晶技 (3042)-群益金鼎-高雄券商分點個股進出

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

晶技

(3042)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/20	3	109.00	0.1	109.50	110.00	2.9	4,646	0.06%
2024/05/17	1	109.50	0	0.00	108.00	1	4,602	0.02%
2024/05/16	0	0.00	1	111.50	109.50	-1	4,566	-0.02%
2024/05/14	0	0.00	2	112.00	112.00	-2	4,543	-0.04%
2024/05/09	1	114.50	0.1	114.50	112.50	0.9	4,471	0.02%
2024/05/08	2	112.50	0	0.00	113.00	2	4,445	0.04%
2024/05/07	3	111.50	2	112.00	111.00	1	4,413	0.02%
2024/05/06	3	111.00	4	110.88	112.00	-1	4,380	-0.02%
2024/05/03	6	112.42	7.1	113.07	111.50	-1.1	4,340	-0.02%
2024/05/02	6	110.92	6	111.42	112.00	0	4,276	0.00%
2024/04/30	4	111.25	5	112.00	112.50	-1	4,246	-0.02%
2024/04/29	1	109.50	4	110.75	111.00	-3	4,221	-0.07%
2024/04/26	1	107.50	0	0.00	106.50	1	4,202	0.02%
2024/04/25	7	105.86	8	106.69	107.00	-1	4,192	-0.02%
2024/04/24	4	105.00	7	105.43	106.00	-3	4,174	-0.07%
2024/04/23	1	104.47	1	104.00	104.00	0	4,174	0.00%
2024/04/22	4	105.73	3.1	106.61	103.50	1	4,166	0.02%
2024/04/19	1	109.00	0	0.00	106.50	1	4,145	0.02%
2024/04/18	3	109.67	3	110.50	111.00	0	4,121	0.00%
2024/04/17	6	110.08	4	110.75	110.00	2	4,124	0.05%
2024/04/16	5.1	109.20	36.1	109.54	109.00	-31	4,121	-0.75%
2024/04/15	6.1	112.33	5	113.10	112.00	1.1	4,066	0.03%
2024/04/12	5	112.80	5	113.40	113.00	0	4,061	0.00%
2024/04/11	2	111.75	2	112.00	112.50	0	4,042	0.00%
2024/04/10	0	0.00	1	112.01	112.50	-1	4,030	-0.02%
2024/04/09	2.1	111.56	2	112.25	111.00	0.1	4,006	0.00%
2024/04/08	0	0.00	0.3	110.50	110.00	-0.3	3,948	-0.01%
2024/04/03	1.3	109.62	1	110.00	109.50	0.3	3,918	0.01%
2024/04/02	23	111.35	2	111.00	110.50	21	3,889	0.54%
2024/04/01	3	111.67	1	111.02	110.50	2	3,849	0.05%
2024/03/29	22	112.20	12	113.38	113.00	10	3,797	0.26%
2024/03/28	1	113.00	4	114.13	114.50	-3	3,512	-0.09%
2024/03/26	2	112.50	1	113.00	112.50	1	3,333	0.03%
2024/03/25	2	116.00	0	0.00	115.00	2	3,277	0.06%
2024/03/22	3	118.50	1.1	118.88	117.00	2	3,235	0.06%
2024/03/21	9	122.06	31	122.48	121.50	-22	3,152	-0.70%
2024/03/20	9	121.78	12	121.96	120.50	-3	3,020	-0.10%
2024/03/19	2	118.25	4.1	117.85	120.00	-2.1	2,829	-0.07%
2024/03/18	4	113.13	4.1	113.75	114.50	0	2,634	0.00%
2024/03/15	3	113.67	3	114.50	114.50	0	2,585	0.00%
2024/03/14	8	115.69	13.1	116.61	117.00	-5	2,519	-0.20%
2024/03/13	4	115.13	14.2	115.01	117.00	-10.2	2,330	-0.44%
2024/03/12	2	105.00	6.1	107.32	108.00	-4.1	1,972	-0.21%
2024/03/11	5	105.00	3.1	105.33	105.50	1.9	1,893	0.10%
2024/03/08	0	0.00	3	102.67	103.00	-3	1,883	-0.16%
2024/03/06	4	107.00	3.1	107.99	106.50	1	1,836	0.05%
2024/03/05	2	105.25	4	105.13	105.00	-2	1,729	-0.12%
2024/03/04	5	105.40	7	103.21	106.00	-2	1,599	-0.13%
2024/03/01	2	99.50	0	0.00	98.90	2	1,440	0.14%
2024/02/29	1	99.80	0	0.00	99.80	1	1,453	0.07%
2024/02/22	1	100.00	1	100.00	100.00	0	1,430	0.00%
2024/02/21	0.2	100.00	3	98.90	98.80	-2.9	1,401	-0.20%
2024/02/19	0.2	97.57	0	0.00	97.30	0.2	1,372	0.01%
2024/02/16	3.2	97.71	0	0.00	97.50	3.2	1,407	0.23%
2024/02/15	0.1	97.00	0	0.00	96.90	0.1	1,483	0.00%
2024/02/01	0	0.00	0.1	95.50	95.30	-0.1	1,519	0.00%
2024/01/31	0.1	95.20	1	95.30	95.00	-1	1,531	-0.06%
2024/01/26	0	0.00	1	96.80	96.50	-1	1,542	-0.06%
2024/01/25	0	96.00	0	0.00	96.30	0	1,543	0.00%
2024/01/24	1	95.80	0	0.00	95.80	1	1,552	0.06%
2024/01/23	1	96.10	0	0.00	95.80	1	1,559	0.06%
2024/01/22	1	95.80	0	0.00	96.00	1	1,558	0.06%
2024/01/19	0	95.00	0	0.00	95.00	0	1,552	0.00%
2024/01/18	1	93.70	0	0.00	94.20	1	1,564	0.06%
2024/01/17	1	94.10	0	0.00	94.00	1	1,565	0.06%
2024/01/10	0	0.00	1	94.60	94.90	-1	1,597	-0.06%
2024/01/04	0	0.00	2	97.80	97.60	-2	1,735	-0.12%
2023/12/26	1	98.20	0	0.00	98.00	1	1,856	0.05%
2023/12/22	0	0.00	1	96.80	96.60	-1	1,965	-0.05%
2023/12/21	0	0.00	1	98.00	97.00	-1	1,980	-0.05%
2023/12/20	1	98.10	0	0.00	98.00	1	1,981	0.05%
2023/12/18	1	101.50	0	0.00	100.00	1	2,004	0.05%
2023/12/15	0	0.00	1	101.50	101.00	-1	2,082	-0.05%
2023/12/14	1	100.50	1	101.00	101.50	0	2,197	0.00%
2023/12/08	2	101.00	0	0.00	100.00	2	2,413	0.08%
2023/12/07	0	0.00	1	101.50	101.50	-1	2,441	-0.04%
2023/12/06	0	0.00	2	104.00	104.00	-2	2,475	-0.08%
2023/12/05	0	0.00	0.1	102.00	103.00	-0.1	2,521	0.00%
2023/12/04	0	0.00	1	102.00	103.00	-1	2,619	-0.04%
2023/11/30	0	0.00	2.5	102.40	103.00	-2.5	2,981	-0.08%
2023/11/27	1	100.50	1	101.00	100.50	0	3,028	0.00%
2023/11/24	1	99.50	1	100.00	100.50	0	3,037	0.00%
2023/11/22	1	99.80	0	0.00	100.00	1	3,047	0.03%
2023/11/21	1	100.00	1	100.50	100.00	0	3,079	0.00%
2023/11/20	0.1	100.00	0	0.00	100.50	0.1	3,146	0.00%
2023/11/17	1	99.50	0	0.00	99.70	1	3,177	0.03%
2023/11/15	0	0.00	18	99.90	99.70	-18	3,374	-0.53%
2023/11/14	2	99.90	2	99.60	99.70	0	3,463	0.00%
2023/11/13	0	0.00	1	96.40	96.70	-1	3,599	-0.03%
2023/11/09	0	0.00	1	98.10	98.00	-1	3,590	-0.03%
2023/10/31	0	0.00	18	95.34	95.90	-18	3,685	-0.49%
2023/10/27	0	0.00	3	97.30	96.70	-3	3,706	-0.08%
2023/10/26	3.1	97.03	0	0.00	96.70	3.1	3,718	0.08%
2023/10/25	1	100.00	5	99.84	98.90	-4	3,722	-0.11%
2023/10/24	1	98.00	6	98.75	99.40	-5	3,739	-0.13%
2023/10/23	0	0.00	0	98.20	97.80	0	3,759	0.00%
2023/10/18	2	99.35	1	98.30	98.30	1	3,825	0.03%
2023/10/17	3	100.00	1	100.50	100.00	2	3,781	0.05%
2023/10/05	1	98.20	1	97.60	96.40	0	3,722	0.00%
2023/10/04	1	96.30	0	0.00	97.00	1	3,699	0.03%
2023/10/03	1.2	98.17	1	98.60	98.00	0.2	3,698	0.01%
2023/09/28	4.2	96.12	4	96.30	96.80	0.2	3,669	0.01%
2023/09/27	1	96.50	0	0.00	97.10	1	3,625	0.03%
2023/09/26	1	98.90	1	99.10	98.30	0	3,668	0.00%
2023/09/25	0	0.00	1	101.00	99.70	-1	3,714	-0.03%
2023/09/22	1	99.00	0	0.00	99.60	1	3,711	0.03%
2023/09/21	1	98.90	4	99.08	99.10	-3	3,700	-0.08%
2023/09/20	7	100.77	1	99.10	99.10	6	3,684	0.16%
2023/09/19	18	103.45	4.1	105.11	103.50	13.9	3,634	0.38%
2023/09/18	2.1	104.00	1	104.50	103.00	1.1	3,582	0.03%
2023/09/15	18	101.42	0	0.00	102.50	18	3,520	0.51%
2023/09/14	1	100.50	3	101.17	101.50	-2	3,503	-0.06%
2023/09/13	4	100.38	4	99.40	99.20	0	3,463	0.00%
2023/09/12	4	99.88	0	0.00	101.00	4	3,415	0.12%
