晶技 (3042)-台新-新營券商分點個股進出

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
112.5
漲跌
▲1.5
漲幅
+1.35%
成交量
2,108張
產業
上市電子零組件類股
1034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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/04/30	0	0.00	16	112.31	112.50	-16	4,246	-0.38%
2024/04/29	0	0.00	2	111.00	111.00	-2	4,221	-0.05%
2024/04/25	1	106.00	0	0.00	107.00	1	4,192	0.02%
2024/04/23	1	102.50	0	0.00	104.00	1	4,174	0.02%
2024/04/22	0	0.00	16	104.69	103.50	-16	4,166	-0.38%
2024/04/19	4	107.00	1	107.00	106.50	3	4,145	0.07%
2024/04/18	0	0.00	2.1	110.00	111.00	-2.1	4,121	-0.05%
2024/04/17	21	110.10	9	111.22	110.00	12	4,124	0.29%
2024/04/16	10.1	108.71	3	109.50	109.00	7.1	4,121	0.17%
2024/04/15	6	112.75	1	112.00	112.00	5	4,066	0.12%
2024/04/12	16	112.53	1	113.50	113.00	15	4,061	0.37%
2024/04/11	3	111.33	1	113.00	112.50	2	4,042	0.05%
2024/04/10	0	0.00	2.1	113.00	112.50	-2.1	4,030	-0.05%
2024/04/09	4	111.38	6	113.33	111.00	-2	4,006	-0.05%
2024/04/02	2	110.50	0	0.00	110.50	2	3,889	0.05%
2024/04/01	20.1	111.02	1	112.00	110.50	19.1	3,849	0.50%
2024/03/29	8.1	111.69	5	113.20	113.00	3.1	3,797	0.08%
2024/03/28	2	114.00	2	115.50	114.50	0	3,512	0.00%
2024/03/27	1	112.50	60	113.50	113.50	-59	3,365	-1.75%
2024/03/26	1	112.01	0	0.00	112.50	1	3,333	0.03%
2024/03/25	19	114.45	4	114.50	115.00	15	3,277	0.46%
2024/03/22	79	119.77	20	117.25	117.00	59	3,235	1.82%
2024/03/21	75	121.39	117	122.44	121.50	-42	3,152	-1.33%	大賣/
2024/03/20	54.1	120.16	15.1	121.67	120.50	39	3,020	1.29%
2024/03/19	5.1	119.39	25.1	118.18	120.00	-20	2,829	-0.71%
2024/03/18	14	113.57	8	114.31	114.50	6	2,634	0.23%
2024/03/15	23	113.89	17	115.03	114.50	6	2,585	0.23%
2024/03/14	47.1	116.18	52.3	117.29	117.00	-5.2	2,519	-0.21%
2024/03/13	19.1	115.78	21.1	115.87	117.00	-2	2,330	-0.09%
2024/03/12	0	0.00	33	107.50	108.00	-33	1,972	-1.67%
2024/03/11	2	104.50	1	106.00	105.50	1	1,893	0.05%
2024/03/08	0	0.00	5.2	105.13	103.00	-5.2	1,883	-0.28%
2024/03/07	14	106.07	1	104.00	105.00	13	1,872	0.69%
2024/03/06	26.1	106.79	23.1	106.50	106.50	3	1,836	0.16%
2024/03/05	31	104.57	1	105.00	105.00	30	1,729	1.73%
2024/03/04	2.3	103.84	6.1	104.33	106.00	-3.8	1,599	-0.24%
2024/03/01	2	99.75	0	0.00	98.90	2	1,440	0.14%
2024/02/29	0	0.00	0.1	100.00	99.80	-0.1	1,453	-0.01%
2024/02/27	1.1	98.70	1	99.20	98.90	0.1	1,453	0.01%
2024/02/23	0	100.00	2	100.25	100.00	-2	1,448	-0.14%
2024/02/22	2	100.00	2	100.00	100.00	0	1,430	0.00%
2024/02/21	0	0.00	12	99.77	98.80	-12	1,401	-0.86%
2024/02/20	1	96.60	1	97.30	96.20	0	1,364	0.00%
2024/02/16	1	98.00	0	0.00	97.50	1	1,407	0.07%
2024/01/24	11	96.05	0	0.00	95.80	11	1,552	0.71%
2024/01/22	0	0.00	2	96.00	96.00	-2	1,558	-0.13%
2024/01/16	2	95.35	0	0.00	95.30	2	1,554	0.13%
2024/01/15	0	0.00	1	95.70	96.00	-1	1,558	-0.06%
2024/01/10	3	94.83	0	0.00	94.90	3	1,597	0.19%
2024/01/09	1	95.90	0	0.00	95.50	1	1,623	0.06%
2024/01/05	0	0.00	2	97.30	96.70	-2	1,709	-0.12%
2024/01/04	0	0.00	1	99.60	97.60	-1	1,735	-0.06%
2024/01/03	0	0.00	2	99.20	98.30	-2	1,746	-0.11%
2024/01/02	1	99.00	0	0.00	99.00	1	1,746	0.06%
2023/12/28	1	98.40	1	98.50	98.80	0	1,784	0.00%
2023/12/27	1	98.70	10	98.40	98.60	-9	1,796	-0.50%
2023/12/25	1	96.60	1	96.30	96.60	0	1,911	0.00%
2023/12/22	1	97.80	1	97.30	96.60	0	1,965	0.00%
2023/12/21	1	97.00	0	0.00	97.00	1	1,980	0.05%
2023/12/20	3	98.53	0	0.00	98.00	3	1,981	0.15%
2023/12/19	4	98.43	0	0.00	97.70	4	1,998	0.20%
2023/12/18	0	0.00	0.5	100.31	100.00	-0.5	2,004	-0.02%
2023/12/15	3	101.50	0	0.00	101.00	3	2,082	0.14%
2023/12/13	0	0.00	3	100.00	100.00	-3	2,268	-0.13%
2023/12/12	0	0.00	1	100.00	100.00	-1	2,298	-0.04%
2023/12/11	2	100.00	0	0.00	100.00	2	2,348	0.09%
2023/12/06	0	0.00	1	104.00	104.00	-1	2,475	-0.04%
2023/12/05	2	102.50	0	0.00	103.00	2	2,521	0.08%
2023/12/04	1	103.00	0	0.00	103.00	1	2,619	0.04%
2023/12/01	1	101.50	0	0.00	101.50	1	2,901	0.03%
2023/11/29	2.3	102.06	0.1	102.50	102.50	2.2	2,978	0.08%
2023/11/28	0.2	101.50	1	101.50	102.00	-0.8	3,012	-0.03%
2023/11/27	0	0.00	0.2	101.00	100.50	-0.2	3,028	0.00%
2023/11/24	0	0.00	1.1	100.03	100.50	-1.1	3,037	-0.03%
2023/11/21	0	0.00	2	100.75	100.00	-2	3,079	-0.06%
2023/11/20	0.2	100.00	0	0.00	100.50	0.2	3,146	0.00%
2023/11/17	1	99.20	0	0.00	99.70	1	3,177	0.03%
2023/11/16	0	0.00	1	100.00	99.20	-1	3,292	-0.03%
2023/11/15	2	99.70	1	100.00	99.70	1	3,374	0.03%
2023/11/14	2.1	99.60	2.1	99.75	99.70	0	3,463	0.00%
2023/11/13	1	96.90	0	0.00	96.70	1	3,599	0.03%
2023/11/10	0	0.00	2	96.10	96.10	-2	3,602	-0.06%
2023/11/09	5	98.10	2	98.50	98.00	3	3,590	0.08%
2023/11/08	5	98.00	0	0.00	97.70	5	3,580	0.14%
2023/11/06	0	0.00	2	97.85	98.30	-2	3,575	-0.06%
2023/11/02	2	97.00	0	0.00	97.50	2	3,640	0.05%
2023/11/01	0	0.00	1	96.20	96.00	-1	3,684	-0.03%
2023/10/31	1	95.30	2	96.50	95.90	-1	3,685	-0.03%
2023/10/30	0	0.00	2	97.10	97.50	-2	3,688	-0.05%
2023/10/26	0.1	97.70	0	0.00	96.70	0.1	3,718	0.00%
2023/10/18	0	0.00	1	98.20	98.30	-1	3,825	-0.03%
2023/10/17	0	0.00	5	100.50	100.00	-5	3,781	-0.13%
2023/10/16	1	97.00	1	98.40	98.50	0	3,763	0.00%
2023/10/13	0	0.00	9	99.67	100.00	-9	3,733	-0.24%
2023/10/12	0	0.00	0.1	98.00	98.50	-0.1	3,693	0.00%
2023/10/11	1	97.60	0	0.00	97.90	1	3,676	0.03%
2023/10/06	0.1	96.60	0	0.00	96.60	0.1	3,689	0.00%
2023/10/05	3	97.77	5	97.26	96.40	-2	3,722	-0.05%
2023/10/03	2	98.00	10	98.30	98.00	-8	3,698	-0.22%
2023/10/02	1	97.90	0	0.00	98.00	1	3,711	0.03%
2023/09/27	9	97.06	0	0.00	97.10	9	3,625	0.25%
2023/09/25	5	99.90	0	0.00	99.70	5	3,714	0.13%
2023/09/22	2	98.50	2	99.40	99.60	0	3,711	0.00%
2023/09/20	2	101.25	1	99.20	99.10	1	3,684	0.03%
2023/09/19	0	0.00	1	105.50	103.50	-1	3,634	-0.03%
2023/09/18	2.1	102.29	3.1	103.84	103.00	-1.1	3,582	-0.03%
2023/09/15	0	0.00	1	101.00	102.50	-1	3,520	-0.03%
2023/09/14	2	101.50	0	0.00	101.50	2	3,503	0.06%
2023/09/13	9	99.20	10	99.02	99.20	-1	3,463	-0.03%
2023/09/12	0	0.00	1	99.80	101.00	-1	3,415	-0.03%
2023/09/11	2	101.25	1	101.50	101.00	1	3,342	0.03%
2023/09/08	0	0.00	5	100.50	101.00	-5	3,292	-0.15%
2023/09/07	16	102.38	12	102.96	103.00	4	3,226	0.12%
2023/09/06	3.1	99.61	5.1	101.98	103.00	-2	3,130	-0.06%
2023/09/05	2.1	97.32	107.3	97.06	97.90	-105.2	2,825	-3.72%	大賣/鉅額交易
2023/09/04	0	0.00	5	95.22	95.60	-5	2,749	-0.18%
2023/09/01	5	94.90	1	95.30	94.40	4	2,733	0.15%
2023/08/30	0.1	94.40	3	94.00	94.50	-3	2,684	-0.11%
2023/08/29	2	92.80	0	0.00	93.90	2	2,672	0.07%
2023/08/28	2	92.10	0	0.00	92.50	2	2,654	0.08%
2023/08/25	1.2	93.40	0	0.00	92.90	1.2	2,660	0.05%
2023/08/24	0	0.00	1	95.00	95.00	-1	2,629	-0.04%
2023/08/23	1	92.80	6	93.02	93.10	-5	2,570	-0.19%
2023/08/22	28	94.85	24	93.90	93.50	4	2,549	0.16%
2023/08/21	4	91.90	0	0.00	92.00	4	2,435	0.16%
2023/08/18	3	94.80	1	95.00	94.40	2	2,340	0.09%
2023/08/17	12	94.12	10	94.03	95.70	2	2,208	0.09%
2023/08/14	1	89.30	0	0.00	89.80	1	1,964	0.05%
2023/08/09	2	90.21	1	91.50	90.80	1	1,940	0.05%
2023/08/08	0.2	92.90	2	92.90	93.00	-1.8	1,902	-0.09%
2023/08/07	0	0.00	2	92.60	91.70	-2	1,865	-0.11%
