晶技 (3042)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	112.00	6	111.67	112.00	-6	4,652	-0.13%
2024/05/20	0.1	109.04	4	110.62	110.00	-4	4,646	-0.09%
2024/05/17	13	108.85	11	109.27	108.00	2	4,602	0.04%
2024/05/16	7	111.00	1	109.50	109.50	6	4,566	0.13%
2024/05/15	10	111.50	9	112.00	111.00	1	4,554	0.02%
2024/05/14	2	112.50	4	112.25	112.00	-2	4,543	-0.04%
2024/05/13	2	110.00	1	110.00	110.00	1	4,519	0.02%
2024/05/10	7	110.14	2.3	112.02	110.50	4.7	4,504	0.10%
2024/05/09	5	113.90	2	113.50	112.50	3	4,471	0.07%
2024/05/08	3	112.31	5.2	112.92	113.00	-2.2	4,445	-0.05%
2024/05/07	6	111.42	4.1	111.50	111.00	1.9	4,413	0.04%
2024/05/06	3	110.66	5	111.50	112.00	-2	4,380	-0.05%
2024/05/03	6	112.00	3.5	113.31	111.50	2.5	4,340	0.06%
2024/05/02	1	111.50	0	0.00	112.00	1	4,276	0.02%
2024/04/30	2.5	112.40	5	112.00	112.50	-2.5	4,246	-0.06%
2024/04/29	1	110.99	49	110.51	111.00	-48	4,221	-1.14%
2024/04/26	1	106.52	8	106.50	106.50	-7	4,202	-0.17%
2024/04/25	1	106.51	11	107.00	107.00	-10	4,192	-0.24%
2024/04/24	0.1	105.50	9	105.89	106.00	-8.9	4,174	-0.21%
2024/04/23	7	102.86	3	103.50	104.00	4	4,174	0.10%
2024/04/22	11.6	103.13	18	105.15	103.50	-6.4	4,166	-0.15%
2024/04/19	36.1	107.11	1	107.00	106.50	35.1	4,145	0.85%
2024/04/18	2	110.00	5	110.70	111.00	-3	4,121	-0.07%
2024/04/17	24.1	110.06	18	110.72	110.00	6.1	4,124	0.15%
2024/04/16	14.2	108.92	2	109.25	109.00	12.2	4,121	0.30%
2024/04/15	1	112.00	12.4	112.30	112.00	-11.4	4,066	-0.28%
2024/04/12	4.4	113.64	7	113.43	113.00	-2.6	4,061	-0.06%
2024/04/11	0	0.00	13.2	112.28	112.50	-13.2	4,042	-0.33%
2024/04/10	7	112.71	2.2	112.27	112.50	4.8	4,030	0.12%
2024/04/09	10	111.25	4.2	112.73	111.00	5.8	4,006	0.15%
2024/04/08	1	109.01	4	110.00	110.00	-3	3,948	-0.08%
2024/04/03	2	109.51	4	109.63	109.50	-2	3,918	-0.05%
2024/04/02	13.1	110.77	5.6	110.74	110.50	7.5	3,889	0.19%
2024/04/01	3.1	110.53	1.9	111.05	110.50	1.2	3,849	0.03%
2024/03/29	18.3	111.34	60	111.58	113.00	-41.7	3,797	-1.10%
2024/03/28	3	114.67	8.1	114.75	114.50	-5.1	3,512	-0.15%
2024/03/27	9.1	113.23	4	112.63	113.50	5.1	3,365	0.15%
2024/03/26	14.5	112.69	14	112.07	112.50	0.5	3,333	0.02%
2024/03/25	10.7	114.16	1.4	113.93	115.00	9.3	3,277	0.28%
2024/03/22	9	118.22	3.9	117.47	117.00	5.1	3,235	0.16%
2024/03/21	26.2	122.34	31.1	121.98	121.50	-4.9	3,152	-0.16%
2024/03/20	33.1	121.68	41.1	121.21	120.50	-8	3,020	-0.27%
2024/03/19	16.3	116.82	29	118.62	120.00	-12.7	2,829	-0.45%
2024/03/18	12.5	113.82	6.2	114.13	114.50	6.3	2,634	0.24%
2024/03/15	21.1	113.69	32	113.98	114.50	-10.9	2,585	-0.42%
2024/03/14	10	116.90	39.1	116.40	117.00	-29.1	2,519	-1.16%
2024/03/13	37.2	115.56	82.5	115.86	117.00	-45.3	2,330	-1.94%
2024/03/12	15	105.80	86.2	106.46	108.00	-71.2	1,972	-3.61%
2024/03/11	5.1	105.90	53.3	105.44	105.50	-48.3	1,893	-2.55%
2024/03/08	21	103.50	16.5	104.06	103.00	4.5	1,883	0.24%
2024/03/07	15.2	104.60	17.5	103.99	105.00	-2.3	1,872	-0.12%
2024/03/06	33.2	107.17	21.8	106.29	106.50	11.3	1,836	0.62%
2024/03/05	39.6	104.82	33.8	104.92	105.00	5.8	1,729	0.34%
2024/03/04	10.5	103.65	55.1	103.82	106.00	-44.6	1,599	-2.79%
2024/03/01	0	0.00	3	99.93	98.90	-3	1,440	-0.21%
2024/02/29	6	100.00	2	99.90	99.80	4	1,453	0.28%
2024/02/27	15	99.24	21.1	99.78	98.90	-6.1	1,453	-0.42%
2024/02/26	11	100.05	13.3	100.10	100.00	-2.3	1,450	-0.16%
2024/02/23	3	100.00	6.2	100.66	100.00	-3.2	1,448	-0.22%
2024/02/22	10	100.19	15	100.02	100.00	-5	1,430	-0.35%
2024/02/21	4.3	99.26	37.4	99.37	98.80	-33.1	1,401	-2.36%
2024/02/20	7.1	96.76	0	0.00	96.20	7.1	1,364	0.52%
2024/02/19	7	97.26	22.2	97.30	97.30	-15.2	1,372	-1.11%
2024/02/16	18.5	97.81	2	97.95	97.50	16.5	1,407	1.17%
2024/02/05	0.1	95.50	0	0.00	95.30	0.1	1,482	0.01%
2024/02/02	10	95.85	0	95.80	95.50	10	1,504	0.66%
2024/02/01	0	95.70	0	0.00	95.30	0	1,519	0.00%
2024/01/31	2	95.10	0	0.00	95.00	2	1,531	0.13%
2024/01/30	3	95.70	2	96.40	95.50	1	1,535	0.06%
2024/01/29	0	0.00	5	96.00	96.20	-5	1,539	-0.32%
2024/01/26	2	96.40	6	96.77	96.50	-4	1,542	-0.26%
2024/01/25	0	0.00	9	96.24	96.30	-9	1,543	-0.58%
2024/01/24	1	96.10	3	96.00	95.80	-2	1,552	-0.13%
2024/01/23	1.5	96.00	0	0.00	95.80	1.5	1,559	0.10%
2024/01/22	11.2	95.60	12	96.26	96.00	-0.8	1,558	-0.05%
2024/01/19	0	94.60	0	0.00	95.00	0	1,552	0.00%
2024/01/18	2	94.20	0	0.00	94.20	2	1,564	0.13%
2024/01/17	15	94.54	0	0.00	94.00	15	1,565	0.96%
2024/01/16	2.1	95.11	0	0.00	95.30	2.1	1,554	0.13%
2024/01/15	1	95.90	0	0.00	96.00	1	1,558	0.06%
2024/01/12	14	95.06	0.2	95.10	94.80	13.8	1,563	0.88%
2024/01/11	12	94.43	1	94.30	94.90	11	1,563	0.70%
2024/01/10	14.1	94.88	0	0.00	94.90	14.1	1,597	0.88%
2024/01/09	25.3	95.70	0	0.00	95.50	25.3	1,623	1.56%
2024/01/08	2	95.90	4	95.60	95.70	-2	1,671	-0.12%
2024/01/05	6	97.17	0	0.00	96.70	6	1,709	0.35%
2024/01/04	1	98.00	1	98.00	97.60	0	1,735	0.00%
2024/01/03	1	98.30	5	98.98	98.30	-4	1,746	-0.23%
2023/12/29	3	98.57	0	0.00	98.60	3	1,768	0.17%
2023/12/28	1	98.60	3	98.47	98.80	-2	1,784	-0.11%
2023/12/27	1.2	98.41	3	98.40	98.60	-1.9	1,796	-0.10%
2023/12/26	1	98.51	0	98.50	98.00	1	1,856	0.05%
2023/12/25	3	96.60	0.4	96.85	96.60	2.6	1,911	0.14%
2023/12/22	5	97.14	0	97.80	96.60	5	1,965	0.26%
2023/12/21	0	0.00	8	98.54	97.00	-8	1,980	-0.40%
2023/12/20	4.1	98.15	0	0.00	98.00	4.1	1,981	0.20%
2023/12/19	7.1	97.73	2	97.70	97.70	5.1	1,998	0.25%
2023/12/18	6	100.00	0.2	100.00	100.00	5.8	2,004	0.29%
2023/12/14	2.3	100.08	6.5	100.73	101.50	-4.3	2,197	-0.19%
2023/12/13	2	100.00	3	100.50	100.00	-1	2,268	-0.04%
2023/12/12	2	100.00	5	100.00	100.00	-3	2,298	-0.13%
2023/12/11	4	100.13	14	100.21	100.00	-10	2,348	-0.43%
2023/12/08	16.2	101.44	1	102.00	100.00	15.2	2,413	0.63%
2023/12/07	7	102.71	18	102.06	101.50	-11	2,441	-0.45%
2023/12/06	9.2	103.93	8.7	103.90	104.00	0.5	2,475	0.02%
2023/12/05	0	0.00	8	102.50	103.00	-8	2,521	-0.32%
2023/12/04	5.1	103.00	5	102.95	103.00	0.1	2,619	0.00%
2023/12/01	5	101.00	0.5	101.51	101.50	4.5	2,901	0.16%
2023/11/30	6	102.42	1	103.00	103.00	5	2,981	0.17%
2023/11/29	10	102.65	36.1	102.43	102.50	-26.1	2,978	-0.88%
2023/11/28	7.5	101.07	1	101.50	102.00	6.5	3,012	0.22%
2023/11/27	17.3	101.35	35.2	101.48	100.50	-17.9	3,028	-0.59%
2023/11/24	12.1	100.00	58	100.01	100.50	-46	3,037	-1.51%
2023/11/22	8	100.19	0	0.00	100.00	8	3,047	0.26%
2023/11/21	2.5	100.50	1.6	100.66	100.00	0.9	3,079	0.03%
2023/11/20	0	0.00	25.1	100.04	100.50	-25.1	3,146	-0.80%
2023/11/17	2	99.75	1.1	99.61	99.70	0.9	3,177	0.03%
2023/11/16	1.1	99.27	1	99.70	99.20	0.1	3,292	0.00%
2023/11/15	2.1	99.84	2.1	100.14	99.70	0	3,374	0.00%
2023/11/14	5	99.60	29.9	99.77	99.70	-24.9	3,463	-0.72%
2023/11/13	4.1	96.89	1	96.90	96.70	3.1	3,599	0.09%
2023/11/10	24.1	96.25	0.3	96.40	96.10	23.8	3,602	0.66%
2023/11/09	0	0.00	0.1	98.40	98.00	-0.1	3,590	0.00%
2023/11/08	2	98.00	0	0.00	97.70	2	3,580	0.06%
2023/11/07	0.1	98.80	5	98.48	98.40	-4.9	3,571	-0.14%
2023/11/03	0	97.60	3	97.53	97.80	-3	3,604	-0.08%
2023/11/02	1	97.20	31	97.50	97.50	-30	3,640	-0.82%
2023/11/01	1	95.80	1.7	95.85	96.00	-0.7	3,684	-0.02%
2023/10/31	5	96.22	22.7	96.07	95.90	-17.6	3,685	-0.48%
2023/10/30	0	0.00	2	97.30	97.50	-2	3,688	-0.05%
2023/10/27	4	96.58	3	97.10	96.70	1	3,706	0.03%
2023/10/26	7	97.04	6	97.70	96.70	1	3,718	0.03%
2023/10/25	1	99.00	11	99.54	98.90	-10	3,722	-0.27%
2023/10/24	0.5	99.10	3	99.03	99.40	-2.5	3,739	-0.07%
2023/10/23	1	97.80	14	98.22	97.80	-13	3,759	-0.35%
2023/10/20	1.3	96.77	1	97.60	97.70	0.3	3,783	0.01%
2023/10/19	1	97.90	0	0.00	97.90	1	3,801	0.03%
2023/10/18	6.5	98.21	2	98.45	98.30	4.5	3,825	0.12%
2023/10/17	3.1	100.16	20.1	99.96	100.00	-17	3,781	-0.45%
2023/10/16	12.1	97.56	8.1	98.29	98.50	4	3,763	0.11%
2023/10/13	1.1	98.29	12.2	99.54	100.00	-11.1	3,733	-0.30%
2023/10/12	1.1	97.38	7	98.31	98.50	-5.9	3,693	-0.16%
2023/10/11	13.1	97.56	20	97.56	97.90	-6.9	3,676	-0.19%
2023/10/06	4.2	96.69	0	0.00	96.60	4.2	3,689	0.11%
2023/10/05	8.1	96.42	0	0.00	96.40	8.1	3,722	0.22%
2023/10/04	14.1	96.58	1	96.60	97.00	13.1	3,699	0.35%
2023/10/03	2	98.30	13	98.46	98.00	-11	3,698	-0.30%
2023/10/02	6.3	97.16	3	98.07	98.00	3.3	3,711	0.09%
2023/09/28	41.3	95.79	11	95.93	96.80	30.3	3,669	0.83%
2023/09/27	28.2	96.55	3.2	97.08	97.10	25	3,625	0.69%