2023/09/11	1	101.00	2	101.00	101.00	-1	3,342	-0.03%
2023/09/08	12	102.75	12.1	100.95	101.00	-0.1	3,292	0.00%
2023/09/07	14	102.29	14	102.89	103.00	0	3,226	0.00%
2023/09/06	6.1	100.32	14.2	101.16	103.00	-8.1	3,130	-0.26%
2023/09/05	1.1	97.60	8.1	97.17	97.90	-7	2,825	-0.25%
2023/09/04	0	0.00	8	95.01	95.60	-8	2,749	-0.29%
2023/09/01	8.1	94.54	8.1	94.59	94.40	0	2,733	0.00%
2023/08/31	0	0.00	6	94.93	94.70	-6	2,686	-0.22%
2023/08/30	1	93.40	1	94.20	94.50	0	2,684	0.00%
2023/08/28	4	92.03	0	0.00	92.50	4	2,654	0.15%
2023/08/25	4	93.10	1	93.20	92.90	3	2,660	0.11%
2023/08/24	4	94.68	5	94.84	95.00	-1	2,629	-0.04%
2023/08/23	2	93.10	2	93.25	93.10	0	2,570	0.00%
2023/08/22	13	94.55	14	95.06	93.50	-1	2,549	-0.04%
2023/08/21	7	92.89	1	94.10	92.00	6	2,435	0.25%
2023/08/18	16.2	95.43	7	95.37	94.40	9.2	2,340	0.39%
2023/08/17	21	95.05	20.1	94.58	95.70	0.9	2,208	0.04%
2023/08/15	0	0.00	1	90.60	90.20	-1	1,973	-0.05%
2023/08/10	0	0.00	3	89.60	90.30	-3	1,956	-0.15%
2023/08/09	4	90.68	2	91.00	90.80	2	1,940	0.10%
2023/08/08	1.2	92.20	0	0.00	93.00	1.2	1,902	0.06%
2023/08/07	1	92.00	1	92.70	91.70	0	1,865	0.00%
2023/08/02	3	89.60	0	0.00	89.60	3	1,827	0.16%
2023/08/01	1	90.10	4	90.10	90.00	-3	1,820	-0.16%
2023/07/28	0.1	90.10	0	0.00	90.10	0.1	1,781	0.01%
2023/07/27	0	89.00	0	0.00	89.00	0	1,756	0.00%
2023/07/20	0	0.00	1	89.00	89.00	-1	1,638	-0.06%
2023/07/19	0	0.00	1	88.30	88.50	-1	1,637	-0.06%
2023/07/14	1	91.00	1	91.70	91.00	0	1,615	0.00%
2023/07/13	2	92.90	2	93.20	92.00	0	1,602	0.00%
2023/07/12	2	89.55	2	91.05	92.00	0	1,561	0.00%
2023/07/11	1	88.80	0	0.00	88.40	1	1,516	0.07%
2023/07/10	0	0.00	1	87.00	87.30	-1	1,519	-0.07%
2023/07/07	1	88.20	0	0.00	88.60	1	1,505	0.07%
2023/07/05	0	0.00	0.2	90.50	90.10	-0.2	1,456	-0.01%
2023/07/04	27.2	88.50	2	88.30	88.90	25.2	1,438	1.75%
2023/07/03	5	96.20	26	95.13	96.20	-21	1,336	-1.57%
2023/06/30	1	93.80	1	93.80	93.80	0	1,265	0.00%
2023/06/28	2	94.05	0	0.00	93.10	2	1,248	0.16%
2023/06/27	3	95.53	3	94.50	94.50	0	1,226	0.00%
2023/06/26	2	96.30	0.1	98.00	97.70	1.9	1,195	0.16%
2023/06/21	0	0.00	0.2	96.36	96.30	-0.2	1,137	-0.01%
2023/06/20	0	0.00	1.1	95.36	95.60	-1.1	1,107	-0.10%
2023/06/19	3	94.30	2	94.50	94.50	1	1,106	0.09%
2023/06/16	0	0.00	1	94.00	94.30	-1	1,105	-0.09%
2023/06/14	0	0.00	1	93.00	92.70	-1	1,087	-0.09%
2023/06/12	0	0.00	1	93.00	93.20	-1	1,099	-0.09%
2023/06/09	3	92.80	2	92.25	92.50	1	1,088	0.09%
2023/06/06	5	92.00	0	0.00	92.40	5	1,081	0.46%
2023/06/05	0.2	92.50	0	0.00	92.60	0.2	1,095	0.01%
2023/06/02	1	90.90	0	0.00	90.90	1	1,123	0.09%
2023/05/31	0	0.00	3	90.30	90.30	-3	1,120	-0.27%
2023/05/30	0	0.00	6	89.50	89.40	-6	1,108	-0.54%
2023/05/29	0	0.00	3	89.20	89.40	-3	1,107	-0.27%
2023/05/26	0	89.00	0	0.00	88.60	0	1,098	0.00%
2023/05/12	1	85.00	0	0.00	85.40	1	1,144	0.09%
2023/05/10	2	84.70	0	0.00	85.10	2	1,165	0.17%
2023/05/05	0.1	86.00	0	0.00	86.00	0.1	1,200	0.00%
2023/05/04	0.1	85.80	0	0.00	85.70	0.1	1,250	0.00%
2023/05/03	0.1	86.00	0	0.00	86.00	0.1	1,285	0.00%
2023/04/24	0	0.00	1	85.50	86.00	-1	1,311	-0.08%
2023/04/20	0	0.00	1	86.20	86.00	-1	1,342	-0.07%
2023/04/14	1	87.80	0	0.00	87.70	1	1,323	0.08%
2023/04/12	1.1	88.72	0	0.00	88.60	1.1	1,323	0.08%
2023/04/07	1	88.68	0	0.00	88.90	1	1,322	0.08%
2023/03/31	0	0.00	1	89.50	89.00	-1	1,310	-0.08%
2023/03/30	0	0.00	6	89.00	88.90	-6	1,299	-0.46%
2023/03/24	0	0.00	3	88.87	88.20	-3	1,314	-0.23%
2023/03/23	0	0.00	1	88.20	88.40	-1	1,299	-0.08%
2023/03/22	1	88.29	0	0.00	87.80	1	1,289	0.08%
2023/03/21	0	0.00	1	88.30	88.50	-1	1,265	-0.08%
2023/03/16	0	0.00	1	86.00	85.80	-1	1,240	-0.08%
2023/03/15	0	0.00	1	86.60	86.10	-1	1,239	-0.08%
2023/03/13	1	85.70	0	0.00	86.20	1	1,243	0.08%
2023/03/10	2	87.05	0	0.00	86.60	2	1,240	0.16%
2023/03/09	0.1	87.60	0	0.00	87.90	0.1	1,247	0.00%
2023/03/07	1	89.30	0	0.00	88.70	1	1,203	0.08%
2023/03/06	1.1	89.28	0	0.00	89.40	1.1	1,148	0.09%
2023/02/21	0	0.00	1	86.50	87.20	-1	1,110	-0.09%
2023/02/20	0	0.00	1	86.50	86.20	-1	1,121	-0.09%
2023/02/17	0	0.00	1	86.40	86.50	-1	1,119	-0.09%
2023/02/15	0	0.00	1	85.60	85.20	-1	1,135	-0.09%
2023/02/14	1	85.20	0	0.00	85.20	1	1,134	0.09%
2023/02/13	1	85.90	0	0.00	86.50	1	1,116	0.09%
2023/02/09	2	88.15	0	0.00	88.00	2	1,125	0.18%
2023/02/08	1	88.90	1	89.10	89.10	0	1,125	0.00%
2023/02/06	1	88.60	0	0.00	89.20	1	1,125	0.09%
2023/02/03	0	0.00	4	90.08	90.00	-4	1,107	-0.36%
2023/02/02	4	89.38	4	88.60	90.50	0	1,083	0.00%
2023/02/01	1	88.90	1	88.70	88.70	0	1,040	0.00%
2023/01/31	0	0.00	1	86.30	87.10	-1	1,011	-0.10%
2023/01/30	4	84.00	1	84.10	85.10	3	984	0.30%
2023/01/16	0	0.00	2	83.10	83.00	-2	996	-0.20%
2023/01/13	1	84.00	0	0.00	83.30	1	1,012	0.10%
2023/01/12	0	0.00	10	85.50	84.60	-10	1,061	-0.94%
2023/01/11	3	85.53	14	85.50	85.80	-11	1,087	-1.01%
2023/01/10	0	0.00	1	84.60	85.40	-1	1,095	-0.09%
2023/01/09	0	0.00	1	83.30	83.30	-1	1,084	-0.09%
2023/01/04	1	82.10	0	0.00	81.50	1	1,260	0.08%
2022/12/30	0	0.00	1	81.80	82.70	-1	1,306	-0.08%
2022/12/26	1	81.90	0	0.00	81.50	1	1,327	0.08%
2022/12/21	1	83.00	1	82.50	81.80	0	1,402	0.00%
2022/12/20	0	0.00	2	84.60	83.00	-2	1,406	-0.14%
2022/12/19	3	85.80	1	86.20	85.50	2	1,429	0.14%
2022/12/12	0	0.00	1	85.00	85.20	-1	1,395	-0.07%
2022/12/06	1	84.50	0	0.00	83.00	1	1,401	0.07%
2022/12/05	1	86.30	0	0.00	85.80	1	1,387	0.07%
2022/12/01	2	84.95	1	85.50	85.40	1	1,375	0.08%
2022/11/24	0	0.00	1	82.10	82.50	-1	1,380	-0.07%
2022/11/22	1	80.90	0	0.00	81.20	1	1,388	0.07%
2022/11/08	0	0.00	1	80.20	79.40	-1	1,480	-0.07%
2022/11/07	1	79.00	0	0.00	79.50	1	1,501	0.07%
2022/10/31	0	0.00	2	76.00	76.30	-2	1,519	-0.13%
2022/10/26	1	74.70	0	0.00	74.20	1	1,532	0.07%
2022/10/24	1	76.60	1	76.20	75.60	0	1,567	0.00%
2022/10/21	0	0.00	1	76.00	76.00	-1	1,562	-0.06%
2022/10/20	0	0.00	2	75.85	76.20	-2	1,608	-0.12%
2022/10/19	1	75.40	1	76.10	75.70	0	1,580	0.00%
2022/10/18	0	0.00	3	75.30	75.10	-3	1,563	-0.19%
2022/10/14	0	0.00	1	73.80	73.50	-1	1,571	-0.06%
2022/10/13	7	74.73	2	76.50	71.70	5	1,546	0.32%