2023/08/04	1	90.30	0	0.00	91.00	1	1,833	0.05%
2023/08/01	0	0.00	1	90.00	90.00	-1	1,820	-0.05%
2023/07/31	0	0.00	1	89.70	88.40	-1	1,800	-0.06%
2023/07/24	2	89.55	0	0.00	89.70	2	1,668	0.12%
2023/07/19	0	0.00	5	90.60	88.50	-5	1,637	-0.31%
2023/07/18	1	90.60	0	0.00	90.50	1	1,623	0.06%
2023/07/14	1	91.10	3	91.13	91.00	-2	1,615	-0.12%
2023/07/13	2	93.80	3.2	93.18	92.00	-1.2	1,602	-0.07%
2023/07/12	1	91.60	0	0.00	92.00	1	1,561	0.06%
2023/07/10	1	87.40	0	0.00	87.30	1	1,519	0.07%
2023/07/07	0	0.00	1.3	89.08	88.60	-1.3	1,505	-0.09%
2023/07/06	0	0.00	1	90.20	90.10	-1	1,481	-0.07%
2023/07/05	0	0.00	2	90.15	90.10	-2	1,456	-0.14%
2023/07/04	1.3	89.34	0	0.00	88.90	1.3	1,438	0.09%
2023/07/03	2	94.95	2	95.70	96.20	0	1,336	0.00%
2023/06/30	2	93.60	0	0.00	93.80	2	1,265	0.16%
2023/06/28	0	0.00	0.3	94.50	93.10	-0.3	1,248	-0.02%
2023/06/27	3	96.30	0	0.00	94.50	3	1,226	0.24%
2023/06/26	1.1	97.94	3.2	97.71	97.70	-2.1	1,195	-0.18%
2023/06/21	2	96.20	3	95.60	96.30	-1	1,137	-0.09%
2023/06/20	0	0.00	1	95.40	95.60	-1	1,107	-0.09%
2023/06/19	0.1	94.30	0.1	94.30	94.50	0	1,106	0.00%
2023/06/16	0	0.00	3	92.17	94.30	-3	1,105	-0.27%
2023/06/15	4	92.55	3	92.10	92.20	1	1,087	0.09%
2023/06/13	1	93.20	0	0.00	93.10	1	1,091	0.09%
2023/06/09	4	92.00	4	92.68	92.50	0	1,088	0.00%
2023/06/08	5	94.10	0	0.00	93.30	5	1,087	0.46%
2023/06/07	2	93.05	2	93.15	93.30	0	1,081	0.00%
2023/06/06	1	92.80	0	0.00	92.40	1	1,081	0.09%
2023/06/02	0.1	91.80	2	90.90	90.90	-2	1,123	-0.17%
2023/05/31	2	89.75	1	90.30	90.30	1	1,120	0.09%
2023/05/29	0	0.00	5	89.12	89.40	-5	1,107	-0.45%
2023/05/26	1	89.20	6	89.25	88.60	-5	1,098	-0.46%
2023/05/25	2	88.15	0	0.00	88.00	2	1,081	0.18%
2023/05/23	2.1	87.40	0	0.00	87.30	2.1	1,074	0.20%
2023/05/19	1	86.90	0	0.00	86.70	1	1,083	0.09%
2023/05/15	1	84.80	0	0.00	85.20	1	1,128	0.09%
2023/05/11	0	0.00	1	85.10	84.70	-1	1,154	-0.09%
2023/05/09	1	87.00	1.1	86.90	86.60	-0.1	1,158	0.00%
2023/04/25	1	85.60	0	0.00	83.90	1	1,329	0.08%
2023/04/24	0	0.00	0.1	85.70	86.00	-0.1	1,311	-0.01%
2023/04/21	0.1	86.10	0	0.00	85.00	0.1	1,321	0.00%
2023/04/20	0.1	87.00	2	86.30	86.00	-1.9	1,342	-0.14%
2023/04/19	1	87.60	0	0.00	87.20	1	1,339	0.07%
2023/04/18	0	0.00	1	88.40	88.10	-1	1,329	-0.08%
2023/04/14	0	0.00	1	87.70	87.70	-1	1,323	-0.08%
2023/04/13	1.1	87.62	0	0.00	87.80	1.1	1,322	0.08%
2023/04/12	0	88.80	0	0.00	88.60	0	1,323	0.00%
2023/04/11	1	89.00	0	0.00	89.00	1	1,317	0.08%
2023/04/10	1	88.70	0	0.00	88.60	1	1,316	0.08%
2023/04/07	0	0.00	1	88.20	88.90	-1	1,322	-0.08%
2023/03/30	0.2	88.90	0	0.00	88.90	0.2	1,299	0.02%
2023/03/29	0	0.00	1	88.40	88.60	-1	1,289	-0.08%
2023/03/27	1	88.40	0	0.00	88.40	1	1,303	0.08%
2023/03/23	0	0.00	2	88.55	88.40	-2	1,299	-0.15%
2023/03/22	7	88.00	1	88.40	87.80	6	1,289	0.47%
2023/03/21	0.3	88.30	1	88.30	88.50	-0.7	1,265	-0.06%
2023/03/20	0.2	87.30	2	87.35	87.80	-1.8	1,251	-0.14%
2023/03/17	1	86.90	1.1	86.51	86.90	-0.1	1,244	-0.01%
2023/03/16	1	86.19	1	85.80	85.80	0	1,240	0.00%
2023/03/15	2.3	86.31	1	86.70	86.10	1.3	1,239	0.10%
2023/03/14	0.1	86.18	0	0.00	86.00	0.1	1,243	0.00%
2023/03/13	1	85.90	0	0.00	86.20	1	1,243	0.08%
2023/03/10	0.3	86.80	0	0.00	86.60	0.3	1,240	0.02%
2023/03/08	1	87.90	0	0.00	88.10	1	1,241	0.08%
2023/03/07	1	88.90	0	0.00	88.70	1	1,203	0.08%
2023/02/21	0	0.00	11	87.00	87.20	-11	1,110	-0.99%
2023/02/20	1	86.30	1	86.00	86.20	0	1,121	0.00%
2023/02/16	1	86.20	2	86.50	86.60	-1	1,128	-0.09%
2023/02/15	1	85.00	0	0.00	85.20	1	1,135	0.09%
2023/02/14	11	85.65	0	0.00	85.20	11	1,134	0.97%
2023/02/13	1	85.90	0	0.00	86.50	1	1,116	0.09%
2023/02/07	0	0.00	0.9	88.34	88.60	-0.9	1,122	-0.08%
2023/02/06	1	88.80	0	0.00	89.20	1	1,125	0.09%
2023/02/03	0	0.00	1	90.20	90.00	-1	1,107	-0.09%
2023/02/02	2	88.70	1	89.90	90.50	1	1,083	0.09%
2023/02/01	1	87.20	11	88.25	88.70	-10	1,040	-0.96%
2023/01/31	0	0.00	5	87.60	87.10	-5	1,011	-0.49%
2023/01/30	0.3	84.90	0	0.00	85.10	0.3	984	0.03%
2023/01/17	0.2	83.20	0	0.00	82.50	0.2	979	0.02%
2023/01/16	0	0.00	1	83.20	83.00	-1	996	-0.10%
2023/01/13	0.2	84.20	0	0.00	83.30	0.2	1,012	0.02%
2023/01/11	0	0.00	0	85.60	85.80	0	1,087	0.00%
2023/01/09	0	83.30	0.1	83.50	83.30	0	1,084	0.00%
2023/01/06	0	0.00	4	82.50	82.50	-4	1,119	-0.36%
2023/01/04	0	81.70	0	0.00	81.50	0	1,260	0.00%
2022/12/30	0	81.70	0	0.00	82.70	0	1,306	0.00%
2022/12/23	0	0.00	1	82.00	83.00	-1	1,353	-0.07%
2022/12/22	0	0.00	1	82.80	82.40	-1	1,378	-0.07%
2022/12/20	2	85.20	1	86.00	83.00	1	1,406	0.07%
2022/12/12	0	0.00	1	84.40	85.20	-1	1,395	-0.07%
2022/12/08	0	0.00	9	83.49	84.40	-9	1,401	-0.64%
2022/12/07	6	82.28	1	83.00	83.30	5	1,403	0.36%
2022/12/06	0	0.00	1	84.80	83.00	-1	1,401	-0.07%
2022/12/05	15	86.00	0	0.00	85.80	15	1,387	1.08%
2022/12/02	0	0.00	15	86.27	86.00	-15	1,384	-1.08%
2022/12/01	0	0.00	15.2	84.64	85.40	-15.2	1,375	-1.10%
2022/11/29	0	0.00	1	82.00	82.10	-1	1,367	-0.07%
2022/11/28	0.5	81.85	0	0.00	82.20	0.5	1,369	0.04%
2022/11/25	0.3	82.31	1	81.90	81.60	-0.7	1,375	-0.05%
2022/11/24	0.2	82.70	0	0.00	82.50	0.2	1,380	0.01%
2022/11/23	2	81.25	0	0.00	81.20	2	1,372	0.15%
2022/11/22	6	81.10	0	0.00	81.20	6	1,388	0.43%
2022/11/21	0.2	81.80	0	0.00	81.60	0.2	1,398	0.01%
2022/11/18	23	82.17	0	0.00	82.00	23	1,398	1.64%
2022/11/17	2.2	82.51	0	0.00	83.10	2.2	1,399	0.16%
2022/11/16	0	0.00	17	82.98	82.90	-17	1,406	-1.21%
2022/11/15	6	81.70	0	0.00	82.10	6	1,400	0.43%
2022/11/14	1	80.80	0	0.00	81.60	1	1,413	0.07%
2022/11/11	5	81.80	5	82.70	81.00	0	1,442	0.00%
2022/11/10	0	0.00	2	80.10	80.40	-2	1,448	-0.14%
2022/11/09	1.2	79.57	0	0.00	80.10	1.2	1,480	0.08%
2022/11/08	2.1	79.95	1	79.80	79.40	1.1	1,480	0.07%
2022/11/07	5	78.94	0.1	79.00	79.50	4.9	1,501	0.33%
2022/11/04	9.1	77.78	3	79.00	78.80	6.1	1,514	0.40%
2022/11/03	0	77.60	0	0.00	78.40	0	1,521	0.00%
2022/11/02	2	77.60	1	77.50	77.50	1	1,526	0.07%
2022/10/31	0	0.00	1	75.91	76.30	-1	1,519	-0.07%
2022/10/28	0	75.00	0	0.00	75.50	0	1,524	0.00%
2022/10/26	0.3	74.80	0	0.00	74.20	0.3	1,532	0.02%
2022/10/25	0.2	76.10	0	0.00	75.10	0.2	1,537	0.01%
2022/10/24	2.2	76.45	1	77.50	75.60	1.2	1,567	0.08%
2022/10/21	1.3	76.17	0	0.00	76.00	1.3	1,562	0.08%
2022/10/20	0	0.00	3	75.73	76.20	-3	1,608	-0.19%
2022/10/19	2	75.75	0	0.00	75.70	2	1,580	0.13%
2022/10/18	2	74.90	4.1	75.15	75.10	-2.1	1,563	-0.14%
2022/10/17	1.1	72.12	1	72.64	74.20	0.1	1,567	0.01%
2022/10/14	19	73.58	18	73.80	73.50	1	1,571	0.06%
2022/10/13	3	72.02	4.1	77.05	71.70	-1.1	1,546	-0.07%
2022/10/12	0	0.00	1	72.30	72.40	-1	1,430	-0.07%
2022/10/07	3.1	71.62	0	0.00	72.00	3.1	1,517	0.20%
2022/10/06	0	74.79	0	0.00	74.70	0	1,572	0.00%
2022/10/05	2	75.55	0	0.00	75.00	2	1,612	0.13%
2022/10/04	0	0.00	3.1	73.40	73.90	-3.1	1,620	-0.19%
2022/10/03	0.1	71.20	0.1	72.20	71.50	0	1,630	0.00%
2022/09/30	4	71.20	1	71.60	71.90	3	1,661	0.18%
2022/09/29	0.1	72.20	0	0.00	72.30	0.1	1,693	0.00%
2022/09/28	0	0.00	3	74.23	73.00	-3	1,689	-0.18%
2022/09/27	1.1	75.71	0	0.00	76.00	1.1	1,694	0.06%
2022/09/26	3	76.97	0.1	76.40	76.40	2.9	1,731	0.17%
