晶技 (3042)-富邦-內湖券商分點個股進出

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
113.0
漲跌
--
漲幅
0.00%
成交量
2,349張
產業
上市電子零組件類股
1038人加入追蹤

立即追蹤
本地時間: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-內湖券商分點個股進出

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-內湖券商分點個股進出
富邦-內湖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
2024/05/30	0.3	113.17	0	0.00	113.00	0.3	4,684	0.01%
2024/05/29	1	116.50	1	115.50	116.00	0	4,821	0.00%
2024/05/28	0	0.00	10	116.90	115.50	-10	4,786	-0.21%
2024/05/27	2	116.25	0	0.00	115.50	2	4,754	0.04%
2024/05/23	0	0.00	2	115.50	115.50	-2	4,703	-0.04%
2024/05/22	1	115.00	4	114.25	115.00	-3	4,686	-0.06%
2024/05/21	1	111.00	0	0.00	112.00	1	4,652	0.02%
2024/05/20	0	0.00	1	109.50	110.00	-1	4,646	-0.02%
2024/05/17	3	109.83	2	110.25	108.00	1	4,602	0.02%
2024/05/16	1.3	110.30	0	0.00	109.50	1.3	4,566	0.03%
2024/05/15	0	0.00	0.1	112.00	111.00	-0.1	4,554	0.00%
2024/05/13	0.3	110.50	1	110.00	110.00	-0.8	4,519	-0.02%
2024/05/10	1	110.00	0	0.00	110.50	1	4,504	0.02%
2024/05/07	5	112.20	0	0.00	111.00	5	4,413	0.11%
2024/05/06	2.3	110.85	0	0.00	112.00	2.3	4,380	0.05%
2024/05/03	1	111.50	0	0.00	111.50	1	4,340	0.02%
2024/04/30	0	0.00	1	112.50	112.50	-1	4,246	-0.02%
2024/04/29	0	0.00	5	111.00	111.00	-5	4,221	-0.12%
2024/04/26	2	106.25	0	0.00	106.50	2	4,202	0.05%
2024/04/25	2	105.75	1	106.00	107.00	1	4,192	0.02%
2024/04/24	0	0.00	2	106.00	106.00	-2	4,174	-0.05%
2024/04/23	0	0.00	1	103.50	104.00	-1	4,174	-0.02%
2024/04/22	2.1	103.73	1	103.50	103.50	1.1	4,166	0.03%
2024/04/19	4.1	107.10	3	106.00	106.50	1.1	4,145	0.03%
2024/04/16	3	109.67	3	110.00	109.00	0	4,121	0.00%
2024/04/15	1.1	111.55	4	113.00	112.00	-2.9	4,066	-0.07%
2024/04/12	3	113.50	0	0.00	113.00	3	4,061	0.07%
2024/04/11	3	111.33	2	112.75	112.50	1	4,042	0.02%
2024/04/10	0.1	112.00	10	112.70	112.50	-10	4,030	-0.25%
2024/04/09	2	111.00	3.6	112.63	111.00	-1.6	4,006	-0.04%
2024/04/08	3.1	109.67	0	0.00	110.00	3.1	3,948	0.08%
2024/04/03	1	109.50	0	0.00	109.50	1	3,918	0.03%
2024/04/02	3	110.67	0	0.00	110.50	3	3,889	0.08%
2024/04/01	4.3	111.14	2	111.25	110.50	2.3	3,849	0.06%
2024/03/29	8.4	111.54	2	113.75	113.00	6.4	3,797	0.17%
2024/03/28	2	114.50	2	114.00	114.50	0	3,512	0.00%