2022/10/07	1	72.80	1	72.60	72.00	0	1,517	0.00%
2022/10/05	1	75.10	0	0.00	75.00	1	1,612	0.06%
2022/10/03	1	70.70	1	71.60	71.50	0	1,630	0.00%
2022/09/30	2	70.70	2	71.50	71.90	0	1,661	0.00%
2022/09/29	1	72.70	1	72.90	72.30	0	1,693	0.00%
2022/09/28	0	0.00	2	74.70	73.00	-2	1,689	-0.12%
2022/09/26	1	78.60	0	0.00	76.40	1	1,731	0.06%
2022/09/20	1	85.10	0	0.00	85.00	1	1,803	0.06%
2022/09/13	0	0.00	1	85.60	85.10	-1	1,887	-0.05%
2022/09/12	1	84.20	0	0.00	84.00	1	1,920	0.05%
2022/09/07	0	0.00	1	82.20	82.00	-1	1,990	-0.05%
2022/09/06	1	82.40	0	0.00	82.30	1	2,014	0.05%
2022/08/30	1	86.20	0	0.00	86.30	1	2,272	0.04%
2022/08/24	2	87.00	2	86.10	86.10	0	2,332	0.00%
2022/08/23	6	87.83	3	87.10	87.10	3	2,329	0.13%
2022/08/22	3	88.80	3	89.00	89.00	0	2,355	0.00%
2022/08/19	3	89.23	3	89.40	89.40	0	2,361	0.00%
2022/08/16	0	0.00	4	90.95	90.80	-4	2,320	-0.17%
2022/08/11	1	88.60	0	0.00	88.50	1	2,257	0.04%
2022/08/08	0	0.00	3	86.23	86.90	-3	2,267	-0.13%
2022/08/01	1	87.40	1	87.70	87.60	0	2,295	0.00%
2022/07/28	0	0.00	1	84.90	85.00	-1	2,266	-0.04%
2022/07/27	2	82.10	2	82.40	84.30	0	2,261	0.00%
2022/07/26	1	84.90	1	83.70	83.70	0	2,201	0.00%
2022/07/25	0	0.00	1	85.30	86.40	-1	2,178	-0.05%
2022/07/22	1	86.70	3	86.33	86.10	-2	2,188	-0.09%
2022/07/19	1	86.90	1	87.00	86.90	0	2,255	0.00%
2022/07/18	1	86.60	1	87.10	87.50	0	2,276	0.00%
2022/07/15	5	85.86	1	86.60	86.00	4	2,269	0.18%
2022/07/14	2	90.70	0	0.00	90.90	2	2,244	0.09%
2022/07/13	1	89.40	0	0.00	90.80	1	2,190	0.05%
2022/07/11	1	89.90	3	89.03	89.60	-2	2,172	-0.09%
2022/07/08	0	0.00	1	85.50	88.40	-1	2,158	-0.05%
2022/07/07	0	0.00	1	82.20	84.00	-1	2,120	-0.05%
2022/07/06	1	84.80	0	0.00	83.70	1	2,083	0.05%
2022/07/05	0.1	84.70	1	86.00	86.30	-1	2,101	-0.05%
2022/07/01	0	0.00	0.4	88.00	87.60	-0.4	2,089	-0.02%
2022/06/30	1	91.10	0	0.00	90.70	1	2,052	0.05%
2022/06/29	1	93.80	0	0.00	93.20	1	2,033	0.05%
2022/06/28	2	95.55	0	0.00	95.20	2	2,026	0.10%
2022/06/27	0	0.00	2	98.30	98.30	-2	2,017	-0.10%
2022/06/23	1	96.50	0	0.00	96.80	1	2,061	0.05%
2022/06/20	0	0.00	2	99.50	97.00	-2	2,135	-0.09%
2022/06/17	1	99.50	5	98.20	99.00	-4	2,138	-0.19%
2022/06/16	1	102.00	4	101.28	99.10	-3	2,221	-0.14%
2022/06/15	2	100.50	7	101.50	100.50	-5	2,233	-0.22%
2022/06/10	3	102.33	2	102.50	103.00	1	2,275	0.04%
2022/06/09	0	0.00	4	102.50	102.50	-4	2,215	-0.18%
2022/06/07	0	0.00	4	99.40	99.10	-4	2,123	-0.19%
2022/06/06	0	0.00	1	98.40	98.70	-1	2,116	-0.05%
2022/06/02	1	98.10	5	98.34	98.00	-4	2,170	-0.18%
2022/06/01	5	97.98	3	98.20	98.10	2	2,209	0.09%
2022/05/31	2	96.75	1	97.20	96.90	1	2,200	0.05%
2022/05/30	1	96.40	3	96.47	96.80	-2	2,220	-0.09%
2022/05/27	1	93.60	1	94.00	93.90	0	2,210	0.00%
2022/05/25	0	0.00	1	92.40	93.00	-1	2,335	-0.04%
2022/05/24	0	0.00	1	94.70	92.10	-1	2,373	-0.04%
2022/05/23	1	93.30	0	0.00	93.10	1	2,347	0.04%
2022/05/20	0	0.00	1	93.10	93.10	-1	2,374	-0.04%
2022/05/18	0	0.00	1	92.60	93.50	-1	2,376	-0.04%
2022/05/16	1	90.80	0	0.00	89.60	1	2,388	0.04%
2022/05/12	2	88.39	3	87.13	86.00	-1	2,403	-0.04%
2022/05/11	1	89.30	0	0.00	89.30	1	2,393	0.04%
2022/05/09	1	90.00	1	90.20	90.00	0	2,472	0.00%
2022/05/04	0	0.00	3	92.40	92.50	-3	2,663	-0.11%
2022/04/27	0	0.00	9	89.00	90.90	-9	2,996	-0.30%
2022/04/26	2	91.20	10	90.90	90.90	-8	3,019	-0.26%
2022/04/25	0	93.50	0	0.00	92.30	0	3,037	0.00%
2022/04/22	4	96.25	0	0.00	96.00	4	3,038	0.13%
2022/04/21	0.1	98.90	0	0.00	98.20	0.1	3,060	0.00%
2022/04/15	0	0.00	10	97.10	95.80	-10	3,083	-0.32%
2022/04/14	0	0.00	1	97.60	97.20	-1	3,185	-0.03%
2022/04/13	1	96.30	2	96.80	97.40	-1	3,256	-0.03%
2022/04/12	1	95.50	1	97.00	95.50	0	3,329	0.00%
2022/04/11	3	98.23	1	96.80	96.70	2	3,403	0.06%
2022/04/07	1	98.60	4	99.53	97.90	-3	3,493	-0.09%
2022/04/06	0.1	101.50	2	101.00	101.50	-1.9	3,693	-0.05%
2022/04/01	1	101.00	2	101.00	102.00	-1	3,750	-0.03%
2022/03/30	10.1	102.51	1	102.50	103.00	9.1	3,848	0.24%
2022/03/29	1.1	102.95	1	101.50	101.50	0.1	4,044	0.00%
2022/03/28	1	101.00	1	100.50	102.50	0	4,443	0.00%
2022/03/25	2	102.75	2	103.25	102.00	0	4,745	0.00%
2022/03/23	0	0.00	1	102.00	103.00	-1	4,709	-0.02%
2022/03/22	5	102.40	5	102.30	102.50	0	4,763	0.00%
2022/03/21	9	102.78	3	103.67	103.00	6	4,773	0.13%
2022/03/18	0	0.00	2	100.50	100.50	-2	4,753	-0.04%
2022/03/17	1	99.90	2	100.00	100.00	-1	4,754	-0.02%
2022/03/16	0	0.00	1	98.20	98.30	-1	4,718	-0.02%
2022/03/15	1	95.90	1	96.50	96.50	0	4,742	0.00%
2022/03/14	1	97.30	4	98.30	97.20	-3	4,811	-0.06%
2022/03/11	1	98.00	1	99.00	98.30	0	4,912	0.00%
2022/03/10	2	98.15	11	99.19	98.70	-9	5,020	-0.18%
2022/03/09	2	97.20	0	0.00	96.90	2	5,044	0.04%
2022/03/08	11	96.09	1	95.90	96.70	10	5,101	0.20%
2022/03/07	0	0.00	1	94.30	95.80	-1	5,099	-0.02%
2022/03/04	1	98.50	1	98.30	97.30	0	5,116	0.00%
2022/03/03	0	0.00	10	98.30	98.80	-10	5,192	-0.19%
2022/03/02	1	97.90	0	0.00	98.30	1	5,214	0.02%
2022/03/01	11	98.12	1	98.80	98.80	10	5,293	0.19%
2022/02/25	0	0.00	1	95.90	96.40	-1	5,263	-0.02%
2022/02/24	0	0.00	4	93.10	93.10	-4	5,334	-0.07%
2022/02/23	1	95.30	0	0.00	95.40	1	5,393	0.02%
2022/02/22	0	0.00	5	94.90	95.20	-5	5,581	-0.09%
2022/02/17	6	96.28	0	0.00	95.70	6	6,342	0.09%
2022/02/15	0	0.00	1	95.00	94.60	-1	6,651	-0.02%
2022/02/14	1	94.40	0	0.00	94.20	1	6,750	0.01%
2022/02/10	2	96.35	1	96.70	96.20	1	6,811	0.01%
2022/02/08	1	94.60	0	0.00	95.20	1	6,935	0.01%
2022/02/07	30	93.20	30	94.50	94.70	0	6,957	0.00%
2022/01/26	1	92.60	3	92.60	92.60	-2	6,985	-0.03%
2022/01/25	1.1	95.51	2	95.90	95.40	-1	7,096	-0.01%
2022/01/24	3	96.23	0	0.00	96.10	3	7,156	0.04%
2022/01/21	1	99.50	0.1	99.60	99.40	0.9	7,050	0.01%
2022/01/20	2	100.00	0	0.00	100.50	2	7,024	0.03%
2022/01/19	1	101.00	5	100.90	100.50	-4	6,974	-0.06%
2022/01/18	4	103.00	0	0.00	102.50	4	6,945	0.06%
2022/01/14	0	0.00	1	102.00	102.50	-1	6,903	-0.01%
2022/01/13	1	102.00	0	0.00	102.00	1	6,915	0.01%
2022/01/11	15	102.00	1	102.00	101.50	14	6,967	0.20%
2022/01/10	0	0.00	1	104.00	103.00	-1	6,949	-0.01%
2022/01/07	9	102.89	0	0.00	102.50	9	6,945	0.13%
2022/01/06	4	105.25	1	105.00	105.50	3	6,861	0.04%