2022/09/22	0	83.10	0	0.00	82.50	0	1,755	0.00%
2022/09/19	0	84.60	0	0.00	84.80	0	1,822	0.00%
2022/09/14	0	84.00	0	0.00	84.40	0	1,863	0.00%
2022/09/13	0	0.00	0	85.20	85.10	0	1,887	0.00%
2022/09/08	0	82.80	1	82.40	84.00	-1	1,951	-0.05%
2022/09/07	0	0.00	0	83.80	82.00	0	1,990	0.00%
2022/09/06	0	82.50	0	0.00	82.30	0	2,014	0.00%
2022/09/01	3	86.07	1	85.70	85.70	2	2,138	0.09%
2022/08/31	0	0.00	0.1	87.40	86.90	-0.1	2,226	0.00%
2022/08/29	1.1	85.65	0	0.00	85.80	1.1	2,307	0.05%
2022/08/26	1	87.70	11.1	88.05	88.40	-10.1	2,298	-0.44%
2022/08/24	0	86.80	0	0.00	86.10	0	2,332	0.00%
2022/08/22	0	88.90	1	89.50	89.00	-1	2,355	-0.04%
2022/08/19	10	89.30	1	89.60	89.40	9	2,361	0.38%
2022/08/18	1	88.70	3	89.30	89.40	-2	2,343	-0.09%
2022/08/17	1	90.70	5	90.84	90.80	-4	2,308	-0.17%
2022/08/16	0	90.70	1	91.30	90.80	-1	2,320	-0.04%
2022/08/15	1	89.90	0	90.02	89.80	1	2,283	0.04%
2022/08/12	2	89.85	0	0.00	90.00	2	2,281	0.09%
2022/08/11	1	88.60	4	88.70	88.50	-3	2,257	-0.13%
2022/08/10	4	87.60	0	0.00	87.80	4	2,260	0.18%
2022/08/05	0	0.00	1	86.31	86.70	-1	2,279	-0.04%
2022/08/04	0	86.00	2	84.40	86.00	-2	2,303	-0.09%
2022/08/01	2	87.90	1	88.20	87.60	1	2,295	0.04%
2022/07/29	1	85.80	1	87.76	87.40	0	2,288	0.00%
2022/07/28	0	84.85	2.2	84.95	85.00	-2.2	2,266	-0.10%
2022/07/27	1.2	83.95	0.2	84.30	84.30	1	2,261	0.04%
2022/07/26	1.1	85.15	5	83.60	83.70	-3.9	2,201	-0.18%
2022/07/21	1.3	86.80	2	86.30	87.00	-0.8	2,206	-0.03%
2022/07/20	3.1	87.70	2.1	87.52	86.80	1	2,227	0.04%
2022/07/19	1.1	87.38	1	87.30	86.90	0.1	2,255	0.00%
2022/07/18	5	88.10	0.3	87.00	87.50	4.7	2,276	0.21%
2022/07/15	2.2	85.11	2	85.20	86.00	0.2	2,269	0.01%
2022/07/14	107.1	90.90	260	90.94	90.90	-152.9	2,244	-6.81%	大買/大賣/鉅額交易
2022/07/13	2	90.30	2.1	89.90	90.80	-0.1	2,190	0.00%
2022/07/12	2	87.51	1	86.70	86.90	1	2,169	0.05%
2022/07/11	5	89.00	2.1	89.69	89.60	3	2,172	0.14%
2022/07/08	4.1	87.23	3	86.50	88.40	1.1	2,158	0.05%
2022/07/07	3	82.73	4.3	83.36	84.00	-1.3	2,120	-0.06%
2022/07/06	1	83.60	1	84.30	83.70	0	2,083	0.00%
2022/07/05	0	85.90	0	0.00	86.30	0	2,101	0.00%
2022/07/04	3	86.07	13	85.00	84.60	-10	2,090	-0.48%
2022/07/01	2	89.30	3	88.50	87.60	-1	2,089	-0.05%
2022/06/30	5.6	90.84	5	90.60	90.70	0.6	2,052	0.03%
2022/06/29	0.2	93.70	0	0.00	93.20	0.2	2,033	0.01%
2022/06/28	0.1	97.00	1	94.00	95.20	-0.9	2,026	-0.04%
2022/06/27	0	0.00	1	98.50	98.30	-1	2,017	-0.05%
2022/06/24	0	0.00	1	97.90	97.10	-1	2,028	-0.05%
2022/06/23	1	96.80	1	96.00	96.80	0	2,061	0.00%
2022/06/22	2	97.55	6	98.93	97.30	-4	2,081	-0.19%
2022/06/21	1.1	97.09	1	97.90	99.10	0.1	2,132	0.00%
2022/06/20	7	98.78	2	99.30	97.00	5	2,135	0.23%
2022/06/17	2	98.60	3	99.60	99.00	-1	2,138	-0.05%
2022/06/16	1	100.92	4	99.95	99.10	-3	2,221	-0.13%
2022/06/15	3	100.50	1	101.50	100.50	2	2,233	0.09%
2022/06/14	4	100.37	1	100.96	100.50	3	2,279	0.13%
2022/06/13	2	100.99	0	100.50	101.00	2	2,296	0.09%
2022/06/10	2	102.99	13.7	102.97	103.00	-11.7	2,275	-0.51%
2022/06/09	0	0.00	22	102.45	102.50	-22	2,215	-0.99%
2022/06/08	0	0.00	0	100.50	100.50	0	2,140	0.00%
2022/06/07	0	0.00	1	99.60	99.10	-1	2,123	-0.05%
2022/06/06	0	98.30	0	0.00	98.70	0	2,116	0.00%
2022/06/01	0	0.00	15	98.30	98.10	-15	2,209	-0.68%
2022/05/30	4	96.18	5	95.79	96.80	-1	2,220	-0.05%
2022/05/27	0	0.00	1	94.00	93.90	-1	2,210	-0.05%
2022/05/26	0	92.58	0	0.00	92.40	0	2,284	0.00%
2022/05/24	1	94.30	1	92.60	92.10	0	2,373	0.00%
2022/05/19	0	0.00	4	92.25	92.70	-4	2,376	-0.17%
2022/05/18	1	93.50	5	93.10	93.50	-4	2,376	-0.17%
2022/05/17	1	91.40	1	90.84	91.60	0	2,378	0.00%
2022/05/16	2	90.10	0.1	90.00	89.60	1.9	2,388	0.08%
2022/05/13	2	87.85	0	0.00	88.10	2	2,391	0.08%
2022/05/12	0	0.00	1	86.00	86.00	-1	2,403	-0.04%
2022/05/09	2.1	90.90	1	90.10	90.00	1.1	2,472	0.04%
2022/05/06	1.1	91.42	1	91.92	92.30	0	2,502	0.00%
2022/05/04	0	92.50	0.1	92.40	92.50	-0.1	2,663	0.00%
2022/05/03	0	0.00	2	91.00	90.80	-2	2,731	-0.07%
2022/04/29	0.1	91.05	0	0.00	91.00	0.1	2,871	0.00%
2022/04/28	0	0.00	0.1	91.00	90.10	-0.1	2,924	0.00%
2022/04/27	2.1	88.62	2.4	89.19	90.90	-0.3	2,996	-0.01%
2022/04/26	2.2	90.88	1	91.30	90.90	1.2	3,019	0.04%
2022/04/25	7.3	93.65	0	0.00	92.30	7.3	3,037	0.24%
2022/04/22	17.1	96.64	3	96.30	96.00	14.1	3,038	0.46%
2022/04/21	0	98.80	0	0.00	98.20	0	3,060	0.00%
2022/04/20	0	0.00	19	99.40	99.40	-19	3,064	-0.62%
2022/04/19	0	0.00	8.2	96.63	98.00	-8.2	3,042	-0.27%
2022/04/18	3.1	94.53	3	95.30	94.60	0.1	3,058	0.00%
2022/04/15	5	95.91	0	0.00	95.80	5	3,083	0.16%
2022/04/14	0	97.60	0	0.00	97.20	0	3,185	0.00%
2022/04/13	0	0.00	0.1	97.50	97.40	-0.1	3,256	0.00%
2022/04/12	0.1	95.90	0	0.00	95.50	0.1	3,329	0.00%
2022/04/11	19.1	96.98	1.1	96.91	96.70	18	3,403	0.53%
2022/04/08	0.1	98.69	3.1	98.32	99.40	-3	3,430	-0.09%
2022/04/07	0.1	101.00	1	98.06	97.90	-1	3,493	-0.03%
2022/04/06	18	101.08	0	101.00	101.50	18	3,693	0.49%
2022/03/31	15	102.00	0	0.00	102.50	15	3,780	0.40%
2022/03/30	2	102.75	2	102.75	103.00	0	3,848	0.00%
2022/03/29	2	101.51	0	103.00	101.50	2	4,044	0.05%
2022/03/28	0	100.50	0	0.00	102.50	0	4,443	0.00%
2022/03/25	0	0.00	2.1	102.73	102.00	-2.1	4,745	-0.04%
2022/03/24	3	103.17	6	103.92	103.00	-3	4,738	-0.06%
2022/03/23	21	102.12	2	102.00	103.00	19	4,709	0.40%
2022/03/22	2	102.00	1	102.50	102.50	1	4,763	0.02%
2022/03/21	6	104.00	21	103.02	103.00	-15	4,773	-0.31%
2022/03/17	3	100.13	6.1	100.08	100.00	-3.1	4,754	-0.06%
2022/03/16	3.1	98.47	1.1	98.99	98.30	2	4,718	0.04%
2022/03/15	0.2	96.50	11	96.12	96.50	-10.8	4,742	-0.23%
2022/03/14	0	98.18	0	0.00	97.20	0	4,811	0.00%
2022/03/11	0	0.00	2	98.50	98.30	-2	4,912	-0.04%
2022/03/10	7	98.61	0.1	98.60	98.70	6.9	5,020	0.14%
2022/03/09	0	0.00	0	97.50	96.90	0	5,044	0.00%
2022/03/08	2.4	96.95	4	97.15	96.70	-1.7	5,101	-0.03%
2022/03/07	1	94.55	2	94.28	95.80	-1	5,099	-0.02%
2022/03/04	0	97.30	0	0.00	97.30	0	5,116	0.00%
2022/03/03	3	98.17	1	98.90	98.80	2	5,192	0.04%
2022/03/02	1	98.00	0	98.00	98.30	1	5,214	0.02%
2022/03/01	1	98.92	67	99.13	98.80	-66	5,293	-1.25%
2022/02/25	1	94.71	2.2	96.03	96.40	-1.2	5,263	-0.02%
2022/02/24	0.1	94.90	2	93.05	93.10	-1.9	5,334	-0.04%
2022/02/22	0.1	95.21	0	0.00	95.20	0.1	5,581	0.00%
2022/02/21	0	0.00	0.1	96.90	96.60	-0.1	5,764	0.00%
2022/02/18	0.1	96.10	0	0.00	96.50	0.1	6,150	0.00%
2022/02/17	15	96.30	1	95.80	95.70	14	6,342	0.22%
2022/02/16	0.2	96.70	1	96.30	96.90	-0.9	6,626	-0.01%
2022/02/15	1	95.00	1.1	95.55	94.60	-0.1	6,651	0.00%
2022/02/14	0.1	94.30	2.1	94.11	94.20	-2	6,750	-0.03%
2022/02/11	0	0.00	1	96.60	96.50	-1	6,763	-0.01%
2022/02/10	30.1	96.40	0	0.00	96.20	30.1	6,811	0.44%
2022/02/09	0	0.00	0.1	97.80	97.20	-0.1	6,830	0.00%
2022/02/07	0	0.00	1	93.70	94.70	-1	6,957	-0.01%
2022/01/26	6	92.87	11	94.84	92.60	-5	6,985	-0.07%
2022/01/25	0	0.00	3	96.37	95.40	-3	7,096	-0.04%
2022/01/24	23.1	96.22	1	96.90	96.10	22.1	7,156	0.31%
2022/01/21	1.1	99.43	1.1	99.60	99.40	0	7,050	0.00%
2022/01/20	18.1	99.72	1	99.60	100.50	17.1	7,024	0.24%
2022/01/19	19	101.00	3	101.00	100.50	16	6,974	0.23%
