-0.06%
2020/05/12	5	58.80	1	59.60	59.70	4	13,396	0.03%
2020/05/11	7	58.63	9	58.14	58.70	-2	13,232	-0.02%
2020/05/08	15	56.93	4	57.35	56.80	11	12,971	0.08%
2020/05/07	57	57.96	5	57.40	58.30	52	12,729	0.41%
2020/05/06	33	59.20	0	0.00	58.20	33	12,280	0.27%
2020/05/05	14	61.83	7	61.91	61.00	7	11,905	0.06%
2020/05/04	2	61.90	1	62.00	62.10	1	11,699	0.01%
2020/04/30	12	65.54	7	65.63	64.70	5	11,530	0.04%
2020/04/28	0	0.00	8	64.26	64.60	-8	11,278	-0.07%
2020/04/27	6	63.72	5	64.46	63.30	1	11,074	0.01%
2020/04/24	11	63.67	3	64.67	63.10	8	10,867	0.07%
2020/04/23	2	61.80	3	62.87	63.20	-1	10,455	-0.01%
2020/04/22	7	61.70	2	62.95	62.80	5	10,301	0.05%
2020/04/21	4.2	62.89	3	63.37	62.70	1.2	9,967	0.01%
2020/04/20	8	66.14	9	65.30	67.50	-1	9,620	-0.01%
2020/04/17	1	61.80	8	64.63	62.60	-7	9,177	-0.08%
2020/04/16	14	58.13	24	57.99	60.50	-10	8,585	-0.12%
2020/04/15	11	53.65	3	54.07	55.00	8	8,142	0.10%
2020/04/14	14	52.29	18	51.88	53.60	-4	7,906	-0.05%
2020/04/13	17	49.85	11	49.48	49.75	6	7,571	0.08%
2020/04/09	1	47.00	1	47.15	47.35	0	7,446	0.00%
2020/04/08	1	47.95	0	0.00	47.75	1	7,427	0.01%
2020/04/07	0	0.00	14	47.16	48.00	-14	7,403	-0.19%
2020/04/06	0	0.00	1	44.11	44.55	-1	7,292	-0.01%
2020/04/01	2	44.00	3	43.85	44.00	-1	7,271	-0.01%
2020/03/31	16	42.80	23	43.40	44.00	-7	7,377	-0.09%
2020/03/30	0	42.30	0	0.00	42.50	0	7,223	0.00%
2020/03/27	5	42.05	0	0.00	41.65	5	7,201	0.07%
2020/03/25	7	42.42	2	42.25	42.25	5	7,277	0.07%
2020/03/24	0	0.00	3	41.07	41.10	-3	7,223	-0.04%
2020/03/23	2	36.50	0	0.00	38.65	2	7,214	0.03%
2020/03/19	3	38.75	0	0.00	36.15	3	7,286	0.04%
2020/03/18	13	43.06	14	41.48	40.10	-1	7,214	-0.01%
2020/03/17	6	42.25	9	43.67	42.50	-3	7,254	-0.04%
2020/03/16	10	44.25	11	44.17	44.00	-1	7,283	-0.01%
2020/03/13	13	43.92	21	43.00	43.00	-8	7,539	-0.11%
2020/03/12	181	48.07	0	0.00	47.35	181	7,367	2.46%	大買/鉅額交易
2020/03/11	18	51.76	61	51.11	52.60	-43	7,030	-0.61%
2020/03/10	0	0.00	2	48.50	48.50	-2	6,674	-0.03%
2020/03/09	31	49.57	14	49.37	47.55	17	6,638	0.26%
2020/03/06	20	49.15	16	49.06	49.85	4	6,833	0.06%
2020/03/05	10	49.50	7	49.56	49.60	3	7,229	0.04%
2020/03/04	5	48.71	7	48.12	48.50	-2	7,213	-0.03%
2020/03/03	23	48.52	5	48.05	47.90	18	7,165	0.25%
2020/03/02	0	0.00	1	47.60	50.50	-1	6,855	-0.01%
2020/02/27	0	0.00	1	48.35	47.45	-1	6,627	-0.02%
2020/02/25	0	0.00	10	47.90	48.45	-10	6,464	-0.15%
2020/02/24	0	0.00	1	48.40	48.30	-1	6,418	-0.02%
2020/02/21	0	0.00	9	48.30	47.50	-9	6,327	-0.14%
2020/02/19	3	47.23	12	47.90	47.15	-9	6,098	-0.15%