2022/01/05	3	107.17	9	106.00	106.00	-6	6,844	-0.09%
2022/01/04	5	107.00	4	107.75	107.50	1	6,801	0.01%
2021/12/30	0	107.00	0.3	106.50	105.50	-0.2	6,756	0.00%
2021/12/29	4	108.88	2	108.00	107.00	2	6,754	0.03%
2021/12/28	0	106.25	0	0.00	105.50	0	6,643	0.00%
2021/12/27	0.1	107.00	0	0.00	106.50	0.1	6,718	0.00%
2021/12/24	2	106.75	2	107.50	106.50	0	6,807	0.00%
2021/12/23	4	111.13	1	111.50	108.50	3	6,800	0.04%
2021/12/22	8	110.88	10.5	110.69	111.00	-2.5	6,660	-0.04%
2021/12/21	6.3	107.02	81	107.49	107.50	-74.8	6,439	-1.16%
2021/12/20	0	0.00	24	102.50	102.50	-24	6,139	-0.39%
2021/12/16	1	103.50	0	0.00	103.50	1	6,190	0.02%
2021/12/14	4	98.98	0	0.00	99.20	4	6,174	0.06%
2021/12/13	0	0.00	2	100.50	100.00	-2	6,151	-0.03%
2021/12/09	1.5	100.83	3	101.50	100.50	-1.5	6,366	-0.02%
2021/12/08	4	101.75	103	102.50	102.00	-99	6,336	-1.56%	大賣/
2021/12/07	1	102.50	1	101.00	101.00	0	6,287	0.00%
2021/12/06	97.1	102.57	1	102.50	102.00	96.1	6,209	1.55%
2021/12/03	1	106.00	0	0.00	105.50	1	6,141	0.02%
2021/12/02	105	105.02	0	0.00	103.50	105	6,153	1.71%	大買/鉅額交易
2021/12/01	7	104.93	1	105.00	105.50	6	6,141	0.10%
2021/11/30	2	107.00	2	106.00	105.50	0	6,109	0.00%
2021/11/29	1	105.50	5	103.20	104.00	-4	6,109	-0.07%
2021/11/26	1	107.00	0	0.00	104.50	1	6,056	0.02%
2021/11/25	3	106.00	0	0.00	107.00	3	6,025	0.05%
2021/11/24	2	107.75	1	108.50	108.50	1	5,942	0.02%
2021/11/23	5	109.10	0	0.00	107.50	5	5,932	0.08%
2021/11/22	14	112.50	2	113.00	112.50	12	5,856	0.20%
2021/11/19	5	111.70	5.1	112.18	111.50	-0.1	5,834	0.00%
2021/11/18	2	112.75	7	113.36	113.00	-5	5,740	-0.09%
2021/11/17	17	113.65	11	113.77	115.00	6	5,633	0.11%
2021/11/16	10	108.45	4.1	108.88	110.00	5.9	5,309	0.11%
2021/11/15	9.3	105.01	7	106.44	110.50	2.2	5,192	0.04%
2021/11/12	3	102.33	1	102.50	102.00	2	4,991	0.04%
2021/11/11	5	102.90	2	103.50	101.50	3	5,016	0.06%
2021/11/10	1	100.00	1	101.00	100.50	0	4,994	0.00%
2021/11/09	0	0.00	2	100.05	100.50	-2	5,037	-0.04%
2021/11/08	6	99.10	0	0.00	97.90	6	5,061	0.12%
2021/11/05	3	98.40	1	98.00	98.20	2	5,092	0.04%
2021/11/03	5	101.50	0	0.00	101.00	5	5,050	0.10%
2021/11/02	6	105.50	4.1	105.03	101.50	1.9	5,022	0.04%
2021/11/01	1	103.00	6	106.50	107.00	-5	4,814	-0.10%
2021/10/29	0	0.00	6.1	102.51	102.50	-6.1	4,762	-0.13%
2021/10/28	0.1	103.50	0	0.00	103.00	0.1	4,883	0.00%
2021/10/27	3	103.33	1	102.00	104.00	2	4,928	0.04%
2021/10/26	2	103.00	0	0.00	101.50	2	5,000	0.04%
2021/10/22	4	100.75	4	101.25	102.00	0	5,257	0.00%
2021/10/21	3	103.33	8	102.69	101.00	-5	5,430	-0.09%
2021/10/19	2	100.50	3	101.33	101.00	-1	5,548	-0.02%
2021/10/15	0	0.00	3	97.50	97.70	-3	5,820	-0.05%
2021/10/14	0	0.00	3	96.20	96.00	-3	6,050	-0.05%
2021/10/13	4	97.33	14	97.21	96.40	-10	6,354	-0.16%
2021/10/12	1	99.00	1	98.00	98.00	0	6,983	0.00%
2021/10/08	4	101.00	1	100.00	100.00	3	7,137	0.04%
2021/10/07	7	100.21	11	100.64	100.50	-4	7,265	-0.06%
2021/10/06	13	100.72	2	99.90	97.60	11	7,620	0.14%
2021/10/05	2	98.02	2	97.25	99.70	0	7,824	0.00%
2021/10/04	0	0.00	2	98.00	95.70	-2	7,768	-0.03%
2021/10/01	5	100.44	0	0.00	99.30	5	7,774	0.06%
2021/09/30	3	104.50	4	105.00	105.00	-1	7,783	-0.01%
2021/09/29	8	106.00	8	105.75	106.00	0	7,900	0.00%
2021/09/28	4	110.25	9	111.11	108.50	-5	8,106	-0.06%
2021/09/27	7	107.36	1	107.00	107.50	6	8,108	0.07%
2021/09/24	2	106.00	1	106.00	106.50	1	8,199	0.01%
2021/09/23	2	103.75	3	104.17	105.50	-1	8,290	-0.01%
2021/09/22	3	100.50	0	0.00	100.50	3	8,497	0.04%
2021/09/17	1	103.00	1.1	104.05	104.50	-0.1	8,609	0.00%
2021/09/16	3	103.17	3	103.83	104.00	0	9,035	0.00%
2021/09/15	6.1	103.17	3	106.00	102.50	3.1	9,565	0.03%
2021/09/14	18	109.47	0	0.00	110.00	18	9,945	0.18%
2021/09/13	2	105.00	0	0.00	105.00	2	10,025	0.02%
2021/09/10	0	0.00	1	107.00	107.00	-1	10,276	-0.01%
2021/09/09	0	0.00	3	109.00	108.00	-3	10,560	-0.03%
2021/09/08	0	0.00	6	106.67	106.00	-6	11,178	-0.05%
2021/09/07	0	0.00	2	109.00	107.00	-2	11,465	-0.02%
2021/09/06	0	0.00	1	111.00	111.00	-1	12,085	-0.01%
2021/09/01	30	114.50	30	117.00	117.00	0	12,352	0.00%
2021/08/24	1	113.00	0	0.00	112.00	1	12,993	0.01%
2021/08/23	3	113.83	2	113.75	114.00	1	13,333	0.01%
2021/08/18	1	115.00	0	0.00	116.00	1	13,751	0.01%
2021/08/12	1	123.50	1	121.50	123.00	0	13,908	0.00%
2021/08/11	1	119.00	0	0.00	119.00	1	13,958	0.01%
2021/08/09	1	124.00	1	123.00	122.00	0	14,081	0.00%
2021/08/05	1	124.50	1	125.00	124.00	0	14,264	0.00%
2021/08/04	2	125.50	1	126.50	125.50	1	14,533	0.01%
2021/08/03	2	125.75	252	125.01	126.50	-250	14,698	-1.70%	大賣/鉅額交易
2021/07/30	4	122.50	1	120.00	120.00	3	14,875	0.02%
2021/07/29	4.1	119.23	3	116.50	121.50	1.1	14,921	0.01%
2021/07/28	5	117.40	1	119.00	118.00	4	15,080	0.03%
2021/07/27	3	121.67	0	0.00	122.00	3	15,144	0.02%
2021/07/26	3	128.67	0	0.00	128.00	3	15,160	0.02%
2021/07/23	4	127.63	1	129.50	128.00	3	15,236	0.02%
2021/07/22	1	128.50	9	129.11	129.00	-8	15,528	-0.05%
2021/07/21	3	127.50	2	127.75	126.50	1	15,502	0.01%
2021/07/20	18	131.14	6	133.25	129.00	12	15,427	0.08%
2021/07/19	40	139.68	20	140.03	137.00	20	15,285	0.13%
2021/07/16	267	138.46	26	137.29	138.50	241	15,115	1.59%	大買/鉅額交易
2021/07/15	5	131.50	7.3	129.94	134.00	-2.3	14,640	-0.02%
2021/07/14	7	129.57	8	129.38	131.00	-1	14,768	-0.01%
2021/07/13	11	131.00	6	131.08	128.00	5	14,836	0.03%
2021/07/12	3	127.83	3	127.83	129.50	0	14,661	0.00%
2021/07/09	2	123.75	2	124.00	124.00	0	14,678	0.00%
2021/07/08	0	0.00	1	127.50	125.50	-1	15,415	-0.01%
2021/07/07	4	126.25	7	125.71	125.50	-3	16,004	-0.02%
2021/07/06	2	125.75	0	0.00	126.00	2	15,989	0.01%
2021/07/05	14	129.86	3	130.83	131.00	11	15,922	0.07%
2021/07/02	1	124.50	1	124.00	129.00	0	15,715	0.00%
2021/07/01	0	0.00	1	122.00	122.00	-1	15,683	-0.01%
2021/06/30	3	127.33	4	126.38	126.00	-1	15,637	-0.01%
2021/06/29	2	126.00	1	128.00	125.00	1	15,576	0.01%
2021/06/28	3	131.33	2	132.75	131.50	1	15,423	0.01%
2021/06/25	70	133.55	16	134.31	132.00	54	15,338	0.35%
2021/06/24	16	129.72	26	130.79	132.00	-10	15,053	-0.07%