2024/03/27	0.1	113.50	3	113.00	113.50	-2.9	3,365	-0.09%
2024/03/26	6	112.83	6	113.67	112.50	0	3,333	0.00%
2024/03/25	9.2	114.38	1	114.99	115.00	8.2	3,277	0.25%
2024/03/22	4.1	117.01	1.2	116.96	117.00	2.9	3,235	0.09%
2024/03/21	7	122.07	6.4	122.16	121.50	0.6	3,152	0.02%
2024/03/20	4	122.50	5.1	122.38	120.50	-1.1	3,020	-0.04%
2024/03/19	3	117.50	9.1	118.73	120.00	-6.1	2,829	-0.21%
2024/03/18	2	113.50	1.5	113.33	114.50	0.5	2,634	0.02%
2024/03/15	4	112.63	2.2	114.93	114.50	1.8	2,585	0.07%
2024/03/14	7	116.43	12.1	116.82	117.00	-5.1	2,519	-0.20%
2024/03/13	11.2	113.80	25.8	115.57	117.00	-14.6	2,330	-0.63%
2024/03/12	2.4	105.98	0.1	108.50	108.00	2.3	1,972	0.12%
2024/03/08	0	0.00	0.5	104.12	103.00	-0.5	1,883	-0.02%
2024/03/06	5.2	107.12	8	106.56	106.50	-2.8	1,836	-0.15%
2024/03/05	0	106.50	2.5	104.84	105.00	-2.5	1,729	-0.14%
2024/03/04	3	105.50	9	103.72	106.00	-6	1,599	-0.38%
2024/03/01	9.2	98.93	0	0.00	98.90	9.2	1,440	0.64%
2024/02/29	0	0.00	1	100.50	99.80	-1	1,453	-0.07%
2024/02/27	3	99.23	1	99.10	98.90	2	1,453	0.14%
2024/02/26	0	0.00	2	100.25	100.00	-2	1,450	-0.14%
2024/02/23	0	0.00	0	100.00	100.00	0	1,448	0.00%
2024/02/22	1	100.00	0	0.00	100.00	1	1,430	0.07%
2024/02/21	1	98.10	4	98.90	98.80	-3	1,401	-0.21%
2024/02/20	1	96.30	0	0.00	96.20	1	1,364	0.07%
2024/02/19	0.3	98.00	0	0.00	97.30	0.3	1,372	0.02%
2024/02/16	0	0.00	3	98.03	97.50	-3	1,407	-0.21%
2024/02/15	2	96.80	12	96.60	96.90	-10	1,483	-0.67%
2024/02/05	0.5	95.50	0	0.00	95.30	0.5	1,482	0.03%
2024/01/29	0	0.00	2	96.00	96.20	-2	1,539	-0.13%
2024/01/26	2	96.80	6	96.43	96.50	-4	1,542	-0.26%
2024/01/25	0	0.00	1	96.10	96.30	-1	1,543	-0.06%
2024/01/23	1	95.70	0	0.00	95.80	1	1,559	0.06%
2024/01/22	4	96.18	1	95.60	96.00	3	1,558	0.19%
2024/01/18	0	0.00	3	94.10	94.20	-3	1,564	-0.19%
2024/01/17	1	94.80	1	95.00	94.00	0	1,565	0.00%
2024/01/15	1	96.00	0	0.00	96.00	1	1,558	0.06%
2024/01/12	2	95.05	0	0.00	94.80	2	1,563	0.13%
2024/01/10	1	95.00	0.3	95.10	94.90	0.8	1,597	0.05%
2024/01/08	4	95.85	0	0.00	95.70	4	1,671	0.24%
2024/01/04	1	99.70	1	99.00	97.60	0	1,735	0.00%
2024/01/03	1	98.70	1	99.20	98.30	0	1,746	0.00%
2024/01/02	0	0.00	1	98.70	99.00	-1	1,746	-0.06%
2023/12/29	1	98.40	0	0.00	98.60	1	1,768	0.06%
2023/12/22	3	96.93	0	0.00	96.60	3	1,965	0.15%