2022/01/18	0	103.00	25	103.50	102.50	-25	6,945	-0.36%
2022/01/17	17	101.56	0	0.00	102.00	17	6,912	0.25%
2022/01/14	16	101.53	0	0.00	102.50	16	6,903	0.23%
2022/01/13	11	101.73	0	0.00	102.00	11	6,915	0.16%
2022/01/12	15	101.50	0	0.00	101.50	15	6,922	0.22%
2022/01/11	19	102.37	0	0.00	101.50	19	6,967	0.27%
2022/01/10	3	102.00	5	103.00	103.00	-2	6,949	-0.03%
2022/01/07	4	102.13	5	103.49	102.50	-1	6,945	-0.01%
2022/01/06	36	105.01	1	105.00	105.50	35	6,861	0.51%
2022/01/05	32	106.52	0	0.00	106.00	32	6,844	0.47%
2022/01/04	5	107.10	21	107.88	107.50	-16	6,801	-0.24%
2022/01/03	2	106.50	5	106.00	106.00	-3	6,758	-0.04%
2021/12/30	20.1	106.13	3	106.33	105.50	17.1	6,756	0.25%
2021/12/29	24	109.71	6	109.08	107.00	18	6,754	0.27%
2021/12/28	3.9	105.50	10	105.55	105.50	-6.1	6,643	-0.09%
2021/12/27	0.1	107.00	0	0.00	106.50	0.1	6,718	0.00%
2021/12/24	6	107.42	11	107.86	106.50	-5	6,807	-0.07%
2021/12/23	24	109.62	5.1	109.69	108.50	18.9	6,800	0.28%
2021/12/22	33	110.03	63.1	110.67	111.00	-30.1	6,660	-0.45%
2021/12/21	55	107.30	31	107.40	107.50	24	6,439	0.37%
2021/12/20	2	103.00	0	0.00	102.50	2	6,139	0.03%
2021/12/17	0.1	102.50	2	102.50	102.00	-1.9	6,155	-0.03%
2021/12/16	5.1	102.10	29	103.07	103.50	-23.9	6,190	-0.39%
2021/12/15	2	101.00	3	101.00	101.00	-1	6,197	-0.02%
2021/12/14	4	99.70	3	99.13	99.20	1	6,174	0.02%
2021/12/13	3	100.67	4	100.50	100.00	-1	6,151	-0.02%
2021/12/10	2	101.00	0	0.00	101.00	2	6,263	0.03%
2021/12/09	7	101.07	0	0.00	100.50	7	6,366	0.11%
2021/12/08	4.1	102.01	1	101.50	102.00	3.1	6,336	0.05%
2021/12/07	23	100.52	1	101.00	101.00	22	6,287	0.35%
2021/12/06	15	102.60	0	0.00	102.00	15	6,209	0.24%
2021/12/03	1	105.50	1	105.00	105.50	0	6,141	0.00%
2021/12/02	5	104.20	1	105.50	103.50	4	6,153	0.07%
2021/12/01	1	104.00	1	104.50	105.50	0	6,141	0.00%
2021/11/30	2	107.00	12	107.46	105.50	-10	6,109	-0.16%
2021/11/29	4	104.50	9	102.61	104.00	-5	6,109	-0.08%
2021/11/26	2	105.50	0	105.50	104.50	2	6,056	0.03%
2021/11/25	17	105.53	2	106.50	107.00	15	6,025	0.25%
2021/11/24	1	106.00	0	0.00	108.50	1	5,942	0.02%
2021/11/23	9	108.34	3	108.33	107.50	6	5,932	0.10%
2021/11/22	2	112.50	0	112.00	112.50	2	5,856	0.03%
2021/11/19	22	112.57	91	112.46	111.50	-69	5,834	-1.18%
2021/11/18	48	113.78	55	113.21	113.00	-7	5,740	-0.12%
2021/11/17	106	111.58	49	113.72	115.00	57	5,633	1.01%	大買/
2021/11/16	34	108.78	11.2	109.81	110.00	22.9	5,309	0.43%
2021/11/15	30.2	110.38	49	108.23	110.50	-18.8	5,192	-0.36%
2021/11/12	1	102.00	0	0.00	102.00	1	4,991	0.02%
2021/11/11	4	102.87	22	102.95	101.50	-18	5,016	-0.36%
2021/11/10	10	100.00	0	0.00	100.50	10	4,994	0.20%
2021/11/09	5	100.26	25	99.18	100.50	-20	5,037	-0.40%
2021/11/08	12	99.39	0	0.00	97.90	12	5,061	0.24%
2021/11/05	42	97.80	33.2	98.34	98.20	8.8	5,092	0.17%
2021/11/04	10	100.50	0	0.00	100.00	10	5,018	0.20%
2021/11/03	0	0.00	2	101.75	101.00	-2	5,050	-0.04%
2021/11/02	38.1	104.40	44	109.09	101.50	-6	5,022	-0.12%
2021/11/01	34.1	105.70	13	106.46	107.00	21.1	4,814	0.44%
2021/10/27	3	103.33	6	103.17	104.00	-3	4,928	-0.06%
2021/10/26	1	103.50	2	103.50	101.50	-1	5,000	-0.02%
2021/10/25	4	103.38	2	103.00	103.50	2	5,079	0.04%
2021/10/22	1	100.50	12	101.75	102.00	-11	5,257	-0.21%
2021/10/21	0	0.00	0.2	103.50	101.00	-0.2	5,430	0.00%
2021/10/20	0	0.00	1	101.00	101.00	-1	5,478	-0.02%
2021/10/19	4.2	100.78	8	100.83	101.00	-3.9	5,548	-0.07%
2021/10/18	3	98.23	2	97.90	98.00	1	5,636	0.02%
2021/10/15	2	98.00	0	0.00	97.70	2	5,820	0.03%
2021/10/14	1	96.00	1	95.40	96.00	0	6,050	0.00%
2021/10/13	1	97.50	2	100.75	96.40	-1	6,354	-0.02%
2021/10/12	7	99.33	0	0.00	98.00	7	6,983	0.10%
2021/10/08	10	100.50	0	0.00	100.00	10	7,137	0.14%
2021/10/07	2	100.50	0	0.00	100.50	2	7,265	0.03%
2021/10/06	2	99.55	2	99.85	97.60	0	7,620	0.00%
2021/10/05	1	97.90	13	98.56	99.70	-12	7,824	-0.15%
2021/10/04	25	95.68	15	95.61	95.70	10	7,768	0.13%
2021/10/01	5.2	100.04	12	98.69	99.30	-6.9	7,774	-0.09%
2021/09/30	22	104.98	0	0.00	105.00	22	7,783	0.28%
2021/09/29	1	106.50	20	106.25	106.00	-19	7,900	-0.24%
2021/09/28	14	109.43	11	109.87	108.50	3	8,106	0.04%
2021/09/27	4	106.50	15	106.67	107.50	-11	8,108	-0.14%
2021/09/24	11	106.09	10	106.00	106.50	1	8,199	0.01%
2021/09/23	1	105.50	3	104.67	105.50	-2	8,290	-0.02%
2021/09/22	2	100.75	7	101.14	100.50	-5	8,497	-0.06%
2021/09/17	3	104.00	16	104.69	104.50	-13	8,609	-0.15%
2021/09/16	6	102.33	5	105.00	104.00	1	9,035	0.01%
2021/09/15	22.2	103.68	18	103.50	102.50	4.2	9,565	0.04%
2021/09/14	27	109.68	23	109.48	110.00	4	9,945	0.04%
2021/09/10	22.2	106.98	0	0.00	107.00	22.2	10,276	0.22%
2021/09/09	1	108.00	2.1	107.52	108.00	-1.1	10,560	-0.01%
2021/09/08	2	105.75	2	106.75	106.00	0	11,178	0.00%
2021/09/07	6	108.17	2	108.00	107.00	4	11,465	0.03%
2021/09/06	4	112.38	68	111.55	111.00	-64	12,085	-0.53%
2021/09/03	43	115.49	1	116.00	115.50	42	12,114	0.35%
2021/09/02	11	115.86	10	118.25	115.50	1	12,322	0.01%
2021/09/01	0	0.00	41	116.55	117.00	-41	12,352	-0.33%
2021/08/31	2	112.75	0	0.00	114.00	2	12,393	0.02%
2021/08/30	31	114.00	0	0.00	114.00	31	12,505	0.25%
2021/08/27	12	114.50	0	0.00	114.00	12	12,560	0.10%
2021/08/26	32	115.19	0	0.00	116.00	32	12,646	0.25%
2021/08/25	4	114.50	43	114.63	115.50	-39	12,808	-0.30%
2021/08/24	42	111.58	1	112.00	112.00	41	12,993	0.32%
2021/08/23	0	0.00	37	111.30	114.00	-37	13,333	-0.28%
2021/08/20	32	107.47	0	0.00	106.50	32	13,424	0.24%
2021/08/19	3	113.50	155	113.55	111.50	-152	13,562	-1.12%	大賣/鉅額交易
2021/08/18	3	110.67	8	114.44	116.00	-5	13,751	-0.04%
2021/08/17	12	114.50	20	117.38	112.00	-8	13,868	-0.06%
2021/08/16	34	115.51	3.1	116.30	114.50	30.9	13,873	0.22%
2021/08/13	3	122.00	0	0.00	118.00	3	13,892	0.02%
2021/08/12	20	123.75	10	122.25	123.00	10	13,908	0.07%
2021/08/11	21.1	119.76	18	120.53	119.00	3.1	13,958	0.02%
2021/08/10	1	122.00	1.3	122.09	122.00	-0.3	14,020	0.00%
2021/08/09	1	122.00	2	122.75	122.00	-1	14,081	-0.01%
2021/08/06	2.1	122.26	1	122.00	121.50	1.1	14,159	0.01%
2021/08/05	52	125.28	0	0.00	124.00	52	14,264	0.36%
2021/08/04	20.3	126.30	5	127.50	125.50	15.3	14,533	0.10%
2021/08/03	3	127.81	19	126.71	126.50	-16	14,698	-0.11%
2021/08/02	3	122.33	0	0.00	123.00	3	14,781	0.02%
2021/07/30	16.1	121.35	8	123.19	120.00	8.1	14,875	0.05%
2021/07/29	29	119.59	14	120.43	121.50	15	14,921	0.10%
2021/07/28	5	119.00	4	116.75	118.00	1	15,080	0.01%
2021/07/27	38.1	124.57	3	122.00	122.00	35.1	15,144	0.23%
2021/07/26	14	127.86	14.1	128.88	128.00	-0.1	15,160	0.00%
2021/07/23	10	128.80	8	128.44	128.00	2	15,236	0.01%
2021/07/22	0.1	130.50	1	131.94	129.00	-0.9	15,528	-0.01%
2021/07/21	7.1	130.83	2.1	127.44	126.50	5	15,502	0.03%
2021/07/20	85.1	131.59	14	131.39	129.00	71.1	15,427	0.46%
2021/07/19	50	138.73	17	138.24	137.00	33	15,285	0.22%
2021/07/16	149	139.00	147	139.56	138.50	2	15,115	0.01%	大買/大賣/
2021/07/15	64	129.23	98	132.94	134.00	-34	14,640	-0.23%
2021/07/14	32	127.14	54	130.16	131.00	-22	14,768	-0.15%
2021/07/13	115	128.95	63	132.83	128.00	52	14,836	0.35%	大買/
