晶技 (3042)-群益金鼎-三民券商分點個股進出

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－群益金鼎-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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	2	112.25	112.50	-2	4,246	-0.05%
2024/04/29	3	110.83	0	0.00	111.00	3	4,221	0.07%
2024/04/26	0.1	107.00	7	106.00	106.50	-7	4,202	-0.17%
2024/04/25	0.1	106.00	0	0.00	107.00	0.1	4,192	0.00%
2024/04/22	1	105.00	0	0.00	103.50	1	4,166	0.02%
2024/04/19	0	0.00	1	108.50	106.50	-1	4,145	-0.02%
2024/04/17	11	110.45	20	111.00	110.00	-9	4,124	-0.22%
2024/04/16	80	109.75	80	110.35	109.00	0	4,121	0.00%
2024/04/15	0	0.00	0.1	112.75	112.00	-0.1	4,066	0.00%
2024/04/12	0	0.00	2.1	113.01	113.00	-2.1	4,061	-0.05%
2024/04/11	0	0.00	10	111.50	112.50	-10	4,042	-0.25%
2024/04/10	22	112.89	6	112.92	112.50	16	4,030	0.40%
2024/04/09	1	112.00	2	112.50	111.00	-1	4,006	-0.02%
2024/04/03	1	110.00	1	110.50	109.50	0	3,918	0.00%
2024/04/02	9	110.94	2	111.00	110.50	7	3,889	0.18%
2024/04/01	15	111.03	0	0.00	110.50	15	3,849	0.39%
2024/03/29	15	112.00	38	111.61	113.00	-23	3,797	-0.61%
2024/03/28	30	115.00	11	114.95	114.50	19	3,512	0.54%
2024/03/27	5	113.00	0	0.00	113.50	5	3,365	0.15%
2024/03/26	1	113.00	1	114.00	112.50	0	3,333	0.00%
2024/03/25	1	115.00	0	0.00	115.00	1	3,277	0.03%
2024/03/22	1.1	117.00	1.4	117.36	117.00	-0.3	3,235	-0.01%
2024/03/21	0.1	122.50	14.2	121.87	121.50	-14.1	3,152	-0.45%
2024/03/20	4	122.13	39	122.72	120.50	-35	3,020	-1.16%
2024/03/19	0	0.00	9	118.17	120.00	-9	2,829	-0.32%
2024/03/18	0	0.00	2.2	113.50	114.50	-2.2	2,634	-0.08%
2024/03/15	0.1	114.00	1	115.00	114.50	-1	2,585	-0.04%
2024/03/14	5	117.60	4	116.00	117.00	1	2,519	0.04%
2024/03/13	8	115.69	23.5	115.30	117.00	-15.5	2,330	-0.66%
2024/03/12	0.1	107.00	28	107.25	108.00	-28	1,972	-1.42%
2024/03/11	0	0.00	3	104.50	105.50	-3	1,893	-0.16%
2024/03/08	0	0.00	3	105.33	103.00	-3	1,883	-0.16%
2024/03/07	3	104.00	0	0.00	105.00	3	1,872	0.16%
2024/03/06	11.1	107.09	3	108.00	106.50	8.1	1,836	0.44%
2024/03/05	2.1	104.98	1	105.00	105.00	1.1	1,729	0.06%
2024/03/04	0	0.00	26.1	101.14	106.00	-26.1	1,599	-1.63%
2024/02/29	5	99.74	3	99.10	99.80	2	1,453	0.14%
2024/02/27	1	100.50	0	0.00	98.90	1	1,453	0.07%
2024/02/23	6	100.67	0	0.00	100.00	6	1,448	0.41%
2024/02/22	2	100.15	0	0.00	100.00	2	1,430	0.14%
2024/02/21	13	98.73	0	0.00	98.80	13	1,401	0.93%
2024/02/20	10	96.70	0	0.00	96.20	10	1,364	0.73%
2024/02/19	10	97.02	0	0.00	97.30	10	1,372	0.73%
2024/02/15	0	0.00	1	96.80	96.90	-1	1,483	-0.07%
2024/02/02	0	0.00	6	96.00	95.50	-6	1,504	-0.40%
2024/01/31	3	95.00	0	0.00	95.00	3	1,531	0.20%
2024/01/30	3	95.80	1	96.00	95.50	2	1,535	0.13%
2024/01/29	1	96.00	0	0.00	96.20	1	1,539	0.06%
2024/01/25	0	0.00	0	96.30	96.30	0	1,543	0.00%
2024/01/23	1	96.00	0	0.00	95.80	1	1,559	0.06%
2024/01/17	1	94.00	0	0.00	94.00	1	1,565	0.06%
2024/01/16	1	95.40	0	0.00	95.30	1	1,554	0.06%
2024/01/15	0	0.00	2	95.90	96.00	-2	1,558	-0.13%
2024/01/05	1	96.90	0	0.00	96.70	1	1,709	0.06%
2024/01/04	0	0.00	1	99.50	97.60	-1	1,735	-0.06%
2023/12/29	0.1	98.50	0	0.00	98.60	0.1	1,768	0.00%
2023/12/25	1	96.60	0	0.00	96.60	1	1,911	0.05%
2023/12/22	2	97.00	1	96.60	96.60	1	1,965	0.05%
2023/12/20	2	98.10	0	0.00	98.00	2	1,981	0.10%
2023/12/15	0	0.00	1	101.50	101.00	-1	2,082	-0.05%
2023/12/14	3	100.50	0	0.00	101.50	3	2,197	0.14%
2023/12/13	0	100.50	0	0.00	100.00	0	2,268	0.00%
2023/12/08	1	100.00	0	0.00	100.00	1	2,413	0.04%
2023/12/06	2	103.75	0	0.00	104.00	2	2,475	0.08%
2023/12/05	1	102.50	2	102.50	103.00	-1	2,521	-0.04%
2023/12/04	0	0.00	10	103.50	103.00	-10	2,619	-0.38%
2023/12/01	12	101.00	0	0.00	101.50	12	2,901	0.41%
2023/11/29	0	0.00	2	102.75	102.50	-2	2,978	-0.07%
2023/11/28	0	0.00	1	101.50	102.00	-1	3,012	-0.03%
2023/11/27	0	0.00	4	101.50	100.50	-4	3,028	-0.13%
2023/11/24	1	100.00	0	0.00	100.50	1	3,037	0.03%
2023/11/17	2	99.75	0	0.00	99.70	2	3,177	0.06%
2023/11/14	0	0.00	2	99.90	99.70	-2	3,463	-0.06%
2023/11/10	0	0.00	2	96.30	96.10	-2	3,602	-0.06%
2023/11/09	0	98.10	1	98.60	98.00	-1	3,590	-0.03%
2023/11/07	0	0.00	1	98.60	98.40	-1	3,571	-0.03%
2023/11/06	0	0.00	3	98.10	98.30	-3	3,575	-0.08%
2023/11/02	1	97.10	0	97.60	97.50	1	3,640	0.03%
2023/11/01	0	0.00	1	96.00	96.00	-1	3,684	-0.03%
2023/10/31	0	0.00	0	96.70	95.90	0	3,685	0.00%
2023/10/25	1.1	99.96	0	0.00	98.90	1.1	3,722	0.03%
2023/10/24	0	0.00	1	99.10	99.40	-1	3,739	-0.03%
2023/10/17	0	0.00	3	99.60	100.00	-3	3,781	-0.08%
2023/10/16	2	97.25	0	0.00	98.50	2	3,763	0.05%
2023/10/13	0	0.00	0.1	99.30	100.00	-0.1	3,733	0.00%
2023/10/12	0	0.00	1	98.60	98.50	-1	3,693	-0.03%
2023/10/11	1	97.60	5	97.46	97.90	-4	3,676	-0.11%
2023/10/06	0.1	96.48	1	97.40	96.60	-0.9	3,689	-0.02%
2023/10/05	0	0.00	5	97.30	96.40	-5	3,722	-0.13%
2023/10/04	1	96.50	2	96.50	97.00	-1	3,699	-0.03%
2023/10/03	1	98.00	0	0.00	98.00	1	3,698	0.03%
2023/10/02	0	0.00	1	98.00	98.00	-1	3,711	-0.03%
2023/09/28	4	96.38	2	96.70	96.80	2	3,669	0.05%
2023/09/27	0	0.00	1	96.70	97.10	-1	3,625	-0.03%
2023/09/26	1	98.50	0	0.00	98.30	1	3,668	0.03%
2023/09/25	2	100.00	0	0.00	99.70	2	3,714	0.05%
2023/09/22	1	98.50	1	99.60	99.60	0	3,711	0.00%
2023/09/21	0	0.00	16	98.88	99.10	-16	3,700	-0.43%
2023/09/20	6	100.25	2	99.30	99.10	4	3,684	0.11%
2023/09/19	4	103.50	13	103.65	103.50	-9	3,634	-0.25%
2023/09/18	10	104.00	2	104.00	103.00	8	3,582	0.22%
2023/09/15	0	0.00	1	102.00	102.50	-1	3,520	-0.03%
2023/09/14	0	0.00	5	101.50	101.50	-5	3,503	-0.14%
2023/09/13	3	98.93	1	99.60	99.20	2	3,463	0.06%
2023/09/12	5	100.08	1	99.30	101.00	4	3,415	0.12%
2023/09/11	1	100.50	0	0.00	101.00	1	3,342	0.03%
2023/09/08	4.1	100.64	1	101.50	101.00	3.1	3,292	0.09%
2023/09/07	1	102.00	8	102.31	103.00	-7	3,226	-0.22%
2023/09/06	9.1	101.35	9	101.26	103.00	0.1	3,130	0.00%
2023/09/05	6	95.98	2	97.20	97.90	4	2,825	0.14%
2023/09/04	2	95.20	2	94.85	95.60	0	2,749	0.00%
2023/09/01	29	95.55	3	95.07	94.40	26	2,733	0.95%
2023/08/30	0	0.00	2	94.20	94.50	-2	2,684	-0.07%
2023/08/29	1	94.00	0	0.00	93.90	1	2,672	0.04%
2023/08/28	0	0.00	1	92.50	92.50	-1	2,654	-0.04%
2023/08/25	1	93.00	1	92.80	92.90	0	2,660	0.00%
2023/08/24	1	95.00	0	0.00	95.00	1	2,629	0.04%
2023/08/23	1	92.90	0	0.00	93.10	1	2,570	0.04%
2023/08/22	5	94.32	13	95.23	93.50	-8	2,549	-0.31%
2023/08/21	4	93.53	0	0.00	92.00	4	2,435	0.16%
2023/08/18	1	96.20	6	96.02	94.40	-5	2,340	-0.21%
2023/08/17	15	94.87	5	94.08	95.70	10	2,208	0.45%
2023/08/16	0	0.00	2	90.30	90.00	-2	1,983	-0.10%
2023/08/11	3	90.30	0	0.00	90.50	3	1,960	0.15%
2023/08/10	1	89.80	4	89.13	90.30	-3	1,956	-0.15%
2023/08/09	0	0.00	0.1	90.00	90.80	-0.1	1,940	0.00%
2023/08/08	1.1	93.00	0	0.00	93.00	1.1	1,902	0.06%