2021/06/23	19	125.76	27.2	126.72	126.50	-8.2	14,737	-0.06%
2021/06/22	8	120.38	2	118.75	119.00	6	14,266	0.04%
2021/06/21	15	121.87	14	122.29	119.00	1	14,163	0.01%
2021/06/18	22	122.55	30	122.60	121.00	-8	13,911	-0.06%
2021/06/17	17.2	119.80	22	119.80	119.00	-4.8	13,634	-0.04%
2021/06/16	3	115.00	5	114.70	114.00	-2	13,051	-0.02%
2021/06/15	17	113.59	37	113.47	116.00	-20	12,759	-0.16%
2021/06/11	3	107.17	3	108.67	107.00	0	12,191	0.00%
2021/06/10	6	108.17	93	108.25	109.00	-87	12,177	-0.71%
2021/06/09	62	104.53	6	105.58	104.50	56	12,088	0.46%
2021/06/08	4	108.13	2	106.25	106.00	2	12,152	0.02%
2021/06/07	5	104.30	4	106.75	107.50	1	12,238	0.01%
2021/06/04	2	105.75	3	106.17	105.50	-1	12,201	-0.01%
2021/06/03	7	106.64	3	107.50	107.50	4	12,258	0.03%
2021/06/02	15	107.60	1	108.50	105.50	14	12,254	0.11%
2021/06/01	24	111.33	3	111.17	111.00	21	12,196	0.17%
2021/05/31	20	109.80	23	109.11	110.50	-3	12,099	-0.02%
2021/05/28	3	102.67	1	104.00	103.00	2	11,802	0.02%
2021/05/27	8	102.56	4	102.75	104.00	4	11,748	0.03%
2021/05/26	5	101.60	14	103.11	105.00	-9	11,683	-0.08%
2021/05/25	15	99.33	26	98.89	99.30	-11	11,596	-0.09%
2021/05/24	10	93.49	7	93.90	94.10	3	11,609	0.03%
2021/05/21	2	92.25	0	0.00	92.30	2	11,720	0.02%
2021/05/20	25	92.66	27	93.45	92.20	-2	11,886	-0.02%
2021/05/19	25	93.79	3	92.40	92.20	22	12,207	0.18%
2021/05/18	34	94.24	39	94.65	94.90	-5	12,418	-0.04%
2021/05/17	34	87.40	56	88.56	88.30	-22	12,800	-0.17%
2021/05/14	4	94.25	0	0.00	93.30	4	13,072	0.03%
2021/05/13	14	92.00	14	92.40	92.40	0	13,025	0.00%
2021/05/12	14	93.41	13	90.61	91.40	1	12,988	0.01%
2021/05/11	16	100.54	6	102.88	99.20	10	12,839	0.08%
2021/05/10	14	104.25	8	102.50	103.00	6	12,721	0.05%
2021/05/07	1	110.50	3	110.17	110.00	-2	12,624	-0.02%
2021/05/06	4	109.00	1	110.00	108.00	3	12,630	0.02%
2021/05/05	30	111.17	4	114.63	108.00	26	13,355	0.19%
2021/05/04	11	112.77	11	113.73	111.00	0	13,658	0.00%
2021/05/03	29	117.21	17	116.76	116.00	12	13,475	0.09%
2021/04/29	7	126.79	16	125.91	127.50	-9	13,328	-0.07%
2021/04/28	9	124.44	12	126.75	127.50	-3	13,283	-0.02%
2021/04/27	3	117.00	4	117.13	117.50	-1	13,151	-0.01%
2021/04/26	10	115.00	1	116.00	116.00	9	13,150	0.07%
2021/04/23	2	112.75	17	109.41	114.00	-15	13,240	-0.11%
2021/04/22	1	112.00	5	108.50	108.50	-4	13,317	-0.03%
2021/04/21	6	116.00	8	115.31	113.00	-2	13,471	-0.01%
2021/04/20	48	111.80	46	113.41	113.50	2	14,059	0.01%
2021/04/19	11	109.59	12	110.54	109.00	-1	13,917	-0.01%
2021/04/16	2	108.75	8	108.25	109.00	-6	13,986	-0.04%
2021/04/15	1	106.00	13	107.15	108.00	-12	13,968	-0.09%
2021/04/14	16	107.38	11	109.23	103.50	5	13,741	0.04%
2021/04/13	31	108.52	36	107.63	110.50	-5	13,046	-0.04%
2021/04/12	2	100.20	2	101.00	100.50	0	12,409	0.00%
2021/04/09	5	103.10	2	102.25	102.00	3	12,361	0.02%
2021/04/08	0	0.00	1	103.50	103.50	-1	12,299	-0.01%
2021/04/07	6	104.00	5.4	105.25	103.50	0.6	12,286	0.00%
2021/04/06	11	103.32	7	104.14	104.00	4	12,160	0.03%
2021/04/01	8	100.88	4	103.25	102.00	4	12,121	0.03%
2021/03/31	5	102.20	1	102.50	102.50	4	12,079	0.03%
2021/03/30	2	102.75	1	102.00	104.00	1	11,983	0.01%
2021/03/29	0	0.00	13	102.50	101.00	-13	11,903	-0.11%
2021/03/26	12	100.06	16	100.48	100.00	-4	11,787	-0.03%
2021/03/24	5	97.52	2	95.90	95.00	3	11,552	0.03%
2021/03/23	0	0.00	1	98.20	98.00	-1	11,515	-0.01%
2021/03/22	2	98.50	10	98.11	98.20	-8	11,591	-0.07%
2021/03/17	7	98.91	1	99.90	97.50	6	11,791	0.05%
2021/03/16	0	0.00	2	97.85	98.30	-2	11,767	-0.02%
2021/03/15	2	97.30	0	0.00	96.90	2	11,766	0.02%
2021/03/12	1	100.00	0	0.00	99.00	1	11,760	0.01%
2021/03/11	3	99.70	1	97.20	99.80	2	11,676	0.02%
2021/03/10	16	94.30	7	95.20	95.10	9	11,584	0.08%
2021/03/09	2	92.65	0	0.00	92.80	2	11,714	0.02%
2021/03/08	0	0.00	2	94.80	94.80	-2	11,729	-0.02%
2021/03/05	7	96.79	2	96.50	96.00	5	11,706	0.04%
2021/03/04	2	95.50	1	95.70	94.80	1	11,645	0.01%
2021/03/03	2	97.80	2	97.55	98.40	0	11,588	0.00%
2021/03/02	3	96.50	1	98.90	96.00	2	11,550	0.02%
2021/02/26	1	97.20	0	0.00	98.50	1	11,613	0.01%
2021/02/25	4	100.05	2	100.10	99.40	2	11,529	0.02%
2021/02/24	3	102.17	1	99.90	99.90	2	11,423	0.02%
2021/02/23	18	104.72	1	102.00	104.00	17	11,214	0.15%
2021/02/22	9	106.78	11	106.09	105.00	-2	11,064	-0.02%
2021/02/19	6	103.92	6	106.25	109.00	0	10,826	0.00%
2021/02/18	1	101.00	7	99.70	99.90	-6	10,482	-0.06%
2021/02/17	5	96.68	2	98.95	99.00	3	10,223	0.03%
2021/02/05	11	91.05	18	91.41	92.50	-7	9,910	-0.07%
2021/02/04	4	88.13	2	87.20	87.20	2	9,619	0.02%
2021/02/03	0	0.00	2	87.50	87.80	-2	9,657	-0.02%
2021/02/02	2	86.90	1	87.00	86.90	1	9,768	0.01%
2021/01/29	2	85.30	12	83.99	83.50	-10	9,762	-0.10%
2021/01/28	1	84.00	0	0.00	85.00	1	9,704	0.01%
2021/01/27	9	90.28	20	88.38	86.60	-11	9,607	-0.11%
2021/01/26	6	88.03	19	87.73	88.90	-13	8,815	-0.15%
2021/01/25	1	83.90	1	83.00	83.00	0	8,410	0.00%
2021/01/22	3	85.13	1	85.40	85.40	2	8,974	0.02%
2021/01/21	1	84.40	0.2	84.75	84.70	0.8	9,076	0.01%
2021/01/20	3.2	83.98	3	83.40	83.50	0.2	8,986	0.00%
2021/01/19	7	86.10	0	0.00	86.10	7	8,808	0.08%
2021/01/18	5	85.06	0	0.00	85.00	5	8,757	0.06%
2021/01/15	2	85.45	0	0.00	85.60	2	8,604	0.02%
2021/01/14	3	84.83	9	85.26	84.50	-6	8,485	-0.07%
2021/01/13	9	86.03	18	84.68	85.00	-9	8,287	-0.11%
2021/01/12	0	0.00	1.1	81.29	80.40	-1.1	7,614	-0.01%
2021/01/11	2	81.75	5	82.00	81.20	-3	7,571	-0.04%
2021/01/08	11	79.03	7	77.94	79.30	4	7,442	0.05%
2021/01/07	0	0.00	5	76.94	76.60	-5	7,268	-0.07%
2021/01/06	0	0.00	2	76.10	77.10	-2	7,283	-0.03%
2021/01/05	2	76.25	3	76.43	77.00	-1	7,245	-0.01%
2021/01/04	8	75.23	3	75.43	75.90	5	7,224	0.07%
2020/12/30	2.1	74.68	2.7	74.30	74.30	-0.6	7,275	-0.01%
2020/12/29	4	74.90	4	74.85	74.30	0	7,390	0.00%
2020/12/28	3	74.00	3	74.40	74.40	0	7,436	0.00%
2020/12/25	3	74.13	3	73.80	73.80	0	7,473	0.00%
2020/12/24	2	74.40	2	74.10	74.10	0	7,507	0.00%
2020/12/22	1	73.60	7	73.90	72.90	-6	7,618	-0.08%
2020/12/18	2	74.15	2	73.90	73.90	0	7,722	0.00%
2020/12/17	2	75.00	2	74.80	74.80	0	7,753	0.00%