2021/07/12	5	128.80	154	128.86	129.50	-149	14,661	-1.02%	大賣/鉅額交易
2021/07/09	32	124.48	6	124.25	124.00	26	14,678	0.18%
2021/07/08	53	126.32	45	128.04	125.50	8	15,415	0.05%
2021/07/07	73	125.91	19.1	125.28	125.50	53.9	16,004	0.34%
2021/07/06	76	127.14	7.4	125.93	126.00	68.6	15,989	0.43%
2021/07/05	11	130.45	25	130.54	131.00	-14	15,922	-0.09%
2021/07/02	12	123.13	7.1	125.86	129.00	4.9	15,715	0.03%
2021/07/01	2.1	122.77	1	122.50	122.00	1.1	15,683	0.01%
2021/06/30	8	126.31	9	127.06	126.00	-1	15,637	-0.01%
2021/06/29	39	127.91	7.1	126.80	125.00	31.9	15,576	0.20%
2021/06/28	76	130.98	42	132.42	131.50	34	15,423	0.22%
2021/06/25	18.1	134.93	16	133.47	132.00	2	15,338	0.01%
2021/06/24	48	127.51	80	128.59	132.00	-32	15,053	-0.21%
2021/06/23	51	126.70	68	124.51	126.50	-17	14,737	-0.12%
2021/06/22	12	117.71	17	121.79	119.00	-5	14,266	-0.04%
2021/06/21	39	118.92	6	121.08	119.00	33	14,163	0.23%
2021/06/18	64.5	123.96	151	122.13	121.00	-86.5	13,911	-0.62%	大賣/
2021/06/17	182	118.49	98	119.98	119.00	84	13,634	0.62%	大買/
2021/06/16	7	114.93	6	114.67	114.00	1	13,051	0.01%
2021/06/15	40	111.80	150	114.24	116.00	-110	12,759	-0.86%	大賣/鉅額交易
2021/06/11	0	0.00	3	109.00	107.00	-3	12,191	-0.02%
2021/06/10	13	107.77	36	109.35	109.00	-23	12,177	-0.19%
2021/06/09	3	105.00	0	0.00	104.50	3	12,088	0.02%
2021/06/08	33	106.52	5	107.10	106.00	28	12,152	0.23%
2021/06/07	4	105.75	7	105.71	107.50	-3	12,238	-0.02%
2021/06/04	16	105.81	2	106.25	105.50	14	12,201	0.11%
2021/06/03	4	107.13	2	106.50	107.50	2	12,258	0.02%
2021/06/02	38	109.05	2	105.50	105.50	36	12,254	0.29%
2021/06/01	61	110.76	13	111.65	111.00	48	12,196	0.39%
2021/05/31	37	107.39	63	106.29	110.50	-26	12,099	-0.21%
2021/05/28	41	102.55	11	103.59	103.00	30	11,802	0.25%
2021/05/27	29	101.98	33	104.14	104.00	-4	11,748	-0.03%
2021/05/26	7	102.93	10	103.40	105.00	-3	11,683	-0.03%
2021/05/25	6	98.77	6	99.43	99.30	0	11,596	0.00%
2021/05/24	0	0.00	31	92.89	94.10	-31	11,609	-0.27%
2021/05/21	42	92.17	2	93.45	92.30	40	11,720	0.34%
2021/05/20	0	0.00	2	92.20	92.20	-2	11,886	-0.02%
2021/05/19	5	93.88	4	93.88	92.20	1	12,207	0.01%
2021/05/18	7	93.79	7	93.89	94.90	0	12,418	0.00%
2021/05/17	10	88.14	10	88.26	88.30	0	12,800	0.00%
2021/05/14	8	93.91	6	92.28	93.30	2	13,072	0.02%
2021/05/13	11	89.77	23.1	91.84	92.40	-12.1	13,025	-0.09%
2021/05/12	42.1	92.54	43.3	91.21	91.40	-1.3	12,988	-0.01%
2021/05/11	15.3	100.23	21	101.18	99.20	-5.7	12,839	-0.04%
2021/05/10	29	104.55	24	105.48	103.00	5	12,721	0.04%
2021/05/07	15	109.87	43	110.34	110.00	-28	12,624	-0.22%
2021/05/06	24.1	108.34	18	108.44	108.00	6.1	12,630	0.05%
2021/05/05	17	110.12	20	112.90	108.00	-3	13,355	-0.02%
2021/05/04	58	110.82	26.1	111.73	111.00	31.9	13,658	0.23%
2021/05/03	29	120.16	21	117.05	116.00	8	13,475	0.06%
2021/04/29	30	125.25	25.5	126.47	127.50	4.5	13,328	0.03%
2021/04/28	3.5	121.43	41.4	121.69	127.50	-37.9	13,283	-0.29%
2021/04/27	40	117.33	38	116.25	117.50	2	13,151	0.02%
2021/04/26	6	114.83	21	115.05	116.00	-15	13,150	-0.11%
2021/04/23	39	112.12	12.1	113.50	114.00	26.9	13,240	0.20%
2021/04/22	3	113.83	18	112.97	108.50	-15	13,317	-0.11%
2021/04/21	16	114.06	17	112.82	113.00	-1	13,471	-0.01%
2021/04/20	32	112.61	42	112.73	113.50	-10	14,059	-0.07%
2021/04/19	5	108.50	31	110.77	109.00	-26	13,917	-0.19%
2021/04/16	19	108.66	40.1	108.60	109.00	-21.1	13,986	-0.15%
2021/04/15	55	107.28	25.4	106.22	108.00	29.6	13,968	0.21%
2021/04/14	92.4	106.78	53	107.23	103.50	39.4	13,741	0.29%
2021/04/13	35	109.54	88.8	108.66	110.50	-53.8	13,046	-0.41%
2021/04/12	2	101.50	1	101.00	100.50	1	12,409	0.01%
2021/04/09	5	103.40	3	103.83	102.00	2	12,361	0.02%
2021/04/08	5.4	103.00	1	103.00	103.50	4.4	12,299	0.04%
2021/04/07	4	102.38	4	104.63	103.50	0	12,286	0.00%
2021/04/06	0	0.00	10	104.00	104.00	-10	12,160	-0.08%
2021/04/01	3	101.67	7	101.93	102.00	-4	12,121	-0.03%
2021/03/31	31.2	102.29	29	105.66	102.50	2.2	12,079	0.02%
2021/03/30	17	101.00	20	103.53	104.00	-3	11,983	-0.03%
2021/03/29	5	101.20	12.5	101.66	101.00	-7.5	11,903	-0.06%
2021/03/26	19	100.31	153	100.07	100.00	-134	11,787	-1.14%	大賣/鉅額交易
2021/03/25	2	94.60	0	0.00	95.30	2	11,555	0.02%
2021/03/24	62	96.18	0	0.00	95.00	62	11,552	0.54%
2021/03/23	1	98.10	1	98.40	98.00	0	11,515	0.00%
2021/03/22	14	98.28	1	98.00	98.20	13	11,591	0.11%
2021/03/19	11	98.45	30	99.11	99.00	-19	11,695	-0.16%
2021/03/18	1	98.40	3	98.90	98.80	-2	11,733	-0.02%
2021/03/17	50	97.90	20	99.50	97.50	30	11,791	0.25%
2021/03/16	5	98.64	17	98.54	98.30	-12	11,767	-0.10%
2021/03/15	44	97.08	3	96.80	96.90	41	11,766	0.35%
2021/03/12	14	99.34	7	100.13	99.00	7	11,760	0.06%
2021/03/11	4.5	99.76	3	98.47	99.80	1.5	11,676	0.01%
2021/03/10	0	0.00	1	95.70	95.10	-1	11,584	-0.01%
2021/03/09	2	94.00	3	91.50	92.80	-1	11,714	-0.01%
2021/03/08	3	96.47	3	96.57	94.80	0	11,729	0.00%
2021/03/05	19	95.81	20	96.34	96.00	-1	11,706	-0.01%
2021/03/04	3	95.73	0.5	95.00	94.80	2.5	11,645	0.02%
2021/03/03	23	97.74	5	97.80	98.40	18	11,588	0.16%
2021/03/02	5	98.36	9.1	97.64	96.00	-4.1	11,550	-0.04%
2021/02/26	7.1	97.99	8	98.00	98.50	-0.9	11,613	-0.01%
2021/02/25	13	100.22	8	100.51	99.40	5	11,529	0.04%
2021/02/24	74.3	102.54	62	104.98	99.90	12.3	11,423	0.11%
2021/02/23	73	102.80	42.2	103.13	104.00	30.9	11,214	0.28%
2021/02/22	39	105.45	9.1	105.39	105.00	30	11,064	0.27%
2021/02/19	8.7	107.83	12.1	107.09	109.00	-3.4	10,826	-0.03%
2021/02/18	25	98.82	25	99.86	99.90	0	10,482	0.00%
2021/02/17	54.2	97.21	59	97.23	99.00	-4.9	10,223	-0.05%
2021/02/05	31.2	92.70	88	90.39	92.50	-56.9	9,910	-0.57%
2021/02/04	3	87.63	2	88.25	87.20	1	9,619	0.01%
2021/02/03	38	86.74	32	87.57	87.80	6	9,657	0.06%
2021/02/02	2	86.85	30	85.59	86.90	-28	9,768	-0.29%
2021/02/01	0	0.00	1	84.20	83.70	-1	9,827	-0.01%
2021/01/29	40	83.85	6	84.53	83.50	34	9,762	0.35%
2021/01/28	16	84.36	38	84.36	85.00	-22	9,704	-0.23%
2021/01/27	71	89.79	26.1	90.87	86.60	44.9	9,607	0.47%
2021/01/26	19	88.68	24.1	88.67	88.90	-5.1	8,815	-0.06%
2021/01/25	33	83.41	19	83.11	83.00	14	8,410	0.17%
2021/01/22	1	85.30	4	84.93	85.40	-3	8,974	-0.03%
2021/01/21	0	0.00	22	84.81	84.70	-22	9,076	-0.24%
2021/01/20	25	83.58	3	85.90	83.50	22	8,986	0.24%
2021/01/19	10	86.30	27	85.87	86.10	-17	8,808	-0.19%
2021/01/18	17	84.88	2.2	84.74	85.00	14.8	8,757	0.17%
2021/01/15	5.2	84.56	12	84.78	85.60	-6.8	8,604	-0.08%
2021/01/14	17.1	86.21	31.2	85.78	84.50	-14.1	8,485	-0.17%
2021/01/13	101.2	86.90	180.3	85.54	85.00	-79.1	8,287	-0.95%	大買/大賣/
2021/01/12	17	79.71	3	80.57	80.40	14	7,614	0.18%
2021/01/11	40.2	80.17	68	81.90	81.20	-27.8	7,571	-0.37%
2021/01/08	42	79.33	26	79.03	79.30	16	7,442	0.21%
2021/01/07	1	76.80	0.1	76.90	76.60	0.9	7,268	0.01%
2021/01/06	20	76.00	22	77.15	77.10	-2	7,283	-0.03%
2021/01/05	2	76.95	10	76.30	77.00	-8	7,245	-0.11%
2021/01/04	0	0.00	2	75.80	75.90	-2	7,224	-0.03%
2020/12/31	2	74.70	24	74.50	74.90	-22	7,241	-0.30%
2020/12/29	0	0.00	11	74.65	74.30	-11	7,390	-0.15%
2020/12/28	4	73.93	1	74.30	74.40	3	7,436	0.04%