2023/12/21	1	97.00	0	0.00	97.00	1	1,980	0.05%
2023/12/19	1	97.00	0	0.00	97.70	1	1,998	0.05%
2023/12/18	0.3	100.50	0	0.00	100.00	0.3	2,004	0.01%
2023/12/15	0	0.00	1	102.00	101.00	-1	2,082	-0.05%
2023/12/12	0	0.00	1	100.00	100.00	-1	2,298	-0.04%
2023/12/11	1	100.50	1	100.00	100.00	0	2,348	0.00%
2023/12/08	1	100.50	1.1	100.00	100.00	-0.1	2,413	0.00%
2023/12/07	1	101.50	1.2	101.57	101.50	-0.2	2,441	-0.01%
2023/12/05	0	0.00	1	102.50	103.00	-1	2,521	-0.04%
2023/11/30	2	102.75	0	0.00	103.00	2	2,981	0.07%
2023/11/29	0	0.00	1	102.50	102.50	-1	2,978	-0.03%
2023/11/28	0	0.00	2	101.25	102.00	-2	3,012	-0.07%
2023/11/27	0.1	101.50	1	102.00	100.50	-0.9	3,028	-0.03%
2023/11/24	0	0.00	3	100.17	100.50	-3	3,037	-0.10%
2023/11/22	1	99.80	2	99.90	100.00	-1	3,047	-0.03%
2023/11/21	0	0.00	1	100.50	100.00	-1	3,079	-0.03%
2023/11/20	0	0.00	1.5	100.00	100.50	-1.5	3,146	-0.05%
2023/11/17	2	99.90	1	99.80	99.70	1	3,177	0.03%
2023/11/16	1	99.80	1.2	99.21	99.20	-0.2	3,292	-0.01%
2023/11/15	4	99.95	3	99.83	99.70	1	3,374	0.03%
2023/11/14	7.2	99.73	1	100.00	99.70	6.2	3,463	0.18%
2023/11/13	1.2	96.58	2	96.80	96.70	-0.8	3,599	-0.02%
2023/11/10	2	96.65	1	96.10	96.10	1	3,602	0.03%
2023/11/09	1	98.80	2	98.30	98.00	-1	3,590	-0.03%
2023/11/08	1	97.10	2	98.15	97.70	-1	3,580	-0.03%
2023/11/07	0	0.00	4	98.58	98.40	-4	3,571	-0.11%
2023/11/06	2	98.00	0.4	98.04	98.30	1.7	3,575	0.05%
2023/11/02	0	0.00	1	97.60	97.50	-1	3,640	-0.03%
2023/11/01	1	96.00	1	96.10	96.00	0	3,684	0.00%
2023/10/31	1	98.20	0	0.00	95.90	1	3,685	0.03%
2023/10/30	0	0.00	0.2	97.10	97.50	-0.2	3,688	0.00%
2023/10/27	1	96.70	4	97.30	96.70	-3	3,706	-0.08%
2023/10/26	2	97.40	2	97.10	96.70	0	3,718	0.00%
2023/10/25	1	99.00	0	0.00	98.90	1	3,722	0.03%
2023/10/24	0	0.00	1	99.00	99.40	-1	3,739	-0.03%
2023/10/23	2	97.80	1	98.40	97.80	1	3,759	0.03%
2023/10/20	1	96.60	2	97.05	97.70	-1	3,783	-0.03%
2023/10/19	1	97.30	1.3	97.68	97.90	-0.3	3,801	-0.01%
2023/10/18	3	98.70	1	98.30	98.30	2	3,825	0.05%
2023/10/17	1	98.60	5	99.86	100.00	-4	3,781	-0.11%
2023/10/16	5	97.36	7	98.14	98.50	-2	3,763	-0.05%
2023/10/13	3.1	99.29	4	98.78	100.00	-1	3,733	-0.03%
2023/10/12	0	0.00	13	97.40	98.50	-13	3,693	-0.35%
2023/10/11	0	0.00	2	97.60	97.90	-2	3,676	-0.05%