2023/09/26	23	98.97	1	100.00	98.30	22	3,668	0.60%
2023/09/25	4	99.95	3	100.17	99.70	1	3,714	0.03%
2023/09/22	1.1	97.81	0	0.00	99.60	1.1	3,711	0.03%
2023/09/21	7.3	99.16	6	98.95	99.10	1.3	3,700	0.03%
2023/09/20	35	100.02	7.3	100.66	99.10	27.7	3,684	0.75%
2023/09/19	25.2	104.64	111.5	104.18	103.50	-86.3	3,634	-2.38%	大賣/
2023/09/18	16.4	103.50	46.6	103.52	103.00	-30.2	3,582	-0.84%
2023/09/15	15	101.70	16	102.00	102.50	-1	3,520	-0.03%
2023/09/14	5	101.50	14.1	100.85	101.50	-9.1	3,503	-0.26%
2023/09/13	17	99.26	0	0.00	99.20	17	3,463	0.49%
2023/09/12	12.6	100.27	4	100.00	101.00	8.6	3,415	0.25%
2023/09/11	3	101.33	13.1	101.77	101.00	-10.1	3,342	-0.30%
2023/09/08	8.1	100.56	27.1	101.02	101.00	-19	3,292	-0.58%
2023/09/07	7.2	102.16	16	102.59	103.00	-8.9	3,226	-0.27%
2023/09/06	16.1	102.55	59.1	102.04	103.00	-43	3,130	-1.37%
2023/09/05	15	97.12	16	96.96	97.90	-1	2,825	-0.04%
2023/09/04	6	94.93	12	95.28	95.60	-6	2,749	-0.22%
2023/09/01	20	94.85	23	95.03	94.40	-3	2,733	-0.11%
2023/08/31	14	94.85	8	95.01	94.70	6	2,686	0.22%
2023/08/30	3	93.70	9.3	94.12	94.50	-6.3	2,684	-0.23%
2023/08/29	6	92.42	3	93.33	93.90	3	2,672	0.11%
2023/08/28	8	92.23	2	92.65	92.50	6	2,654	0.23%
2023/08/25	15	93.15	6	93.22	92.90	9	2,660	0.34%
2023/08/24	14	94.64	7	94.86	95.00	7	2,629	0.27%
2023/08/23	8	93.20	4	93.03	93.10	4	2,570	0.16%
2023/08/22	16.2	95.11	16	94.98	93.50	0.2	2,549	0.01%
2023/08/21	18.3	92.71	2	92.65	92.00	16.3	2,435	0.67%
2023/08/18	23	95.81	46.8	95.44	94.40	-23.8	2,340	-1.02%
2023/08/17	50	94.60	45.3	94.17	95.70	4.7	2,208	0.21%
2023/08/16	6	90.08	0	0.00	90.00	6	1,983	0.30%
2023/08/15	2	90.15	4	90.78	90.20	-2	1,973	-0.10%
2023/08/14	1	89.30	0	0.00	89.80	1	1,964	0.05%
2023/08/11	6	90.02	1	90.50	90.50	5	1,960	0.26%
2023/08/10	8	89.51	0	0.00	90.30	8	1,956	0.41%
2023/08/09	17	90.65	4	90.30	90.80	13	1,940	0.67%
2023/08/08	7	92.81	15.1	92.99	93.00	-8.1	1,902	-0.42%
2023/08/07	18	92.74	18	92.92	91.70	0	1,865	0.00%
2023/08/04	9	90.43	1	91.00	91.00	8	1,833	0.44%
2023/08/02	9	89.66	0	0.00	89.60	9	1,827	0.49%
2023/08/01	5	90.06	1	90.00	90.00	4	1,820	0.22%
2023/07/31	4.5	89.12	2	89.40	88.40	2.5	1,800	0.14%
2023/07/28	3.3	90.19	4	90.05	90.10	-0.7	1,781	-0.04%
2023/07/27	10	88.85	2	88.80	89.00	8	1,756	0.46%
2023/07/26	4.5	89.63	1	90.20	90.00	3.5	1,729	0.20%
2023/07/25	1	89.50	1	90.40	90.60	0	1,701	0.00%
2023/07/24	2	89.55	6	89.53	89.70	-4	1,668	-0.24%
2023/07/21	1	89.80	2	90.30	90.60	-1	1,649	-0.06%
2023/07/20	2.5	88.68	1	89.00	89.00	1.5	1,638	0.09%
2023/07/19	10.2	89.61	6.2	88.88	88.50	4	1,637	0.24%
2023/07/18	6	91.02	0	0.00	90.50	6	1,623	0.37%
2023/07/17	1.2	91.59	0	0.00	91.50	1.2	1,617	0.07%
2023/07/14	3	90.70	3	91.07	91.00	0	1,615	0.00%
2023/07/13	1	92.30	4	93.30	92.00	-3	1,602	-0.19%
2023/07/12	5.4	91.68	44	91.36	92.00	-38.6	1,561	-2.47%
2023/07/11	2	88.10	8.3	87.80	88.40	-6.3	1,516	-0.42%
2023/07/10	12	87.15	4.5	87.00	87.30	7.5	1,519	0.49%
2023/07/07	18	88.25	8	88.70	88.60	10	1,505	0.66%
2023/07/06	1	90.20	3	90.37	90.10	-2	1,481	-0.13%
2023/07/05	12.2	89.98	4.5	90.10	90.10	7.7	1,456	0.53%
2023/07/04	57.8	88.72	2	88.40	88.90	55.8	1,438	3.88%
2023/07/03	3	95.87	79	96.13	96.20	-76	1,336	-5.69%
2023/06/30	9	93.73	0	0.00	93.80	9	1,265	0.71%
2023/06/29	4	94.20	0	0.00	93.60	4	1,262	0.32%
2023/06/28	11	94.01	1	94.50	93.10	10	1,248	0.80%
2023/06/27	23	96.04	3.2	96.55	94.50	19.8	1,226	1.61%
2023/06/26	10	98.10	7	97.74	97.70	3	1,195	0.25%
2023/06/21	13	95.14	11.3	96.17	96.30	1.7	1,137	0.15%
2023/06/20	2.6	94.86	12	95.08	95.60	-9.4	1,107	-0.85%
2023/06/19	5	94.02	8	94.20	94.50	-3	1,106	-0.27%
2023/06/16	1.3	92.77	7	93.27	94.30	-5.7	1,105	-0.52%
2023/06/15	2	92.25	11	92.27	92.20	-9	1,087	-0.83%
2023/06/14	3	92.77	35	92.99	92.70	-32	1,087	-2.94%
2023/06/13	2	93.20	21	93.49	93.10	-19	1,091	-1.74%
2023/06/12	52.1	92.04	14.5	92.71	93.20	37.6	1,099	3.42%
2023/06/09	26.3	91.71	4	92.63	92.50	22.3	1,088	2.05%
2023/06/08	13	93.71	6.1	93.95	93.30	6.9	1,087	0.64%
2023/06/07	7	93.09	75.1	93.00	93.30	-68.1	1,081	-6.29%
2023/06/06	11	92.18	2	92.35	92.40	9	1,081	0.83%
2023/06/05	0.5	92.40	2.5	92.77	92.60	-2	1,095	-0.18%
2023/06/02	61	91.64	5.6	91.57	90.90	55.4	1,123	4.93%
2023/06/01	6	90.68	0	0.00	90.70	6	1,116	0.54%
2023/05/31	1	89.50	4	90.28	90.30	-3	1,120	-0.27%
2023/05/30	4	89.52	0	0.00	89.40	4	1,108	0.36%
2023/05/29	0	0.00	11	89.32	89.40	-11	1,107	-0.99%
2023/05/26	10	88.84	5	88.91	88.60	5	1,098	0.46%
2023/05/25	0	88.00	3	88.07	88.00	-3	1,081	-0.28%
2023/05/24	2	87.55	2	87.65	87.80	0	1,073	0.00%
2023/05/22	0	0.00	2	87.50	87.10	-2	1,084	-0.18%
2023/05/19	1	87.19	1	87.00	86.70	0	1,083	0.00%
2023/05/18	0	0.00	1	86.80	87.00	-1	1,090	-0.09%
2023/05/17	1	86.40	2	86.60	86.40	-1	1,099	-0.09%
2023/05/16	4.3	85.79	1	86.30	86.20	3.3	1,125	0.29%
2023/05/15	0	0.00	1	85.00	85.20	-1	1,128	-0.09%
2023/05/12	0	0.00	1	85.00	85.40	-1	1,144	-0.09%
2023/05/11	1	84.60	0	0.00	84.70	1	1,154	0.09%
2023/05/10	6.3	84.87	4.4	85.01	85.10	1.9	1,165	0.17%
2023/05/04	3	85.80	0	0.00	85.70	3	1,250	0.24%
2023/05/03	0.2	86.00	0	0.00	86.00	0.2	1,285	0.02%
2023/04/28	0	0.00	2	85.20	85.20	-2	1,330	-0.15%
2023/04/26	0.3	84.50	0	0.00	84.70	0.3	1,328	0.02%
2023/04/25	11	84.45	0	0.00	83.90	11	1,329	0.83%
2023/04/24	0	0.00	1	85.50	86.00	-1	1,311	-0.08%
2023/04/21	2	86.00	0	0.00	85.00	2	1,321	0.15%
2023/04/20	9	86.26	0	0.00	86.00	9	1,342	0.67%
2023/04/19	2.1	87.31	3	87.87	87.20	-0.9	1,339	-0.07%
2023/04/18	1	88.40	0	0.00	88.10	1	1,329	0.08%
2023/04/17	0.1	88.00	0	0.00	87.90	0.1	1,323	0.01%
2023/04/14	0	87.90	6	87.90	87.70	-6	1,323	-0.45%
2023/04/13	0	0.00	1	88.40	87.80	-1	1,322	-0.08%
2023/04/12	1.3	88.78	0	0.00	88.60	1.3	1,323	0.10%
2023/04/11	1	89.00	1	89.00	89.00	0	1,317	0.00%
2023/04/07	0	0.00	2	87.90	88.90	-2	1,322	-0.15%
2023/03/31	0	0.00	1	89.50	89.00	-1	1,310	-0.08%
2023/03/30	0	0.00	5	89.20	88.90	-5	1,299	-0.38%
2023/03/29	0	0.00	1	88.60	88.60	-1	1,289	-0.08%
2023/03/28	1.1	88.45	3	88.93	87.70	-1.9	1,301	-0.15%
2023/03/27	1	88.50	0	0.00	88.40	1	1,303	0.08%
2023/03/24	5	88.64	0	0.00	88.20	5	1,314	0.38%
2023/03/23	0	0.00	5	88.46	88.40	-5	1,299	-0.38%
2023/03/22	5	88.26	1	87.90	87.80	4	1,289	0.31%
2023/03/21	2	88.40	1	88.20	88.50	1	1,265	0.08%
2023/03/20	1	87.30	1	87.40	87.80	0	1,251	0.00%
2023/03/17	0.6	86.62	0	0.00	86.90	0.6	1,244	0.05%
2023/03/16	11	85.98	0	0.00	85.80	11	1,240	0.89%
2023/03/15	0	86.57	2	86.50	86.10	-2	1,239	-0.16%
2023/03/14	15.1	85.78	0	0.00	86.00	15.1	1,243	1.21%
2023/03/13	4.1	85.79	1	85.80	86.20	3.1	1,243	0.25%
2023/03/10	4.1	87.07	0.1	86.60	86.60	4	1,240	0.32%
2023/03/09	1	88.20	1.2	88.24	87.90	-0.2	1,247	-0.02%
2023/03/08	5.5	87.78	0.2	88.00	88.10	5.3	1,241	0.43%
2023/03/07	34.2	89.20	1	89.70	88.70	33.2	1,203	2.76%
2023/03/06	1	89.30	0	0.00	89.40	1	1,148	0.09%
2023/03/03	1	88.70	1	88.70	88.30	0	1,132	0.00%
2023/03/02	8	87.50	0	0.00	88.30	8	1,126	0.71%
2023/03/01	0	0.00	1.1	87.20	87.10	-1.1	1,113	-0.10%
2023/02/24	25	86.24	0	0.00	86.20	25	1,105	2.26%
2023/02/23	1.1	86.65	0	0.00	86.50	1.1	1,099	0.10%
2023/02/22	2	86.50	1	86.30	86.80	1	1,104	0.09%
2023/02/21	1	86.51	1	87.10	87.20	0	1,110	0.00%
2023/02/20	5	86.28	1	86.20	86.20	4	1,121	0.36%
2023/02/17	1	86.20	0	0.00	86.50	1	1,119	0.09%
2023/02/16	2	86.70	2	86.60	86.60	0	1,128	0.00%
2023/02/15	3	85.00	2	84.80	85.20	1	1,135	0.09%
2023/02/14	4	85.80	0	0.00	85.20	4	1,134	0.35%
2023/02/13	1	86.11	0	0.00	86.50	1	1,116	0.09%
2023/02/10	5	86.34	0	0.00	86.50	5	1,130	0.45%
2023/02/09	2	88.31	0	0.00	88.00	2	1,125	0.18%
2023/02/07	2.1	88.31	0	0.00	88.60	2.1	1,122	0.18%
2023/02/06	6.1	88.73	1	89.60	89.20	5.1	1,125	0.45%
2023/02/03	0	0.00	4	89.80	90.00	-4	1,107	-0.36%
2023/02/02	3	88.77	11.3	89.41	90.50	-8.3	1,083	-0.77%
2023/02/01	2	87.50	3.5	88.51	88.70	-1.5	1,040	-0.14%
2023/01/31	0.2	86.90	5	86.46	87.10	-4.8	1,011	-0.47%
2023/01/30	1	84.70	6	85.10	85.10	-5	984	-0.51%
2023/01/17	1	82.90	0	0.00	82.50	1	979	0.10%
2023/01/13	3	83.47	0	0.00	83.30	3	1,012	0.30%
2023/01/12	0	85.10	0	0.00	84.60	0	1,061	0.00%
2023/01/10	0.1	83.70	6	84.67	85.40	-5.9	1,095	-0.54%
2023/01/09	1.1	82.71	3	83.23	83.30	-1.9	1,084	-0.17%
2023/01/06	2	82.69	1	82.50	82.50	1	1,119	0.09%