2020/12/25	2	74.05	0	0.00	73.80	2	7,473	0.03%
2020/12/23	2	73.30	1	72.60	73.90	1	7,514	0.01%
2020/12/22	11	73.04	40	74.10	72.90	-29	7,618	-0.38%
2020/12/21	22.1	72.58	0	0.00	73.20	22.1	7,670	0.29%
2020/12/18	0	0.00	1	74.30	73.90	-1	7,722	-0.01%
2020/12/17	31	74.22	0	0.00	74.80	31	7,753	0.40%
2020/12/16	6.1	74.64	1	75.50	75.50	5.1	7,721	0.07%
2020/12/15	30	72.03	4	71.78	72.20	26	7,670	0.34%
2020/12/14	9	74.03	0	0.00	74.00	9	7,662	0.12%
2020/12/11	18	77.59	2	76.85	75.90	16	7,701	0.21%
2020/12/10	7	77.16	8	76.69	76.90	-1	7,848	-0.01%
2020/12/09	5	78.06	0	0.00	78.10	5	8,191	0.06%
2020/12/08	10	78.00	0	0.00	77.90	10	8,321	0.12%
2020/12/07	62	79.01	3	79.07	78.70	59	8,501	0.69%
2020/12/04	1	79.80	0	80.60	80.00	1	8,575	0.01%
2020/12/03	18	81.62	39	81.73	79.40	-21	8,852	-0.24%
2020/12/02	21.1	81.35	22	82.09	81.40	-0.9	8,743	-0.01%
2020/12/01	4	81.10	57	81.41	81.20	-53	8,685	-0.61%
2020/11/30	10	80.10	14	81.12	80.00	-4	8,704	-0.05%
2020/11/27	29	80.64	19	81.14	80.50	10	8,900	0.11%
2020/11/26	2	79.00	26	80.38	79.70	-24	8,874	-0.27%
2020/11/25	42	79.06	38	81.04	78.80	4	8,844	0.05%
2020/11/24	1	78.80	1	78.70	78.20	0	8,696	0.00%
2020/11/23	12	77.83	11	77.41	77.90	1	8,686	0.01%
2020/11/20	1	78.40	6	78.47	78.10	-5	8,725	-0.06%
2020/11/19	1	78.40	0	0.00	78.30	1	8,769	0.01%
2020/11/18	0	0.00	1	79.30	79.00	-1	8,792	-0.01%
2020/11/17	56	79.05	0	0.00	78.40	56	8,856	0.63%
2020/11/16	2	79.25	1	79.60	80.00	1	8,982	0.01%
2020/11/13	13	79.29	15	79.68	80.00	-2	8,977	-0.02%
2020/11/12	17	77.41	14	77.99	77.90	3	8,812	0.03%
2020/11/11	37	79.69	6	82.38	79.30	31	8,769	0.35%
2020/11/10	32	81.68	26	81.94	81.50	6	8,721	0.07%
2020/11/09	9	80.69	40	80.93	81.20	-31	8,581	-0.36%
2020/11/06	2	77.20	3	76.07	76.40	-1	8,480	-0.01%
2020/11/05	1	76.50	8	76.05	76.20	-7	8,621	-0.08%
2020/11/04	5	74.38	3	74.17	74.50	2	8,669	0.02%
2020/11/03	1	74.90	4	74.40	74.40	-3	8,715	-0.03%
2020/11/02	12	76.72	7	75.83	74.40	5	8,952	0.06%
2020/10/30	148	80.99	99	83.40	77.00	49	9,210	0.53%	大買/
2020/10/29	31	80.35	57	81.04	82.20	-26	8,724	-0.30%
2020/10/28	0	0.00	1	79.40	79.70	-1	8,906	-0.01%
2020/10/27	22	79.25	0	0.00	79.20	22	9,084	0.24%
2020/10/26	0	0.00	13	80.08	79.80	-13	9,134	-0.14%
2020/10/23	2	79.35	1	80.00	78.50	1	9,187	0.01%
2020/10/22	2	79.65	3	79.17	78.20	-1	9,255	-0.01%
2020/10/21	16	79.96	7	79.56	79.30	9	9,303	0.10%
2020/10/20	2.1	78.14	1	77.40	79.00	1.1	9,350	0.01%
2020/10/16	2	75.30	27	75.86	74.60	-25	9,616	-0.26%
2020/10/15	10	74.00	2	74.00	74.00	8	9,602	0.08%
2020/10/14	16	74.17	1	74.80	74.00	15	9,700	0.15%
2020/10/13	1	74.40	1	74.50	74.60	0	9,771	0.00%
2020/10/12	3	73.27	0	0.00	73.70	3	9,904	0.03%
2020/10/08	0	0.00	10	73.10	73.30	-10	10,358	-0.10%
2020/10/07	4	72.70	31	72.63	72.50	-27	10,564	-0.26%
2020/10/06	81	72.32	84	72.98	71.60	-3	10,551	-0.03%
2020/10/05	43	70.66	10	72.10	70.30	33	10,596	0.31%
2020/09/30	2	71.00	12	71.05	72.20	-10	10,813	-0.09%
2020/09/29	6	72.02	2	72.40	71.60	4	10,897	0.04%
2020/09/28	11	73.85	3	74.23	73.60	8	11,013	0.07%
2020/09/25	12	74.63	6	74.08	73.50	6	11,383	0.05%
2020/09/24	1	76.80	3	77.13	77.00	-2	11,378	-0.02%
2020/09/23	7	77.30	0	0.00	77.10	7	11,523	0.06%
2020/09/22	13	78.85	3	79.00	78.40	10	11,824	0.08%
2020/09/21	1	80.80	0	0.00	80.20	1	12,041	0.01%
2020/09/18	3	80.57	2	80.80	81.00	1	12,102	0.01%
2020/09/17	35	81.45	1	81.40	81.20	34	12,176	0.28%
2020/09/16	15	82.53	8	83.09	82.50	7	12,142	0.06%
2020/09/15	63	83.59	52	83.32	81.80	11	12,032	0.09%
2020/09/14	71	83.02	69	84.32	82.30	2	11,863	0.02%
2020/09/11	2	82.75	15.2	82.24	82.60	-13.2	11,536	-0.11%
2020/09/10	38.1	80.47	53	82.47	80.60	-14.9	11,447	-0.13%
2020/09/09	18	78.61	14	79.31	80.00	4	11,298	0.04%
2020/09/08	12	82.19	55	82.18	80.40	-43	11,185	-0.38%
2020/09/07	1	79.70	0	0.00	76.50	1	10,925	0.01%
2020/09/04	1	76.90	4	79.00	80.00	-3	10,888	-0.03%
2020/09/03	2	79.95	3	79.10	78.80	-1	10,853	-0.01%
2020/09/02	12	82.35	84	82.76	81.00	-72	10,827	-0.66%
2020/09/01	2	79.05	1	79.30	79.30	1	10,659	0.01%
2020/08/31	0	0.00	20	77.50	77.30	-20	10,699	-0.19%
2020/08/28	20	76.00	0	0.00	75.70	20	10,724	0.19%
2020/08/27	2	78.30	2	78.15	77.50	0	10,847	0.00%
2020/08/26	12	77.82	0	0.00	77.80	12	11,057	0.11%
2020/08/25	3	78.63	19	78.31	78.60	-16	11,147	-0.14%
2020/08/24	2	75.80	3	76.00	77.40	-1	11,216	-0.01%
2020/08/21	3	76.37	6	76.17	76.30	-3	11,306	-0.03%
2020/08/20	21	75.97	4	76.55	76.10	17	11,481	0.15%
2020/08/19	46	80.83	0	0.00	80.10	46	11,606	0.40%
2020/08/18	1	81.90	11	80.85	81.80	-10	11,833	-0.08%
2020/08/17	55	81.95	7	81.64	81.30	48	11,855	0.40%
2020/08/14	0	0.00	12	82.95	82.50	-12	11,961	-0.10%
2020/08/13	37	81.34	6	82.83	81.40	31	11,960	0.26%
2020/08/12	72	82.52	36	82.11	82.40	36	11,965	0.30%
2020/08/11	5	83.60	25	84.29	83.70	-20	11,990	-0.17%
2020/08/10	24	82.93	20	84.11	81.70	4	11,937	0.03%
2020/08/07	17	83.74	1	83.90	83.30	16	12,036	0.13%
2020/08/06	34.1	85.52	27	85.23	84.80	7.1	12,091	0.06%
2020/08/05	16	83.34	83	81.70	84.60	-67	11,944	-0.56%
2020/08/04	67	78.25	10	78.84	78.30	57	11,782	0.48%
2020/08/03	59	77.94	63	78.16	79.10	-4	11,873	-0.03%
2020/07/31	7	75.03	12	74.86	75.00	-5	11,984	-0.04%
2020/07/30	5	71.80	2	71.90	71.60	3	12,137	0.02%
2020/07/29	0	0.00	4	73.15	74.50	-4	12,215	-0.03%
2020/07/28	37	74.87	12	75.27	73.50	25	12,280	0.20%
2020/07/27	5	74.52	10	74.95	75.00	-5	12,325	-0.04%
2020/07/24	23	75.26	19	76.31	75.10	4	12,340	0.03%
2020/07/23	27	74.87	9	75.38	76.20	18	12,447	0.14%
2020/07/22	25	75.62	51	76.14	75.20	-26	12,515	-0.21%
2020/07/21	2	71.65	25	71.46	72.60	-23	12,633	-0.18%
2020/07/20	24	70.46	7	68.97	70.80	17	12,703	0.13%
2020/07/17	7	69.49	3	69.80	68.00	4	12,915	0.03%
2020/07/16	15	70.55	22	70.42	69.50	-7	13,172	-0.05%
2020/07/15	22	72.36	4	70.58	71.00	18	13,437	0.13%
2020/07/14	2	70.70	5	70.20	69.20	-3	13,526	-0.02%
2020/07/13	2	67.90	0	0.00	67.80	2	13,692	0.01%
2020/07/10	26	67.53	15	68.53	67.60	11	13,861	0.08%
2020/07/09	16	70.16	35	70.18	70.30	-19	14,017	-0.14%
2020/07/08	35	66.78	20	66.93	68.40	15	13,902	0.11%
2020/07/07	1	65.80	2	67.60	65.20	-1	13,792	-0.01%
2020/07/06	99	68.55	107	68.70	67.10	-8	13,694	-0.06%	大賣/
2020/07/03	4	65.83	1	65.70	65.00	3	13,380	0.02%
2020/07/02	12	66.05	14	65.58	66.10	-2	13,427	-0.01%
2020/07/01	1	66.40	5	64.56	64.40	-4	13,283	-0.03%
2020/06/30	23	62.74	110	62.38	63.60	-87	12,952	-0.67%	大賣/
2020/06/29	1	59.20	62	60.66	60.50	-61	12,820	-0.48%
2020/06/24	1	59.50	11	60.41	60.30	-10	12,768	-0.08%
2020/06/23	0	0.00	10	60.50	60.30	-10	12,731	-0.08%
2020/06/22	0	0.00	1	60.00	59.40	-1	12,684	-0.01%
2020/06/19	64	59.47	1	60.00	59.20	63	12,767	0.49%
2020/06/18	1	60.70	7	61.26	60.30	-6	12,779	-0.05%
2020/06/17	0	0.00	13	60.45	60.00	-13	12,742	-0.10%
2020/06/16	1	60.60	4	59.78	59.60	-3	12,743	-0.02%
2020/06/15	1	57.60	0	0.00	57.00	1	12,766	0.01%
2020/06/12	0	0.00	2	58.00	57.80	-2	12,908	-0.02%
2020/06/11	3	58.37	1	60.50	57.80	2	13,006	0.02%
2020/06/10	11	59.47	1	60.00	59.90	10	13,216	0.08%