2023/10/06	1	96.50	0	0.00	96.60	1	3,689	0.03%
2023/10/05	2	97.70	0	0.00	96.40	2	3,722	0.05%
2023/10/04	1	97.00	2.3	96.68	97.00	-1.3	3,699	-0.03%
2023/10/03	0	0.00	0.3	98.30	98.00	-0.3	3,698	-0.01%
2023/10/02	1	96.90	0	0.00	98.00	1	3,711	0.03%
2023/09/28	1	96.60	5	96.48	96.80	-4	3,669	-0.11%
2023/09/27	4.3	96.70	2.4	96.87	97.10	1.9	3,625	0.05%
2023/09/26	1	98.40	0	0.00	98.30	1	3,668	0.03%
2023/09/25	2	100.25	0.1	100.00	99.70	1.9	3,714	0.05%
2023/09/22	3	98.77	1.6	98.88	99.60	1.4	3,711	0.04%
2023/09/21	3	98.53	2	99.75	99.10	1	3,700	0.03%
2023/09/20	3.3	102.21	5	100.42	99.10	-1.8	3,684	-0.05%
2023/09/19	14.7	104.44	19	103.68	103.50	-4.3	3,634	-0.12%
2023/09/18	5.3	103.59	3	103.67	103.00	2.3	3,582	0.06%
2023/09/15	2	102.00	4	101.25	102.50	-2	3,520	-0.06%
2023/09/14	2	100.35	4	100.88	101.50	-2	3,503	-0.06%
2023/09/13	5	99.22	4	99.35	99.20	1	3,463	0.03%
2023/09/12	5	99.94	3.9	99.61	101.00	1.1	3,415	0.03%
2023/09/11	7.2	101.63	5	101.00	101.00	2.2	3,342	0.06%
2023/09/08	8	101.25	1.2	101.09	101.00	6.9	3,292	0.21%
2023/09/07	6.5	102.11	4.1	102.48	103.00	2.4	3,226	0.08%
2023/09/06	11.1	101.83	10.5	101.86	103.00	0.6	3,130	0.02%
2023/09/05	3.2	97.07	5.3	96.82	97.90	-2.1	2,825	-0.07%
2023/09/04	8	95.26	7	94.83	95.60	1	2,749	0.04%
2023/09/01	7.4	94.74	7	95.40	94.40	0.4	2,733	0.01%
2023/08/31	0	0.00	1.3	94.98	94.70	-1.3	2,686	-0.05%
2023/08/30	3.2	93.66	4	94.35	94.50	-0.9	2,684	-0.03%
2023/08/29	3.6	92.95	2	92.75	93.90	1.6	2,672	0.06%
2023/08/28	2	92.00	0	0.00	92.50	2	2,654	0.08%
2023/08/25	7.4	92.96	0	0.00	92.90	7.4	2,660	0.28%
2023/08/24	2	94.50	9	94.28	95.00	-7	2,629	-0.27%
2023/08/23	8	92.80	1	93.00	93.10	7	2,570	0.27%
2023/08/22	6	94.92	20	94.52	93.50	-14	2,549	-0.55%
2023/08/21	11	91.93	1	91.60	92.00	10	2,435	0.41%
2023/08/18	12	94.91	4	95.38	94.40	8	2,340	0.34%
2023/08/17	2	95.00	13.1	94.50	95.70	-11.1	2,208	-0.50%
2023/08/16	0.1	90.20	2	90.15	90.00	-1.9	1,983	-0.10%
2023/08/15	1	89.80	2	91.00	90.20	-1	1,973	-0.05%
2023/08/11	0.1	90.40	6	90.50	90.50	-5.9	1,960	-0.30%
2023/08/10	0	0.00	2	90.15	90.30	-2	1,956	-0.10%
2023/08/09	9	90.49	0	0.00	90.80	9	1,940	0.46%
2023/08/08	1	93.00	11	93.00	93.00	-10	1,902	-0.53%
2023/08/07	2	92.80	2	92.60	91.70	0	1,865	0.00%