2023/01/04	0.1	82.32	5	81.40	81.50	-4.9	1,260	-0.39%
2022/12/30	1	81.20	1	81.60	82.70	0	1,306	0.00%
2022/12/29	2	80.50	0	0.00	81.40	2	1,298	0.15%
2022/12/28	0	81.80	0	0.00	81.30	0	1,314	0.00%
2022/12/27	1	81.70	0	0.00	82.30	1	1,319	0.08%
2022/12/26	0	0.00	1	81.60	81.50	-1	1,327	-0.08%
2022/12/23	0	0.00	2	81.35	83.00	-2	1,353	-0.15%
2022/12/22	1	82.70	0	0.00	82.40	1	1,378	0.07%
2022/12/21	7	82.23	2	82.30	81.80	5	1,402	0.36%
2022/12/20	2	82.80	0.5	83.50	83.00	1.5	1,406	0.11%
2022/12/16	1	85.20	5	85.78	86.20	-4	1,418	-0.28%
2022/12/15	0.3	85.40	0	85.40	85.20	0.2	1,401	0.02%
2022/12/14	2.3	85.16	2	85.25	85.40	0.3	1,403	0.02%
2022/12/12	1	85.20	1	85.00	85.20	0	1,395	0.00%
2022/12/09	12	84.68	0	0.00	84.30	12	1,402	0.86%
2022/12/08	1	84.20	0	0.00	84.40	1	1,401	0.07%
2022/12/07	3	82.67	0	0.00	83.30	3	1,403	0.22%
2022/12/06	2	84.55	2.3	84.47	83.00	-0.3	1,401	-0.02%
2022/12/05	4	85.98	1	86.00	85.80	3	1,387	0.22%
2022/12/02	1	86.00	4	85.88	86.00	-3	1,384	-0.22%
2022/12/01	3	84.90	36	85.32	85.40	-33	1,375	-2.40%
2022/11/30	0	0.00	44	83.15	83.50	-44	1,371	-3.21%
2022/11/29	0	0.00	0	82.30	82.10	0	1,367	0.00%
2022/11/28	0	0.00	1.4	81.59	82.20	-1.4	1,369	-0.10%
2022/11/25	0	0.00	2.1	81.76	81.60	-2.1	1,375	-0.15%
2022/11/24	21	81.40	2	81.95	82.50	19	1,380	1.38%
2022/11/23	3	81.40	0	0.00	81.20	3	1,372	0.22%
2022/11/22	0.5	81.30	1	81.30	81.20	-0.5	1,388	-0.04%
2022/11/21	2	81.51	4	81.60	81.60	-2	1,398	-0.14%
2022/11/18	2	82.61	1	83.98	82.00	1	1,398	0.07%
2022/11/17	1	83.20	1	82.80	83.10	0	1,399	0.00%
2022/11/16	0	0.00	4	82.43	82.90	-4	1,406	-0.28%
2022/11/15	4	81.60	0	0.00	82.10	4	1,400	0.29%
2022/11/14	1	80.70	5	81.52	81.60	-4	1,413	-0.28%
2022/11/11	0	81.10	9	82.43	81.00	-9	1,442	-0.62%
2022/11/10	0	80.10	0	0.00	80.40	0	1,448	0.00%
2022/11/09	2	79.90	0	0.00	80.10	2	1,480	0.14%
2022/11/08	4	79.85	3	80.43	79.40	1	1,480	0.07%
2022/11/07	1	79.20	10	79.20	79.50	-9	1,501	-0.60%
2022/11/04	0	0.00	2	78.85	78.80	-2	1,514	-0.13%
2022/11/03	0	77.70	22.3	78.20	78.40	-22.2	1,521	-1.46%
2022/11/02	0.3	78.10	15	78.10	77.50	-14.8	1,526	-0.97%
2022/11/01	1	76.50	0	0.00	76.90	1	1,517	0.07%
2022/10/31	1	76.10	0	0.00	76.30	1	1,519	0.07%
2022/10/28	0	0.00	6	74.57	75.50	-6	1,524	-0.39%
2022/10/26	0	0.00	1	74.70	74.20	-1	1,532	-0.07%
2022/10/25	0	0.00	0.2	76.10	75.10	-0.2	1,537	-0.02%
2022/10/24	0.1	75.90	0	0.00	75.60	0.1	1,567	0.00%
2022/10/21	1	76.20	1	76.10	76.00	0	1,562	0.00%
2022/10/20	0	0.00	3	76.03	76.20	-3	1,608	-0.19%
2022/10/19	0	0.00	1	75.60	75.70	-1	1,580	-0.06%
2022/10/18	0	0.00	2	75.40	75.10	-2	1,563	-0.13%
2022/10/17	3	73.67	1	72.50	74.20	2	1,567	0.13%
2022/10/14	7	73.76	10	73.99	73.50	-3	1,571	-0.19%
2022/10/13	10	77.07	8.5	75.22	71.70	1.5	1,546	0.10%
2022/10/12	2	70.80	2	72.60	72.40	0	1,430	0.00%
2022/10/07	2	71.86	0	0.00	72.00	2	1,517	0.13%
2022/10/06	1	75.10	0	0.00	74.70	1	1,572	0.06%
2022/10/05	1	75.21	2	75.20	75.00	-1	1,612	-0.06%
2022/10/04	2	73.75	2	73.60	73.90	0	1,620	0.00%
2022/10/03	1	71.60	0	0.00	71.50	1	1,630	0.06%
2022/09/30	0.5	71.40	1	71.60	71.90	-0.5	1,661	-0.03%
2022/09/29	10	71.60	0	0.00	72.30	10	1,693	0.59%
2022/09/28	11.2	73.40	2	73.00	73.00	9.2	1,689	0.54%
2022/09/27	0	0.00	3.5	75.60	76.00	-3.5	1,694	-0.21%
2022/09/26	39.5	77.73	0	0.00	76.40	39.5	1,731	2.28%
2022/09/23	12	81.25	3	81.50	81.30	9	1,734	0.52%
2022/09/22	0	0.00	1	82.70	82.50	-1	1,755	-0.06%
2022/09/21	1	85.40	0	0.00	83.90	1	1,770	0.06%
2022/09/19	0	0.00	4	84.60	84.80	-4	1,822	-0.22%
2022/09/16	1	85.01	0	0.00	85.10	1	1,830	0.06%
2022/09/15	0	0.00	1	84.50	85.10	-1	1,842	-0.05%
2022/09/14	3.1	83.89	1	83.00	84.40	2.1	1,863	0.11%
2022/09/13	1	85.50	1	85.30	85.10	0	1,887	0.00%
2022/09/12	2	84.50	0	0.00	84.00	2	1,920	0.10%
2022/09/08	1	82.30	3	83.80	84.00	-2	1,951	-0.10%
2022/09/07	3	81.70	0	81.90	82.00	3	1,990	0.15%
2022/09/06	21	82.50	5	83.18	82.30	16	2,014	0.79%
2022/09/05	0.4	85.50	1	84.80	84.20	-0.6	2,030	-0.03%
2022/09/02	0	0.00	6	85.75	85.50	-6	2,065	-0.29%
2022/09/01	22	85.63	1	85.60	85.70	21	2,138	0.98%
2022/08/30	3	86.07	0	86.70	86.30	3	2,272	0.13%
2022/08/29	2.5	86.08	0	0.00	85.80	2.5	2,307	0.11%
2022/08/26	6.3	87.80	1	88.30	88.40	5.3	2,298	0.23%
2022/08/25	3	86.90	0	0.00	86.80	3	2,303	0.13%
2022/08/24	1	86.50	1	87.10	86.10	0	2,332	0.00%
2022/08/23	1	87.20	1	88.00	87.10	0	2,329	0.00%
2022/08/22	3	89.23	0	0.00	89.00	3	2,355	0.13%
2022/08/19	4	89.35	1	89.50	89.40	3	2,361	0.13%
2022/08/18	4	89.32	8	89.24	89.40	-4	2,343	-0.17%
2022/08/17	2	90.80	4	90.85	90.80	-2	2,308	-0.09%
2022/08/16	8.3	91.02	5	90.94	90.80	3.3	2,320	0.14%
2022/08/15	4	89.95	0	0.00	89.80	4	2,283	0.18%
2022/08/12	6	89.60	25	90.05	90.00	-19	2,281	-0.83%
2022/08/11	0.1	88.76	32	89.25	88.50	-31.9	2,257	-1.41%
2022/08/10	5	87.92	2	88.00	87.80	3	2,260	0.13%
2022/08/09	0	0.00	1	87.70	88.00	-1	2,261	-0.04%
2022/08/08	0	0.00	3	86.40	86.90	-3	2,267	-0.13%
2022/08/04	0	0.00	7	85.40	86.00	-7	2,303	-0.30%
2022/08/03	1	86.70	3	86.40	86.10	-2	2,295	-0.09%
2022/08/02	3	86.70	2	86.50	86.70	1	2,304	0.04%
2022/08/01	3	87.87	0	0.00	87.60	3	2,295	0.13%
2022/07/29	3.5	87.10	7.4	86.66	87.40	-3.9	2,288	-0.17%
2022/07/28	1	84.60	0.4	84.60	85.00	0.6	2,266	0.03%
2022/07/27	9	82.26	6	82.52	84.30	3	2,261	0.13%
2022/07/26	1.2	84.28	1	85.10	83.70	0.2	2,201	0.01%
2022/07/25	2.2	85.60	0	0.00	86.40	2.2	2,178	0.10%
2022/07/22	1	87.30	0	0.00	86.10	1	2,188	0.05%
2022/07/21	3.1	86.80	0	0.00	87.00	3.1	2,206	0.14%
2022/07/20	1	87.70	0.4	87.70	86.80	0.7	2,227	0.03%
2022/07/19	1	86.90	1	87.30	86.90	0	2,255	0.00%
2022/07/18	1	88.10	1	87.20	87.50	0	2,276	0.00%
2022/07/15	4	85.83	14	86.18	86.00	-10	2,269	-0.44%
2022/07/14	17.1	89.77	22	90.92	90.90	-4.9	2,244	-0.22%
2022/07/13	0	0.00	16	90.24	90.80	-16	2,190	-0.73%
2022/07/12	1	87.10	0	0.00	86.90	1	2,169	0.05%
2022/07/11	6	88.67	2	89.00	89.60	4	2,172	0.18%
2022/07/08	5	87.04	2	89.20	88.40	3	2,158	0.14%
2022/07/07	3	82.07	4	83.23	84.00	-1	2,120	-0.05%
2022/07/06	10	84.90	1.1	84.11	83.70	8.9	2,083	0.43%
2022/07/05	5	86.02	2	84.60	86.30	3	2,101	0.14%
2022/07/04	21.1	85.84	0	0.00	84.60	21.1	2,090	1.01%
2022/07/01	12	88.52	5	87.86	87.60	7	2,089	0.34%
2022/06/30	44.1	90.68	0	0.00	90.70	44.1	2,052	2.15%
2022/06/29	3	93.34	3	93.77	93.20	0	2,033	0.00%
2022/06/28	0.1	95.43	0	0.00	95.20	0.1	2,026	0.00%
2022/06/27	3.1	98.07	0	0.00	98.30	3.1	2,017	0.15%
2022/06/24	1.1	97.38	0	0.00	97.10	1.1	2,028	0.05%
2022/06/23	5.1	96.28	1	95.50	96.80	4.1	2,061	0.20%
2022/06/22	0	98.25	2	98.45	97.30	-2	2,081	-0.09%
2022/06/21	2	97.95	1	97.70	99.10	1	2,132	0.05%
2022/06/20	5	97.88	2	99.60	97.00	3	2,135	0.14%
2022/06/17	3	98.31	11	99.18	99.00	-8	2,138	-0.37%
2022/06/16	10	100.80	17	100.76	99.10	-7	2,221	-0.31%
2022/06/15	18	100.44	1.1	101.97	100.50	16.9	2,233	0.76%
2022/06/14	14.5	100.00	3.9	100.17	100.50	10.6	2,279	0.47%
2022/06/13	4	100.63	3	100.67	101.00	1	2,296	0.04%
2022/06/10	15	102.40	29	103.00	103.00	-14	2,275	-0.62%
2022/06/09	3	101.83	23.1	102.07	102.50	-20.1	2,215	-0.91%
2022/06/08	2	100.25	12	100.92	100.50	-10	2,140	-0.47%
2022/06/07	4	99.00	11	99.57	99.10	-7	2,123	-0.33%
2022/06/06	0	0.00	2	98.80	98.70	-2	2,116	-0.09%
2022/06/02	0	0.00	3.1	98.07	98.00	-3.1	2,170	-0.14%
2022/06/01	0	0.00	36	98.23	98.10	-36	2,209	-1.63%
2022/05/31	2	96.55	6	96.93	96.90	-4	2,200	-0.18%
2022/05/30	0	0.00	16.4	96.65	96.80	-16.4	2,220	-0.74%
2022/05/27	1	93.70	3	93.27	93.90	-2	2,210	-0.09%
2022/05/26	1	92.50	3	93.40	92.40	-2	2,284	-0.09%
2022/05/25	0	0.00	0	92.43	93.00	0	2,335	0.00%
2022/05/24	2	93.09	8	93.01	92.10	-6	2,373	-0.25%
2022/05/23	1	93.30	0	93.40	93.10	1	2,347	0.04%
2022/05/19	0	93.00	2	92.10	92.70	-2	2,376	-0.08%
2022/05/18	3	93.20	4.6	93.14	93.50	-1.6	2,376	-0.07%
2022/05/17	3	91.40	4	91.30	91.60	-1	2,378	-0.04%
2022/05/16	0	90.15	4	90.38	89.60	-4	2,388	-0.17%
2022/05/13	2	87.80	4	87.95	88.10	-2	2,391	-0.08%
2022/05/12	19.1	86.35	1	86.00	86.00	18.1	2,403	0.75%
2022/05/11	1	89.80	1	89.50	89.30	0	2,393	0.00%
2022/05/10	1	89.50	0	0.00	90.30	1	2,433	0.04%
2022/05/09	15.6	90.16	1.1	91.36	90.00	14.5	2,472	0.58%
2022/05/06	3	91.83	5.1	92.33	92.30	-2.1	2,502	-0.08%
2022/05/05	0	0.00	9	93.27	93.60	-9	2,535	-0.35%