2023/08/07	0	0.00	1	93.70	91.70	-1	1,865	-0.05%
2023/07/27	1	88.70	0	0.00	89.00	1	1,756	0.06%
2023/07/25	0	0.00	3	90.87	90.60	-3	1,701	-0.18%
2023/07/21	0	0.00	1	91.30	90.60	-1	1,649	-0.06%
2023/07/18	1	90.50	1	91.00	90.50	0	1,623	0.00%
2023/07/17	0	0.00	2	90.60	91.50	-2	1,617	-0.12%
2023/07/14	0.1	91.10	0	0.00	91.00	0.1	1,615	0.00%
2023/07/13	1	92.30	0	0.00	92.00	1	1,602	0.06%
2023/07/12	0	0.00	5	90.84	92.00	-5	1,561	-0.32%
2023/07/11	1	88.10	1	88.70	88.40	0	1,516	0.00%
2023/07/07	1	88.80	1	87.40	88.60	0	1,505	0.00%
2023/07/06	1	90.20	2	90.15	90.10	-1	1,481	-0.07%
2023/07/05	0	0.00	0.5	90.29	90.10	-0.5	1,456	-0.03%
2023/07/04	6.7	88.66	1	88.90	88.90	5.7	1,438	0.39%
2023/07/03	1	96.20	6	95.93	96.20	-5	1,336	-0.37%
2023/06/30	1	93.50	0	0.00	93.80	1	1,265	0.08%
2023/06/29	2	93.35	2	94.80	93.60	0	1,262	0.00%
2023/06/28	1	93.50	0	0.00	93.10	1	1,248	0.08%
2023/06/27	0.1	96.40	0	0.00	94.50	0.1	1,226	0.01%
2023/06/26	5	98.36	4.2	97.98	97.70	0.9	1,195	0.07%
2023/06/21	3	96.03	0.2	96.50	96.30	2.9	1,137	0.25%
2023/06/20	0.3	94.80	10	94.74	95.60	-9.8	1,107	-0.88%
2023/06/08	1	93.90	2	93.90	93.30	-1	1,087	-0.09%
2023/06/07	0	0.00	1	93.00	93.30	-1	1,081	-0.09%
2023/06/05	0	0.00	1	91.60	92.60	-1	1,095	-0.09%
2023/06/02	2	91.85	1.1	91.80	90.90	1	1,123	0.08%
2023/05/31	0	0.00	1	90.30	90.30	-1	1,120	-0.09%
2023/05/30	3	89.40	0	0.00	89.40	3	1,108	0.27%
2023/05/29	0	0.00	1	89.00	89.40	-1	1,107	-0.09%
2023/05/26	0	0.00	2	89.00	88.60	-2	1,098	-0.18%
2023/05/24	0	0.00	1	87.80	87.80	-1	1,073	-0.09%
2023/05/19	1	86.70	0	0.00	86.70	1	1,083	0.09%
2023/05/18	0	0.00	1	86.80	87.00	-1	1,090	-0.09%
2023/05/12	4	85.40	0	0.00	85.40	4	1,144	0.35%
2023/05/10	1	85.30	0	0.00	85.10	1	1,165	0.09%
2023/05/08	0	0.00	2	86.60	87.00	-2	1,178	-0.17%
2023/05/03	0	0.00	1	85.80	86.00	-1	1,285	-0.08%
2023/05/02	0	0.00	1	85.90	85.90	-1	1,321	-0.08%
2023/04/28	0	0.00	1	85.50	85.20	-1	1,330	-0.08%
2023/04/27	1	84.90	0	0.00	84.90	1	1,328	0.08%
2023/04/26	3	83.57	1	84.00	84.70	2	1,328	0.15%
2023/04/24	1	84.70	1	85.70	86.00	0	1,311	0.00%
2023/04/21	1	85.80	0	0.00	85.00	1	1,321	0.08%
2023/04/20	1	86.80	0	0.00	86.00	1	1,342	0.07%
2023/04/17	1	87.90	0	0.00	87.90	1	1,323	0.08%
2023/04/14	0	0.00	1	87.70	87.70	-1	1,323	-0.08%
2023/04/13	2	88.55	0	0.00	87.80	2	1,322	0.15%
2023/04/12	0	0.00	1	88.60	88.60	-1	1,323	-0.08%
2023/04/10	0	0.00	1	88.70	88.60	-1	1,316	-0.08%
2023/04/07	1	88.70	0	0.00	88.90	1	1,322	0.08%
2023/04/06	0	0.00	1	88.10	88.10	-1	1,313	-0.08%
2023/03/31	0	0.00	4	89.50	89.00	-4	1,310	-0.31%
2023/03/30	2	88.85	1	89.30	88.90	1	1,299	0.08%
2023/03/27	1	88.60	0.1	88.60	88.40	0.9	1,303	0.07%
2023/03/23	0	88.60	0	0.00	88.40	0	1,299	0.00%
2023/03/21	0	0.00	1	88.40	88.50	-1	1,265	-0.08%
2023/03/20	1	87.30	0	0.00	87.80	1	1,251	0.08%
2023/03/17	1	86.70	1	86.70	86.90	0	1,244	0.00%
2023/03/16	0.3	86.10	0	0.00	85.80	0.3	1,240	0.03%
2023/03/15	1	86.00	1	86.80	86.10	0	1,239	0.00%
2023/03/13	2.1	86.03	1	85.90	86.20	1.1	1,243	0.09%
2023/03/10	0.3	87.99	0	0.00	86.60	0.3	1,240	0.02%
2023/03/09	1	88.30	1	87.70	87.90	0	1,247	0.00%
2023/03/08	6.3	87.71	5	87.72	88.10	1.3	1,241	0.10%
2023/03/07	5.1	89.90	1	88.50	88.70	4.1	1,203	0.34%
2023/03/02	0	0.00	3	88.20	88.30	-3	1,126	-0.27%
2023/03/01	0	0.00	1	87.30	87.10	-1	1,113	-0.09%
2023/02/22	1	86.00	1	86.60	86.80	0	1,104	0.00%
2023/02/21	1.1	87.01	1	87.00	87.20	0.1	1,110	0.00%
2023/02/20	1	86.20	0	0.00	86.20	1	1,121	0.09%
2023/02/17	0.4	86.50	1	86.10	86.50	-0.7	1,119	-0.06%
2023/02/16	1.1	86.61	3	86.50	86.60	-1.9	1,128	-0.17%
2023/02/15	1	85.10	0	0.00	85.20	1	1,135	0.09%
2023/02/10	4	87.20	0	0.00	86.50	4	1,130	0.35%
2023/02/08	0	0.00	5	88.50	89.10	-5	1,125	-0.44%
2023/02/07	3	88.07	2	88.75	88.60	1	1,122	0.09%
2023/02/06	0.1	88.80	0	0.00	89.20	0.1	1,125	0.00%
2023/02/03	1	89.70	3	90.10	90.00	-2	1,107	-0.18%
2023/02/02	0	0.00	1	88.80	90.50	-1	1,083	-0.09%
2023/02/01	1	87.50	0	0.00	88.70	1	1,040	0.10%
2023/01/30	0	0.00	1	84.70	85.10	-1	984	-0.10%
2023/01/10	0	0.00	3	84.77	85.40	-3	1,095	-0.27%
2023/01/04	1	81.90	0	0.00	81.50	1	1,260	0.08%
2022/12/30	1	81.10	1	81.80	82.70	0	1,306	0.00%
2022/12/29	0	0.00	3	81.53	81.40	-3	1,298	-0.23%
2022/12/28	1	81.30	1	82.00	81.30	0	1,314	0.00%
2022/12/22	0.1	82.60	0	0.00	82.40	0.1	1,378	0.01%
2022/12/21	1.1	82.37	0	0.00	81.80	1.1	1,402	0.08%
2022/12/20	0.3	83.80	0	0.00	83.00	0.3	1,406	0.02%
2022/12/16	0	0.00	2.5	85.78	86.20	-2.5	1,418	-0.18%
2022/12/13	2	84.80	2	84.75	84.20	0	1,398	0.00%
2022/12/12	1	83.50	5	85.06	85.20	-4	1,395	-0.29%
2022/12/09	0	0.00	1	84.70	84.30	-1	1,402	-0.07%
2022/12/07	1	82.10	1	82.80	83.30	0	1,403	0.00%
2022/12/05	1	86.10	0	0.00	85.80	1	1,387	0.07%
2022/12/02	3	85.83	1	86.30	86.00	2	1,384	0.14%
2022/12/01	1	85.10	8	85.23	85.40	-7	1,375	-0.51%
2022/11/30	0	0.00	3	83.37	83.50	-3	1,371	-0.22%
2022/11/29	1	81.60	0	0.00	82.10	1	1,367	0.07%
2022/11/28	1	81.50	1	81.90	82.20	0	1,369	0.00%
2022/11/25	0.1	82.10	0	0.00	81.60	0.1	1,375	0.01%
2022/11/24	1	81.20	7	81.20	82.50	-6	1,380	-0.43%
2022/11/22	1	81.30	0	0.00	81.20	1	1,388	0.07%
2022/11/18	4	83.38	5	82.40	82.00	-1	1,398	-0.07%
2022/11/17	3	83.20	0	0.00	83.10	3	1,399	0.21%
2022/11/16	0	0.00	5	82.60	82.90	-5	1,406	-0.36%
2022/11/15	0	0.00	1	81.50	82.10	-1	1,400	-0.07%
2022/11/14	0	0.00	4	81.45	81.60	-4	1,413	-0.28%
2022/11/11	1	81.70	7	81.39	81.00	-6	1,442	-0.42%
2022/11/10	0	0.00	3	80.03	80.40	-3	1,448	-0.21%
2022/11/09	1	79.80	2	80.25	80.10	-1	1,480	-0.07%
2022/11/08	2	79.70	7	80.09	79.40	-5	1,480	-0.34%
2022/11/07	3	79.03	10	78.82	79.50	-7	1,501	-0.47%
2022/11/04	1	78.40	0	0.00	78.80	1	1,514	0.07%
2022/11/03	4	78.18	0	0.00	78.40	4	1,521	0.26%
2022/11/02	0	0.00	5.1	77.90	77.50	-5.1	1,526	-0.33%
2022/11/01	0.1	76.90	0	0.00	76.90	0.1	1,517	0.01%
2022/10/31	1	75.60	2	76.20	76.30	-1	1,519	-0.07%
2022/10/27	1	74.20	3	74.97	75.50	-2	1,523	-0.13%
2022/10/26	3	74.73	1.1	74.50	74.20	2	1,532	0.13%
2022/10/25	7	76.30	1	76.30	75.10	6	1,537	0.39%
2022/10/24	3.1	75.68	1	75.80	75.60	2.1	1,567	0.13%
2022/10/21	10	76.55	2	76.55	76.00	8	1,562	0.51%
2022/10/20	1	75.90	0	0.00	76.20	1	1,608	0.06%
2022/10/19	0.2	75.69	3	76.13	75.70	-2.9	1,580	-0.18%
2022/10/18	3	75.10	4	75.30	75.10	-1	1,563	-0.06%
2022/10/17	3	72.17	1	72.50	74.20	2	1,567	0.13%
2022/10/14	4	73.98	7	73.76	73.50	-3	1,571	-0.19%
2022/10/13	14	74.53	8	75.73	71.70	6	1,546	0.39%
2022/10/07	1	71.50	0	0.00	72.00	1	1,517	0.07%
2022/10/03	1	70.80	0	0.00	71.50	1	1,630	0.06%
2022/09/30	1	70.30	0	0.00	71.90	1	1,661	0.06%
2022/09/28	3	74.13	2	73.75	73.00	1	1,689	0.06%
2022/09/27	1	76.00	1	76.30	76.00	0	1,694	0.00%