2023/08/04	1	89.60	9	90.43	91.00	-8	1,833	-0.44%
2023/08/02	0	0.00	10	90.16	89.60	-10	1,827	-0.55%
2023/08/01	0	0.00	8	90.01	90.00	-8	1,820	-0.44%
2023/07/31	6	89.02	0	0.00	88.40	6	1,800	0.33%
2023/07/28	0	0.00	1	90.20	90.10	-1	1,781	-0.06%
2023/07/27	6	88.70	2	88.60	89.00	4	1,756	0.23%
2023/07/26	3	89.50	0	0.00	90.00	3	1,729	0.17%
2023/07/25	0	0.00	4	90.23	90.60	-4	1,701	-0.24%
2023/07/24	3	89.07	0	0.00	89.70	3	1,668	0.18%
2023/07/21	2	90.05	1	90.00	90.60	1	1,649	0.06%
2023/07/19	2	89.45	0	0.00	88.50	2	1,637	0.12%
2023/07/18	0	0.00	3	91.20	90.50	-3	1,623	-0.18%
2023/07/17	1	90.20	3	91.30	91.50	-2	1,617	-0.12%
2023/07/14	2	91.00	1	90.80	91.00	1	1,615	0.06%
2023/07/13	4.3	92.99	1.3	92.91	92.00	3	1,602	0.19%
2023/07/12	2.7	90.67	6.4	90.64	92.00	-3.7	1,561	-0.24%
2023/07/11	0	0.00	4	88.20	88.40	-4	1,516	-0.26%
2023/07/10	2.2	87.61	11	87.42	87.30	-8.9	1,519	-0.58%
2023/07/07	4.3	88.27	0	0.00	88.60	4.3	1,505	0.29%
2023/07/06	0	0.00	9.2	90.09	90.10	-9.2	1,481	-0.62%
2023/07/05	0	0.00	3	89.70	90.10	-3	1,456	-0.21%
2023/07/04	8.2	89.56	0	0.00	88.90	8.2	1,438	0.57%
2023/07/03	1	96.20	1	95.30	96.20	0	1,336	0.00%
2023/06/30	1	93.60	4	93.70	93.80	-3	1,265	-0.24%
2023/06/29	12	94.13	2	93.90	93.60	10	1,262	0.79%
2023/06/28	2	94.35	3	94.77	93.10	-1	1,248	-0.08%
2023/06/27	4	95.80	15	95.43	94.50	-11	1,226	-0.90%
2023/06/26	18	97.71	2	97.15	97.70	16	1,195	1.34%
2023/06/21	5.2	95.57	1	96.80	96.30	4.2	1,137	0.37%
2023/06/20	0	0.00	2	95.05	95.60	-2	1,107	-0.18%
2023/06/19	3	94.30	1	94.40	94.50	2	1,106	0.18%
2023/06/16	3	92.53	1.2	91.80	94.30	1.8	1,105	0.16%
2023/06/15	5	92.54	1	92.10	92.20	4	1,087	0.37%
2023/06/12	0.1	92.40	2	92.80	93.20	-2	1,099	-0.18%
2023/06/09	4	92.48	0	0.00	92.50	4	1,088	0.37%
2023/06/08	1	94.00	0	0.00	93.30	1	1,087	0.09%
2023/06/07	7	93.24	1	93.10	93.30	6	1,081	0.55%
2023/06/06	1	92.90	1	92.10	92.40	0	1,081	0.00%
2023/06/05	0	0.00	1	92.80	92.60	-1	1,095	-0.09%
2023/06/02	8	91.58	5.4	91.69	90.90	2.6	1,123	0.23%
2023/06/01	2	90.70	0	0.00	90.70	2	1,116	0.18%
2023/05/31	4	90.40	2	90.15	90.30	2	1,120	0.18%
2023/05/30	0	0.00	1.4	89.22	89.40	-1.4	1,108	-0.13%
2023/05/29	0	0.00	1	89.50	89.40	-1	1,107	-0.09%
2023/05/26	1	88.30	1	89.10	88.60	0	1,098	0.00%