2022/05/04	2	92.60	3	92.43	92.50	-1	2,663	-0.04%
2022/05/03	6	90.62	2	90.85	90.80	4	2,731	0.15%
2022/04/29	4	91.25	1	91.40	91.00	3	2,871	0.10%
2022/04/28	7.2	90.36	5	90.48	90.10	2.2	2,924	0.08%
2022/04/27	18	88.24	4	89.38	90.90	14	2,996	0.47%
2022/04/26	21	91.20	2	91.15	90.90	19	3,019	0.63%
2022/04/25	24.2	93.27	0	0.00	92.30	24.2	3,037	0.80%
2022/04/22	7	96.50	0	0.00	96.00	7	3,038	0.23%
2022/04/21	2	98.50	6	98.72	98.20	-4	3,060	-0.13%
2022/04/20	1.1	99.35	3	99.40	99.40	-1.9	3,064	-0.06%
2022/04/19	5	96.94	4	97.03	98.00	1	3,042	0.03%
2022/04/18	6	94.52	4	94.83	94.60	2	3,058	0.07%
2022/04/15	14	96.19	2	97.15	95.80	12	3,083	0.39%
2022/04/14	0	97.60	1	97.50	97.20	-1	3,185	-0.03%
2022/04/13	2	96.71	3	96.87	97.40	-1	3,256	-0.03%
2022/04/12	1.1	95.57	3.9	95.87	95.50	-2.8	3,329	-0.08%
2022/04/11	3	97.13	3	97.50	96.70	0	3,403	0.00%
2022/04/08	0	98.60	0	0.00	99.40	0	3,430	0.00%
2022/04/07	10.1	98.83	0	0.00	97.90	10.1	3,493	0.29%
2022/04/06	2.1	100.98	0	0.00	101.50	2.1	3,693	0.06%
2022/04/01	0	0.00	1	102.00	102.00	-1	3,750	-0.03%
2022/03/31	1	101.99	2	102.00	102.50	-1	3,780	-0.03%
2022/03/30	4	102.50	15	102.97	103.00	-11	3,848	-0.29%
2022/03/29	10.1	102.40	1	103.50	101.50	9.1	4,044	0.22%
2022/03/28	1.1	100.65	1.1	102.50	102.50	0.1	4,443	0.00%
2022/03/25	9	102.89	2	102.75	102.00	7	4,745	0.15%
2022/03/24	8	103.44	7.1	103.35	103.00	0.9	4,738	0.02%
2022/03/23	4	102.00	4	102.38	103.00	0	4,709	0.00%
2022/03/22	8	102.00	1	102.00	102.50	7	4,763	0.15%
2022/03/21	3	103.17	11.1	102.86	103.00	-8.1	4,773	-0.17%
2022/03/18	3	100.83	4	100.75	100.50	-1	4,753	-0.02%
2022/03/17	1.2	99.87	4	100.13	100.00	-2.9	4,754	-0.06%
2022/03/16	5	98.70	7	98.27	98.30	-2	4,718	-0.04%
2022/03/15	1	97.10	0	0.00	96.50	1	4,742	0.02%
2022/03/14	3	97.64	4	98.00	97.20	-1	4,811	-0.02%
2022/03/10	3	98.66	7	98.46	98.70	-4	5,020	-0.08%
2022/03/09	5	96.98	19	97.17	96.90	-14	5,044	-0.28%
2022/03/08	6	95.93	6	96.67	96.70	0	5,101	0.00%
2022/03/07	4	94.33	22	94.61	95.80	-18	5,099	-0.35%
2022/03/04	4.2	97.59	1	97.60	97.30	3.2	5,116	0.06%
2022/03/03	2	98.84	2	98.80	98.80	0	5,192	0.00%
2022/03/02	2.3	98.09	7.3	98.27	98.30	-5	5,214	-0.10%
2022/03/01	22.3	98.73	36	98.69	98.80	-13.7	5,293	-0.26%
2022/02/25	8	94.85	15.2	95.15	96.40	-7.2	5,263	-0.14%
2022/02/24	16.1	93.76	6	93.70	93.10	10	5,334	0.19%
2022/02/23	1	95.40	3	95.30	95.40	-2	5,393	-0.04%
2022/02/22	11	94.75	3	95.33	95.20	8	5,581	0.14%
2022/02/21	1	95.90	1	96.40	96.60	0	5,764	0.00%
2022/02/18	2	95.31	3	95.77	96.50	-1	6,150	-0.02%
2022/02/17	12.5	96.26	9	96.52	95.70	3.5	6,342	0.06%
2022/02/16	2	96.45	3.1	96.45	96.90	-1.1	6,626	-0.02%
2022/02/15	0.2	94.80	2.2	95.02	94.60	-2	6,651	-0.03%
2022/02/14	6.2	94.12	5	94.56	94.20	1.2	6,750	0.02%
2022/02/11	3	96.53	15	95.56	96.50	-12	6,763	-0.18%
2022/02/10	5	96.66	15	96.60	96.20	-10	6,811	-0.15%
2022/02/09	0	96.50	8.1	96.10	97.20	-8.1	6,830	-0.12%
2022/02/08	11	95.34	0.1	96.00	95.20	10.9	6,935	0.16%
2022/02/07	21	93.03	2	93.40	94.70	19	6,957	0.27%
2022/01/26	32.2	93.22	19.2	93.32	92.60	13	6,985	0.19%
2022/01/25	10.1	95.93	1	95.50	95.40	9.1	7,096	0.13%
2022/01/24	34.5	96.32	2	96.55	96.10	32.5	7,156	0.45%
2022/01/21	4	99.50	5	100.00	99.40	-1	7,050	-0.01%
2022/01/20	26	99.85	23	100.43	100.50	3	7,024	0.04%
2022/01/19	19.2	100.74	0	0.00	100.50	19.2	6,974	0.27%
2022/01/18	17	102.71	5	103.10	102.50	12	6,945	0.17%
2022/01/17	31	101.61	0	0.00	102.00	31	6,912	0.45%
2022/01/14	7	102.07	3	102.17	102.50	4	6,903	0.06%
2022/01/13	18	101.28	4.2	102.48	102.00	13.8	6,915	0.20%
2022/01/12	13.1	101.39	1	101.51	101.50	12.1	6,922	0.17%
2022/01/11	10.1	101.90	3.1	102.01	101.50	6.9	6,967	0.10%
2022/01/10	8	101.44	11	102.86	103.00	-3	6,949	-0.04%
2022/01/07	35.1	103.34	9	103.22	102.50	26.1	6,945	0.38%
2022/01/06	5.2	105.02	1.1	105.00	105.50	4.2	6,861	0.06%
2022/01/05	5	107.10	2	106.25	106.00	3	6,844	0.04%
2022/01/04	1.3	107.77	3	106.99	107.50	-1.7	6,801	-0.03%
2022/01/03	8	106.38	14.1	106.50	106.00	-6.1	6,758	-0.09%
2021/12/30	38.1	105.66	3	105.67	105.50	35.1	6,756	0.52%
2021/12/29	19.5	108.57	38.2	109.21	107.00	-18.8	6,754	-0.28%
2021/12/28	25	105.98	3	105.67	105.50	22	6,643	0.33%
2021/12/27	1	107.49	0.9	107.00	106.50	0.1	6,718	0.00%
2021/12/24	5.5	107.32	11	107.14	106.50	-5.6	6,807	-0.08%
2021/12/23	32	110.42	25.5	109.68	108.50	6.5	6,800	0.10%
2021/12/22	30	110.28	52.5	111.01	111.00	-22.5	6,660	-0.34%
2021/12/21	33.5	106.99	60	107.21	107.50	-26.5	6,439	-0.41%
2021/12/20	3	102.83	34.1	102.56	102.50	-31.1	6,139	-0.51%
2021/12/17	11	102.23	7	102.00	102.00	4	6,155	0.06%
2021/12/16	13	102.38	10	102.75	103.50	3	6,190	0.05%
2021/12/15	6	100.50	2	100.10	101.00	4	6,197	0.06%
2021/12/14	18.3	99.61	403	99.01	99.20	-384.7	6,174	-6.23%	大賣/鉅額交易
2021/12/13	51	100.46	1	100.50	100.00	50	6,151	0.81%
2021/12/10	34	101.44	9	100.89	101.00	25	6,263	0.40%
2021/12/09	6	100.59	3	102.50	100.50	3	6,366	0.05%
2021/12/08	7	102.29	4.8	102.75	102.00	2.2	6,336	0.03%
2021/12/07	31.3	100.73	47	102.28	101.00	-15.7	6,287	-0.25%
2021/12/06	18.2	102.42	1.2	101.92	102.00	17	6,209	0.27%
2021/12/03	2	104.75	8	104.69	105.50	-6	6,141	-0.10%
2021/12/02	11.2	105.35	0	0.00	103.50	11.2	6,153	0.18%
2021/12/01	18	104.25	0	0.00	105.50	18	6,141	0.29%
2021/11/30	8.2	106.01	3	106.67	105.50	5.2	6,109	0.09%
2021/11/29	3	101.67	10	102.15	104.00	-7	6,109	-0.11%
2021/11/26	8.3	105.10	0	0.00	104.50	8.3	6,056	0.14%
2021/11/25	7.2	106.35	0	0.00	107.00	7.2	6,025	0.12%
2021/11/24	2	107.75	14	107.89	108.50	-12	5,942	-0.20%
2021/11/23	5.2	109.46	14.2	109.24	107.50	-9	5,932	-0.15%
2021/11/22	11	112.95	24	112.98	112.50	-13	5,856	-0.22%
2021/11/19	11.2	112.80	17	113.09	111.50	-5.9	5,834	-0.10%
2021/11/18	24.2	112.50	14	113.11	113.00	10.2	5,740	0.18%
2021/11/17	50.2	112.21	50	114.57	115.00	0.2	5,633	0.00%
2021/11/16	19.1	109.18	7	108.57	110.00	12.1	5,309	0.23%
2021/11/15	14.2	108.76	88	108.31	110.50	-73.9	5,192	-1.42%
2021/11/12	14.1	102.82	4	102.25	102.00	10.1	4,991	0.20%
2021/11/11	15.1	102.34	23.1	102.95	101.50	-8	5,016	-0.16%
2021/11/10	7	100.29	17	99.95	100.50	-10	4,994	-0.20%
2021/11/09	6	99.53	6	99.68	100.50	0	5,037	0.00%
2021/11/08	13	98.36	8	99.05	97.90	5	5,061	0.10%
2021/11/05	26.1	97.80	5	98.22	98.20	21.1	5,092	0.41%
2021/11/04	12.1	100.92	5	100.50	100.00	7.1	5,018	0.14%
2021/11/03	26	101.25	4	102.25	101.00	22	5,050	0.44%
2021/11/02	37.1	106.75	10	104.00	101.50	27.1	5,022	0.54%
2021/11/01	20	106.25	36	106.40	107.00	-16	4,814	-0.33%
2021/10/29	2	102.75	4	102.75	102.50	-2	4,762	-0.04%
2021/10/28	12	103.08	5	103.50	103.00	7	4,883	0.14%
2021/10/27	0	0.00	18	103.56	104.00	-18	4,928	-0.37%
2021/10/26	12	102.17	2	101.75	101.50	10	5,000	0.20%
2021/10/25	3	102.84	7.6	102.84	103.50	-4.6	5,079	-0.09%
2021/10/22	4	100.50	5	101.70	102.00	-1	5,257	-0.02%
2021/10/21	15	102.63	13	102.50	101.00	2	5,430	0.04%
2021/10/20	5	100.50	1	101.00	101.00	4	5,478	0.07%
2021/10/19	7	100.34	6	100.68	101.00	1	5,548	0.02%
2021/10/18	1	98.20	3	98.13	98.00	-2	5,636	-0.04%
2021/10/15	6	97.77	5.1	98.22	97.70	0.9	5,820	0.02%
2021/10/14	4	96.43	1	97.90	96.00	3	6,050	0.05%
2021/10/13	3.1	97.72	13	99.80	96.40	-9.9	6,354	-0.16%
2021/10/12	0.6	99.30	1	98.60	98.00	-0.4	6,983	-0.01%
2021/10/08	15	100.60	23	100.61	100.00	-8	7,137	-0.11%
2021/10/07	2	100.75	4	100.88	100.50	-2	7,265	-0.03%
2021/10/06	8.1	99.12	5	98.56	97.60	3.1	7,620	0.04%
2021/10/05	23.1	98.75	10	98.15	99.70	13.1	7,824	0.17%
2021/10/04	41	96.33	2	98.85	95.70	39	7,768	0.50%
2021/10/01	37.6	100.48	6	101.67	99.30	31.6	7,774	0.41%
2021/09/30	7	104.50	2	104.50	105.00	5	7,783	0.06%
2021/09/29	15	106.23	4	105.88	106.00	11	7,900	0.14%
2021/09/28	14.1	110.10	15	110.23	108.50	-0.9	8,106	-0.01%
2021/09/27	5.1	107.20	3	106.83	107.50	2.1	8,108	0.03%
2021/09/24	5	106.30	10	106.80	106.50	-5	8,199	-0.06%
2021/09/23	167	104.13	19	104.71	105.50	148	8,290	1.79%	大買/鉅額交易
2021/09/22	28.2	100.72	200	100.58	100.50	-171.9	8,497	-2.02%	大賣/鉅額交易
2021/09/17	0	0.00	5	104.50	104.50	-5	8,609	-0.06%
2021/09/16	17	102.85	7	103.86	104.00	10	9,035	0.11%
2021/09/15	26.1	104.11	0	0.00	102.50	26.1	9,565	0.27%
2021/09/14	22.1	109.36	10	109.05	110.00	12.1	9,945	0.12%
2021/09/13	12	105.33	1	105.00	105.00	11	10,025	0.11%