2020/02/18	0	0.00	4	46.74	47.00	-4	5,964	-0.07%
2020/02/17	6	44.77	4	45.13	45.50	2	5,836	0.03%
2020/02/14	0	0.00	3	43.90	44.00	-3	5,766	-0.05%
2020/02/13	2	43.30	0	0.00	43.10	2	5,723	0.03%
2020/02/10	1	42.00	1	42.25	42.25	0	5,738	0.00%
2020/02/07	3	43.38	0	0.00	42.90	3	5,749	0.05%
2020/02/04	1	43.85	1	43.55	44.05	0	5,734	0.00%
2020/02/03	1	41.90	1	42.50	43.80	0	5,756	0.00%
2020/01/31	1	42.65	2	43.28	43.65	-1	5,725	-0.02%
2020/01/30	6	42.25	6	42.93	43.10	0	5,689	0.00%
2020/01/20	2	46.08	9	46.48	46.55	-7	5,648	-0.12%
2020/01/17	7	46.04	1	45.90	46.00	6	5,626	0.11%
2020/01/16	4	45.94	5	46.27	46.65	-1	5,574	-0.02%
2020/01/15	2	46.60	0	0.00	46.55	2	5,494	0.04%
2020/01/14	1	47.35	1	47.85	47.15	0	5,475	0.00%
2020/01/10	0	0.00	1	47.15	47.35	-1	5,402	-0.02%
2020/01/09	1	46.80	2	47.08	46.90	-1	5,394	-0.02%
2020/01/08	1	46.10	1	46.60	46.85	0	5,490	0.00%
2020/01/07	17	46.41	10	46.62	46.70	7	5,491	0.13%
2020/01/06	2	46.60	1	47.00	46.70	1	5,459	0.02%
2020/01/03	4	47.36	3	47.25	47.30	1	5,427	0.02%
2020/01/02	2	48.10	6	47.88	48.25	-4	5,338	-0.07%
2019/12/31	2	47.93	0	0.00	47.30	2	5,272	0.04%
2019/12/30	3	47.57	2	48.03	48.35	1	5,204	0.02%
2019/12/27	6	48.12	3	47.63	48.20	3	5,152	0.06%
2019/12/26	4	47.78	2	48.90	47.15	2	5,074	0.04%
2019/12/24	6	47.24	9	47.02	47.25	-3	4,880	-0.06%
2019/12/23	12	46.05	15	46.88	46.90	-3	4,849	-0.06%
2019/12/20	21	47.95	23	47.08	46.50	-2	4,800	-0.04%
2019/12/19	9	47.33	4	47.54	47.90	5	4,662	0.11%
2019/12/18	5	47.44	1	47.60	47.30	4	4,607	0.09%
2019/12/17	2	48.18	1	47.90	48.00	1	4,553	0.02%
2019/12/13	3	46.87	1	46.50	46.90	2	4,309	0.05%
2019/12/12	24	48.00	17	48.62	47.80	7	4,222	0.17%
2019/12/11	13	47.23	17	47.75	47.90	-4	4,013	-0.10%
2019/12/10	12	47.05	50	46.89	47.80	-38	3,795	-1.00%
2019/12/09	2	44.35	2	44.25	44.05	0	3,261	0.00%
2019/12/06	4	43.98	0	0.00	43.95	4	3,164	0.13%
2019/12/05	0	0.00	3	44.65	44.80	-3	3,070	-0.10%
2019/12/04	11	43.79	9	44.06	44.20	2	2,978	0.07%
2019/12/03	19	44.16	25	44.21	44.05	-6	2,899	-0.21%
2019/12/02	49	42.50	49	42.83	44.30	0	2,609	0.00%
2019/11/29	18	40.53	13	40.71	40.95	5	2,316	0.22%
2019/11/28	0	0.00	1	40.50	40.10	-1	2,249	-0.04%
2019/11/27	1	39.00	31	39.13	39.55	-30	2,165	-1.39%
2019/11/26	61	38.65	31	38.81	38.90	30	2,150	1.39%
2019/11/21	1	38.50	0	0.00	38.30	1	2,400	0.04%
2019/11/18	1	38.30	0	0.00	38.35	1	2,742	0.04%
2019/11/11	3	38.40	0	0.00	38.45	3	2,952	0.10%
2019/10/31	10	37.60	0	0.00	37.40	10	3,003	0.33%
2019/10/24	0	0.00	2	39.05	39.00	-2	3,077	-0.06%