2022/09/26	4	78.90	4	76.05	76.40	0	1,731	0.00%
2022/09/22	2	82.80	0	0.00	82.50	2	1,755	0.11%
2022/09/21	3	84.30	0	0.00	83.90	3	1,770	0.17%
2022/09/20	0	0.00	3	85.60	85.00	-3	1,803	-0.17%
2022/09/19	2	84.35	0	0.00	84.80	2	1,822	0.11%
2022/09/16	3	85.23	0	0.00	85.10	3	1,830	0.16%
2022/09/15	0	0.00	18	84.48	85.10	-18	1,842	-0.98%
2022/09/13	1	85.10	3	85.23	85.10	-2	1,887	-0.11%
2022/09/12	1	84.10	0.3	84.50	84.00	0.7	1,920	0.04%
2022/09/08	0	0.00	1	83.40	84.00	-1	1,951	-0.05%
2022/09/07	3	82.20	1	81.40	82.00	2	1,990	0.10%
2022/09/06	0	0.00	5	82.30	82.30	-5	2,014	-0.25%
2022/09/05	2	84.75	0	0.00	84.20	2	2,030	0.10%
2022/09/02	1	85.60	0	0.00	85.50	1	2,065	0.05%
2022/09/01	1	85.90	1	85.80	85.70	0	2,138	0.00%
2022/08/31	7.2	86.43	0	0.00	86.90	7.2	2,226	0.32%
2022/08/30	1.2	86.05	2	86.20	86.30	-0.8	2,272	-0.04%
2022/08/29	4.1	86.08	3	85.77	85.80	1.1	2,307	0.05%
2022/08/26	6	87.95	6	88.15	88.40	0	2,298	0.00%
2022/08/24	1.1	86.07	0	86.40	86.10	1.1	2,332	0.05%
2022/08/23	3	87.47	1	87.30	87.10	2	2,329	0.09%
2022/08/22	2	88.65	1.3	89.48	89.00	0.7	2,355	0.03%
2022/08/19	1	89.00	0	0.00	89.40	1	2,361	0.04%
2022/08/18	1	89.10	1	88.90	89.40	0	2,343	0.00%
2022/08/17	1.3	90.88	0	0.00	90.80	1.3	2,308	0.06%
2022/08/16	2	90.75	8	91.00	90.80	-6	2,320	-0.26%
2022/08/15	9	90.02	3	90.20	89.80	6	2,283	0.26%
2022/08/12	3	89.73	1	90.00	90.00	2	2,281	0.09%
2022/08/11	1	89.10	2	88.90	88.50	-1	2,257	-0.04%
2022/08/10	2	87.95	1	87.80	87.80	1	2,260	0.04%
2022/08/08	1	86.10	0	0.00	86.90	1	2,267	0.04%
2022/08/05	0	0.00	1	86.70	86.70	-1	2,279	-0.04%
2022/08/04	1	84.51	3	85.00	86.00	-2	2,303	-0.09%
2022/08/02	1	86.79	0	0.00	86.70	1	2,304	0.05%
2022/07/29	0	85.60	1	86.30	87.40	-1	2,288	-0.04%
2022/07/28	1	84.30	1	84.90	85.00	0	2,266	0.00%
2022/07/27	0	0.00	2	83.05	84.30	-2	2,261	-0.09%
2022/07/26	4	83.98	3	84.00	83.70	1	2,201	0.05%
2022/07/25	2	85.60	1	86.00	86.40	1	2,178	0.05%
2022/07/22	2	86.45	1	87.50	86.10	1	2,188	0.05%
2022/07/21	1	86.30	0	0.00	87.00	1	2,206	0.05%
2022/07/18	2	87.40	2	87.40	87.50	0	2,276	0.00%
2022/07/15	2.1	85.37	7	86.03	86.00	-5	2,269	-0.22%
2022/07/14	2	90.65	1	89.80	90.90	1	2,244	0.04%
2022/07/13	0	0.00	1	89.30	90.80	-1	2,190	-0.05%
2022/07/12	1.1	86.81	0	0.00	86.90	1.1	2,169	0.05%
2022/07/11	0	0.00	1	89.80	89.60	-1	2,172	-0.05%
2022/07/08	3.1	88.04	3	88.17	88.40	0.1	2,158	0.00%
2022/07/07	2	83.10	2.1	83.34	84.00	-0.1	2,120	0.00%
2022/07/06	4	84.38	0	0.00	83.70	4	2,083	0.19%
2022/07/04	2	85.30	2	85.60	84.60	0	2,090	0.00%
2022/07/01	5	88.98	6	88.85	87.60	-1	2,089	-0.05%
2022/06/30	4	91.13	3	90.83	90.70	1	2,052	0.05%
2022/06/29	0	0.00	0	93.30	93.20	0	2,033	0.00%
2022/06/28	2	96.00	1	95.80	95.20	1	2,026	0.05%
2022/06/27	1	98.30	0	0.00	98.30	1	2,017	0.05%
2022/06/24	0	0.00	4	98.13	97.10	-4	2,028	-0.20%
2022/06/23	0	0.00	1	96.70	96.80	-1	2,061	-0.05%
2022/06/21	1	98.40	1	98.60	99.10	0	2,132	0.00%
2022/06/17	0.3	98.90	0	0.00	99.00	0.3	2,138	0.01%
2022/06/16	6	101.25	0	0.00	99.10	6	2,221	0.27%
2022/06/15	0	0.00	1	101.50	100.50	-1	2,233	-0.04%
2022/06/14	1	99.60	0	0.00	100.50	1	2,279	0.04%
2022/06/13	1.1	101.50	5	101.00	101.00	-3.9	2,296	-0.17%
2022/06/10	2	102.75	2	103.00	103.00	0	2,275	0.00%
2022/06/09	1	99.70	12.7	101.76	102.50	-11.7	2,215	-0.53%
2022/06/08	1	100.50	2	100.50	100.50	-1	2,140	-0.05%
2022/06/02	1	97.70	2	98.00	98.00	-1	2,170	-0.05%
2022/06/01	1	97.50	8	98.01	98.10	-7	2,209	-0.32%
2022/05/31	0	0.00	1	96.80	96.90	-1	2,200	-0.05%
2022/05/30	2	96.50	2	96.30	96.80	0	2,220	0.00%
2022/05/27	0	0.00	3	93.30	93.90	-3	2,210	-0.14%
2022/05/24	2	94.05	1	92.60	92.10	1	2,373	0.04%
2022/05/19	1	92.10	0	0.00	92.70	1	2,376	0.04%
2022/05/18	0	0.00	1	92.80	93.50	-1	2,376	-0.04%
2022/05/17	0	0.00	3	91.20	91.60	-3	2,378	-0.13%
2022/05/16	5	90.22	0	0.00	89.60	5	2,388	0.21%
2022/05/13	0	0.00	1	87.40	88.10	-1	2,391	-0.04%
2022/05/12	1	89.00	0	0.00	86.00	1	2,403	0.04%
2022/05/11	2	89.60	1	90.00	89.30	1	2,393	0.04%
2022/05/10	0.1	89.80	0	0.00	90.30	0.1	2,433	0.00%
2022/05/09	1	90.00	0	0.00	90.00	1	2,472	0.04%
2022/05/05	0.1	93.20	0	0.00	93.60	0.1	2,535	0.00%
2022/05/04	0	0.00	0.1	92.60	92.50	-0.1	2,663	0.00%
2022/05/03	0	0.00	1	90.80	90.80	-1	2,731	-0.04%
2022/04/28	2.1	90.62	4	90.78	90.10	-1.9	2,924	-0.06%
2022/04/27	0	0.00	15	89.60	90.90	-15	2,996	-0.50%
2022/04/26	7	91.54	2	91.95	90.90	5	3,019	0.17%
2022/04/25	12	93.81	0	0.00	92.30	12	3,037	0.40%
2022/04/21	3	98.37	2	98.95	98.20	1	3,060	0.03%
2022/04/20	4	97.85	0	0.00	99.40	4	3,064	0.13%
2022/04/19	4	96.28	4	96.95	98.00	0	3,042	0.00%
2022/04/15	9	96.40	6	96.00	95.80	3	3,083	0.10%
2022/04/14	0	0.00	6	97.40	97.20	-6	3,185	-0.19%
2022/04/13	0	97.20	1	96.80	97.40	-1	3,256	-0.03%
2022/04/12	0	0.00	1	96.20	95.50	-1	3,329	-0.03%
2022/04/11	1	98.00	0	0.00	96.70	1	3,403	0.03%
2022/04/08	2	98.20	2	99.30	99.40	0	3,430	0.00%
2022/04/07	11.1	100.07	4	99.35	97.90	7.1	3,493	0.20%
2022/04/06	2	100.75	1	101.50	101.50	1	3,693	0.03%
2022/03/31	1	102.00	0	0.00	102.50	1	3,780	0.03%
2022/03/30	2	103.00	0	0.00	103.00	2	3,848	0.05%
2022/03/29	0	0.00	1	101.50	101.50	-1	4,044	-0.02%
2022/03/28	3	100.83	2	101.00	102.50	1	4,443	0.02%
2022/03/25	0	0.00	6	102.25	102.00	-6	4,745	-0.13%
2022/03/24	5	103.00	0	0.00	103.00	5	4,738	0.11%
2022/03/23	1	102.00	1	102.00	103.00	0	4,709	0.00%
2022/03/22	4	102.00	0	0.00	102.50	4	4,763	0.08%
2022/03/21	1	104.00	9	102.94	103.00	-8	4,773	-0.17%
2022/03/18	3	100.17	7	100.51	100.50	-4	4,753	-0.08%
2022/03/17	13	100.02	10.1	100.03	100.00	2.9	4,754	0.06%
2022/03/16	9	98.42	8	98.63	98.30	1	4,718	0.02%
2022/03/15	2	96.10	0	0.00	96.50	2	4,742	0.04%
2022/03/14	2	97.80	0	0.00	97.20	2	4,811	0.04%
2022/03/11	0	0.00	2.1	98.79	98.30	-2.1	4,912	-0.04%
2022/03/10	5	98.46	6	98.07	98.70	-1	5,020	-0.02%
2022/03/09	5.1	97.54	1	97.40	96.90	4.1	5,044	0.08%
2022/03/08	5	96.56	6	96.22	96.70	-1	5,101	-0.02%
2022/03/07	2	94.20	3	94.80	95.80	-1	5,099	-0.02%
2022/03/04	0	0.00	2	98.05	97.30	-2	5,116	-0.04%
2022/03/03	2	98.75	0	0.00	98.80	2	5,192	0.04%
2022/03/02	1	98.50	0	0.00	98.30	1	5,214	0.02%
2022/03/01	2	97.60	25	96.78	98.80	-23	5,293	-0.43%
2022/02/25	20	95.16	3	95.33	96.40	17	5,263	0.32%
2022/02/24	3	93.07	2	94.95	93.10	1	5,334	0.02%
2022/02/23	1	95.30	1	95.30	95.40	0	5,393	0.00%
2022/02/22	3	95.47	0	0.00	95.20	3	5,581	0.05%
2022/02/21	1	95.90	1	96.60	96.60	0	5,764	0.00%
2022/02/18	2	95.50	1	95.90	96.50	1	6,150	0.02%
2022/02/17	4	96.23	1	97.10	95.70	3	6,342	0.05%
2022/02/16	3	96.37	4	96.13	96.90	-1	6,626	-0.02%
2022/02/15	2	95.10	0	95.40	94.60	2	6,651	0.03%
2022/02/14	0	94.20	2	94.05	94.20	-2	6,750	-0.03%