2020/06/09	10	59.70	20	60.80	59.70	-10	13,447	-0.07%
2020/06/08	31	59.72	8	60.00	59.60	23	13,808	0.17%
2020/06/05	18	60.89	18	61.62	60.90	0	14,205	0.00%
2020/06/04	0	0.00	20	61.05	60.70	-20	14,240	-0.14%
2020/06/03	20	60.90	41	61.15	60.60	-21	14,281	-0.15%
2020/06/02	44	60.64	9	60.06	60.20	35	14,234	0.25%
2020/06/01	3	60.10	23	60.26	61.50	-20	14,121	-0.14%
2020/05/29	5	59.10	0	0.00	58.70	5	14,067	0.04%
2020/05/28	20	59.00	8	59.03	58.50	12	14,288	0.08%
2020/05/27	7	60.24	9	59.33	59.80	-2	14,419	-0.01%
2020/05/26	8	59.48	15	59.32	58.50	-7	14,268	-0.05%
2020/05/25	47	58.10	70	57.95	58.80	-23	14,013	-0.16%
2020/05/22	16	55.31	6	55.53	55.00	10	13,773	0.07%
2020/05/21	9	55.14	10	55.74	56.00	-1	13,804	-0.01%
2020/05/20	4	55.00	2	54.95	54.50	2	13,746	0.01%
2020/05/19	2	55.65	1	56.10	55.30	1	13,766	0.01%
2020/05/18	18	56.10	6	55.68	55.60	12	13,818	0.09%
2020/05/15	17	56.34	3	57.00	57.00	14	13,803	0.10%
2020/05/14	26	57.18	9	57.37	55.90	17	13,718	0.12%
2020/05/13	18	58.56	2	58.55	58.00	16	13,535	0.12%
2020/05/12	15	58.94	19	59.15	59.70	-4	13,396	-0.03%
2020/05/11	41	58.35	1	58.50	58.70	40	13,232	0.30%
2020/05/08	2	57.55	2	57.75	56.80	0	12,971	0.00%
2020/05/07	16	57.83	1	57.90	58.30	15	12,729	0.12%
2020/05/06	47	60.06	5	59.82	58.20	42	12,280	0.34%
2020/05/05	11	61.45	0	0.00	61.00	11	11,905	0.09%
2020/05/04	11	62.24	1	62.60	62.10	10	11,699	0.09%
2020/04/30	0	0.00	8	64.96	64.70	-8	11,530	-0.07%
2020/04/29	28	64.73	23	64.26	65.20	5	11,381	0.04%
2020/04/28	14	65.51	35	64.49	64.60	-21	11,278	-0.19%
2020/04/27	27	64.41	5	64.48	63.30	22	11,074	0.20%
2020/04/24	17	64.32	13	64.82	63.10	4	10,867	0.04%
2020/04/23	4	62.00	21	61.91	63.20	-17	10,455	-0.16%
2020/04/22	35	62.92	38	63.17	62.80	-3	10,301	-0.03%
2020/04/21	14	64.07	55	64.01	62.70	-41	9,967	-0.41%
2020/04/20	76	65.55	94	65.40	67.50	-18	9,620	-0.19%
2020/04/17	73	64.50	73	64.56	62.60	0	9,177	0.00%
2020/04/16	65	57.29	64	57.76	60.50	1	8,585	0.01%
2020/04/15	10	54.42	6	54.13	55.00	4	8,142	0.05%
2020/04/14	50	52.69	11	52.12	53.60	39	7,906	0.49%
2020/04/13	4	49.28	7	49.47	49.75	-3	7,571	-0.04%
2020/04/10	1	47.75	3	47.95	48.00	-2	7,409	-0.03%
2020/04/09	3	47.08	0	0.00	47.35	3	7,446	0.04%
2020/04/08	1	47.85	1	48.25	47.75	0	7,427	0.00%
2020/04/07	6	47.47	5	47.42	48.00	1	7,403	0.01%
2020/04/06	3	43.98	0	0.00	44.55	3	7,292	0.04%
2020/04/01	6	43.93	3	43.83	44.00	3	7,271	0.04%
2020/03/31	6	43.35	19	43.36	44.00	-13	7,377	-0.18%
2020/03/27	19	42.39	1	43.25	41.65	18	7,201	0.25%
2020/03/26	1	42.70	11	42.72	42.75	-10	7,160	-0.14%
2020/03/25	11	42.07	1	43.10	42.25	10	7,277	0.14%
2020/03/24	0	0.00	1	41.45	41.10	-1	7,223	-0.01%
2020/03/23	0	0.00	5	39.10	38.65	-5	7,214	-0.07%
2020/03/20	4	38.46	2	38.75	38.65	2	7,303	0.03%
2020/03/19	2	36.10	1	38.20	36.15	1	7,286	0.01%
2020/03/18	1	40.70	3	40.75	40.10	-2	7,214	-0.03%
2020/03/17	8	42.99	8	42.43	42.50	0	7,254	0.00%
2020/03/16	4	44.98	32	45.18	44.00	-28	7,283	-0.38%
2020/03/13	26	42.86	9	44.05	43.00	17	7,539	0.23%
2020/03/12	39	48.91	10	49.96	47.35	29	7,367	0.39%
2020/03/11	27	52.13	29	52.72	52.60	-2	7,030	-0.03%
2020/03/06	1	48.65	1	49.10	49.85	0	6,833	0.00%
2020/03/05	4	49.40	41	49.66	49.60	-37	7,229	-0.51%
2020/03/04	0	0.00	5	48.90	48.50	-5	7,213	-0.07%
2020/03/03	50	48.68	11	48.53	47.90	39	7,165	0.54%
2020/03/02	8	49.56	2	49.38	50.50	6	6,855	0.09%
2020/02/27	2	47.35	1	47.10	47.45	1	6,627	0.02%
2020/02/26	1	47.50	0	0.00	46.80	1	6,515	0.02%
2020/02/25	0	0.00	10	48.07	48.45	-10	6,464	-0.15%
2020/02/24	15	47.33	13	47.89	48.30	2	6,418	0.03%
2020/02/21	9	47.69	2	47.83	47.50	7	6,327	0.11%
2020/02/20	0	0.00	10	47.75	48.00	-10	6,224	-0.16%
2020/02/19	0	0.00	1	47.15	47.15	-1	6,098	-0.02%
2020/02/18	4	46.45	47	46.52	47.00	-43	5,964	-0.72%
2020/02/17	13	43.75	5	45.40	45.50	8	5,836	0.14%
2020/02/14	0	0.00	21	43.83	44.00	-21	5,766	-0.36%
2020/02/13	2	43.25	2	43.80	43.10	0	5,723	0.00%
2020/02/12	10	43.20	2	43.25	43.20	8	5,698	0.14%
2020/02/11	20	42.70	0	0.00	42.75	20	5,724	0.35%
2020/02/10	0	0.00	1	42.20	42.25	-1	5,738	-0.02%
2020/02/07	1	42.85	0	0.00	42.90	1	5,749	0.02%
2020/02/06	16	44.10	0	0.00	44.40	16	5,733	0.28%
2020/02/04	10	43.80	0	0.00	44.05	10	5,734	0.17%
2020/02/03	1	42.60	1	43.30	43.80	0	5,756	0.00%
2020/01/31	1	42.40	1	42.90	43.65	0	5,725	0.00%
2020/01/30	2	42.38	2	43.18	43.10	0	5,689	0.00%
2020/01/20	0	0.00	1.2	46.56	46.55	-1.2	5,648	-0.02%
2020/01/17	1	46.00	10	46.75	46.00	-9	5,626	-0.16%
2020/01/16	1	45.95	1	46.45	46.65	0	5,574	0.00%
2020/01/13	20	46.90	10	47.13	47.10	10	5,408	0.18%
2020/01/10	2	47.13	2	47.08	47.35	0	5,402	0.00%
2020/01/09	5	46.95	5	47.15	46.90	0	5,394	0.00%
2020/01/08	0	0.00	1	46.80	46.85	-1	5,490	-0.02%
2020/01/07	1	46.10	1	46.60	46.70	0	5,491	0.00%
2020/01/06	0	0.00	2	47.15	46.70	-2	5,459	-0.04%
2020/01/03	2	46.78	0	0.00	47.30	2	5,427	0.04%
2020/01/02	0	0.00	10	48.10	48.25	-10	5,338	-0.19%
2019/12/31	0	0.00	10	47.90	47.30	-10	5,272	-0.19%
2019/12/27	0	0.00	1	47.15	48.20	-1	5,152	-0.02%
2019/12/26	15	48.45	14	47.65	47.15	1	5,074	0.02%
2019/12/23	1	45.95	12	46.58	46.90	-11	4,849	-0.23%
2019/12/20	3	46.80	10	48.29	46.50	-7	4,800	-0.15%
2019/12/19	9	47.52	2	47.70	47.90	7	4,662	0.15%
2019/12/18	1	47.25	0	0.00	47.30	1	4,607	0.02%
2019/12/17	12	48.26	1	48.10	48.00	11	4,553	0.24%
2019/12/16	5	47.90	1	47.55	47.55	4	4,401	0.09%
2019/12/13	2	46.95	4	46.80	46.90	-2	4,309	-0.05%
2019/12/12	15	48.08	1	47.65	47.80	14	4,222	0.33%
2019/12/11	16	46.99	15	47.47	47.90	1	4,013	0.02%
2019/12/10	59	47.00	60	47.19	47.80	-1	3,795	-0.03%
2019/12/09	13	44.59	23	44.65	44.05	-10	3,261	-0.31%
2019/12/06	12	44.44	10	44.62	43.95	2	3,164	0.06%
2019/12/05	2	44.65	2	44.85	44.80	0	3,070	0.00%
2019/12/04	4	43.69	9	43.75	44.20	-5	2,978	-0.17%
2019/12/03	14	44.46	16	44.25	44.05	-2	2,899	-0.07%
2019/12/02	5	42.92	22	43.52	44.30	-17	2,609	-0.65%
2019/11/29	0	0.00	9	40.23	40.95	-9	2,316	-0.39%
2019/11/28	1	40.20	1	40.45	40.10	0	2,249	0.00%
2019/11/26	1	37.85	0	0.00	38.90	1	2,150	0.05%
2019/11/25	3	38.05	0	0.00	37.95	3	2,133	0.14%
2019/11/22	6	38.18	0	0.00	38.30	6	2,265	0.26%
2019/11/20	1	38.40	0	0.00	38.30	1	2,634	0.04%
2019/11/19	1	38.45	0	0.00	38.35	1	2,730	0.04%
2019/11/18	0	0.00	5	38.45	38.35	-5	2,742	-0.18%
2019/11/08	0	0.00	1	39.45	39.40	-1	2,966	-0.03%
2019/11/06	2	38.50	1	38.90	38.55	1	2,981	0.03%
2019/11/04	1	38.10	0	0.00	38.05	1	3,001	0.03%
2019/10/31	1	37.50	0	0.00	37.40	1	3,003	0.03%
2019/10/21	0	0.00	1	38.85	38.95	-1	3,101	-0.03%
2019/10/16	0	0.00	2	40.00	39.35	-2	3,069	-0.07%
2019/10/08	0	0.00	2	38.98	39.00	-2	2,927	-0.07%
2019/10/04	0	0.00	1	38.80	38.90	-1	2,917	-0.03%
2019/10/01	1	38.95	9	38.83	39.15	-8	2,886	-0.28%
2019/09/26	2	39.95	0	0.00	39.95	2	2,859	0.07%
2019/09/25	4	39.90	4	39.75	39.90	0	2,859	0.00%
2019/09/24	0	0.00	1	41.20	40.55	-1	2,847	-0.04%
2019/09/23	1	40.80	0	0.00	40.75	1	2,810	0.04%
2019/09/20	3	40.40	36	40.46	40.60	-33	2,802	-1.18%
2019/09/19	7	40.14	0	0.00	40.10	7	2,764	0.25%