2023/05/25	0	0.00	1	88.00	88.00	-1	1,081	-0.09%
2023/05/24	0	0.00	3	87.77	87.80	-3	1,073	-0.28%
2023/05/22	0	0.00	3	87.17	87.10	-3	1,084	-0.28%
2023/05/19	2	87.05	0	0.00	86.70	2	1,083	0.18%
2023/05/18	0	0.00	1	87.00	87.00	-1	1,090	-0.09%
2023/05/12	0	0.00	1	85.10	85.40	-1	1,144	-0.09%
2023/05/11	1	84.90	2	85.15	84.70	-1	1,154	-0.09%
2023/05/08	0	0.00	1	86.70	87.00	-1	1,178	-0.08%
2023/04/28	0	0.00	1	85.50	85.20	-1	1,330	-0.08%
2023/04/27	1	85.01	0	0.00	84.90	1	1,328	0.08%
2023/04/26	0	0.00	2	84.05	84.70	-2	1,328	-0.15%
2023/04/25	1	84.10	0	0.00	83.90	1	1,329	0.08%
2023/04/24	0	0.00	1	85.80	86.00	-1	1,311	-0.08%
2023/04/21	1	85.03	0	0.00	85.00	1	1,321	0.08%
2023/04/20	2	86.30	0	0.00	86.00	2	1,342	0.15%
2023/04/14	0	0.00	1	87.70	87.70	-1	1,323	-0.08%
2023/04/13	0.8	88.60	2	88.50	87.80	-1.3	1,322	-0.09%
2023/04/12	2.2	88.78	0	0.00	88.60	2.2	1,323	0.17%
2023/04/07	0	0.00	12	88.28	88.90	-12	1,322	-0.91%
2023/04/06	2	88.15	0	0.00	88.10	2	1,313	0.15%
2023/03/31	1	89.00	2	89.25	89.00	-1	1,310	-0.08%
2023/03/30	0	0.00	2	89.15	88.90	-2	1,299	-0.15%
2023/03/29	0	0.00	2	88.60	88.60	-2	1,289	-0.16%
2023/03/24	5	88.50	0	0.00	88.20	5	1,314	0.38%
2023/03/23	0	0.00	6	88.47	88.40	-6	1,299	-0.46%
2023/03/22	2	87.90	2	88.15	87.80	0	1,289	0.00%
2023/03/21	0.1	88.30	1.2	88.47	88.50	-1.1	1,265	-0.09%
2023/03/20	1	87.30	2	87.65	87.80	-1	1,251	-0.08%
2023/03/17	1	86.70	0	0.00	86.90	1	1,244	0.08%
2023/03/15	0	0.00	1	86.80	86.10	-1	1,239	-0.08%
2023/03/14	2	85.95	0	0.00	86.00	2	1,243	0.16%
2023/03/13	2	85.70	0	0.00	86.20	2	1,243	0.16%
2023/03/10	3	87.00	0	0.00	86.60	3	1,240	0.24%
2023/03/08	5	87.64	0	0.00	88.10	5	1,241	0.40%
2023/03/07	4	89.05	1	88.70	88.70	3	1,203	0.25%
2023/03/06	0	0.00	1	89.40	89.40	-1	1,148	-0.09%
2023/03/03	0.5	88.80	0	0.00	88.30	0.5	1,132	0.04%
2023/03/02	0	0.00	1	88.20	88.30	-1	1,126	-0.09%
2023/02/24	1	86.10	0	0.00	86.20	1	1,105	0.09%
2023/02/23	0	0.00	1	86.80	86.50	-1	1,099	-0.09%
2023/02/22	1	86.40	0	0.00	86.80	1	1,104	0.09%
2023/02/21	1	86.70	1	86.80	87.20	0	1,110	0.00%
2023/02/20	2	86.35	1	86.00	86.20	1	1,121	0.09%
2023/02/16	1	86.50	2	86.95	86.60	-1	1,128	-0.09%
2023/02/15	0.4	85.50	0	0.00	85.20	0.4	1,135	0.04%
2023/02/14	1	85.50	1	86.00	85.20	0	1,134	0.00%