2022/02/11	0	0.00	2	96.70	96.50	-2	6,763	-0.03%
2022/02/10	1	96.10	0	97.50	96.20	1	6,811	0.01%
2022/02/09	1	96.80	2	95.85	97.20	-1	6,830	-0.01%
2022/02/08	1	94.50	1	95.30	95.20	0	6,935	0.00%
2022/02/07	1	92.61	1	93.70	94.70	0	6,957	0.00%
2022/01/26	3	93.36	1	92.70	92.60	2	6,985	0.03%
2022/01/25	2	95.50	8	95.30	95.40	-6	7,096	-0.08%
2022/01/24	9	96.77	6	96.33	96.10	3	7,156	0.04%
2022/01/21	1	99.51	1	99.20	99.40	0	7,050	0.00%
2022/01/20	2	99.80	0	0.00	100.50	2	7,024	0.03%
2022/01/19	1	100.50	0	0.00	100.50	1	6,974	0.01%
2022/01/18	1	102.50	1	103.50	102.50	0	6,945	0.00%
2022/01/17	0	0.00	3	101.50	102.00	-3	6,912	-0.04%
2022/01/14	5	101.60	3	101.83	102.50	2	6,903	0.03%
2022/01/13	2	102.00	7	101.79	102.00	-5	6,915	-0.07%
2022/01/12	2	101.50	0	0.00	101.50	2	6,922	0.03%
2022/01/11	2	101.75	0	0.00	101.50	2	6,967	0.03%
2022/01/10	3	102.50	7	102.57	103.00	-4	6,949	-0.06%
2022/01/07	3	102.50	4	103.00	102.50	-1	6,945	-0.01%
2022/01/06	1	105.00	2	105.50	105.50	-1	6,861	-0.01%
2022/01/05	3	106.67	2	107.00	106.00	1	6,844	0.01%
2022/01/04	3	106.50	6	107.67	107.50	-3	6,801	-0.04%
2022/01/03	3	106.00	9	107.00	106.00	-6	6,758	-0.09%
2021/12/30	15.1	105.80	5	106.00	105.50	10.1	6,756	0.15%
2021/12/29	32	108.55	17	107.76	107.00	15	6,754	0.22%
2021/12/28	9	105.78	2	105.25	105.50	7	6,643	0.11%
2021/12/27	2	107.00	2	107.50	106.50	0	6,718	0.00%
2021/12/24	5	107.30	2	108.00	106.50	3	6,807	0.04%
2021/12/23	10	109.85	28	110.80	108.50	-18	6,800	-0.26%
2021/12/22	22.1	110.45	34	110.28	111.00	-11.9	6,660	-0.18%
2021/12/21	7	107.00	13	106.81	107.50	-6	6,439	-0.09%
2021/12/20	0	0.00	2	102.75	102.50	-2	6,139	-0.03%
2021/12/17	1	102.00	2	103.50	102.00	-1	6,155	-0.02%
2021/12/16	10	103.35	3.2	102.97	103.50	6.8	6,190	0.11%
2021/12/15	1	101.00	0	0.00	101.00	1	6,197	0.02%
2021/12/14	4	99.85	1	99.30	99.20	3	6,174	0.05%
2021/12/13	2	100.25	1	100.00	100.00	1	6,151	0.02%
2021/12/10	1	101.50	1	101.00	101.00	0	6,263	0.00%
2021/12/09	1	102.50	1	100.50	100.50	0	6,366	0.00%
2021/12/08	4	102.13	4	102.50	102.00	0	6,336	0.00%
2021/12/07	8	100.94	0	0.00	101.00	8	6,287	0.13%
2021/12/06	7.1	102.65	2	102.00	102.00	5.1	6,209	0.08%
2021/12/03	13	104.62	1	105.50	105.50	12	6,141	0.20%
2021/12/02	4	105.50	4	104.63	103.50	0	6,153	0.00%
2021/12/01	3	104.33	4	104.75	105.50	-1	6,141	-0.02%
2021/11/30	7	106.14	3	107.17	105.50	4	6,109	0.07%
2021/11/29	1	104.51	2	103.75	104.00	-1	6,109	-0.02%
2021/11/26	6	105.00	2	105.50	104.50	4	6,056	0.07%
2021/11/25	2	106.00	2	106.25	107.00	0	6,025	0.00%
2021/11/24	4	108.13	3	108.17	108.50	1	5,942	0.02%
2021/11/23	13	108.88	17	107.65	107.50	-4	5,932	-0.07%
2021/11/22	4	112.62	1	113.00	112.50	3	5,856	0.05%
2021/11/19	5.1	113.60	7	111.86	111.50	-1.9	5,834	-0.03%
2021/11/18	6	112.67	36	114.29	113.00	-30	5,740	-0.52%
2021/11/17	48	112.55	19	112.45	115.00	29	5,633	0.51%
2021/11/16	22	108.70	13	109.23	110.00	9	5,309	0.17%
2021/11/15	10	108.65	16	108.16	110.50	-6	5,192	-0.12%
2021/11/12	4	102.25	6	102.42	102.00	-2	4,991	-0.04%
2021/11/11	6	102.58	4	103.00	101.50	2	5,016	0.04%
2021/11/10	3	100.83	0	0.00	100.50	3	4,994	0.06%
2021/11/09	2	100.50	5	99.50	100.50	-3	5,037	-0.06%
2021/11/08	3	97.93	2	99.15	97.90	1	5,061	0.02%
2021/11/05	6	98.03	1	99.30	98.20	5	5,092	0.10%
2021/11/04	3	100.17	2	100.75	100.00	1	5,018	0.02%
2021/11/03	2	101.75	1	102.50	101.00	1	5,050	0.02%
2021/11/02	12	105.88	0	0.00	101.50	12	5,022	0.24%
2021/11/01	2	107.00	5	106.40	107.00	-3	4,814	-0.06%
2021/10/29	1	102.50	10	102.50	102.50	-9	4,762	-0.19%
2021/10/28	2	103.25	1	103.50	103.00	1	4,883	0.02%
2021/10/27	5	103.20	14	103.21	104.00	-9	4,928	-0.18%
2021/10/26	2	102.25	0	0.00	101.50	2	5,000	0.04%
2021/10/25	1	103.50	6	102.50	103.50	-5	5,079	-0.10%
2021/10/21	11	102.14	2	102.50	101.00	9	5,430	0.17%
2021/10/20	1	100.50	5	101.00	101.00	-4	5,478	-0.07%
2021/10/19	1	100.50	3	100.60	101.00	-2	5,548	-0.04%
2021/10/18	0	0.00	1	98.20	98.00	-1	5,636	-0.02%
2021/10/15	6	98.67	13	97.78	97.70	-7	5,820	-0.12%
2021/10/14	11	96.52	23	96.72	96.00	-12	6,050	-0.20%
2021/10/13	29	99.77	6	97.18	96.40	23	6,354	0.36%
2021/10/12	1	99.20	2	99.20	98.00	-1	6,983	-0.01%
2021/10/08	7	100.43	2	100.75	100.00	5	7,137	0.07%
2021/10/07	9	101.06	6	100.75	100.50	3	7,265	0.04%
2021/10/06	8	99.79	8	98.33	97.60	0	7,620	0.00%
2021/10/05	12	98.28	8	98.16	99.70	4	7,824	0.05%
2021/10/04	2	97.50	1	96.00	95.70	1	7,768	0.01%
2021/10/01	7	99.47	3	100.23	99.30	4	7,774	0.05%
2021/09/30	5	104.80	1	104.00	105.00	4	7,783	0.05%
2021/09/29	6	106.50	2	106.50	106.00	4	7,900	0.05%
2021/09/28	12	109.71	5	110.70	108.50	7	8,106	0.09%
2021/09/27	1	107.00	1	107.50	107.50	0	8,108	0.00%
2021/09/24	3	107.50	0	0.00	106.50	3	8,199	0.04%
2021/09/23	3	104.67	7	104.71	105.50	-4	8,290	-0.05%
2021/09/22	5	100.50	1	103.50	100.50	4	8,497	0.05%
2021/09/17	1	103.50	1	104.50	104.50	0	8,609	0.00%
2021/09/16	1	103.50	2	104.50	104.00	-1	9,035	-0.01%
2021/09/15	19	103.61	2	103.00	102.50	17	9,565	0.18%
2021/09/14	2	109.00	3	109.83	110.00	-1	9,945	-0.01%
2021/09/10	5	106.50	1	107.00	107.00	4	10,276	0.04%
2021/09/08	3	106.67	2	107.25	106.00	1	11,178	0.01%
2021/09/07	1	108.00	1	108.00	107.00	0	11,465	0.00%
2021/09/02	2	115.50	0	0.00	115.50	2	12,322	0.02%
2021/09/01	1	116.50	5	115.40	117.00	-4	12,352	-0.03%
2021/08/31	3	113.67	1	114.00	114.00	2	12,393	0.02%
2021/08/30	1	114.00	0	0.00	114.00	1	12,505	0.01%
2021/08/27	2	114.00	1	114.50	114.00	1	12,560	0.01%
2021/08/26	3	114.83	4	116.00	116.00	-1	12,646	-0.01%
2021/08/25	4.5	114.78	10	114.95	115.50	-5.5	12,808	-0.04%
2021/08/24	8	113.50	1	112.00	112.00	7	12,993	0.05%
2021/08/23	0	0.00	1	114.00	114.00	-1	13,333	-0.01%
2021/08/20	1	107.50	3	106.67	106.50	-2	13,424	-0.01%
2021/08/19	3	112.67	1	112.00	111.50	2	13,562	0.01%
2021/08/18	4	110.38	29	114.36	116.00	-25	13,751	-0.18%
2021/08/17	27	114.09	3	116.00	112.00	24	13,868	0.17%
2021/08/16	6	114.67	144	115.06	114.50	-138	13,873	-0.99%	大賣/鉅額交易
2021/08/13	4	121.25	2	118.75	118.00	2	13,892	0.01%
2021/08/12	9	121.00	8	122.00	123.00	1	13,908	0.01%
2021/08/11	8	119.00	2	119.00	119.00	6	13,958	0.04%
2021/08/10	2	119.00	2	121.75	122.00	0	14,020	0.00%
2021/08/09	3	122.50	4	120.63	122.00	-1	14,081	-0.01%
2021/08/06	8	122.00	1	122.00	121.50	7	14,159	0.05%
2021/08/05	1	125.50	3	124.67	124.00	-2	14,264	-0.01%
2021/08/04	10	125.85	0	0.00	125.50	10	14,533	0.07%
2021/08/03	9	127.11	9	125.61	126.50	0	14,698	0.00%
2021/08/02	1	123.50	1	123.00	123.00	0	14,781	0.00%
2021/07/30	3	122.50	4	121.63	120.00	-1	14,875	-0.01%
2021/07/29	2	118.50	1	120.50	121.50	1	14,921	0.01%
2021/07/28	40	117.24	13	117.04	118.00	27	15,080	0.18%