2019/09/18	0	0.00	4	39.91	40.05	-4	2,755	-0.15%
2019/09/17	3	39.50	11	40.03	39.45	-8	2,736	-0.29%
2019/09/16	3	40.10	0	0.00	40.20	3	2,700	0.11%
2019/09/10	11	40.59	1	40.80	40.55	10	2,655	0.38%
2019/09/09	0	0.00	17	40.34	40.50	-17	2,628	-0.65%
2019/09/06	13	40.38	22	40.52	40.00	-9	2,591	-0.35%
2019/09/05	18	41.16	15	41.25	40.95	3	2,517	0.12%
2019/09/04	20	40.84	10	41.30	40.90	10	2,472	0.40%
2019/09/03	36	41.17	14	41.97	40.90	22	2,420	0.91%
2019/09/02	0	0.00	5	40.30	41.25	-5	2,180	-0.23%
2019/08/30	9	39.81	1	40.50	39.85	8	2,114	0.38%
2019/08/29	0	0.00	6	40.10	39.95	-6	2,089	-0.29%
2019/08/28	4	39.75	6	40.05	39.70	-2	2,049	-0.10%
2019/08/27	35	40.19	21	39.64	39.45	14	2,008	0.70%
2019/08/26	11	39.22	23	39.48	39.10	-12	1,855	-0.65%
2019/08/23	43	39.36	12	39.87	38.60	31	1,693	1.83%
2019/08/22	10	39.25	12	40.34	40.45	-2	1,428	-0.14%
2019/08/21	2	38.80	0	0.00	39.00	2	1,323	0.15%
2019/08/20	2	38.10	0	0.00	38.10	2	1,279	0.16%
2019/08/19	0	0.00	1	38.05	38.70	-1	1,263	-0.08%
2019/08/15	2	37.83	0	0.00	37.85	2	1,196	0.17%
2019/08/14	1	39.80	2	39.55	39.55	-1	1,126	-0.09%
2019/08/12	2	39.50	0	0.00	39.70	2	1,050	0.19%
2019/08/08	0	0.00	1	39.20	39.35	-1	1,008	-0.10%
2019/08/07	3	38.90	18	38.58	38.65	-15	971	-1.54%
2019/08/06	0	0.00	7	37.75	37.90	-7	933	-0.75%
2019/08/02	8	37.13	0	0.00	37.60	8	925	0.86%
2019/07/31	1	37.85	0	0.00	38.40	1	925	0.11%
2019/07/30	1	39.70	3	38.20	38.65	-2	986	-0.20%
2019/07/29	0	0.00	2	39.20	39.25	-2	981	-0.20%
2019/07/26	2	37.95	2	39.30	38.00	0	959	0.00%
2019/07/23	5	37.10	4	37.23	37.10	1	863	0.12%
2019/07/22	0	0.00	2	37.15	37.25	-2	892	-0.22%
2019/07/19	0	0.00	10	36.35	36.40	-10	913	-1.09%
2019/07/15	1	36.35	0	0.00	36.05	1	1,033	0.10%
2019/07/12	5	36.60	3	36.30	36.05	2	1,040	0.19%
2019/07/10	1	35.40	0	0.00	35.55	1	1,053	0.09%
2019/07/08	14	35.59	0	0.00	35.40	14	1,083	1.29%
2019/07/03	0	0.00	25	34.77	34.80	-25	1,109	-2.25%
2019/07/01	25	35.62	0	0.00	35.50	25	1,114	2.24%
2019/06/27	0	0.00	1	34.60	35.00	-1	1,119	-0.09%
2019/06/13	0	0.00	0	34.10	33.55	0	1,122	0.00%
2019/06/12	0	0.00	0	34.00	33.70	0	1,121	0.00%
2019/06/11	0	0.00	0	33.95	33.65	0	1,120	0.00%
2019/06/10	0	0.00	0	36.70	33.70	0	1,118	0.00%
2019/05/29	2	32.40	2	32.75	32.80	0	1,088	0.00%
2019/05/28	0	0.00	1	33.45	32.00	-1	1,082	-0.09%
2019/05/24	2	33.00	0	0.00	33.00	2	1,074	0.19%
2019/05/23	1	33.15	0	0.00	33.20	1	1,067	0.09%
2019/05/22	0	0.00	0.7	34.20	34.05	-0.7	1,058	-0.06%
2019/05/21	1	33.65	0	0.00	33.65	1	1,049	0.10%
2019/05/17	0	0.00	2	34.83	34.70	-2	1,021	-0.20%
2019/05/15	0	0.00	2	35.85	36.15	-2	1,000	-0.20%
2019/05/14	0	0.00	2	35.00	35.50	-2	995	-0.20%
2019/05/10	1	36.30	15	36.18	36.45	-14	970	-1.44%
2019/05/09	15	36.63	0	0.00	36.10	15	953	1.57%
2019/05/08	0	0.00	6	37.60	37.45	-6	928	-0.65%
2019/05/07	6	37.30	7	37.84	38.20	-1	910	-0.11%
2019/05/06	5	36.60	0	0.00	36.55	5	824	0.61%
2019/04/30	2	36.00	0	0.00	36.00	2	747	0.27%
2019/04/25	1	37.20	0	0.00	36.60	1	658	0.15%
2019/04/24	4	36.94	13	36.18	36.95	-9	614	-1.46%
2019/04/23	3	34.48	3	34.47	34.70	0	503	0.00%
2019/04/19	0	0.00	6	34.97	35.20	-6	478	-1.25%
2019/04/18	2	34.78	1	34.60	34.50	1	457	0.22%
2019/04/17	1	34.45	2	34.75	34.80	-1	443	-0.23%
2019/04/16	7	34.53	0	0.00	34.60	7	419	1.67%
2019/04/15	3	34.68	1	35.40	34.60	2	406	0.49%
2019/04/08	4	33.10	4	32.75	33.00	0	313	0.00%
2019/03/06	0	0.00	7	33.94	34.10	-7	232	-3.01%
2019/01/22	0	0.00	10	33.45	33.50	-10	228	-4.37%
2019/01/21	0	0.00	8	33.50	33.35	-8	231	-3.46%
2019/01/18	8	33.25	0	0.00	33.30	8	239	3.34%
2019/01/11	10	32.20	0	0.00	32.10	10	237	4.21%
2018/12/19	0	0.00	1	32.50	32.50	-1	292	-0.34%
2018/12/13	0	0.00	5	33.15	33.30	-5	295	-1.69%
2018/12/04	0.3	33.90	0	0.00	33.95	0.3	291	0.10%
2018/12/03	1	34.65	0	0.00	34.60	1	290	0.34%
2018/11/14	0.2	31.60	0	0.00	31.75	0.2	274	0.06%
2018/11/09	0	0.00	1	31.50	31.50	-1	277	-0.36%
2018/11/06	0	0.00	1	31.40	31.20	-1	315	-0.32%
2018/10/30	1	30.20	0	0.00	30.10	1	333	0.30%
2018/10/29	2	30.25	0	0.00	30.10	2	333	0.60%
2018/10/26	1	30.25	0	0.00	31.00	1	333	0.30%
2018/10/19	1	31.30	0	0.00	32.90	1	336	0.30%
2018/10/16	0	0.00	2	32.18	32.40	-2	323	-0.62%
2018/10/11	2	32.65	0	0.00	32.50	2	317	0.63%
2018/09/21	1	34.00	0	0.00	34.30	1	315	0.32%
2018/09/13	0	0.00	5	34.30	34.35	-5	387	-1.29%
2018/09/12	1	34.00	0	0.00	33.80	1	392	0.25%
2018/09/11	5	34.05	0	0.00	34.60	5	394	1.27%
2018/09/10	2	34.30	0	0.00	34.00	2	392	0.51%
2018/09/07	1	35.15	0	0.00	34.90	1	400	0.25%
2018/09/06	0	0.00	5	35.90	35.80	-5	433	-1.15%
2018/08/28	0	0.00	6	35.67	35.70	-6	440	-1.36%
2018/08/27	0	0.00	1	34.95	35.00	-1	435	-0.23%
2018/08/22	2	34.55	1	35.00	34.55	1	446	0.22%
2018/08/21	1	34.50	0	0.00	34.50	1	459	0.22%
2018/08/17	0	0.00	1	35.20	35.15	-1	475	-0.21%
2018/08/14	2	37.18	2	37.35	37.50	0	460	0.00%
2018/08/10	1	37.60	0	0.00	37.70	1	435	0.23%
2018/08/06	0	0.00	1	38.15	38.20	-1	422	-0.24%
2018/08/02	1	37.70	0	0.00	37.55	1	425	0.23%
2018/08/01	0	0.00	1	38.10	38.00	-1	427	-0.23%
2018/07/31	1	37.40	0	0.00	38.50	1	430	0.23%
2018/07/30	0	0.00	8	37.58	37.60	-8	425	-1.88%
2018/07/25	2	37.30	0	0.00	37.30	2	429	0.47%
2018/07/19	0.1	37.50	0	0.00	37.60	0.1	445	0.01%
2018/07/13	3	36.90	0	0.00	36.90	3	472	0.63%
2018/07/05	5.2	36.89	0	0.00	36.60	5.2	504	1.03%
2018/06/29	5	38.15	13	39.07	38.15	-8	496	-1.61%
2018/06/28	0	0.00	1	37.30	38.55	-1	444	-0.23%
2018/06/21	2	36.95	0	0.00	37.00	2	432	0.46%
2018/06/20	2	36.95	0	0.00	36.95	2	430	0.46%
2018/06/15	10	37.90	0	0.00	37.15	10	429	2.33%
2018/06/13	10	37.85	0	0.00	37.80	10	382	2.61%
2018/06/07	5	37.80	0	0.00	37.90	5	391	1.28%
2018/06/06	0	0.00	1	38.00	37.90	-1	391	-0.26%
2018/05/29	0	0.00	1	38.60	38.40	-1	417	-0.24%
2018/05/28	4	38.00	0	0.00	37.95	4	410	0.97%
2018/05/25	2	37.20	0	0.00	37.20	2	400	0.50%
2018/05/15	1	36.80	0	0.00	36.90	1	460	0.22%
2018/05/11	1	36.60	0	0.00	36.60	1	496	0.20%
2018/04/26	3	36.25	0	0.00	36.00	3	606	0.49%
2018/04/24	2	36.35	0	0.00	36.20	2	846	0.24%
2018/04/20	5	37.35	0	0.00	37.35	5	897	0.56%
2018/04/18	1	37.60	0	0.00	37.70	1	887	0.11%
2018/04/17	0	0.00	1	37.70	37.60	-1	881	-0.11%
2018/04/16	1	38.05	20	38.11	38.05	-19	872	-2.18%
2018/04/09	0	0.00	7	38.96	38.95	-7	878	-0.80%
2018/04/02	1	39.10	0	0.00	39.15	1	881	0.11%
2018/03/23	3	38.60	3	38.55	38.80	0	889	0.00%
2018/03/22	7	38.96	0	0.00	38.80	7	891	0.79%
2018/03/19	1	38.80	0	0.00	38.85	1	905	0.11%
2018/03/15	0	0.00	5	39.21	39.15	-5	902	-0.55%
2018/03/09	1	38.20	0	0.00	38.75	1	901	0.11%
2018/03/07	10	38.60	0	0.00	38.60	10	893	1.12%
2018/03/01	1	39.15	0	0.00	39.20	1	972	0.10%
2018/02/27	0	0.00	1	39.30	39.50	-1	976	-0.10%
2018/02/06	2	39.70	0	0.00	39.10	2	940	0.21%
2018/02/02	1	40.50	0	0.00	40.40	1	912	0.11%
2018/01/31	1	40.20	1	40.55	41.00	0	913	0.00%
2018/01/29	2.3	41.06	0	0.00	40.95	2.3	896	0.25%
2018/01/22	0	0.00	3	42.35	42.20	-3	863	-0.35%
2018/01/19	1	42.90	7	43.29	42.55	-6	839	-0.71%
2018/01/18	24	43.32	2	43.53	43.00	22	802	2.74%
2018/01/17	0	0.00	1	40.80	41.75	-1	596	-0.17%