2021/09/10	5	108.00	0	0.00	107.00	5	10,276	0.05%
2021/09/09	0	0.00	1	107.50	108.00	-1	10,560	-0.01%
2021/09/08	3	107.33	3	106.17	106.00	0	11,178	0.00%
2021/09/07	10.1	107.65	6	108.50	107.00	4.1	11,465	0.04%
2021/09/06	16	111.78	1	115.50	111.00	15	12,085	0.12%
2021/09/03	8	115.69	4	115.75	115.50	4	12,114	0.03%
2021/09/02	152.1	117.18	4	117.63	115.50	148.1	12,322	1.20%	大買/鉅額交易
2021/09/01	7	115.93	12	116.00	117.00	-5	12,352	-0.04%
2021/08/31	1	114.00	7	113.64	114.00	-6	12,393	-0.05%
2021/08/30	6	114.42	4	114.75	114.00	2	12,505	0.02%
2021/08/27	3	114.67	4	114.25	114.00	-1	12,560	-0.01%
2021/08/26	8.2	114.94	2	115.25	116.00	6.2	12,646	0.05%
2021/08/25	24	113.71	10	115.05	115.50	14	12,808	0.11%
2021/08/24	209	117.84	4	114.88	112.00	205	12,993	1.58%	大買/鉅額交易
2021/08/23	4.1	114.00	15	112.47	114.00	-10.9	13,333	-0.08%
2021/08/20	13.1	107.73	3	108.00	106.50	10.1	13,424	0.07%
2021/08/19	7.1	112.65	4	114.88	111.50	3.1	13,562	0.02%
2021/08/18	3.1	113.62	11.5	113.41	116.00	-8.4	13,751	-0.06%
2021/08/17	7.1	113.22	4	116.13	112.00	3.1	13,868	0.02%
2021/08/16	14.3	115.75	7	113.00	114.50	7.3	13,873	0.05%
2021/08/13	4	121.73	1	120.00	118.00	3	13,892	0.02%
2021/08/12	3	121.50	22	122.23	123.00	-19	13,908	-0.14%
2021/08/11	6.6	118.15	2	120.00	119.00	4.6	13,958	0.03%
2021/08/10	8.1	120.09	12	121.13	122.00	-3.9	14,020	-0.03%
2021/08/09	4	123.00	22	123.73	122.00	-18	14,081	-0.13%
2021/08/06	8	121.94	2	122.00	121.50	6	14,159	0.04%
2021/08/05	7	124.50	12	124.67	124.00	-5	14,264	-0.04%
2021/08/04	31.1	125.71	8	126.00	125.50	23.1	14,533	0.16%
2021/08/03	29	126.07	16	125.88	126.50	13	14,698	0.09%
2021/08/02	7	122.00	0	0.00	123.00	7	14,781	0.05%
2021/07/30	24.1	121.71	7	122.86	120.00	17.1	14,875	0.11%
2021/07/29	8.1	119.94	15	119.80	121.50	-6.9	14,921	-0.05%
2021/07/28	9.3	117.47	14	116.14	118.00	-4.7	15,080	-0.03%
2021/07/27	52.1	123.45	8	124.06	122.00	44.1	15,144	0.29%
2021/07/26	15.1	128.64	11	128.73	128.00	4.1	15,160	0.03%
2021/07/23	272.1	130.90	12	128.13	128.00	260.1	15,236	1.71%	大買/鉅額交易
2021/07/22	106.2	129.98	14	129.75	129.00	92.2	15,528	0.59%	大買/
2021/07/21	32.2	128.72	12.3	127.94	126.50	19.9	15,502	0.13%
2021/07/20	37.8	131.40	17	130.97	129.00	20.8	15,427	0.13%
2021/07/19	53	138.27	41.5	137.92	137.00	11.5	15,285	0.08%
2021/07/16	85.3	138.80	95.3	139.05	138.50	-10.1	15,115	-0.07%
2021/07/15	23.1	129.98	21.1	132.19	134.00	2	14,640	0.01%
2021/07/14	18.2	129.41	14.1	129.90	131.00	4.1	14,768	0.03%
2021/07/13	73.7	130.31	46.1	131.94	128.00	27.6	14,836	0.19%
2021/07/12	15.1	128.62	33.1	128.61	129.50	-18	14,661	-0.12%
2021/07/09	8	123.88	4.5	124.05	124.00	3.6	14,678	0.02%
2021/07/08	14	126.71	9	127.61	125.50	5	15,415	0.03%
2021/07/07	8	125.75	9	126.28	125.50	-1	16,004	-0.01%
2021/07/06	19.1	126.19	26.1	125.58	126.00	-7.1	15,989	-0.04%
2021/07/05	26.3	130.39	26.3	130.29	131.00	0	15,922	0.00%
2021/07/02	10.4	124.46	13.2	127.52	129.00	-2.8	15,715	-0.02%
2021/07/01	7	123.07	18	122.72	122.00	-11	15,683	-0.07%
2021/06/30	19.1	126.26	18.3	126.85	126.00	0.8	15,637	0.01%
2021/06/29	51.5	126.98	11.3	127.32	125.00	40.2	15,576	0.26%
2021/06/28	21.4	131.37	32.1	131.87	131.50	-10.7	15,423	-0.07%
2021/06/25	71.3	133.54	44.2	133.68	132.00	27.1	15,338	0.18%
2021/06/24	78.4	129.85	138.4	129.36	132.00	-60	15,053	-0.40%	大賣/
2021/06/23	220.1	124.82	87	125.44	126.50	133.1	14,737	0.90%	大買/鉅額交易
2021/06/22	347.1	122.48	29.1	118.99	119.00	318	14,266	2.23%	大買/鉅額交易
2021/06/21	323	121.87	20	119.50	119.00	303	14,163	2.14%	大買/鉅額交易
2021/06/18	71.1	121.40	47.1	122.54	121.00	24.1	13,911	0.17%
2021/06/17	365.2	115.84	88.2	120.01	119.00	277	13,634	2.03%	大買/鉅額交易
2021/06/16	53.1	115.06	22	114.52	114.00	31.1	13,051	0.24%
2021/06/15	775.2	113.10	107	114.99	116.00	668.2	12,759	5.24%	大買/大賣/鉅額交易
2021/06/11	22	107.50	3	107.50	107.00	19	12,191	0.16%
2021/06/10	521	108.87	39	108.27	109.00	482	12,177	3.96%	大買/鉅額交易
2021/06/09	10	105.15	5	106.20	104.50	5	12,088	0.04%
2021/06/08	247	108.72	15.1	106.64	106.00	231.9	12,152	1.91%	大買/鉅額交易
2021/06/07	513	107.48	16	104.13	107.50	497	12,238	4.06%	大買/鉅額交易
2021/06/04	9	105.78	36	105.57	105.50	-27	12,201	-0.22%
2021/06/03	52	107.54	26	107.42	107.50	26	12,258	0.21%
2021/06/02	20	107.40	6	107.67	105.50	14	12,254	0.11%
2021/06/01	42	111.77	56	110.75	111.00	-14	12,196	-0.11%
2021/05/31	51.1	106.29	36	108.19	110.50	15.1	12,099	0.12%
2021/05/28	16	103.03	35	104.14	103.00	-19	11,802	-0.16%
2021/05/27	7	103.29	7	103.36	104.00	0	11,748	0.00%
2021/05/26	12	102.92	39	103.18	105.00	-27	11,683	-0.23%
2021/05/25	61	96.79	11	99.30	99.30	50	11,596	0.43%
2021/05/24	4	92.10	13	92.95	94.10	-9	11,609	-0.08%
2021/05/21	11	92.54	5	93.20	92.30	6	11,720	0.05%
2021/05/20	7	92.87	7	92.86	92.20	0	11,886	0.00%
2021/05/19	20	93.46	6	94.32	92.20	14	12,207	0.11%
2021/05/18	10	92.78	15	93.68	94.90	-5	12,418	-0.04%
2021/05/17	19	88.66	27	87.33	88.30	-8	12,800	-0.06%
2021/05/14	26	94.00	21	94.42	93.30	5	13,072	0.04%
2021/05/13	26	91.43	20	89.86	92.40	6	13,025	0.05%
2021/05/12	45	93.08	21.1	92.02	91.40	23.9	12,988	0.18%
2021/05/11	19	100.92	18	99.98	99.20	1	12,839	0.01%
2021/05/10	33	104.64	7	104.57	103.00	26	12,721	0.20%
2021/05/07	64	110.02	1	110.00	110.00	63	12,624	0.50%
2021/05/06	7	108.93	13	108.12	108.00	-6	12,630	-0.05%
2021/05/05	55	114.20	46	115.24	108.00	9	13,355	0.07%
2021/05/04	28	110.07	15	111.17	111.00	13	13,658	0.10%
2021/05/03	19.7	119.12	12.7	120.70	116.00	7	13,475	0.05%
2021/04/29	6.6	125.34	8.1	124.93	127.50	-1.5	13,328	-0.01%
2021/04/28	42.4	122.88	77.3	124.04	127.50	-34.9	13,283	-0.26%
2021/04/27	9	116.94	14.1	116.51	117.50	-5.1	13,151	-0.04%
2021/04/26	36.1	114.78	13	115.27	116.00	23.1	13,150	0.18%
2021/04/23	3	109.50	175	112.70	114.00	-172	13,240	-1.30%	大賣/鉅額交易
2021/04/22	32	111.05	25	112.50	108.50	7	13,317	0.05%
2021/04/21	14	114.16	14	115.07	113.00	0	13,471	0.00%
2021/04/20	9	110.89	49	113.20	113.50	-40	14,059	-0.28%
2021/04/19	35	109.61	26	110.17	109.00	9	13,917	0.06%
2021/04/16	27.1	109.24	24.1	108.48	109.00	3	13,986	0.02%
2021/04/15	14.1	107.00	22.1	106.78	108.00	-8	13,968	-0.06%
2021/04/14	196.2	105.18	27.4	107.88	103.50	168.8	13,741	1.23%	大買/鉅額交易
2021/04/13	22	107.95	275.5	109.51	110.50	-253.5	13,046	-1.94%	大賣/鉅額交易
2021/04/12	7	100.57	5	100.80	100.50	2	12,409	0.02%
2021/04/09	7	102.79	9	102.89	102.00	-2	12,361	-0.02%
2021/04/08	4	103.00	4	102.75	103.50	0	12,299	0.00%
2021/04/07	27.1	103.50	14	104.14	103.50	13.1	12,286	0.11%
2021/04/06	4	103.13	5.3	103.63	104.00	-1.3	12,160	-0.01%
2021/04/01	3	101.67	6	102.33	102.00	-3	12,121	-0.02%
2021/03/31	18	103.42	6	103.00	102.50	12	12,079	0.10%
2021/03/30	11	103.18	12.1	102.53	104.00	-1.1	11,983	-0.01%
2021/03/29	12	101.42	12	102.17	101.00	0	11,903	0.00%
2021/03/26	8.1	99.97	26	99.69	100.00	-17.9	11,787	-0.15%
2021/03/25	4	94.85	6	95.12	95.30	-2	11,555	-0.02%
2021/03/24	19	96.18	7	94.77	95.00	12	11,552	0.10%
2021/03/23	2	98.35	6	98.60	98.00	-4	11,515	-0.03%
2021/03/22	11	98.04	5	98.24	98.20	6	11,591	0.05%
2021/03/19	10	98.74	6	98.75	99.00	4	11,695	0.03%
2021/03/18	10	98.37	6	98.17	98.80	4	11,733	0.03%
2021/03/17	14	98.09	5	97.82	97.50	9	11,791	0.08%
2021/03/16	9	98.13	25	98.46	98.30	-16	11,767	-0.14%
2021/03/15	13.3	97.64	17	97.71	96.90	-3.7	11,766	-0.03%
2021/03/12	23	99.57	12	100.53	99.00	11	11,760	0.09%
2021/03/11	15	98.27	18	98.81	99.80	-3	11,676	-0.03%
2021/03/10	18	95.13	9	95.04	95.10	9	11,584	0.08%
2021/03/09	6	92.57	11	91.92	92.80	-5	11,714	-0.04%
2021/03/08	39	96.69	33	95.18	94.80	6	11,729	0.05%
2021/03/05	17	95.85	12	96.60	96.00	5	11,706	0.04%
2021/03/04	15	95.56	9	95.70	94.80	6	11,645	0.05%
2021/03/03	16.1	97.45	15.1	97.10	98.40	1.1	11,588	0.01%
2021/03/02	15.1	97.97	9	97.02	96.00	6.1	11,550	0.05%
2021/02/26	36	97.78	14.1	97.97	98.50	21.9	11,613	0.19%
2021/02/25	37	99.82	21	99.72	99.40	16	11,529	0.14%
2021/02/24	64	101.93	58	101.16	99.90	6	11,423	0.05%
2021/02/23	36.4	103.21	26	103.54	104.00	10.4	11,214	0.09%
2021/02/22	30.4	106.42	39.1	105.62	105.00	-8.7	11,064	-0.08%
2021/02/19	50.1	106.03	96	106.59	109.00	-46	10,826	-0.42%
2021/02/18	41	100.00	48	99.58	99.90	-7	10,482	-0.07%