2021/07/27	134	121.74	132	121.01	122.00	2	15,144	0.01%	大買/大賣/
2021/07/26	2	129.50	1	127.00	128.00	1	15,160	0.01%
2021/07/23	1	131.50	3	128.17	128.00	-2	15,236	-0.01%
2021/07/22	4.1	129.75	0	0.00	129.00	4.1	15,528	0.03%
2021/07/21	137	129.78	8	126.06	126.50	129	15,502	0.83%	大買/鉅額交易
2021/07/20	10	130.90	42	134.00	129.00	-32	15,427	-0.21%
2021/07/19	51	137.24	106	140.41	137.00	-55	15,285	-0.36%	大賣/
2021/07/16	20	137.85	13.1	139.68	138.50	6.9	15,115	0.05%
2021/07/15	5	130.50	9	132.67	134.00	-4	14,640	-0.03%
2021/07/14	6	127.67	9	130.39	131.00	-3	14,768	-0.02%
2021/07/13	16	131.16	12	129.21	128.00	4	14,836	0.03%
2021/07/12	11	129.45	7	129.57	129.50	4	14,661	0.03%
2021/07/09	1	123.50	1.1	125.00	124.00	-0.1	14,678	0.00%
2021/07/08	106	127.82	6	126.50	125.50	100	15,415	0.65%	大買/
2021/07/07	1	126.00	13	126.19	125.50	-12	16,004	-0.07%
2021/07/06	17	125.91	13	125.88	126.00	4	15,989	0.03%
2021/07/05	10	129.40	10.4	130.17	131.00	-0.4	15,922	0.00%
2021/07/02	5	125.70	3.1	125.07	129.00	2	15,715	0.01%
2021/07/01	1.2	124.21	16	123.22	122.00	-14.8	15,683	-0.09%
2021/06/30	11.2	126.21	2	125.50	126.00	9.2	15,637	0.06%
2021/06/29	6.1	127.40	25	127.14	125.00	-19	15,576	-0.12%
2021/06/28	4.2	130.44	4	129.88	131.50	0.2	15,423	0.00%
2021/06/25	29	132.34	17.1	133.77	132.00	12	15,338	0.08%
2021/06/24	31.1	129.83	27	130.67	132.00	4.1	15,053	0.03%
2021/06/23	18	126.33	29	126.09	126.50	-11	14,737	-0.07%
2021/06/22	10	120.05	8	119.88	119.00	2	14,266	0.01%
2021/06/21	15	119.83	6	121.25	119.00	9	14,163	0.06%
2021/06/18	8	122.69	137	121.97	121.00	-129	13,911	-0.93%	大賣/鉅額交易
2021/06/17	141	118.84	16	120.78	119.00	125	13,634	0.92%	大買/鉅額交易
2021/06/16	6	114.33	3.3	114.39	114.00	2.7	13,051	0.02%
2021/06/15	83	115.25	119	116.25	116.00	-36	12,759	-0.28%	大賣/
2021/06/11	6	107.92	1	106.50	107.00	5	12,191	0.04%
2021/06/10	7	108.00	8	108.50	109.00	-1	12,177	-0.01%
2021/06/09	11	106.55	1	106.00	104.50	10	12,088	0.08%
2021/06/08	1	108.00	1	108.00	106.00	0	12,152	0.00%
2021/06/07	8	105.06	13	102.77	107.50	-5	12,238	-0.04%
2021/06/04	1	107.00	8	105.81	105.50	-7	12,201	-0.06%
2021/06/03	4.1	107.12	4	107.25	107.50	0.1	12,258	0.00%
2021/06/02	4	107.38	5	107.40	105.50	-1	12,254	-0.01%
2021/06/01	6.1	111.41	5	111.80	111.00	1.1	12,196	0.01%
2021/05/31	24.1	106.78	24	107.42	110.50	0.1	12,099	0.00%
2021/05/28	19	102.79	2	103.25	103.00	17	11,802	0.14%
2021/05/27	7	101.57	2.1	103.62	104.00	4.9	11,748	0.04%
2021/05/26	0.1	105.00	137	104.64	105.00	-136.9	11,683	-1.17%	大賣/鉅額交易
2021/05/25	27	98.44	17	98.90	99.30	10	11,596	0.09%
2021/05/24	0	0.00	6	92.68	94.10	-6	11,609	-0.05%
2021/05/21	0	0.00	1	92.60	92.30	-1	11,720	-0.01%
2021/05/20	5	93.14	0.4	92.20	92.20	4.6	11,886	0.04%
2021/05/19	5	92.36	2	93.10	92.20	3	12,207	0.02%
2021/05/18	132	94.71	24	94.82	94.90	108	12,418	0.87%	大買/鉅額交易
2021/05/17	4	88.03	5	87.20	88.30	-1	12,800	-0.01%
2021/05/14	6	94.42	4	94.00	93.30	2	13,072	0.02%
2021/05/13	4	92.25	3	91.10	92.40	1	13,025	0.01%
2021/05/12	26	91.46	13	93.15	91.40	13	12,988	0.10%
2021/05/11	7	100.43	3	99.93	99.20	4	12,839	0.03%
2021/05/10	4	105.63	2	106.00	103.00	2	12,721	0.02%
2021/05/07	12	109.96	2	109.75	110.00	10	12,624	0.08%
2021/05/06	4.1	108.43	4	108.13	108.00	0.1	12,630	0.00%
2021/05/05	12	113.08	3	113.00	108.00	9	13,355	0.07%
2021/05/04	11	110.32	7	110.36	111.00	4	13,658	0.03%
2021/05/03	19	119.79	6	120.17	116.00	13	13,475	0.10%
2021/04/29	6	124.83	2	126.25	127.50	4	13,328	0.03%
2021/04/28	6	125.58	9.2	125.26	127.50	-3.2	13,283	-0.02%
2021/04/27	2	117.00	0	0.00	117.50	2	13,151	0.02%
2021/04/26	1	116.00	0	0.00	116.00	1	13,150	0.01%
2021/04/23	2	112.50	54	110.33	114.00	-52	13,240	-0.39%
2021/04/22	63	109.94	2	110.75	108.50	61	13,317	0.46%
2021/04/21	4	114.88	11	114.68	113.00	-7	13,471	-0.05%
2021/04/20	3	115.00	31	107.68	113.50	-28	14,059	-0.20%
2021/04/19	13	108.58	2	108.50	109.00	11	13,917	0.08%
2021/04/16	4	108.63	22	108.25	109.00	-18	13,986	-0.13%
2021/04/15	24	108.40	32	106.47	108.00	-8	13,968	-0.06%
2021/04/14	20	104.40	5	106.70	103.50	15	13,741	0.11%
2021/04/13	23	106.57	43.1	109.48	110.50	-20.1	13,046	-0.15%
2021/04/12	1	101.00	0	0.00	100.50	1	12,409	0.01%
2021/04/09	3	103.33	0	0.00	102.00	3	12,361	0.02%
2021/04/08	0.1	103.50	0.1	103.00	103.50	0	12,299	0.00%
2021/04/07	1	104.50	148	104.58	103.50	-147	12,286	-1.20%	大賣/鉅額交易
2021/04/06	3	103.00	0	0.00	104.00	3	12,160	0.02%
2021/04/01	1	101.50	2.1	101.07	102.00	-1.1	12,121	-0.01%
2021/03/31	28	102.00	13	105.19	102.50	15	12,079	0.12%
2021/03/30	11	103.82	6	103.08	104.00	5	11,983	0.04%
2021/03/29	4	101.88	2	101.25	101.00	2	11,903	0.02%
2021/03/26	7	100.11	12	99.68	100.00	-5	11,787	-0.04%
2021/03/25	0.2	95.00	0	0.00	95.30	0.2	11,555	0.00%
2021/03/24	3	96.43	2	96.10	95.00	1	11,552	0.01%
2021/03/23	0	0.00	3	98.23	98.00	-3	11,515	-0.03%
2021/03/22	0	0.00	1	98.20	98.20	-1	11,591	-0.01%
2021/03/19	0	0.00	3	98.80	99.00	-3	11,695	-0.03%
2021/03/17	3	99.20	3	99.50	97.50	0	11,791	0.00%
2021/03/16	6	98.10	9	98.31	98.30	-3	11,767	-0.03%
2021/03/15	6	97.48	13	97.15	96.90	-7	11,766	-0.06%
2021/03/12	21	99.70	7	99.33	99.00	14	11,760	0.12%
2021/03/11	5	97.78	4.3	98.77	99.80	0.7	11,676	0.01%
2021/03/10	3	95.57	3	95.20	95.10	0	11,584	0.00%
2021/03/09	3	93.10	3	92.03	92.80	0	11,714	0.00%
2021/03/08	1	97.40	1	94.70	94.80	0	11,729	0.00%
2021/03/05	2	95.80	4.2	96.35	96.00	-2.2	11,706	-0.02%
2021/03/04	7	96.03	2	95.25	94.80	5	11,645	0.04%
2021/03/03	3	97.17	2	96.40	98.40	1	11,588	0.01%
2021/03/02	6	97.58	3	98.40	96.00	3	11,550	0.03%
2021/02/26	4	97.98	1	99.00	98.50	3	11,613	0.03%
2021/02/25	8	100.00	14	99.40	99.40	-6	11,529	-0.05%
2021/02/24	105.2	100.70	106	100.47	99.90	-0.8	11,423	-0.01%	大買/大賣/
2021/02/23	134.2	102.54	3	102.50	104.00	131.2	11,214	1.17%	大買/鉅額交易
2021/02/22	9.1	105.82	4.1	105.85	105.00	5	11,064	0.05%
2021/02/19	9	105.06	28	106.18	109.00	-19	10,826	-0.18%
2021/02/18	15	100.26	9	100.59	99.90	6	10,482	0.06%
2021/02/17	19	97.66	10	97.07	99.00	9	10,223	0.09%
2021/02/05	6.1	92.25	48	91.82	92.50	-41.9	9,910	-0.42%
2021/02/04	1	87.50	0	88.00	87.20	1	9,619	0.01%
2021/02/03	5	86.96	6	87.02	87.80	-1	9,657	-0.01%
2021/02/02	7	86.51	8	86.69	86.90	-1	9,768	-0.01%
2021/02/01	4	82.45	4	83.43	83.70	0	9,827	0.00%
2021/01/29	24	83.70	4	83.98	83.50	20	9,762	0.20%
2021/01/28	8	84.31	3	84.80	85.00	5	9,704	0.05%
2021/01/27	29	90.99	25	88.20	86.60	4	9,607	0.04%
2021/01/26	19	87.35	63.2	88.03	88.90	-44.2	8,815	-0.50%
2021/01/25	22	83.00	5	83.56	83.00	17	8,410	0.20%
2021/01/22	14	85.09	2	85.35	85.40	12	8,974	0.13%
2021/01/21	2.1	84.58	25	84.97	84.70	-22.9	9,076	-0.25%