2020/12/16	3	74.07	5	75.20	75.50	-2	7,721	-0.03%
2020/12/15	7	73.09	2	72.20	72.20	5	7,670	0.07%
2020/12/14	9	74.37	1	74.00	74.00	8	7,662	0.10%
2020/12/11	3	77.57	0	0.00	75.90	3	7,701	0.04%
2020/12/10	3	76.50	3	76.40	76.90	0	7,848	0.00%
2020/12/09	0	0.00	1	78.20	78.10	-1	8,191	-0.01%
2020/12/08	2	78.00	0	0.00	77.90	2	8,321	0.02%
2020/12/07	0	0.00	1	79.00	78.70	-1	8,501	-0.01%
2020/12/04	1	80.00	0	0.00	80.00	1	8,575	0.01%
2020/12/03	1	80.00	1	82.80	79.40	0	8,852	0.00%
2020/12/02	0	0.00	1	82.00	81.40	-1	8,743	-0.01%
2020/12/01	0	0.00	1	80.10	81.20	-1	8,685	-0.01%
2020/11/30	1	80.50	1	80.00	80.00	0	8,704	0.00%
2020/11/27	17	80.59	0	0.00	80.50	17	8,900	0.19%
2020/11/26	0	0.00	1	80.10	79.70	-1	8,874	-0.01%
2020/11/25	8	79.28	2	81.00	78.80	6	8,844	0.07%
2020/11/24	0	0.00	2	78.95	78.20	-2	8,696	-0.02%
2020/11/23	1	77.30	1	77.30	77.90	0	8,686	0.00%
2020/11/20	2	78.15	0	0.00	78.10	2	8,725	0.02%
2020/11/19	1	78.70	0	0.00	78.30	1	8,769	0.01%
2020/11/17	4	78.55	2	78.40	78.40	2	8,856	0.02%
2020/11/16	2	79.30	4	80.03	80.00	-2	8,982	-0.02%
2020/11/13	0	0.00	1	79.40	80.00	-1	8,977	-0.01%
2020/11/12	6	77.40	0	0.00	77.90	6	8,812	0.07%
2020/11/11	3	79.90	2	79.65	79.30	1	8,769	0.01%
2020/11/10	4	82.08	5	81.06	81.50	-1	8,721	-0.01%
2020/11/09	1	80.70	6	79.92	81.20	-5	8,581	-0.06%
2020/11/05	1	76.40	1	76.10	76.20	0	8,621	0.00%
2020/11/03	2	74.40	1	74.70	74.40	1	8,715	0.01%
2020/11/02	1	75.80	0	0.00	74.40	1	8,952	0.01%
2020/10/30	24	82.04	27	81.49	77.00	-3	9,210	-0.03%
2020/10/29	1	79.70	7	81.13	82.20	-6	8,724	-0.07%
2020/10/28	7	79.23	0	0.00	79.70	7	8,906	0.08%
2020/10/27	1	80.00	0	0.00	79.20	1	9,084	0.01%
2020/10/26	0	0.00	1	80.30	79.80	-1	9,134	-0.01%
2020/10/23	3	79.57	71	79.60	78.50	-68	9,187	-0.74%
2020/10/21	1	80.40	9	80.12	79.30	-8	9,303	-0.09%
2020/10/20	0	0.00	2	78.80	79.00	-2	9,350	-0.02%
2020/10/19	0	0.00	3	77.20	77.40	-3	9,395	-0.03%
2020/10/16	1	76.40	2	76.00	74.60	-1	9,616	-0.01%
2020/10/15	0	0.00	10	74.10	74.00	-10	9,602	-0.10%
2020/10/14	12	74.12	0	0.00	74.00	12	9,700	0.12%
2020/10/13	10	74.10	11	74.20	74.60	-1	9,771	-0.01%
2020/10/12	1	73.10	6	73.63	73.70	-5	9,904	-0.05%
2020/10/08	1	72.80	1	73.10	73.30	0	10,358	0.00%
2020/10/07	0	0.00	1	72.90	72.50	-1	10,564	-0.01%
2020/10/06	37	72.58	1	73.30	71.60	36	10,551	0.34%
2020/10/05	1	70.20	0	0.00	70.30	1	10,596	0.01%
2020/09/30	2	70.95	0	0.00	72.20	2	10,813	0.02%
2020/09/29	1	72.80	4	71.70	71.60	-3	10,897	-0.03%
2020/09/28	6	73.80	0	0.00	73.60	6	11,013	0.05%
2020/09/25	4	74.78	4	72.88	73.50	0	11,383	0.00%
2020/09/24	1	76.80	2	76.60	77.00	-1	11,378	-0.01%
2020/09/23	5	78.22	0	0.00	77.10	5	11,523	0.04%
2020/09/22	1	78.60	0	0.00	78.40	1	11,824	0.01%
2020/09/21	0	0.00	5	80.36	80.20	-5	12,041	-0.04%
2020/09/18	1	81.00	2.2	81.00	81.00	-1.2	12,102	-0.01%
2020/09/17	2	82.45	0	0.00	81.20	2	12,176	0.02%
2020/09/16	3	83.00	4	82.73	82.50	-1	12,142	-0.01%
2020/09/15	5	82.72	3	82.97	81.80	2	12,032	0.02%
2020/09/14	19	83.63	22	82.42	82.30	-3	11,863	-0.03%
2020/09/11	4	82.58	20	82.06	82.60	-16	11,536	-0.14%
2020/09/10	35	81.40	21	82.05	80.60	14	11,447	0.12%
2020/09/09	25	78.93	14	79.71	80.00	11	11,298	0.10%
2020/09/08	4	81.03	4	81.70	80.40	0	11,185	0.00%
2020/09/04	1	76.90	2	78.55	80.00	-1	10,888	-0.01%
2020/09/03	1	79.00	0	0.00	78.80	1	10,853	0.01%
2020/09/02	5	81.96	3	82.60	81.00	2	10,827	0.02%
2020/08/31	20	78.20	0	0.00	77.30	20	10,699	0.19%
2020/08/26	1	80.20	1	77.60	77.80	0	11,057	0.00%
2020/08/25	2	78.25	0	0.00	78.60	2	11,147	0.02%
2020/08/24	0	0.00	1	76.70	77.40	-1	11,216	-0.01%
2020/08/21	2	76.80	0	0.00	76.30	2	11,306	0.02%
2020/08/20	1	75.80	5	78.50	76.10	-4	11,481	-0.03%
2020/08/18	1	82.20	0	0.00	81.80	1	11,833	0.01%
2020/08/17	3	81.60	0	0.00	81.30	3	11,855	0.03%
2020/08/14	5	83.00	0	0.00	82.50	5	11,961	0.04%
2020/08/13	1	81.80	3	81.83	81.40	-2	11,960	-0.02%
2020/08/12	2	82.30	0	0.00	82.40	2	11,965	0.02%
2020/08/11	1	85.30	3	83.67	83.70	-2	11,990	-0.02%
2020/08/10	1	84.40	4	82.20	81.70	-3	11,937	-0.03%
2020/08/07	5	84.46	6	83.53	83.30	-1	12,036	-0.01%
2020/08/06	11	85.75	4	85.10	84.80	7	12,091	0.06%
2020/08/05	4	81.83	7	83.06	84.60	-3	11,944	-0.03%
2020/08/04	1	78.20	2	78.60	78.30	-1	11,782	-0.01%
2020/08/03	25	79.82	9	78.91	79.10	16	11,873	0.13%
2020/07/31	6	74.45	31	73.91	75.00	-25	11,984	-0.21%
2020/07/30	3	71.30	0	0.00	71.60	3	12,137	0.02%
2020/07/29	3	73.73	0	0.00	74.50	3	12,215	0.02%
2020/07/28	5	73.60	6	77.07	73.50	-1	12,280	-0.01%
2020/07/27	19	74.89	3	75.23	75.00	16	12,325	0.13%
2020/07/24	1	75.50	20	75.85	75.10	-19	12,340	-0.15%
2020/07/23	34	76.03	2	75.90	76.20	32	12,447	0.26%
2020/07/22	1	76.30	9	75.98	75.20	-8	12,515	-0.06%
2020/07/21	8	72.25	3	71.67	72.60	5	12,633	0.04%
2020/07/20	0	0.00	21	69.55	70.80	-21	12,703	-0.17%
2020/07/17	2	69.05	1	69.20	68.00	1	12,915	0.01%
2020/07/16	1	70.90	1	69.80	69.50	0	13,172	0.00%
2020/07/15	9	71.88	24	71.50	71.00	-15	13,437	-0.11%
2020/07/14	12	70.42	3	70.33	69.20	9	13,526	0.07%
2020/07/13	0	0.00	2	68.10	67.80	-2	13,692	-0.01%
2020/07/10	3	66.50	0	0.00	67.60	3	13,861	0.02%
2020/07/09	8	70.78	6	70.07	70.30	2	14,017	0.01%
2020/07/08	1	68.20	2	68.25	68.40	-1	13,902	-0.01%
2020/07/07	3	66.10	7	65.60	65.20	-4	13,792	-0.03%
2020/07/06	15	67.90	6	67.83	67.10	9	13,694	0.07%
2020/07/03	3	65.63	1	67.20	65.00	2	13,380	0.01%
2020/07/02	5	65.98	3.1	65.87	66.10	1.9	13,427	0.01%
2020/07/01	2	64.35	6	64.38	64.40	-4	13,283	-0.03%
2020/06/30	5	63.52	1	63.80	63.60	4	12,952	0.03%
2020/06/24	0	0.00	2	60.50	60.30	-2	12,768	-0.02%
2020/06/23	2	59.00	0	0.00	60.30	2	12,731	0.02%
2020/06/22	1	60.00	0	0.00	59.40	1	12,684	0.01%
2020/06/19	0	0.00	2	59.60	59.20	-2	12,767	-0.02%
2020/06/17	2	59.95	3	59.83	60.00	-1	12,742	-0.01%
2020/06/16	0	0.00	1	58.80	59.60	-1	12,743	-0.01%
2020/06/15	0	0.00	1	58.00	57.00	-1	12,766	-0.01%
2020/06/12	7	56.81	4	57.70	57.80	3	12,908	0.02%
2020/06/11	1	57.70	0	0.00	57.80	1	13,006	0.01%
2020/06/10	2	59.50	0	0.00	59.90	2	13,216	0.02%
2020/06/09	0	0.00	1	60.10	59.70	-1	13,447	-0.01%