2019/10/21	0	0.00	1	38.95	38.95	-1	3,101	-0.03%
2019/10/17	1	39.30	2	39.00	38.95	-1	3,090	-0.03%
2019/10/16	10	40.33	1	40.70	39.35	9	3,069	0.29%
2019/10/09	10	38.55	0	0.00	38.50	10	2,924	0.34%
2019/10/08	1	38.90	0	0.00	39.00	1	2,927	0.03%
2019/10/04	1	39.00	1	38.90	38.90	0	2,917	0.00%
2019/09/27	0	0.00	0	39.15	38.95	0	2,873	0.00%
2019/09/24	3	40.60	0	0.00	40.55	3	2,847	0.11%
2019/09/19	1	40.05	0	0.00	40.10	1	2,764	0.04%
2019/09/17	0	0.00	3	39.55	39.45	-3	2,736	-0.11%
2019/09/12	5	40.35	0	0.00	40.35	5	2,684	0.19%
2019/09/06	13	40.28	0	0.00	40.00	13	2,591	0.50%
2019/09/05	0	0.00	5	41.52	40.95	-5	2,517	-0.20%
2019/09/04	4	41.43	5	41.17	40.90	-1	2,472	-0.04%
2019/09/03	14	40.93	3	41.23	40.90	11	2,420	0.45%
2019/08/30	4	39.80	8	39.94	39.85	-4	2,114	-0.19%
2019/08/29	15	39.89	8	39.98	39.95	7	2,089	0.34%
2019/08/28	0	0.00	3	39.88	39.70	-3	2,049	-0.15%
2019/08/27	8	39.79	5	40.20	39.45	3	2,008	0.15%
2019/08/23	1	39.55	1	39.60	38.60	0	1,693	0.00%
2019/08/22	21	39.95	20	40.30	40.45	1	1,428	0.07%
2019/08/20	0	0.00	4	38.55	38.10	-4	1,279	-0.31%
2019/08/19	0	0.00	1	38.70	38.70	-1	1,263	-0.08%
2019/08/16	1	38.55	0	0.00	38.10	1	1,244	0.08%
2019/08/15	0	0.00	3	38.07	37.85	-3	1,196	-0.25%
2019/08/13	7	39.91	7	39.74	39.70	0	1,077	0.00%
2019/08/12	3	39.63	0	0.00	39.70	3	1,050	0.29%
2019/08/08	0	0.00	15	39.23	39.35	-15	1,008	-1.49%
2019/08/07	15	38.98	0	0.00	38.65	15	971	1.54%
2019/08/01	0	0.00	3	38.45	38.20	-3	917	-0.33%
2019/07/31	5	38.15	2	38.40	38.40	3	925	0.32%
2019/07/30	6	38.34	5	38.50	38.65	1	986	0.10%
2019/07/29	1	38.65	1	38.95	39.25	0	981	0.00%
2019/07/25	5	38.05	5	38.32	38.40	0	868	0.00%
2019/07/24	0	0.00	2	37.25	37.50	-2	848	-0.24%
2019/07/11	0	0.00	1	35.50	35.40	-1	1,047	-0.10%
2019/07/05	0	0.00	6	35.29	35.50	-6	1,088	-0.55%
2019/07/04	0	0.00	2	35.05	35.10	-2	1,094	-0.18%
2019/07/03	6	34.76	0	0.00	34.80	6	1,109	0.54%
2019/07/02	3	35.10	0	0.00	35.10	3	1,113	0.27%
2019/06/25	2	34.60	0	0.00	34.40	2	1,123	0.18%
2019/06/14	0	0.00	1	33.55	33.50	-1	1,122	-0.09%
2019/06/03	0.2	33.80	0	0.00	33.55	0.2	1,098	0.02%
2019/05/08	1	38.00	1	38.30	37.45	0	928	0.00%
2019/05/07	1	37.30	1	37.65	38.20	0	910	0.00%
2019/05/03	0	0.00	1	37.00	36.75	-1	793	-0.13%
2019/04/30	2	35.90	0	0.00	36.00	2	747	0.27%
2019/04/26	0	0.00	1	37.05	36.35	-1	695	-0.14%
2019/04/25	0	0.00	1	36.40	36.60	-1	658	-0.15%
2019/04/24	1	36.70	2	36.65	36.95	-1	614	-0.16%
2019/04/17	0	0.00	2	34.68	34.80	-2	443	-0.45%
2019/04/16	0	0.00	1	34.60	34.60	-1	419	-0.24%