2021/01/20	41	83.89	53	83.49	83.50	-12	8,986	-0.13%
2021/01/19	0.1	85.90	5	86.10	86.10	-4.9	8,808	-0.06%
2021/01/18	41	85.77	0	0.00	85.00	41	8,757	0.47%
2021/01/15	5	84.72	36	84.74	85.60	-31	8,604	-0.36%
2021/01/14	45	85.14	6	85.83	84.50	39	8,485	0.46%
2021/01/13	4	83.43	67.1	84.67	85.00	-63.1	8,287	-0.76%
2021/01/12	16	81.04	3	79.87	80.40	13	7,614	0.17%
2021/01/11	3	81.67	10	80.97	81.20	-7	7,571	-0.09%
2021/01/08	8	79.29	11.1	78.04	79.30	-3.1	7,442	-0.04%
2021/01/07	1	77.10	0	0.00	76.60	1	7,268	0.01%
2021/01/06	1	76.50	1	75.70	77.10	0	7,283	0.00%
2021/01/05	2	76.45	1	76.90	77.00	1	7,245	0.01%
2021/01/04	2	75.10	2	75.70	75.90	0	7,224	0.00%
2020/12/30	5.1	73.88	4	74.28	74.30	1.1	7,275	0.02%
2020/12/29	6	74.52	0	0.00	74.30	6	7,390	0.08%
2020/12/28	6	73.53	5	74.04	74.40	1	7,436	0.01%
2020/12/25	0	0.00	1	73.80	73.80	-1	7,473	-0.01%
2020/12/24	2	74.20	0	0.00	74.10	2	7,507	0.03%
2020/12/21	2	73.10	0	0.00	73.20	2	7,670	0.03%
2020/12/18	21	73.59	1	73.60	73.90	20	7,722	0.26%
2020/12/17	1	74.90	0	0.00	74.80	1	7,753	0.01%
2020/12/16	3	74.60	15	74.79	75.50	-12	7,721	-0.16%
2020/12/15	8	72.75	1	72.30	72.20	7	7,670	0.09%
2020/12/14	11	74.02	0	0.00	74.00	11	7,662	0.14%
2020/12/11	4	76.98	5	76.04	75.90	-1	7,701	-0.01%
2020/12/10	4	76.88	3	76.27	76.90	1	7,848	0.01%
2020/12/09	0	0.00	1	78.00	78.10	-1	8,191	-0.01%
2020/12/08	4	78.08	0	0.00	77.90	4	8,321	0.05%
2020/12/04	2	80.50	0	0.00	80.00	2	8,575	0.02%
2020/12/03	15.1	80.73	7	80.21	79.40	8.1	8,852	0.09%
2020/12/02	41	81.30	4	82.25	81.40	37	8,743	0.42%
2020/12/01	3	80.73	1	81.20	81.20	2	8,685	0.02%
2020/11/30	8	80.85	3	80.63	80.00	5	8,704	0.06%
2020/11/27	6	80.68	5	80.60	80.50	1	8,900	0.01%
2020/11/26	2	79.25	6	79.52	79.70	-4	8,874	-0.05%
2020/11/25	4	78.98	5	79.80	78.80	-1	8,844	-0.01%
2020/11/24	1	78.70	0	0.00	78.20	1	8,696	0.01%
2020/11/23	7	77.69	1	77.90	77.90	6	8,686	0.07%
2020/11/20	1	78.20	0	0.00	78.10	1	8,725	0.01%
2020/11/18	1	78.40	0	0.00	79.00	1	8,792	0.01%
2020/11/17	2	79.20	1	79.20	78.40	1	8,856	0.01%
2020/11/16	0	0.00	3	80.00	80.00	-3	8,982	-0.03%
2020/11/13	5	78.86	4	80.00	80.00	1	8,977	0.01%
2020/11/12	6	77.73	6	77.95	77.90	0	8,812	0.00%
2020/11/11	1	79.00	0	0.00	79.30	1	8,769	0.01%
2020/11/10	4	81.70	6	82.50	81.50	-2	8,721	-0.02%
2020/11/09	7	80.37	10	80.48	81.20	-3	8,581	-0.03%
2020/11/04	9	74.07	3	74.27	74.50	6	8,669	0.07%
2020/11/03	3	75.07	3	74.87	74.40	0	8,715	0.00%
2020/11/02	8	75.55	6	76.43	74.40	2	8,952	0.02%
2020/10/30	23	80.31	18	83.41	77.00	5	9,210	0.05%
2020/10/29	0	0.00	8	80.96	82.20	-8	8,724	-0.09%
2020/10/28	1	79.90	1	79.20	79.70	0	8,906	0.00%
2020/10/27	2	79.95	2	79.75	79.20	0	9,084	0.00%
2020/10/26	2	79.55	1	79.80	79.80	1	9,134	0.01%
2020/10/23	2	79.20	7	79.53	78.50	-5	9,187	-0.05%
2020/10/22	2	79.55	3	79.17	78.20	-1	9,255	-0.01%
2020/10/21	3	79.13	6	79.93	79.30	-3	9,303	-0.03%
2020/10/20	2	77.45	5	78.74	79.00	-3	9,350	-0.03%
2020/10/19	6	76.82	4	76.90	77.40	2	9,395	0.02%
2020/10/16	6	75.42	7	75.34	74.60	-1	9,616	-0.01%
2020/10/15	1	73.30	1	74.10	74.00	0	9,602	0.00%
2020/10/14	3	74.23	3	74.23	74.00	0	9,700	0.00%
2020/10/13	5	73.98	2	74.45	74.60	3	9,771	0.03%
2020/10/12	0	0.00	3	73.03	73.70	-3	9,904	-0.03%
2020/10/08	7	72.81	14	73.14	73.30	-7	10,358	-0.07%
2020/10/07	10	71.63	11	72.42	72.50	-1	10,564	-0.01%
2020/10/06	11	72.30	2	71.10	71.60	9	10,551	0.09%
2020/10/05	7	70.43	2	70.40	70.30	5	10,596	0.05%
2020/09/30	5	70.86	1	70.90	72.20	4	10,813	0.04%
2020/09/29	1	74.20	1	71.60	71.60	0	10,897	0.00%
2020/09/28	1	73.80	1	73.60	73.60	0	11,013	0.00%
2020/09/25	4	74.88	2	74.85	73.50	2	11,383	0.02%
2020/09/24	2	77.10	2	77.15	77.00	0	11,378	0.00%
2020/09/22	4	78.38	0	0.00	78.40	4	11,824	0.03%
2020/09/18	1	81.00	1	80.50	81.00	0	12,102	0.00%
2020/09/17	22	81.92	15	81.30	81.20	7	12,176	0.06%
2020/09/16	1	83.10	4	82.75	82.50	-3	12,142	-0.02%
2020/09/15	5	82.26	1	82.70	81.80	4	12,032	0.03%
2020/09/14	15	82.79	9	83.10	82.30	6	11,863	0.05%
2020/09/11	6	81.92	5	82.66	82.60	1	11,536	0.01%
2020/09/10	10	81.73	11	81.76	80.60	-1	11,447	-0.01%
2020/09/09	7	79.01	6	79.82	80.00	1	11,298	0.01%
2020/09/08	5	79.94	22	81.33	80.40	-17	11,185	-0.15%
2020/09/07	7	79.17	1	76.60	76.50	6	10,925	0.05%
2020/09/04	1	76.20	1	77.20	80.00	0	10,888	0.00%
2020/09/03	2	79.65	1	79.90	78.80	1	10,853	0.01%
2020/09/02	4	81.50	2	82.15	81.00	2	10,827	0.02%
2020/08/28	4	75.90	0	0.00	75.70	4	10,724	0.04%
2020/08/27	2	77.55	2	77.45	77.50	0	10,847	0.00%
2020/08/26	1	80.10	1	77.50	77.80	0	11,057	0.00%
2020/08/24	5	75.58	5	75.90	77.40	0	11,216	0.00%
2020/08/21	3	76.87	2	77.40	76.30	1	11,306	0.01%
2020/08/20	2	78.00	2	79.20	76.10	0	11,481	0.00%
2020/08/19	2.5	80.20	2	80.95	80.10	0.5	11,606	0.00%
2020/08/18	2	82.15	5	81.24	81.80	-3	11,833	-0.03%
2020/08/17	1	81.60	1	81.90	81.30	0	11,855	0.00%
2020/08/14	2	82.65	2	80.75	82.50	0	11,961	0.00%
2020/08/13	2	81.10	3	81.60	81.40	-1	11,960	-0.01%
2020/08/12	11	82.59	1	82.20	82.40	10	11,965	0.08%
2020/08/10	4.3	82.42	0	0.00	81.70	4.3	11,937	0.04%
2020/08/07	2	84.70	0	0.00	83.30	2	12,036	0.02%
2020/08/06	9	85.29	15	85.89	84.80	-6	12,091	-0.05%
2020/08/05	12	83.31	23	84.42	84.60	-11	11,944	-0.09%
2020/08/04	4	78.52	1	79.00	78.30	3	11,782	0.03%
2020/08/03	10	77.39	13.3	78.59	79.10	-3.3	11,873	-0.03%
2020/07/31	0	0.00	3	74.33	75.00	-3	11,984	-0.03%
2020/07/30	3.5	71.46	3	71.73	71.60	0.5	12,137	0.00%
2020/07/29	1	73.50	0	0.00	74.50	1	12,215	0.01%
2020/07/28	2	75.65	4	75.23	73.50	-2	12,280	-0.02%
2020/07/27	6	74.10	4	75.05	75.00	2	12,325	0.02%
2020/07/24	8	76.10	4	75.10	75.10	4	12,340	0.03%
2020/07/23	2	75.75	1	76.00	76.20	1	12,447	0.01%
2020/07/22	1	76.10	15	75.25	75.20	-14	12,515	-0.11%
2020/07/21	5	71.50	13	71.76	72.60	-8	12,633	-0.06%
2020/07/20	11	70.50	13	70.14	70.80	-2	12,703	-0.02%
2020/07/17	10	68.77	2	69.30	68.00	8	12,915	0.06%
2020/07/16	17	69.89	4	70.28	69.50	13	13,172	0.10%
2020/07/15	12	71.60	105	72.55	71.00	-93	13,437	-0.69%	大賣/
2020/07/14	100	69.83	9	70.07	69.20	91	13,526	0.67%
2020/07/13	3	68.07	6	67.85	67.80	-3	13,692	-0.02%
2020/07/10	10	67.66	12	67.86	67.60	-2	13,861	-0.01%
2020/07/09	7	70.34	19	70.21	70.30	-12	14,017	-0.09%
2020/07/08	11	67.03	11.1	67.55	68.40	-0.1	13,902	0.00%
2020/07/07	15.1	66.27	34	66.67	65.20	-18.9	13,792	-0.14%
2020/07/06	32	68.58	75	68.61	67.10	-43	13,694	-0.31%
2020/07/03	7	65.21	16	66.01	65.00	-9	13,380	-0.07%
2020/07/02	33	65.97	22	66.02	66.10	11	13,427	0.08%
2020/07/01	17	64.86	16	64.90	64.40	1	13,283	0.01%
2020/06/30	19	62.54	15	62.23	63.60	4	12,952	0.03%
2020/06/29	0	0.00	1	60.50	60.50	-1	12,820	-0.01%