2021/02/17	74	97.09	20	96.68	99.00	54	10,223	0.53%
2021/02/05	51	91.38	86	91.41	92.50	-35	9,910	-0.35%
2021/02/04	5	87.78	12.1	88.01	87.20	-7.1	9,619	-0.07%
2021/02/03	8	87.06	2	87.80	87.80	6	9,657	0.06%
2021/02/02	13	86.08	8	86.61	86.90	5	9,768	0.05%
2021/02/01	8	81.39	12.2	81.09	83.70	-4.2	9,827	-0.04%
2021/01/29	7	84.54	7	83.59	83.50	0	9,762	0.00%
2021/01/28	77.1	84.67	27	84.71	85.00	50.1	9,704	0.52%
2021/01/27	109.2	91.33	176	90.80	86.60	-66.8	9,607	-0.69%	大買/大賣/
2021/01/26	28	88.25	138	88.05	88.90	-110	8,815	-1.25%	大賣/鉅額交易
2021/01/25	11	83.81	15	83.15	83.00	-4	8,410	-0.05%
2021/01/22	66	84.36	17	85.16	85.40	49	8,974	0.55%
2021/01/21	15	84.26	42	84.89	84.70	-27	9,076	-0.30%
2021/01/20	118	84.91	45	84.68	83.50	73	8,986	0.81%	大買/
2021/01/19	6	85.53	46	85.70	86.10	-40	8,808	-0.45%
2021/01/18	36	85.57	30	85.10	85.00	6	8,757	0.07%
2021/01/15	17	84.63	32	84.83	85.60	-15	8,604	-0.17%
2021/01/14	55	85.87	40	85.10	84.50	15	8,485	0.18%
2021/01/13	112	84.53	252.2	85.17	85.00	-140.2	8,287	-1.69%	大買/大賣/鉅額交易
2021/01/12	72	80.64	50.2	80.15	80.40	21.8	7,614	0.29%
2021/01/11	67	81.41	54	81.31	81.20	13	7,571	0.17%
2021/01/08	19	78.86	55	78.59	79.30	-36	7,442	-0.48%
2021/01/07	2	76.55	22	76.96	76.60	-20	7,268	-0.28%
2021/01/06	6	77.58	11	76.39	77.10	-5	7,283	-0.07%
2021/01/05	4	76.13	21	75.97	77.00	-17	7,245	-0.23%
2021/01/04	25	74.92	13	75.45	75.90	12	7,224	0.17%
2020/12/31	14	74.55	41	74.45	74.90	-27	7,241	-0.37%
2020/12/30	3	74.03	5	74.34	74.30	-2	7,275	-0.03%
2020/12/29	14	74.77	4	74.75	74.30	10	7,390	0.14%
2020/12/28	3	73.83	11	73.73	74.40	-8	7,436	-0.11%
2020/12/25	10	74.13	0	0.00	73.80	10	7,473	0.13%
2020/12/24	2	74.10	8	74.55	74.10	-6	7,507	-0.08%
2020/12/23	4	73.28	5.1	72.98	73.90	-1.1	7,514	-0.01%
2020/12/22	6	73.88	1	73.30	72.90	5	7,618	0.07%
2020/12/21	5	72.58	3	72.83	73.20	2	7,670	0.03%
2020/12/18	17	73.83	1	73.50	73.90	16	7,722	0.21%
2020/12/17	10	73.99	5	74.42	74.80	5	7,753	0.06%
2020/12/16	42	75.36	18	74.83	75.50	24	7,721	0.31%
2020/12/15	68	72.09	3	71.80	72.20	65	7,670	0.85%
2020/12/14	40	74.11	3	74.43	74.00	37	7,662	0.48%
2020/12/11	31	76.25	32.3	77.70	75.90	-1.3	7,701	-0.02%
2020/12/10	54	76.64	21	76.68	76.90	33	7,848	0.42%
2020/12/09	47	78.12	11	77.93	78.10	36	8,191	0.44%
2020/12/08	27	78.07	2	77.90	77.90	25	8,321	0.30%
2020/12/07	16	79.33	17	79.11	78.70	-1	8,501	-0.01%
2020/12/04	39	80.22	6	80.35	80.00	33	8,575	0.38%
2020/12/03	46	80.70	36	82.19	79.40	10	8,852	0.11%
2020/12/02	15.7	81.68	24	81.82	81.40	-8.3	8,743	-0.09%
2020/12/01	9.2	81.12	14	81.09	81.20	-4.8	8,685	-0.06%
2020/11/30	8.4	80.42	8	80.20	80.00	0.4	8,704	0.00%
2020/11/27	14	80.84	16.1	80.78	80.50	-2.1	8,900	-0.02%
2020/11/26	18	79.66	22	79.94	79.70	-4	8,874	-0.05%
2020/11/25	12	79.81	6.1	79.93	78.80	5.9	8,844	0.07%
2020/11/24	4	78.40	7	78.59	78.20	-3	8,696	-0.03%
2020/11/23	25	77.39	3	77.47	77.90	22	8,686	0.25%
2020/11/20	16	78.34	284	78.34	78.10	-268	8,725	-3.07%	大賣/鉅額交易
2020/11/19	7	78.49	2	79.00	78.30	5	8,769	0.06%
2020/11/18	7	78.77	955	78.30	79.00	-948	8,792	-10.78%	大賣/鉅額交易
2020/11/17	9.2	78.80	11	79.16	78.40	-1.8	8,856	-0.02%
2020/11/16	5	80.02	3	79.43	80.00	2	8,982	0.02%
2020/11/13	1,206	78.86	16	79.54	80.00	1,190	8,977	13.26%	大買/鉅額交易
2020/11/12	8	77.73	1	77.60	77.90	7	8,812	0.08%
2020/11/11	13	79.95	5	80.28	79.30	8	8,769	0.09%
2020/11/10	12	82.21	50	80.76	81.50	-38	8,721	-0.44%
2020/11/09	82.2	80.70	81	80.87	81.20	1.2	8,581	0.01%
2020/11/06	5	76.90	29	76.87	76.40	-24	8,480	-0.28%
2020/11/05	17	76.15	13	76.21	76.20	4	8,621	0.05%
2020/11/04	39	74.62	36	74.33	74.50	3	8,669	0.03%
2020/11/03	42	74.99	72	74.90	74.40	-30	8,715	-0.34%
2020/11/02	30	75.77	14	75.34	74.40	16	8,952	0.18%
2020/10/30	69	79.86	34	81.44	77.00	35	9,210	0.38%
2020/10/29	56	80.89	22	80.06	82.20	34	8,724	0.39%
2020/10/28	3	79.60	6	79.55	79.70	-3	8,906	-0.03%
2020/10/27	8	80.09	16.3	79.91	79.20	-8.3	9,084	-0.09%
2020/10/26	21	78.55	8	79.76	79.80	13	9,134	0.14%
2020/10/23	6	79.37	7	79.46	78.50	-1	9,187	-0.01%
2020/10/22	4	79.30	3	78.80	78.20	1	9,255	0.01%
2020/10/21	19	79.13	11	79.92	79.30	8	9,303	0.09%
2020/10/20	6	77.73	32	78.04	79.00	-26	9,350	-0.28%
2020/10/19	14	76.45	20	76.72	77.40	-6	9,395	-0.06%
2020/10/16	23	75.74	36	76.01	74.60	-13	9,616	-0.14%
2020/10/15	1	74.30	4	73.63	74.00	-3	9,602	-0.03%
2020/10/14	6	74.28	7	74.77	74.00	-1	9,700	-0.01%
2020/10/13	4	74.18	1	74.40	74.60	3	9,771	0.03%
2020/10/12	1	73.00	12	73.68	73.70	-11	9,904	-0.11%
2020/10/08	6	72.97	1	73.10	73.30	5	10,358	0.05%
2020/10/07	4	71.40	11	72.83	72.50	-7	10,564	-0.07%
2020/10/06	26	72.38	43	72.41	71.60	-17	10,551	-0.16%
2020/10/05	13	70.66	2	70.30	70.30	11	10,596	0.10%
2020/09/30	5	71.04	1	70.80	72.20	4	10,813	0.04%
2020/09/29	24	72.48	5	73.32	71.60	19	10,897	0.17%
2020/09/28	4	73.80	0.5	73.90	73.60	3.5	11,013	0.03%
2020/09/25	31	75.66	7	75.39	73.50	24	11,383	0.21%
2020/09/24	4	75.20	13	76.00	77.00	-9	11,378	-0.08%
2020/09/23	13	77.80	3	77.23	77.10	10	11,523	0.09%
2020/09/22	12.5	78.80	12	78.66	78.40	0.5	11,824	0.00%
2020/09/21	3	80.57	12	81.03	80.20	-9	12,041	-0.07%
2020/09/18	1	80.80	6.2	80.98	81.00	-5.2	12,102	-0.04%
2020/09/17	4	81.40	12	81.57	81.20	-8	12,176	-0.07%
2020/09/16	7	82.86	16	82.78	82.50	-9	12,142	-0.07%
2020/09/15	12	82.96	8	82.16	81.80	4	12,032	0.03%
2020/09/14	35.2	83.09	17	82.77	82.30	18.2	11,863	0.15%
2020/09/11	28	82.29	41	82.60	82.60	-13	11,536	-0.11%
2020/09/10	18	82.13	17	82.01	80.60	1	11,447	0.01%
2020/09/09	26	78.75	27	79.29	80.00	-1	11,298	-0.01%
2020/09/08	16	80.41	33	81.60	80.40	-17	11,185	-0.15%
2020/09/07	15	78.11	3	80.70	76.50	12	10,925	0.11%
2020/09/04	8	77.80	4	78.73	80.00	4	10,888	0.04%
2020/09/03	20	80.68	11	79.74	78.80	9	10,853	0.08%
2020/09/02	66	82.58	14	82.66	81.00	52	10,827	0.48%
2020/09/01	1	77.00	2	77.75	79.30	-1	10,659	-0.01%
2020/08/31	3	77.63	9	77.07	77.30	-6	10,699	-0.06%
2020/08/28	7	76.30	7	76.57	75.70	0	10,724	0.00%
2020/08/27	8	77.44	7	77.36	77.50	1	10,847	0.01%
2020/08/26	36	79.56	11	79.63	77.80	25	11,057	0.23%
2020/08/25	3	78.37	2	79.00	78.60	1	11,147	0.01%
2020/08/24	6	75.58	20	76.24	77.40	-14	11,216	-0.12%
2020/08/21	29	76.27	5	76.20	76.30	24	11,306	0.21%
2020/08/20	13	76.08	10	75.95	76.10	3	11,481	0.03%
2020/08/19	3	81.10	15	80.75	80.10	-12	11,606	-0.10%
2020/08/18	8	81.88	15	81.61	81.80	-7	11,833	-0.06%
2020/08/17	12	83.19	11.2	82.26	81.30	0.8	11,855	0.01%
2020/08/14	20	81.16	17	82.06	82.50	3	11,961	0.03%
2020/08/13	11	80.65	1	83.00	81.40	10	11,960	0.08%
2020/08/12	22	82.66	19.2	82.83	82.40	2.8	11,965	0.02%
2020/08/11	7	84.11	13	84.68	83.70	-6	11,990	-0.05%
2020/08/10	17	83.22	3	83.43	81.70	14	11,937	0.12%
2020/08/07	34	83.74	38	83.51	83.30	-4	12,036	-0.03%
2020/08/06	34	85.46	52	85.58	84.80	-18	12,091	-0.15%
2020/08/05	29	83.48	23	84.08	84.60	6	11,944	0.05%
2020/08/04	21	78.48	29	78.80	78.30	-8	11,782	-0.07%
2020/08/03	13	78.50	39	78.86	79.10	-26	11,873	-0.22%
2020/07/31	21.2	75.16	41	74.35	75.00	-19.8	11,984	-0.17%
2020/07/30	32	71.28	17	71.68	71.60	15	12,137	0.12%
2020/07/29	37	73.60	0	0.00	74.50	37	12,215	0.30%
2020/07/28	11	76.06	17	75.60	73.50	-6	12,280	-0.05%
2020/07/27	10	75.18	22	75.15	75.00	-12	12,325	-0.10%
2020/07/24	25	75.28	7	75.41	75.10	18	12,340	0.15%
2020/07/23	29	75.54	19	75.21	76.20	10	12,447	0.08%
2020/07/22	21.2	75.54	30	75.82	75.20	-8.8	12,515	-0.07%
2020/07/21	6	71.55	15.1	71.85	72.60	-9.1	12,633	-0.07%
2020/07/20	11	69.20	16.8	69.72	70.80	-5.8	12,703	-0.05%
2020/07/17	12	68.87	2	68.40	68.00	10	12,915	0.08%
2020/07/16	20	70.63	40	70.64	69.50	-20	13,172	-0.15%
2020/07/15	34	71.88	143	71.48	71.00	-109	13,437	-0.81%	大賣/鉅額交易
2020/07/14	27	70.06	21	70.23	69.20	6	13,526	0.04%
2020/07/13	33	68.69	2	68.25	67.80	31	13,692	0.23%
2020/07/10	20	67.48	32	67.80	67.60	-12	13,861	-0.09%
2020/07/09	43	70.24	37	70.68	70.30	6	14,017	0.04%
2020/07/08	31	67.37	27	67.21	68.40	4	13,902	0.03%
2020/07/07	23	66.06	24	65.80	65.20	-1	13,792	-0.01%
2020/07/06	21	68.12	58	68.06	67.10	-37	13,694	-0.27%
2020/07/03	29	65.89	21	66.10	65.00	8	13,380	0.06%
2020/07/02	20	65.87	70	66.26	66.10	-50	13,427	-0.37%
2020/07/01	56	64.60	42	64.84	64.40	14	13,283	0.11%
2020/06/30	99	63.08	44	62.72	63.60	55	12,952	0.42%