2019/04/03	0	0.00	1	32.35	32.90	-1	300	-0.33%
2019/03/27	0	0.00	1	32.80	32.80	-1	237	-0.42%
2019/03/21	0	0.00	1	34.10	34.05	-1	216	-0.46%
2019/03/20	0	0.00	1	33.95	34.00	-1	213	-0.47%
2019/03/14	0.3	34.05	0	0.00	33.85	0.3	201	0.15%
2019/02/15	0	0.00	1	34.25	34.00	-1	232	-0.43%
2019/01/22	0.3	33.65	0	0.00	33.50	0.3	228	0.13%
2018/12/11	1	32.10	0	0.00	32.00	1	293	0.34%
2018/12/06	1	32.85	0	0.00	32.20	1	291	0.34%
2018/10/25	0.3	31.15	0	0.00	31.10	0.3	329	0.09%
2018/10/23	0	32.75	0	0.00	32.40	0	338	0.00%
2018/09/11	2	33.50	2	34.45	34.60	0	394	0.00%
2018/08/28	0.1	35.70	0	0.00	35.70	0.1	440	0.02%
2018/08/27	0.3	35.40	0	0.00	35.00	0.3	435	0.06%
2018/08/23	2	34.50	0	0.00	34.55	2	443	0.45%
2018/08/22	2	34.60	0	0.00	34.55	2	446	0.45%
2018/08/21	3	34.62	0	0.00	34.50	3	459	0.65%
2018/08/15	0	0.00	1	35.20	34.80	-1	473	-0.21%
2018/08/13	1	37.50	0	0.00	37.50	1	444	0.23%
2018/08/08	0	0.00	1	37.95	37.95	-1	424	-0.24%
2018/07/06	1	36.00	1	36.30	36.05	0	505	0.00%
2018/07/02	0	0.00	1	38.15	37.80	-1	500	-0.20%
2018/06/29	3	38.95	2	39.00	38.15	1	496	0.20%
2018/06/06	0	0.00	0	38.00	37.90	0	391	-0.01%
2018/05/15	0	36.95	0	0.00	36.90	0	460	0.01%
2018/05/14	0	0.00	0	37.20	37.20	0	488	-0.01%
2018/05/02	1	36.25	0	0.00	36.30	1	563	0.18%
2018/04/20	0.3	37.40	0	0.00	37.35	0.3	897	0.03%
2018/04/16	1	38.25	0	0.00	38.05	1	872	0.11%
2018/03/29	0.1	39.20	0	0.00	39.15	0.1	882	0.01%
2018/03/26	1	38.55	1	38.75	38.65	0	885	0.00%
2018/03/21	1	38.75	1	38.95	39.10	0	894	0.00%
2018/03/16	0	0.00	1	39.05	38.95	-1	905	-0.11%
2018/03/15	1	39.20	0	0.00	39.15	1	902	0.11%
2018/03/13	1	39.15	0	0.00	39.30	1	899	0.11%
2018/03/09	1	38.65	1	38.65	38.75	0	901	0.00%
2018/03/07	1	38.55	1	38.60	38.60	0	893	0.00%
2018/03/06	0	0.00	1	38.95	38.85	-1	891	-0.11%
2018/03/05	1	39.15	1	39.10	38.80	0	925	0.00%
2018/02/27	1	39.60	0	0.00	39.50	1	976	0.10%
2018/02/12	1	39.05	0	0.00	39.10	1	970	0.10%
2018/02/09	1	38.70	0	0.00	38.95	1	964	0.10%
2018/02/02	1	40.60	0	0.00	40.40	1	912	0.11%
2018/02/01	0	0.00	1	41.00	40.80	-1	913	-0.11%
2018/01/31	1	40.95	0	0.00	41.00	1	913	0.11%
2018/01/30	2	40.85	0	0.00	40.65	2	905	0.22%
2018/01/25	1	42.20	3	42.07	41.70	-2	888	-0.23%
2018/01/24	1	42.20	0	0.00	42.25	1	875	0.11%
2018/01/22	0	0.00	3	42.45	42.20	-3	863	-0.35%
2018/01/19	1	42.60	0	0.00	42.55	1	839	0.12%
2018/01/18	5	43.72	4	43.61	43.00	1	802	0.12%
2018/01/05	0	0.00	2	40.10	40.15	-2	591	-0.34%
2018/01/04	0	0.00	1	40.00	40.30	-1	602	-0.17%
2018/01/02	0	0.00	1	39.80	39.70	-1	615	-0.16%