2020/06/08	2	60.10	0	0.00	59.60	2	13,808	0.01%
2020/06/05	3	62.00	6	61.10	60.90	-3	14,205	-0.02%
2020/06/04	1	61.20	107	60.78	60.70	-106	14,240	-0.74%	大賣/鉅額交易
2020/06/03	0	0.00	5	61.00	60.60	-5	14,281	-0.04%
2020/06/02	2	60.30	4	59.75	60.20	-2	14,234	-0.01%
2020/06/01	0	0.00	1	61.50	61.50	-1	14,121	-0.01%
2020/05/29	1	59.30	3	58.97	58.70	-2	14,067	-0.01%
2020/05/27	7	59.37	11	60.15	59.80	-4	14,419	-0.03%
2020/05/26	110	59.79	2	59.45	58.50	108	14,268	0.76%	大買/鉅額交易
2020/05/25	14	58.48	4	57.05	58.80	10	14,013	0.07%
2020/05/22	5	55.26	2	55.50	55.00	3	13,773	0.02%
2020/05/21	5	55.58	1	56.00	56.00	4	13,804	0.03%
2020/05/19	2	55.75	0	0.00	55.30	2	13,766	0.01%
2020/05/18	1	55.60	2	55.55	55.60	-1	13,818	-0.01%
2020/05/15	2	55.55	1	56.00	57.00	1	13,803	0.01%
2020/05/14	2	57.10	12	56.27	55.90	-10	13,718	-0.07%
2020/05/13	4	58.15	0	0.00	58.00	4	13,535	0.03%
2020/05/12	1	59.20	2	58.85	59.70	-1	13,396	-0.01%
2020/05/11	5	58.08	5	57.80	58.70	0	13,232	0.00%
2020/05/08	5	56.90	0	0.00	56.80	5	12,971	0.04%
2020/05/07	8	56.40	6	56.95	58.30	2	12,729	0.02%
2020/05/06	3	59.77	0	0.00	58.20	3	12,280	0.02%
2020/05/05	9	62.82	2	61.35	61.00	7	11,905	0.06%
2020/05/04	1	62.20	1	62.10	62.10	0	11,699	0.00%
2020/04/30	0	0.00	1	64.70	64.70	-1	11,530	-0.01%
2020/04/28	1	66.40	1	64.60	64.60	0	11,278	0.00%
2020/04/27	2	63.30	0	0.00	63.30	2	11,074	0.02%
2020/04/24	6	64.48	2	64.20	63.10	4	10,867	0.04%
2020/04/23	1	62.30	1	61.40	63.20	0	10,455	0.00%
2020/04/22	3	62.57	6	62.72	62.80	-3	10,301	-0.03%
2020/04/21	0	0.00	3	64.40	62.70	-3	9,967	-0.03%
2020/04/20	3	65.63	4	65.68	67.50	-1	9,620	-0.01%
2020/04/17	3	62.33	6	62.10	62.60	-3	9,177	-0.03%
2020/04/16	4	58.05	15	60.35	60.50	-11	8,585	-0.13%
2020/04/15	3	54.47	3	54.80	55.00	0	8,142	0.00%
2020/04/14	7	52.31	8.1	52.97	53.60	-1.1	7,906	-0.01%
2020/04/13	2	49.20	6	49.18	49.75	-4	7,571	-0.05%
2020/04/10	5	47.91	4	47.80	48.00	1	7,409	0.01%
2020/04/09	3	47.48	3	47.40	47.35	0	7,446	0.00%
2020/04/08	2	48.20	3	48.07	47.75	-1	7,427	-0.01%
2020/04/07	1	46.50	1	47.95	48.00	0	7,403	0.00%
2020/04/06	1	44.50	1	44.65	44.55	0	7,292	0.00%
2020/04/01	1	43.50	0	0.00	44.00	1	7,271	0.01%
2020/03/31	1	42.95	5	43.09	44.00	-4	7,377	-0.05%
2020/03/30	3	42.50	0	0.00	42.50	3	7,223	0.04%
2020/03/27	1	42.80	3	43.35	41.65	-2	7,201	-0.03%
2020/03/25	2	42.28	2	42.43	42.25	0	7,277	0.00%
2020/03/24	1	41.05	1	41.05	41.10	0	7,223	0.00%
2020/03/23	0	0.00	1	37.60	38.65	-1	7,214	-0.01%
2020/03/20	6	38.88	3	38.38	38.65	3	7,303	0.04%
2020/03/19	4	36.63	4	36.91	36.15	0	7,286	0.00%
2020/03/18	10	41.68	10	41.65	40.10	0	7,214	0.00%
2020/03/17	11	44.51	0	0.00	42.50	11	7,254	0.15%
2020/03/16	3	45.15	10	45.70	44.00	-7	7,283	-0.10%
2020/03/13	1	43.01	1	43.75	43.00	0	7,539	0.00%
2020/03/12	6	49.24	0	0.00	47.35	6	7,367	0.08%
2020/03/11	1	49.16	5	50.98	52.60	-4	7,030	-0.06%
2020/03/10	1	48.40	3	48.07	48.50	-2	6,674	-0.03%
2020/03/09	3	49.30	0	0.00	47.55	3	6,638	0.05%
2020/03/06	1	48.70	0	0.00	49.85	1	6,833	0.01%
2020/03/04	0	0.00	1	47.90	48.50	-1	7,213	-0.01%
2020/03/03	1	48.50	2	49.50	47.90	-1	7,165	-0.01%
2020/03/02	2	50.25	2	49.35	50.50	0	6,855	0.00%
2020/02/27	0	0.00	1	47.80	47.45	-1	6,627	-0.02%
2020/02/26	1	46.80	0	0.00	46.80	1	6,515	0.02%
2020/02/25	0	0.00	10	47.85	48.45	-10	6,464	-0.15%
2020/02/24	10	48.20	2	48.18	48.30	8	6,418	0.12%
2020/02/21	1	48.50	2	47.98	47.50	-1	6,327	-0.02%
2020/02/20	1	47.90	2	47.70	48.00	-1	6,224	-0.02%
2020/02/18	1	46.85	6	46.30	47.00	-5	5,964	-0.08%
2020/02/17	0	0.00	14	44.05	45.50	-14	5,836	-0.24%
2020/02/14	1	43.95	6	43.85	44.00	-5	5,766	-0.09%
2020/02/07	3	43.15	0	0.00	42.90	3	5,749	0.05%
2020/02/06	0	0.00	1	44.35	44.40	-1	5,733	-0.02%
2020/02/04	3	43.80	1	43.85	44.05	2	5,734	0.03%
2020/02/03	2	42.15	1	43.05	43.80	1	5,756	0.02%
2020/01/30	2	42.85	8	42.32	43.10	-6	5,689	-0.11%
2020/01/20	0	0.00	7	46.59	46.55	-7	5,648	-0.12%
2020/01/17	3	45.88	0	0.00	46.00	3	5,626	0.05%
2020/01/16	7	45.76	1	46.35	46.65	6	5,574	0.11%
2020/01/13	7	47.09	0	0.00	47.10	7	5,408	0.13%
2020/01/09	0	0.00	2	47.20	46.90	-2	5,394	-0.04%
2020/01/08	1	46.70	0	0.00	46.85	1	5,490	0.02%
2020/01/07	0	0.00	8	46.38	46.70	-8	5,491	-0.15%
2020/01/06	0	0.00	2	46.50	46.70	-2	5,459	-0.04%
2020/01/03	5	47.39	2	47.53	47.30	3	5,427	0.06%
2020/01/02	2	48.05	0	0.00	48.25	2	5,338	0.04%
2019/12/31	1	48.00	1	47.95	47.30	0	5,272	0.00%
2019/12/30	0	0.00	1	48.00	48.35	-1	5,204	-0.02%
2019/12/27	5	47.55	0	0.00	48.20	5	5,152	0.10%
2019/12/26	8	48.01	0	0.00	47.15	8	5,074	0.16%
2019/12/25	0	0.00	2	47.50	47.60	-2	4,899	-0.04%
2019/12/20	2	48.65	4	46.88	46.50	-2	4,800	-0.04%
2019/12/17	2	48.25	3	48.28	48.00	-1	4,553	-0.02%
2019/12/16	0	0.00	10	47.50	47.55	-10	4,401	-0.23%
2019/12/13	1	47.60	1	46.80	46.90	0	4,309	0.00%
2019/12/12	13	48.72	4	48.23	47.80	9	4,222	0.21%
2019/12/11	8	47.33	16	47.18	47.90	-8	4,013	-0.20%
2019/12/10	31	45.75	46	46.19	47.80	-15	3,795	-0.40%
2019/12/09	15	44.82	10	43.84	44.05	5	3,261	0.15%
2019/12/05	1	44.45	1	44.75	44.80	0	3,070	0.00%
2019/12/04	10	44.06	0	0.00	44.20	10	2,978	0.34%
2019/12/03	11	44.75	23	44.15	44.05	-12	2,899	-0.41%
2019/12/02	13	42.99	21.2	43.05	44.30	-8.2	2,609	-0.31%
2019/11/29	2	40.15	23	39.76	40.95	-21	2,316	-0.91%
2019/11/28	31	40.44	12	40.18	40.10	19	2,249	0.84%
2019/11/27	1	39.05	2	39.43	39.55	-1	2,165	-0.05%
2019/11/22	1	38.20	0	0.00	38.30	1	2,265	0.04%
2019/11/18	0	0.00	1	38.45	38.35	-1	2,742	-0.04%
2019/11/14	1	38.25	0	0.00	38.20	1	2,777	0.04%
2019/11/08	0	0.00	2	39.10	39.40	-2	2,966	-0.07%
2019/11/07	1	38.90	3	39.00	38.90	-2	2,967	-0.07%
2019/11/06	1	38.65	3	38.75	38.55	-2	2,981	-0.07%
2019/11/05	3	38.20	2	38.23	38.45	1	2,999	0.03%
2019/11/04	1	38.25	4	38.10	38.05	-3	3,001	-0.10%
2019/11/01	1	37.90	1	37.85	37.85	0	2,988	0.00%
2019/10/31	5	37.84	1	37.90	37.40	4	3,003	0.13%
2019/10/30	1	38.25	0	0.00	38.40	1	2,962	0.03%
2019/10/28	1	38.70	0	0.00	38.30	1	2,990	0.03%
2019/10/25	5	39.05	0	0.00	39.00	5	2,989	0.17%
2019/10/24	2	38.88	0	0.00	39.00	2	3,077	0.06%