2020/06/29	0	0.00	8	60.50	60.50	-8	12,820	-0.06%
2020/06/24	22	59.50	56	59.50	60.30	-34	12,768	-0.27%
2020/06/23	2	59.30	15	60.28	60.30	-13	12,731	-0.10%
2020/06/22	2	59.75	7	59.70	59.40	-5	12,684	-0.04%
2020/06/19	11	59.84	0	0.00	59.20	11	12,767	0.09%
2020/06/18	15	60.58	26	60.73	60.30	-11	12,779	-0.09%
2020/06/17	7	59.31	9	60.23	60.00	-2	12,742	-0.02%
2020/06/16	9	59.68	31	59.94	59.60	-22	12,743	-0.17%
2020/06/15	3	57.53	7	58.09	57.00	-4	12,766	-0.03%
2020/06/12	17	57.65	9	57.04	57.80	8	12,908	0.06%
2020/06/11	8	58.68	8	60.14	57.80	0	13,006	0.00%
2020/06/10	21	59.97	3	59.66	59.90	18	13,216	0.14%
2020/06/09	8	60.24	11	60.75	59.70	-3	13,447	-0.02%
2020/06/08	17	59.99	12	60.00	59.60	5	13,808	0.04%
2020/06/05	16	61.21	8	61.30	60.90	8	14,205	0.06%
2020/06/04	14.2	61.18	7	61.09	60.70	7.2	14,240	0.05%
2020/06/03	7	61.31	22	61.31	60.60	-15	14,281	-0.11%
2020/06/02	19	60.29	35	60.29	60.20	-16	14,234	-0.11%
2020/06/01	29	60.70	39	60.36	61.50	-10	14,121	-0.07%
2020/05/29	7	58.89	27	59.14	58.70	-20	14,067	-0.14%
2020/05/28	6	58.90	18	59.28	58.50	-12	14,288	-0.08%
2020/05/27	21	59.42	47	59.62	59.80	-26	14,419	-0.18%
2020/05/26	76	59.29	44	59.46	58.50	32	14,268	0.22%
2020/05/25	33	57.39	38	57.90	58.80	-5	14,013	-0.04%
2020/05/22	2	55.80	4	55.20	55.00	-2	13,773	-0.01%
2020/05/21	18	55.96	7	55.41	56.00	11	13,804	0.08%
2020/05/20	33	54.78	12	55.31	54.50	21	13,746	0.15%
2020/05/19	37	56.29	0	0.00	55.30	37	13,766	0.27%
2020/05/18	40	56.03	41	55.78	55.60	-1	13,818	-0.01%
2020/05/15	28	56.28	49	56.36	57.00	-21	13,803	-0.15%
2020/05/14	50	57.44	29	57.78	55.90	21	13,718	0.15%
2020/05/13	25	58.50	19	58.45	58.00	6	13,535	0.04%
2020/05/12	64	59.07	21	58.92	59.70	43	13,396	0.32%
2020/05/11	68	58.49	84	58.35	58.70	-16	13,232	-0.12%
2020/05/08	23	57.56	26	56.88	56.80	-3	12,971	-0.02%
2020/05/07	96	56.93	58	57.79	58.30	38	12,729	0.30%
2020/05/06	54	59.56	46	58.98	58.20	8	12,280	0.07%
2020/05/05	46	62.19	20	61.77	61.00	26	11,905	0.22%
2020/05/04	37	62.16	34	62.19	62.10	3	11,699	0.03%
2020/04/30	40	65.42	43	65.63	64.70	-3	11,530	-0.03%
2020/04/29	32	64.83	40	64.87	65.20	-8	11,381	-0.07%
2020/04/28	31	65.22	29	65.50	64.60	2	11,278	0.02%
2020/04/27	21	63.76	95	63.48	63.30	-74	11,074	-0.67%
2020/04/24	76	64.09	48	64.37	63.10	28	10,867	0.26%
2020/04/23	56	62.63	13	62.31	63.20	43	10,455	0.41%
2020/04/22	34	62.49	22	62.47	62.80	12	10,301	0.12%
2020/04/21	37	64.26	31	64.72	62.70	6	9,967	0.06%
2020/04/20	43	65.98	93	65.89	67.50	-50	9,620	-0.52%
2020/04/17	99	63.57	153	64.02	62.60	-54	9,177	-0.59%	大賣/
2020/04/16	54	58.37	101.1	59.53	60.50	-47.1	8,585	-0.55%	大賣/
2020/04/15	74	54.41	25.3	53.79	55.00	48.7	8,142	0.60%
2020/04/14	76	51.52	100	52.14	53.60	-24	7,906	-0.30%
2020/04/13	9	48.99	18	49.76	49.75	-9	7,571	-0.12%
2020/04/10	3	47.85	3	48.05	48.00	0	7,409	0.00%
2020/04/09	1	46.85	11	47.09	47.35	-10	7,446	-0.13%
2020/04/08	4	48.24	2.3	48.14	47.75	1.7	7,427	0.02%
2020/04/07	2	48.30	20	47.37	48.00	-18	7,403	-0.24%
2020/04/06	7	44.50	6	44.53	44.55	1	7,292	0.01%
2020/04/01	11	43.98	11	43.88	44.00	0	7,271	0.00%
2020/03/31	34	43.53	14	43.11	44.00	20	7,377	0.27%
2020/03/30	20	42.22	19	42.20	42.50	1	7,223	0.01%
2020/03/27	3	41.80	2	42.05	41.65	1	7,201	0.01%
2020/03/26	20	42.34	17	42.27	42.75	3	7,160	0.04%
2020/03/25	8	42.27	44	42.53	42.25	-36	7,277	-0.49%
2020/03/24	27	41.13	7	41.20	41.10	20	7,223	0.28%
2020/03/23	18	39.08	8	38.83	38.65	10	7,214	0.14%
2020/03/20	10	38.84	2	39.00	38.65	8	7,303	0.11%
2020/03/19	6	36.72	0	0.00	36.15	6	7,286	0.08%
2020/03/18	2	41.98	5	41.05	40.10	-3	7,214	-0.04%
2020/03/17	3	43.12	2	42.15	42.50	1	7,254	0.01%
2020/03/16	5	44.67	6	45.99	44.00	-1	7,283	-0.01%
2020/03/13	81	44.55	1	42.75	43.00	80	7,539	1.06%
2020/03/12	26	50.59	11	49.49	47.35	15	7,367	0.20%
2020/03/11	4	50.40	61	52.12	52.60	-57	7,030	-0.81%
2020/03/10	2	48.20	10	47.99	48.50	-8	6,674	-0.12%
2020/03/09	12	48.20	9	48.99	47.55	3	6,638	0.05%
2020/03/06	7	49.54	16	49.43	49.85	-9	6,833	-0.13%
2020/03/05	6	49.43	11	49.68	49.60	-5	7,229	-0.07%
2020/03/04	2	48.58	3	48.38	48.50	-1	7,213	-0.01%
2020/03/03	33	48.66	6	49.43	47.90	27	7,165	0.38%
2020/03/02	27	48.82	146	49.85	50.50	-119	6,855	-1.74%	大賣/鉅額交易
2020/02/27	8	47.45	20	47.74	47.45	-12	6,627	-0.18%
2020/02/26	26	47.17	2	46.78	46.80	24	6,515	0.37%
2020/02/25	0	0.00	1	48.30	48.45	-1	6,464	-0.02%
2020/02/24	5	47.40	8	48.21	48.30	-3	6,418	-0.05%
2020/02/21	21	48.20	3	47.85	47.50	18	6,327	0.28%
2020/02/20	23	47.36	5	47.81	48.00	18	6,224	0.29%
2020/02/19	34	47.09	31	47.16	47.15	3	6,098	0.05%
2020/02/18	21	46.20	27	46.69	47.00	-6	5,964	-0.10%
2020/02/17	14	45.31	16	45.01	45.50	-2	5,836	-0.03%
2020/02/14	0	0.00	3	43.97	44.00	-3	5,766	-0.05%
2020/02/13	2	43.38	3	43.37	43.10	-1	5,723	-0.02%
2020/02/11	2	42.50	0	0.00	42.75	2	5,724	0.03%
2020/02/10	2	42.00	2	42.25	42.25	0	5,738	0.00%
2020/02/07	6	42.69	0	0.00	42.90	6	5,749	0.10%
2020/02/06	2	44.40	2	44.15	44.40	0	5,733	0.00%
2020/02/04	8	43.82	5	43.30	44.05	3	5,734	0.05%
2020/02/03	0	0.00	30	42.08	43.80	-30	5,756	-0.52%
2020/01/31	2.3	43.81	0	0.00	43.65	2.3	5,725	0.04%
2020/01/30	4	43.61	2	42.88	43.10	2	5,689	0.04%
2020/01/20	0	0.00	1	46.60	46.55	-1	5,648	-0.02%
2020/01/17	1	45.95	0	0.00	46.00	1	5,626	0.02%
2020/01/16	1	45.70	5	46.06	46.65	-4	5,574	-0.07%
2020/01/14	14	47.66	0	0.00	47.15	14	5,475	0.26%
2020/01/10	2	46.68	0	0.00	47.35	2	5,402	0.04%
2020/01/09	0	0.00	3	46.85	46.90	-3	5,394	-0.06%
2020/01/08	0	0.00	1	46.85	46.85	-1	5,490	-0.02%
2020/01/07	1	47.00	0	0.00	46.70	1	5,491	0.02%
2020/01/06	1	46.80	2	46.98	46.70	-1	5,459	-0.02%
2020/01/03	1	47.30	1	48.65	47.30	0	5,427	0.00%
2020/01/02	1	48.15	1	48.10	48.25	0	5,338	0.00%
2019/12/31	2	47.30	0	0.00	47.30	2	5,272	0.04%
2019/12/30	3	47.80	0	0.00	48.35	3	5,204	0.06%
2019/12/27	1	47.00	5	47.32	48.20	-4	5,152	-0.08%
2019/12/26	5	48.65	5	48.23	47.15	0	5,074	0.00%
2019/12/24	0	0.00	3	47.13	47.25	-3	4,880	-0.06%
2019/12/23	0	0.00	2	46.25	46.90	-2	4,849	-0.04%
2019/12/20	33	47.83	49	46.70	46.50	-16	4,800	-0.33%
2019/12/19	7	47.78	8	47.44	47.90	-1	4,662	-0.02%
2019/12/18	1	48.30	2	47.45	47.30	-1	4,607	-0.02%
2019/12/17	19	48.08	20	48.41	48.00	-1	4,553	-0.02%
2019/12/16	9	47.67	5	47.77	47.55	4	4,401	0.09%
2019/12/13	38	47.25	47	46.47	46.90	-9	4,309	-0.21%
2019/12/12	44	48.17	27	47.91	47.80	17	4,222	0.40%
2019/12/11	36	47.25	39	47.83	47.90	-3	4,013	-0.07%
2019/12/10	69	46.30	60	47.33	47.80	9	3,795	0.24%
2019/12/09	10	44.65	15	44.28	44.05	-5	3,261	-0.15%
2019/12/06	13	44.38	19	44.11	43.95	-6	3,164	-0.19%
2019/12/05	13	44.55	15	44.38	44.80	-2	3,070	-0.07%
2019/12/04	11	44.05	5	43.56	44.20	6	2,978	0.20%
2019/12/03	13	44.19	17	44.49	44.05	-4	2,899	-0.14%
2019/12/02	29	43.29	45	42.92	44.30	-16	2,609	-0.61%
2019/11/29	14	40.87	10	40.74	40.95	4	2,316	0.17%
2019/11/28	10	40.09	8	40.16	40.10	2	2,249	0.09%
2019/11/27	1	39.35	2	39.30	39.55	-1	2,165	-0.05%
2019/11/26	4	38.36	12	38.98	38.90	-8	2,150	-0.37%
2019/11/25	3	38.05	0	0.00	37.95	3	2,133	0.14%
2019/11/22	1	38.20	0	0.00	38.30	1	2,265	0.04%
2019/11/20	10	38.30	0	0.00	38.30	10	2,634	0.38%
2019/11/15	0	0.00	1	38.40	38.35	-1	2,753	-0.04%
2019/11/14	2	38.30	0	0.00	38.20	2	2,777	0.07%
2019/11/12	0	0.00	1	38.55	38.45	-1	2,902	-0.03%
2019/11/11	1	38.80	0	0.00	38.45	1	2,952	0.03%
2019/11/08	0	0.00	3	39.27	39.40	-3	2,966	-0.10%
2019/11/01	1	37.80	0	0.00	37.85	1	2,988	0.03%
2019/10/30	100	38.30	1	38.30	38.40	99	2,962	3.34%
2019/10/29	1	38.35	3	38.27	38.25	-2	2,973	-0.07%
2019/10/23	1	39.35	0	0.00	39.00	1	3,103	0.03%
2019/10/21	0	0.00	7	38.94	38.95	-7	3,101	-0.23%
2019/10/18	3	38.73	0	0.00	38.90	3	3,121	0.10%
2019/10/17	0	0.00	1	38.95	38.95	-1	3,090	-0.03%
2019/10/16	17	39.80	15	40.20	39.35	2	3,069	0.07%
2019/10/15	0	0.00	5	39.28	38.40	-5	2,957	-0.17%
2019/10/14	1	39.10	6	39.25	39.20	-5	2,940	-0.17%
2019/10/03	1	39.00	2	39.00	39.00	-1	2,912	-0.03%
2019/10/02	0	0.00	8	39.06	39.40	-8	2,895	-0.28%
2019/10/01	0	0.00	1	39.15	39.15	-1	2,886	-0.03%
2019/09/27	8	39.18	0	0.00	38.95	8	2,873	0.28%
2019/09/26	0	0.00	2	39.90	39.95	-2	2,859	-0.07%
2019/09/25	0	0.00	1	39.90	39.90	-1	2,859	-0.03%