2020/06/24	6	59.73	4	59.33	60.30	2	12,768	0.02%
2020/06/23	13	59.89	10	59.50	60.30	3	12,731	0.02%
2020/06/22	2	59.85	9	59.90	59.40	-7	12,684	-0.06%
2020/06/19	10	59.35	0	0.00	59.20	10	12,767	0.08%
2020/06/18	2	60.80	1	60.90	60.30	1	12,779	0.01%
2020/06/17	15	60.11	15	60.05	60.00	0	12,742	0.00%
2020/06/16	14	59.73	19	59.89	59.60	-5	12,743	-0.04%
2020/06/15	9	57.51	1	57.70	57.00	8	12,766	0.06%
2020/06/12	2	55.75	11	57.32	57.80	-9	12,908	-0.07%
2020/06/11	7	58.86	2	60.30	57.80	5	13,006	0.04%
2020/06/10	7.1	59.52	1	59.80	59.90	6.1	13,216	0.05%
2020/06/09	9	60.20	32	60.14	59.70	-23	13,447	-0.17%
2020/06/08	22	60.16	3	59.60	59.60	19	13,808	0.14%
2020/06/05	4.4	60.77	25	61.49	60.90	-20.6	14,205	-0.15%
2020/06/04	0	0.00	12	61.05	60.70	-12	14,240	-0.08%
2020/06/03	11	60.98	13	61.26	60.60	-2	14,281	-0.01%
2020/06/02	7.5	60.81	4	60.93	60.20	3.5	14,234	0.02%
2020/06/01	22	61.16	8	60.59	61.50	14	14,121	0.10%
2020/05/29	22	58.84	14	58.79	58.70	8	14,067	0.06%
2020/05/28	18	59.16	30	59.47	58.50	-12	14,288	-0.08%
2020/05/27	29	59.33	32	59.48	59.80	-3	14,419	-0.02%
2020/05/26	23	59.31	20	59.01	58.50	3	14,268	0.02%
2020/05/25	19	57.39	20	57.74	58.80	-1	14,013	-0.01%
2020/05/22	9	55.23	2	55.35	55.00	7	13,773	0.05%
2020/05/21	10	55.27	5	55.98	56.00	5	13,804	0.04%
2020/05/20	17	55.34	6	55.07	54.50	11	13,746	0.08%
2020/05/19	4	55.55	1	55.40	55.30	3	13,766	0.02%
2020/05/18	1	55.90	2	55.95	55.60	-1	13,818	-0.01%
2020/05/15	1	56.70	5	55.96	57.00	-4	13,803	-0.03%
2020/05/14	36	56.20	2	57.95	55.90	34	13,718	0.25%
2020/05/13	5	58.40	10	58.43	58.00	-5	13,535	-0.04%
2020/05/12	5	59.04	7	59.17	59.70	-2	13,396	-0.01%
2020/05/11	8	58.41	13	58.27	58.70	-5	13,232	-0.04%
2020/05/08	12	57.03	11	56.92	56.80	1	12,971	0.01%
2020/05/07	15	56.76	10	57.09	58.30	5	12,729	0.04%
2020/05/06	30	59.37	37	60.46	58.20	-7	12,280	-0.06%
2020/05/05	6	61.75	6	61.53	61.00	0	11,905	0.00%
2020/05/04	10	62.29	7	62.41	62.10	3	11,699	0.03%
2020/04/30	8	65.48	10	65.55	64.70	-2	11,530	-0.02%
2020/04/29	7	64.86	12.2	64.89	65.20	-5.2	11,381	-0.05%
2020/04/28	24	65.47	23	65.02	64.60	1	11,278	0.01%
2020/04/27	9.5	63.76	9	64.32	63.30	0.5	11,074	0.00%
2020/04/24	15.3	63.57	11	64.48	63.10	4.3	10,867	0.04%
2020/04/23	8.2	62.15	5	62.56	63.20	3.2	10,455	0.03%
2020/04/22	8	62.80	19	62.58	62.80	-11	10,301	-0.11%
2020/04/21	44	63.55	23	63.48	62.70	21	9,967	0.21%
2020/04/20	10	66.11	24	66.32	67.50	-14	9,620	-0.15%
2020/04/17	32	63.36	35	64.75	62.60	-3	9,177	-0.03%
2020/04/16	22	58.77	20	59.34	60.50	2	8,585	0.02%
2020/04/15	10	54.56	7	53.66	55.00	3	8,142	0.04%
2020/04/14	9	51.92	18	52.79	53.60	-9	7,906	-0.11%
2020/04/13	6	49.70	11	49.81	49.75	-5	7,571	-0.07%
2020/04/10	4	47.83	2	48.00	48.00	2	7,409	0.03%
2020/04/09	3	46.93	22	47.10	47.35	-19	7,446	-0.26%
2020/04/08	4	48.09	2	47.80	47.75	2	7,427	0.03%
2020/04/07	41	47.23	58	47.89	48.00	-17	7,403	-0.23%
2020/04/06	0	0.00	1	44.30	44.55	-1	7,292	-0.01%
2020/04/01	3	43.92	2	44.05	44.00	1	7,271	0.01%
2020/03/31	5	43.12	7	43.29	44.00	-2	7,377	-0.03%
2020/03/30	12.7	42.22	20	41.52	42.50	-7.3	7,223	-0.10%
2020/03/27	18	42.33	10	42.63	41.65	8	7,201	0.11%
2020/03/26	2	41.68	0	0.00	42.75	2	7,160	0.03%
2020/03/25	7	42.59	5	42.30	42.25	2	7,277	0.03%
2020/03/24	7	41.40	11	41.50	41.10	-4	7,223	-0.06%
2020/03/23	5.3	38.65	0	0.00	38.65	5.3	7,214	0.07%
2020/03/20	3	38.30	9	38.99	38.65	-6	7,303	-0.08%
2020/03/19	7	36.19	12	36.49	36.15	-5	7,286	-0.07%
2020/03/18	1	42.20	0	0.00	40.10	1	7,214	0.01%
2020/03/17	19	43.58	4	43.66	42.50	15	7,254	0.21%
2020/03/16	13	45.34	16	45.09	44.00	-3	7,283	-0.04%
2020/03/13	7	43.55	3	43.67	43.00	4	7,539	0.05%
2020/03/12	53	48.42	14	48.25	47.35	39	7,367	0.53%
2020/03/11	9	51.48	38	52.09	52.60	-29	7,030	-0.41%
2020/03/10	9	48.03	5	48.45	48.50	4	6,674	0.06%
2020/03/09	6	49.17	6	49.21	47.55	0	6,638	0.00%
2020/03/06	15	49.39	9.2	49.42	49.85	5.8	6,833	0.09%
2020/03/05	9	49.54	7	49.52	49.60	2	7,229	0.03%
2020/03/04	14	48.58	34	48.57	48.50	-20	7,213	-0.28%
2020/03/03	59	48.84	29	48.31	47.90	30	7,165	0.42%
2020/03/02	30	49.11	27	49.02	50.50	3	6,855	0.04%
2020/02/27	4	47.61	12	47.83	47.45	-8	6,627	-0.12%
2020/02/26	3	47.03	0	0.00	46.80	3	6,515	0.05%
2020/02/24	1	48.25	4	48.28	48.30	-3	6,418	-0.05%
2020/02/21	2	48.10	5	47.77	47.50	-3	6,327	-0.05%
2020/02/20	1	47.25	3	47.98	48.00	-2	6,224	-0.03%
2020/02/19	12	47.09	15	47.51	47.15	-3	6,098	-0.05%
2020/02/18	9	46.52	12	46.51	47.00	-3	5,964	-0.05%
2020/02/17	4	44.98	7	44.99	45.50	-3	5,836	-0.05%
2020/02/14	5	43.80	2	43.75	44.00	3	5,766	0.05%
2020/02/13	1	43.35	1	44.00	43.10	0	5,723	0.00%
2020/02/11	1	42.55	0	0.00	42.75	1	5,724	0.02%
2020/02/10	2	41.95	1	42.00	42.25	1	5,738	0.02%
2020/02/07	1	42.90	2	42.60	42.90	-1	5,749	-0.02%
2020/02/06	1	44.25	5	44.20	44.40	-4	5,733	-0.07%
2020/02/05	5	43.50	0	0.00	43.95	5	5,740	0.09%
2020/02/04	2	43.83	1	43.85	44.05	1	5,734	0.02%
2020/02/03	1	41.95	2	42.80	43.80	-1	5,756	-0.02%
2020/01/31	4	43.11	2	43.68	43.65	2	5,725	0.03%
2020/01/30	1	43.00	52	43.35	43.10	-51	5,689	-0.90%
2020/01/20	0	0.00	1	46.45	46.55	-1	5,648	-0.02%
2020/01/17	3	46.55	1	46.65	46.00	2	5,626	0.04%
2020/01/16	14	46.10	9	46.32	46.65	5	5,574	0.09%
2020/01/15	2	46.78	1	46.75	46.55	1	5,494	0.02%
2020/01/14	52	47.77	7	47.94	47.15	45	5,475	0.82%
2020/01/13	1	47.00	2	47.10	47.10	-1	5,408	-0.02%
2020/01/10	4	47.09	6	47.20	47.35	-2	5,402	-0.04%
2020/01/08	0	0.00	3	46.10	46.85	-3	5,490	-0.05%
2020/01/07	0	0.00	1	46.35	46.70	-1	5,491	-0.02%
2020/01/06	5	46.50	1	47.00	46.70	4	5,459	0.07%
2020/01/03	2	47.60	0	0.00	47.30	2	5,427	0.04%
2020/01/02	2	47.65	0	0.00	48.25	2	5,338	0.04%
2019/12/31	7	47.59	0	0.00	47.30	7	5,272	0.13%
2019/12/30	2	48.00	1	48.20	48.35	1	5,204	0.02%
2019/12/27	0	0.00	8	48.08	48.20	-8	5,152	-0.16%
2019/12/26	13	48.24	17	48.32	47.15	-4	5,074	-0.08%
2019/12/25	1	47.45	9	47.72	47.60	-8	4,899	-0.16%
2019/12/24	0	0.00	6	47.35	47.25	-6	4,880	-0.12%
2019/12/23	11	46.32	5	46.95	46.90	6	4,849	0.12%
2019/12/20	15	47.28	1	47.10	46.50	14	4,800	0.29%
2019/12/19	0	0.00	1	46.90	47.90	-1	4,662	-0.02%
2019/12/18	3	47.25	0	0.00	47.30	3	4,607	0.07%
2019/12/17	66	47.96	78	48.32	48.00	-12	4,553	-0.26%
2019/12/16	12	47.56	16	47.73	47.55	-4	4,401	-0.09%
2019/12/13	10	46.50	2	46.65	46.90	8	4,309	0.19%
2019/12/12	11	48.37	9	48.12	47.80	2	4,222	0.05%
2019/12/11	17	47.35	20	47.65	47.90	-3	4,013	-0.07%
2019/12/10	57	47.33	98	46.86	47.80	-41	3,795	-1.08%
2019/12/09	12	43.93	7	44.06	44.05	5	3,261	0.15%
2019/12/06	17	44.20	7	44.71	43.95	10	3,164	0.32%
2019/12/05	15	44.34	11	44.63	44.80	4	3,070	0.13%