2019/10/22	0	0.00	1	39.40	39.20	-1	3,100	-0.03%
2019/10/21	1	38.95	0	0.00	38.95	1	3,101	0.03%
2019/10/18	4	38.79	0	0.00	38.90	4	3,121	0.13%
2019/10/17	3	38.97	0	0.00	38.95	3	3,090	0.10%
2019/10/16	5	40.02	10	40.12	39.35	-5	3,069	-0.16%
2019/10/15	8	38.97	1	39.30	38.40	7	2,957	0.24%
2019/10/14	1	38.95	2	39.13	39.20	-1	2,940	-0.03%
2019/10/09	1	38.40	0	0.00	38.50	1	2,924	0.03%
2019/10/08	1	39.00	0	0.00	39.00	1	2,927	0.03%
2019/10/07	0	0.00	2	39.33	39.15	-2	2,922	-0.07%
2019/10/03	2	39.13	0	0.00	39.00	2	2,912	0.07%
2019/10/02	2	38.85	0	0.00	39.40	2	2,895	0.07%
2019/10/01	1	38.95	1	38.85	39.15	0	2,886	0.00%
2019/09/27	1	39.05	2	39.25	38.95	-1	2,873	-0.03%
2019/09/26	1	39.95	0	0.00	39.95	1	2,859	0.03%
2019/09/24	1	40.90	2	41.05	40.55	-1	2,847	-0.04%
2019/09/20	0.7	40.55	2	40.60	40.60	-1.3	2,802	-0.04%
2019/09/19	1	40.25	1	40.10	40.10	0	2,764	0.00%
2019/09/18	3	39.70	0	0.00	40.05	3	2,755	0.11%
2019/09/17	1	40.05	1	39.45	39.45	0	2,736	0.00%
2019/09/16	3	40.40	2	40.30	40.20	1	2,700	0.04%
2019/09/12	1	40.25	1	40.30	40.35	0	2,684	0.00%
2019/09/11	1	40.75	1	40.45	40.20	0	2,671	0.00%
2019/09/10	2	40.55	1	40.45	40.55	1	2,655	0.04%
2019/09/06	4	40.43	3	40.00	40.00	1	2,591	0.04%
2019/09/05	1	41.30	11	40.97	40.95	-10	2,517	-0.40%
2019/09/03	22	42.07	26	42.02	40.90	-4	2,420	-0.17%
2019/09/02	1	40.95	0	0.00	41.25	1	2,180	0.05%
2019/08/30	13	40.13	13	39.60	39.85	0	2,114	0.00%
2019/08/29	11	39.84	6	39.78	39.95	5	2,089	0.24%
2019/08/28	4	40.10	0	0.00	39.70	4	2,049	0.20%
2019/08/27	6	40.22	6	40.33	39.45	0	2,008	0.00%
2019/08/26	10	39.48	11	39.67	39.10	-1	1,855	-0.05%
2019/08/23	4	39.40	5	40.92	38.60	-1	1,693	-0.06%
2019/08/22	3	39.97	5	39.77	40.45	-2	1,428	-0.14%
2019/08/21	1	38.70	2	38.90	39.00	-1	1,323	-0.08%
2019/08/20	1	38.15	0	0.00	38.10	1	1,279	0.08%
2019/08/19	4	38.03	0	0.00	38.70	4	1,263	0.32%
2019/08/16	1	38.20	1	38.90	38.10	0	1,244	0.00%
2019/08/15	2	36.83	0	0.00	37.85	2	1,196	0.17%
2019/08/13	0	0.00	3	39.77	39.70	-3	1,077	-0.28%
2019/08/12	0	0.00	1	39.75	39.70	-1	1,050	-0.10%
2019/08/08	1	39.00	4	39.15	39.35	-3	1,008	-0.30%
2019/08/07	0	0.00	5	38.73	38.65	-5	971	-0.51%
2019/08/06	1	37.70	0	0.00	37.90	1	933	0.11%
2019/08/05	2	37.23	0	0.00	37.20	2	921	0.22%
2019/08/02	2	37.25	0	0.00	37.60	2	925	0.22%
2019/08/01	1	38.20	0	0.00	38.20	1	917	0.11%
2019/07/30	1	38.05	7	39.00	38.65	-6	986	-0.61%
2019/07/29	7	39.18	0	0.00	39.25	7	981	0.71%
2019/07/26	0	0.00	2	39.20	38.00	-2	959	-0.21%
2019/07/23	1	37.45	1	37.15	37.10	0	863	0.00%
2019/07/19	0	0.00	1	36.35	36.40	-1	913	-0.11%
2019/07/15	0	0.00	1	36.30	36.05	-1	1,033	-0.10%
2019/07/12	0	0.00	2	36.28	36.05	-2	1,040	-0.19%
2019/07/11	1	35.30	0	0.00	35.40	1	1,047	0.10%
2019/07/10	1	35.50	0	0.00	35.55	1	1,053	0.09%
2019/07/09	2	35.55	0	0.00	35.55	2	1,074	0.19%
2019/07/08	0	0.00	2	35.55	35.40	-2	1,083	-0.18%
2019/07/05	2	35.25	0	0.00	35.50	2	1,088	0.18%
2019/06/24	2	34.90	1	34.85	35.10	1	1,125	0.09%
2019/06/21	1	34.25	0	0.00	34.25	1	1,122	0.09%
2019/06/05	1	33.30	0	0.00	33.60	1	1,112	0.09%
2019/05/31	2	33.60	1	33.75	33.55	1	1,095	0.09%
2019/05/24	1	32.90	0	0.00	33.00	1	1,074	0.09%
2019/05/23	1	33.20	0	0.00	33.20	1	1,067	0.09%
2019/05/21	2	33.28	0	0.00	33.65	2	1,049	0.19%
2019/05/07	5	37.55	5	37.94	38.20	0	910	0.00%
2019/04/29	0	0.00	2	36.25	35.60	-2	726	-0.28%
2019/04/26	2	37.10	0	0.00	36.35	2	695	0.29%
2019/04/10	0	0.00	1	33.85	33.85	-1	344	-0.29%
2019/03/08	0	0.00	1	33.75	34.05	-1	222	-0.45%
2019/02/13	0	0.00	0	33.45	33.55	0	231	-0.01%
2019/01/07	1	32.05	1	32.50	31.95	0	256	0.00%
2018/12/18	0	0.00	1	32.80	32.30	-1	293	-0.34%
2018/12/06	0	0.00	1	32.80	32.20	-1	291	-0.34%
2018/12/05	2	33.43	0	0.00	33.50	2	288	0.69%
2018/10/17	1	32.00	0	0.00	32.00	1	328	0.30%
2018/10/12	0	0.00	3	32.05	32.80	-3	320	-0.94%
2018/10/09	0	0.00	3	34.10	34.15	-3	301	-1.00%
2018/10/08	0	0.00	4	34.00	34.00	-4	299	-1.34%
2018/10/05	0	0.00	6	34.08	33.95	-6	297	-2.02%
2018/09/10	0	0.00	2	34.10	34.00	-2	392	-0.51%
2018/08/24	0	0.00	2	34.55	34.60	-2	436	-0.46%
2018/08/14	0	0.00	3	37.50	37.50	-3	460	-0.65%
2018/08/01	0	0.00	2	38.00	38.00	-2	427	-0.47%
2018/07/31	0	0.00	3	38.50	38.50	-3	430	-0.70%
2018/07/26	2	37.30	0	0.00	37.45	2	425	0.47%
2018/07/19	0	0.00	1	37.55	37.60	-1	445	-0.22%
2018/07/09	1	36.10	0	0.00	36.15	1	504	0.20%
2018/07/06	6	36.60	0	0.00	36.05	6	505	1.19%
2018/07/04	3	36.75	0	0.00	36.70	3	507	0.59%
2018/06/29	4	38.60	1	38.95	38.15	3	496	0.60%
2018/06/15	1	37.60	0	0.00	37.15	1	429	0.23%
2018/06/12	1	37.55	1	37.50	37.50	0	385	0.00%
2018/06/01	0	0.00	9	37.62	38.00	-9	416	-2.16%
2018/05/31	1	38.40	10	38.54	37.45	-9	418	-2.15%
2018/05/30	0	0.00	9	38.30	38.40	-9	418	-2.15%
2018/05/29	0	0.00	1	38.45	38.40	-1	417	-0.24%
2018/05/25	0	0.00	5	36.95	37.20	-5	400	-1.25%
2018/05/22	0	0.00	3	36.65	36.65	-3	409	-0.73%
2018/05/10	3	36.65	0	0.00	36.75	3	506	0.59%
2018/04/30	4	36.01	3	36.10	35.65	1	570	0.18%
2018/04/19	0	0.00	1	37.85	37.70	-1	890	-0.11%
2018/04/18	0	0.00	2	37.60	37.70	-2	887	-0.23%
2018/03/22	0	0.00	5	38.90	38.80	-5	891	-0.56%
2018/03/02	3	39.15	0	0.00	39.15	3	929	0.32%
2018/02/27	0	0.00	7	39.60	39.50	-7	976	-0.72%
2018/02/26	2	39.45	2	39.55	39.50	0	977	0.00%
2018/02/23	6	39.33	0	0.00	39.30	6	981	0.61%
2018/02/08	0	0.00	1	39.15	39.20	-1	953	-0.10%
2018/02/07	9	39.16	1	39.40	39.10	8	954	0.84%
2018/02/06	14	39.43	0	0.00	39.10	14	940	1.49%
2018/02/05	1	39.70	6	40.18	40.80	-5	916	-0.55%
2018/02/02	6	40.50	0	0.00	40.40	6	912	0.66%
2018/02/01	1	40.90	2	41.18	40.80	-1	913	-0.11%
2018/01/30	2	40.75	0	0.00	40.65	2	905	0.22%
2018/01/29	7	41.26	0	0.00	40.95	7	896	0.78%
2018/01/26	2	41.30	0	0.00	41.30	2	886	0.23%
2018/01/25	3	41.68	0	0.00	41.70	3	888	0.34%
2018/01/24	0	0.00	1	42.30	42.25	-1	875	-0.11%
2018/01/19	6	42.80	0	0.00	42.55	6	839	0.71%
2018/01/18	12	43.55	25	44.08	43.00	-13	802	-1.62%
2018/01/17	0	0.00	4	41.70	41.75	-4	596	-0.67%
2018/01/12	0	0.00	0.1	39.85	40.00	-0.1	562	-0.02%
2018/01/04	0	0.00	1	40.40	40.30	-1	602	-0.17%