2019/09/24	4	41.09	0	0.00	40.55	4	2,847	0.14%
2019/09/23	1	40.65	0	0.00	40.75	1	2,810	0.04%
2019/09/20	0	0.00	1	40.35	40.60	-1	2,802	-0.04%
2019/09/19	2	40.25	2	40.15	40.10	0	2,764	0.00%
2019/09/18	0	0.00	4	39.96	40.05	-4	2,755	-0.15%
2019/09/17	0	0.00	6	39.72	39.45	-6	2,736	-0.22%
2019/09/16	0	40.20	0	0.00	40.20	0	2,700	0.00%
2019/09/12	0	0.00	1	40.35	40.35	-1	2,684	-0.04%
2019/09/10	3	40.45	0	0.00	40.55	3	2,655	0.11%
2019/09/09	0	0.00	5	40.53	40.50	-5	2,628	-0.19%
2019/09/06	6	40.46	4	40.68	40.00	2	2,591	0.08%
2019/09/05	6	41.03	2	41.63	40.95	4	2,517	0.16%
2019/09/04	2	40.85	3	40.97	40.90	-1	2,472	-0.04%
2019/09/03	26	41.37	5	41.58	40.90	21	2,420	0.87%
2019/09/02	3	39.80	11	41.09	41.25	-8	2,180	-0.37%
2019/08/30	6	39.90	2	40.08	39.85	4	2,114	0.19%
2019/08/28	2	39.85	1	40.10	39.70	1	2,049	0.05%
2019/08/27	5	39.88	19	40.70	39.45	-14	2,008	-0.70%
2019/08/26	1	38.90	4	39.28	39.10	-3	1,855	-0.16%
2019/08/23	6	39.88	35	39.59	38.60	-29	1,693	-1.71%
2019/08/22	42	40.33	8	40.22	40.45	34	1,428	2.38%
2019/08/21	0	0.00	2	38.90	39.00	-2	1,323	-0.15%
2019/08/15	0	0.00	4	37.43	37.85	-4	1,196	-0.33%
2019/08/14	2	39.50	15	39.85	39.55	-13	1,126	-1.15%
2019/08/13	0	0.00	5	39.90	39.70	-5	1,077	-0.46%
2019/08/12	0	0.00	5	39.65	39.70	-5	1,050	-0.48%
2019/08/08	2	39.23	10	39.15	39.35	-8	1,008	-0.79%
2019/08/07	2	38.80	0	0.00	38.65	2	971	0.21%
2019/08/06	0	0.00	2	37.80	37.90	-2	933	-0.21%
2019/08/05	2	37.20	12	37.21	37.20	-10	921	-1.08%
2019/07/30	5	38.50	22	38.56	38.65	-17	986	-1.72%
2019/07/29	0	0.00	3	39.18	39.25	-3	981	-0.31%
2019/07/26	3	39.17	0	0.00	38.00	3	959	0.31%
2019/07/25	0	0.00	6	37.88	38.40	-6	868	-0.69%
2019/07/24	0	0.00	10	37.60	37.50	-10	848	-1.18%
2019/07/15	1	36.20	0	0.00	36.05	1	1,033	0.10%
2019/07/12	0	0.00	12	36.30	36.05	-12	1,040	-1.15%
2019/07/11	5	35.45	28	35.45	35.40	-23	1,047	-2.20%
2019/07/05	17	35.35	0	0.00	35.50	17	1,088	1.56%
2019/07/03	10	34.80	0	0.00	34.80	10	1,109	0.90%
2019/07/02	10	35.10	5	35.48	35.10	5	1,113	0.45%
2019/07/01	5	35.50	0	0.00	35.50	5	1,114	0.45%
2019/06/21	0	0.00	3	34.55	34.25	-3	1,122	-0.27%
2019/06/20	3	34.55	0	0.00	34.55	3	1,117	0.27%
2019/06/18	0	0.00	3	33.60	33.60	-3	1,113	-0.27%
2019/06/10	0.9	36.70	0	0.00	33.70	0.9	1,118	0.08%
2019/06/05	0	0.00	5	33.80	33.60	-5	1,112	-0.45%
2019/06/03	0	0.00	2	33.65	33.55	-2	1,098	-0.18%
2019/05/30	1	33.00	0	0.00	33.20	1	1,089	0.09%
2019/05/29	0	0.00	1	32.70	32.80	-1	1,088	-0.09%
2019/05/28	4	33.01	0	0.00	32.00	4	1,082	0.37%
2019/05/23	5	33.50	0	0.00	33.20	5	1,067	0.47%
2019/05/20	2	34.70	0	0.00	34.20	2	1,032	0.19%
2019/05/17	0	0.00	1	35.05	34.70	-1	1,021	-0.10%
2019/05/16	0	0.00	2	35.75	35.50	-2	1,007	-0.20%
2019/05/14	2	34.80	2	34.80	35.50	0	995	0.00%
2019/05/10	2	36.45	5	36.28	36.45	-3	970	-0.31%
2019/05/09	1	37.05	7	36.49	36.10	-6	953	-0.63%
2019/05/08	0	0.00	1	37.40	37.45	-1	928	-0.11%
2019/05/07	1	37.85	1	38.00	38.20	0	910	0.00%
2019/05/03	3	37.00	0	0.00	36.75	3	793	0.38%
2019/05/02	0	0.00	2	36.70	36.65	-2	764	-0.26%
2019/04/30	3	36.00	1	36.25	36.00	2	747	0.27%
2019/04/29	1	35.75	0	0.00	35.60	1	726	0.14%
2019/04/26	4	36.99	0	0.00	36.35	4	695	0.58%
2019/04/25	5	36.46	0	0.00	36.60	5	658	0.76%
2019/04/24	1	36.00	2	37.03	36.95	-1	614	-0.16%
2019/04/23	2	34.48	1	34.70	34.70	1	503	0.20%
2019/04/19	0	0.00	5	35.19	35.20	-5	478	-1.05%
2019/04/15	1	34.55	2	35.45	34.60	-1	406	-0.25%
2019/04/09	0	0.00	1	33.00	33.80	-1	332	-0.30%
2019/04/03	0	0.00	1	32.60	32.90	-1	300	-0.33%
2019/04/02	0	0.00	1	32.25	32.30	-1	287	-0.35%
2019/04/01	1	32.20	1	32.40	32.20	0	274	0.00%
2019/03/29	1	32.05	1	32.25	32.25	0	259	0.00%
2019/03/28	2	32.20	1	32.30	32.30	1	248	0.40%
2019/03/27	1	32.75	0	0.00	32.80	1	237	0.42%
2019/03/26	2	33.30	0	0.00	33.40	2	223	0.90%
2019/03/14	1	33.95	0	0.00	33.85	1	201	0.50%
2019/03/06	0	0.00	3	33.87	34.10	-3	232	-1.29%
2019/03/05	3	33.90	0	0.00	33.90	3	229	1.31%
2019/02/27	1	33.95	1	34.50	33.95	0	231	0.00%
2019/02/21	2	34.75	0	0.00	34.05	2	223	0.89%
2019/02/20	0	0.00	1	34.30	34.25	-1	225	-0.44%
2019/02/15	0	0.00	1	33.95	34.00	-1	232	-0.43%
2019/02/14	1	33.85	0	0.00	33.95	1	231	0.43%
2019/02/12	2	32.90	2	33.28	33.30	0	231	0.00%
2019/01/30	7	33.53	0	0.00	33.80	7	227	3.08%
2019/01/29	2	33.98	1	34.10	34.10	1	226	0.44%
2019/01/28	0	0.00	4	33.90	34.10	-4	224	-1.78%
2019/01/22	0	0.00	1	33.45	33.50	-1	228	-0.44%
2019/01/17	0	0.00	1	33.25	33.20	-1	240	-0.42%
2018/12/27	0	0.00	1	32.05	32.05	-1	284	-0.35%
2018/12/21	1	32.15	2	32.20	32.00	-1	290	-0.34%
2018/12/17	0	0.00	1	32.90	33.05	-1	293	-0.34%
2018/12/14	1	33.40	0	0.00	33.10	1	295	0.34%
2018/12/12	1	32.40	0	0.00	32.65	1	294	0.34%
2018/12/11	5	32.10	0	0.00	32.00	5	293	1.70%
2018/12/06	2	32.90	0	0.00	32.20	2	291	0.69%
2018/12/05	0	0.00	3	33.45	33.50	-3	288	-1.04%
2018/12/04	1	34.00	60	34.16	33.95	-59	291	-20.23%
2018/12/03	1	34.65	0	0.00	34.60	1	290	0.34%
2018/11/28	0	0.00	3	33.40	33.60	-3	274	-1.09%
2018/11/23	1	32.95	0	0.00	32.75	1	274	0.36%
2018/11/21	1	32.50	1	33.25	33.25	0	285	0.00%
2018/11/19	0	0.00	1	33.45	33.50	-1	283	-0.35%
2018/11/15	0	0.00	1	31.90	32.40	-1	273	-0.36%
2018/10/30	0	0.00	1	30.15	30.10	-1	333	-0.30%
2018/10/29	1	30.15	0	0.00	30.10	1	333	0.30%
2018/10/25	0	0.00	1	31.20	31.10	-1	329	-0.30%
2018/10/23	1	32.15	0	0.00	32.40	1	338	0.30%
2018/10/17	1	32.30	0	0.00	32.00	1	328	0.30%
2018/10/16	7	32.13	0	0.00	32.40	7	323	2.16%
2018/10/11	0	0.00	1	32.75	32.50	-1	317	-0.31%
2018/10/09	6	34.07	0	0.00	34.15	6	301	1.99%
2018/10/08	2	34.00	3	34.05	34.00	-1	299	-0.33%
2018/10/01	0	0.00	1	34.65	34.60	-1	294	-0.34%
2018/09/21	0	0.00	2	34.23	34.30	-2	315	-0.63%
2018/09/14	1	34.40	0	0.00	34.45	1	385	0.26%
2018/09/11	1	33.65	1	34.15	34.60	0	394	0.00%
2018/09/07	0	0.00	1	35.25	34.90	-1	400	-0.25%
2018/08/31	0	0.00	0.3	35.80	35.65	-0.3	438	-0.07%
2018/08/28	0	0.00	1	35.80	35.70	-1	440	-0.23%
2018/08/24	0	0.00	1	34.70	34.60	-1	436	-0.23%
2018/08/23	1	34.60	0	0.00	34.55	1	443	0.23%
2018/08/20	10	34.80	0	0.00	34.75	10	471	2.12%
2018/08/17	0	0.00	0	35.30	35.15	0	475	0.00%
2018/08/15	3	34.88	0	0.00	34.80	3	473	0.63%
2018/08/14	1	37.30	2	37.45	37.50	-1	460	-0.22%
2018/07/31	50	37.35	0	0.00	38.50	50	430	11.61%
2018/07/30	50	37.55	0	0.00	37.60	50	425	11.74%
2018/07/26	0	0.00	1	37.40	37.45	-1	425	-0.23%
2018/07/17	0	0.00	1	37.00	36.95	-1	461	-0.22%
2018/07/13	1	36.85	0	0.00	36.90	1	472	0.21%
2018/07/10	0	0.00	5	36.50	36.30	-5	500	-1.00%
2018/06/11	1	37.55	0	0.00	37.50	1	385	0.26%
2018/06/07	0	0.00	2	37.85	37.90	-2	391	-0.51%
2018/05/18	0	0.00	2	36.35	36.40	-2	424	-0.47%
2018/04/30	6	35.68	0	0.00	35.65	6	570	1.05%
2018/04/25	1	36.00	3	36.02	36.05	-2	640	-0.31%
2018/04/24	0	0.00	1	35.90	36.20	-1	846	-0.12%
2018/04/20	1	37.30	0	0.00	37.35	1	897	0.11%
2018/04/18	1	37.65	0	0.00	37.70	1	887	0.11%
2018/04/17	2	37.55	0	0.00	37.60	2	881	0.23%
2018/04/16	1	38.15	0	0.00	38.05	1	872	0.11%
2018/04/03	0	0.00	0	39.20	38.95	0	881	0.00%
2018/04/02	0	0.00	3	39.10	39.15	-3	881	-0.34%
2018/03/30	0	0.00	1	39.35	39.40	-1	882	-0.11%
2018/03/29	0	0.00	1	39.00	39.15	-1	882	-0.11%
2018/03/27	0	0.00	1	39.10	39.10	-1	883	-0.11%
2018/03/13	0	0.00	2	39.30	39.30	-2	899	-0.22%
2018/03/09	2	38.45	11	38.15	38.75	-9	901	-1.00%
2018/03/07	2	38.60	5	38.70	38.60	-3	893	-0.34%
2018/02/27	2	39.35	0	0.00	39.50	2	976	0.20%
2018/02/23	4	39.29	0	0.00	39.30	4	981	0.41%
2018/02/22	1	39.35	0	0.00	39.25	1	979	0.10%
2018/02/21	0	0.00	1	39.30	39.75	-1	977	-0.10%
2018/02/12	3	39.02	5.5	39.01	39.10	-2.5	970	-0.25%
2018/02/09	2	38.45	0	0.00	38.95	2	964	0.21%
2018/02/08	1	39.10	0	0.00	39.20	1	953	0.10%
2018/02/07	7	39.51	0	0.00	39.10	7	954	0.73%
2018/02/01	0	0.00	1	41.00	40.80	-1	913	-0.11%
2018/01/31	0	0.00	1	40.65	41.00	-1	913	-0.11%
2018/01/30	1	40.75	3	40.75	40.65	-2	905	-0.22%
2018/01/25	2	41.70	0	0.00	41.70	2	888	0.23%
2018/01/19	4	42.53	5	43.12	42.55	-1	839	-0.12%
2018/01/18	68.3	43.45	11	43.79	43.00	57.3	802	7.14%
2018/01/17	0	0.00	7	41.04	41.75	-7	596	-1.17%
2018/01/16	0	0.00	1	40.25	40.55	-1	548	-0.18%
2018/01/10	0	0.00	2	40.00	39.80	-2	573	-0.35%
2018/01/08	0	0.00	2	40.00	39.90	-2	586	-0.34%
2018/01/04	0	0.00	1	40.05	40.30	-1	602	-0.17%
2018/01/03	1	39.55	0	0.00	39.75	1	601	0.17%