2019/12/04	4	44.03	6.5	43.86	44.20	-2.5	2,978	-0.08%
2019/12/03	16	44.20	26	44.60	44.05	-10	2,899	-0.34%
2019/12/02	18	42.70	20	43.22	44.30	-2	2,609	-0.08%
2019/11/29	4	40.60	9	40.72	40.95	-5	2,316	-0.22%
2019/11/28	21	39.98	16	40.28	40.10	5	2,249	0.22%
2019/11/27	3	39.27	16	39.16	39.55	-13	2,165	-0.60%
2019/11/26	13	38.05	1	38.85	38.90	12	2,150	0.56%
2019/11/18	1	38.45	0	0.00	38.35	1	2,742	0.04%
2019/11/08	2	39.40	3	39.10	39.40	-1	2,966	-0.03%
2019/11/07	2	38.95	0	0.00	38.90	2	2,967	0.07%
2019/11/06	0	0.00	10	38.80	38.55	-10	2,981	-0.34%
2019/11/04	10	38.10	0	0.00	38.05	10	3,001	0.33%
2019/11/01	0	38.00	1	37.95	37.85	-1	2,988	-0.03%
2019/10/31	2	37.50	0	0.00	37.40	2	3,003	0.07%
2019/10/30	5	38.25	0	0.00	38.40	5	2,962	0.17%
2019/10/28	1	38.40	0	0.00	38.30	1	2,990	0.03%
2019/10/25	0	0.00	1	39.10	39.00	-1	2,989	-0.03%
2019/10/24	3	38.95	0	0.00	39.00	3	3,077	0.10%
2019/10/22	0	0.00	2	39.25	39.20	-2	3,100	-0.06%
2019/10/18	0	0.00	3	38.78	38.90	-3	3,121	-0.10%
2019/10/17	2	39.45	0	0.00	38.95	2	3,090	0.06%
2019/10/16	2	39.40	2	40.00	39.35	0	3,069	0.00%
2019/10/15	1	38.50	0	0.00	38.40	1	2,957	0.03%
2019/10/07	0	0.00	1	39.45	39.15	-1	2,922	-0.03%
2019/10/04	1	38.85	0	0.00	38.90	1	2,917	0.03%
2019/09/27	1	39.00	0	0.00	38.95	1	2,873	0.03%
2019/09/25	1	39.75	0	0.00	39.90	1	2,859	0.03%
2019/09/24	3	40.95	0	0.00	40.55	3	2,847	0.11%
2019/09/20	1	40.30	0	0.00	40.60	1	2,802	0.04%
2019/09/19	2	40.13	0	0.00	40.10	2	2,764	0.07%
2019/09/18	2	39.40	8	39.93	40.05	-6	2,755	-0.22%
2019/09/17	6	39.72	1	39.85	39.45	5	2,736	0.18%
2019/09/12	1	40.25	0	0.00	40.35	1	2,684	0.04%
2019/09/09	0	0.00	3	40.50	40.50	-3	2,628	-0.11%
2019/09/06	13	40.45	10	40.16	40.00	3	2,591	0.12%
2019/09/05	3	41.03	0	0.00	40.95	3	2,517	0.12%
2019/09/04	1	41.80	8	41.17	40.90	-7	2,472	-0.28%
2019/09/03	25	41.31	4	41.21	40.90	21	2,420	0.87%
2019/09/02	10	39.85	10	41.00	41.25	0	2,180	0.00%
2019/08/30	0	0.00	2	39.60	39.85	-2	2,114	-0.09%
2019/08/29	3	39.45	5	40.07	39.95	-2	2,089	-0.10%
2019/08/28	0	0.00	12	39.80	39.70	-12	2,049	-0.59%
2019/08/27	18	39.96	16	40.25	39.45	2	2,008	0.10%
2019/08/26	5	38.55	12	39.77	39.10	-7	1,855	-0.38%
2019/08/23	1	38.60	5	39.18	38.60	-4	1,693	-0.24%
2019/08/22	0	0.00	3.5	40.16	40.45	-3.5	1,428	-0.24%
2019/08/21	1	39.00	3	39.10	39.00	-2	1,323	-0.15%
2019/08/20	0	0.00	2	38.10	38.10	-2	1,279	-0.16%
2019/08/19	2	37.95	5	38.50	38.70	-3	1,263	-0.24%
2019/08/16	1	38.10	0	0.00	38.10	1	1,244	0.08%
2019/08/15	1	38.05	6	37.98	37.85	-5	1,196	-0.42%
2019/08/13	0	0.00	1	39.70	39.70	-1	1,077	-0.09%
2019/08/12	4	39.69	1	39.65	39.70	3	1,050	0.29%
2019/08/06	0	0.00	1	37.85	37.90	-1	933	-0.11%
2019/08/05	0	0.00	5	37.15	37.20	-5	921	-0.54%
2019/08/02	2	37.25	0	0.00	37.60	2	925	0.22%
2019/07/31	0	0.00	1	38.15	38.40	-1	925	-0.11%
2019/07/29	1	38.50	1	38.70	39.25	0	981	0.00%
2019/07/26	1	39.65	6	39.18	38.00	-5	959	-0.52%
2019/07/19	1	36.35	0	0.00	36.40	1	913	0.11%
2019/07/17	1	36.40	0	0.00	36.20	1	1,017	0.10%
2019/07/16	2	36.20	0	0.00	36.25	2	1,022	0.20%
2019/07/10	1	35.50	0	0.00	35.55	1	1,053	0.09%
2019/07/09	0	0.00	7	35.55	35.55	-7	1,074	-0.65%
2019/07/08	8	35.63	0	0.00	35.40	8	1,083	0.74%
2019/06/24	0	0.00	1	34.95	35.10	-1	1,125	-0.09%
2019/06/21	0	0.00	1	34.60	34.25	-1	1,122	-0.09%
2019/06/10	1	33.60	0	0.00	33.70	1	1,118	0.09%
2019/06/04	0	0.00	2	33.70	33.50	-2	1,103	-0.18%
2019/05/31	1	33.70	10	33.45	33.55	-9	1,095	-0.82%
2019/05/30	5	33.21	0	0.00	33.20	5	1,089	0.46%
2019/05/29	2	32.30	0	0.00	32.80	2	1,088	0.18%
2019/05/28	4	33.15	0	0.00	32.00	4	1,082	0.37%
2019/05/27	2	33.18	0	0.00	33.20	2	1,077	0.19%
2019/05/21	1	33.85	1	33.10	33.65	0	1,049	0.00%
2019/05/20	0	0.00	1	34.20	34.20	-1	1,032	-0.10%
2019/05/17	0	0.00	2	35.10	34.70	-2	1,021	-0.20%
2019/05/15	5	35.88	0	0.00	36.15	5	1,000	0.50%
2019/05/14	1	35.35	0	0.00	35.50	1	995	0.10%
2019/05/10	1	36.20	0	0.00	36.45	1	970	0.10%
2019/05/09	1	36.25	0	0.00	36.10	1	953	0.10%
2019/05/08	1	38.30	1	37.85	37.45	0	928	0.00%
2019/05/07	0	0.00	13	38.12	38.20	-13	910	-1.43%
2019/05/03	0	0.00	2	37.10	36.75	-2	793	-0.25%
2019/04/30	0	0.00	1	36.40	36.00	-1	747	-0.13%
2019/04/29	10	36.18	11	35.95	35.60	-1	726	-0.14%
2019/04/25	5	36.42	3	36.75	36.60	2	658	0.30%
2019/04/24	4	36.86	3	36.50	36.95	1	614	0.16%
2019/04/23	2	34.50	0	0.00	34.70	2	503	0.40%
2019/04/22	0	0.00	1	34.80	34.80	-1	494	-0.20%
2019/04/19	0	0.00	1	35.30	35.20	-1	478	-0.21%
2019/04/17	0	0.00	2	34.50	34.80	-2	443	-0.45%
2019/04/10	0	0.00	2	33.85	33.85	-2	344	-0.58%
2019/03/27	2	32.80	0	0.00	32.80	2	237	0.84%
2019/03/11	1	33.90	0	0.00	34.00	1	215	0.46%
2019/03/06	0	0.00	1	33.85	34.10	-1	232	-0.43%
2019/02/25	1	33.95	0	0.00	33.95	1	221	0.45%
2019/02/21	2	34.30	0	0.00	34.05	2	223	0.89%
2019/01/18	0	0.00	1	33.25	33.30	-1	239	-0.42%
2018/12/28	0	0.00	1	32.50	32.40	-1	281	-0.36%
2018/12/04	1	34.30	0	0.00	33.95	1	291	0.34%
2018/12/03	1	35.10	0	0.00	34.60	1	290	0.34%
2018/11/29	0	0.00	1	33.90	33.95	-1	277	-0.36%
2018/11/23	2	33.00	0	0.00	32.75	2	274	0.73%
2018/11/20	2	33.20	0	0.00	33.00	2	284	0.70%
2018/11/01	0	0.00	1	31.50	31.60	-1	329	-0.30%
2018/10/17	1	32.00	0	0.00	32.00	1	328	0.30%
2018/10/15	1	32.50	0	0.00	32.25	1	322	0.31%
2018/09/14	0	0.00	1	34.50	34.45	-1	385	-0.26%
2018/09/11	1	33.45	0	0.00	34.60	1	394	0.25%
2018/08/14	1	37.20	0	0.00	37.50	1	460	0.22%
2018/08/13	3	37.50	1	37.50	37.50	2	444	0.45%
2018/08/06	1	38.20	0	0.00	38.20	1	422	0.24%
2018/07/31	2	37.50	0	0.00	38.50	2	430	0.46%
2018/07/30	3	37.55	0	0.00	37.60	3	425	0.70%
2018/07/25	1	37.30	6	37.50	37.30	-5	429	-1.17%
2018/07/20	1	37.40	0	0.00	37.50	1	441	0.23%
2018/07/06	1	36.05	0	0.00	36.05	1	505	0.20%
2018/07/02	0	0.00	1	38.25	37.80	-1	500	-0.20%
2018/06/29	8	39.10	1	39.25	38.15	7	496	1.41%
2018/06/14	0	0.00	1	38.80	37.90	-1	417	-0.24%
2018/06/05	1	38.15	0	0.00	38.00	1	409	0.24%
2018/05/11	2	36.65	2	36.65	36.60	0	496	0.00%
2018/04/20	1	37.45	0	0.00	37.35	1	897	0.11%
2018/03/30	0	0.00	1	39.30	39.40	-1	882	-0.11%
2018/03/16	1	39.05	0	0.00	38.95	1	905	0.11%
2018/03/15	1	39.30	0	0.00	39.15	1	902	0.11%
2018/02/23	1	39.45	0	0.00	39.30	1	981	0.10%
2018/02/22	10	39.30	10	39.30	39.25	0	979	0.00%
2018/02/08	5	39.15	0	0.00	39.20	5	953	0.52%
2018/02/07	2	39.20	0	0.00	39.10	2	954	0.21%
2018/02/06	0	0.00	3	38.90	39.10	-3	940	-0.32%
2018/02/02	11	40.77	0	0.00	40.40	11	912	1.21%
2018/01/31	0	0.00	5	40.40	41.00	-5	913	-0.55%
2018/01/25	6	42.17	0	0.00	41.70	6	888	0.68%
2018/01/22	0.2	42.20	0	0.00	42.20	0.2	863	0.02%
2018/01/19	5	42.90	1	42.75	42.55	4	839	0.48%
2018/01/18	13	43.37	18	43.77	43.00	-5	802	-0.62%
2018/01/17	0	0.00	14	41.07	41.75	-14	596	-2.35%