2023/02/10	2	86.65	0	0.00	86.50	2	1,130	0.18%
2023/02/09	1.2	88.20	0	0.00	88.00	1.2	1,125	0.11%
2023/02/08	0	0.00	1	89.10	89.10	-1	1,125	-0.09%
2023/02/07	0	88.70	0	0.00	88.60	0	1,122	0.00%
2023/02/06	1	89.00	0	0.00	89.20	1	1,125	0.09%
2023/02/03	2	89.65	0	0.00	90.00	2	1,107	0.18%
2023/02/02	0	0.00	5	90.34	90.50	-5	1,083	-0.46%
2023/02/01	4.5	88.51	4	88.70	88.70	0.5	1,040	0.05%
2023/01/31	1	86.40	2	86.60	87.10	-1	1,011	-0.10%
2023/01/30	2	84.70	1.4	85.14	85.10	0.6	984	0.06%
2023/01/16	1	83.30	0	0.00	83.00	1	996	0.10%
2023/01/13	3	83.70	0	0.00	83.30	3	1,012	0.30%
2023/01/12	1	84.80	0	0.00	84.60	1	1,061	0.09%
2023/01/10	4	84.93	10	84.73	85.40	-6	1,095	-0.55%
2023/01/09	3	83.20	0.5	83.20	83.30	2.5	1,084	0.23%
2023/01/06	1	82.50	0	0.00	82.50	1	1,119	0.09%
2023/01/04	0.1	82.00	0	83.20	81.50	0.1	1,260	0.01%
2023/01/03	1	82.00	0.3	83.10	82.20	0.7	1,279	0.06%
2022/12/30	3.3	81.17	1	82.70	82.70	2.3	1,306	0.18%
2022/12/29	0.3	81.07	0	0.00	81.40	0.3	1,298	0.02%
2022/12/28	0.3	81.85	0	0.00	81.30	0.3	1,314	0.03%
2022/12/27	1.1	81.65	0	0.00	82.30	1.1	1,319	0.08%
2022/12/26	2.4	81.93	0	0.00	81.50	2.4	1,327	0.18%
2022/12/23	0.2	82.13	0	0.00	83.00	0.2	1,353	0.02%
2022/12/22	0	0.00	1	82.80	82.40	-1	1,378	-0.07%
2022/12/21	0.3	82.47	0	0.00	81.80	0.3	1,402	0.02%
2022/12/20	5.5	83.53	0	0.00	83.00	5.5	1,406	0.39%
2022/12/19	2	85.40	2	86.10	85.50	0	1,429	0.00%
2022/12/16	2.1	86.14	5	85.78	86.20	-2.9	1,418	-0.20%
2022/12/15	4	85.20	0	0.00	85.20	4	1,401	0.29%
2022/12/14	0	0.00	2	85.20	85.40	-2	1,403	-0.14%
2022/12/13	0.1	85.00	0	0.00	84.20	0.1	1,398	0.00%
2022/12/12	0.1	85.10	0	0.00	85.20	0.1	1,395	0.00%
2022/12/09	0.1	84.00	0	0.00	84.30	0.1	1,402	0.01%
2022/12/08	2.1	84.14	1	84.00	84.40	1.1	1,401	0.08%
2022/12/07	1.1	82.15	2	83.30	83.30	-0.9	1,403	-0.06%
2022/12/06	1.1	84.27	0	0.00	83.00	1.1	1,401	0.08%
2022/12/02	0	0.00	2.1	85.92	86.00	-2.1	1,384	-0.15%
2022/12/01	0	0.00	1	85.50	85.40	-1	1,375	-0.07%
2022/11/30	1	83.30	1.1	83.03	83.50	-0.1	1,371	-0.01%
2022/11/29	1	81.60	0	0.00	82.10	1	1,367	0.07%
2022/11/25	1	82.20	0	0.00	81.60	1	1,375	0.07%
2022/11/24	0	0.00	0.1	82.70	82.50	-0.1	1,380	-0.01%
2022/11/22	2	81.30	0	0.00	81.20	2	1,388	0.14%
2022/11/17	0	0.00	2	83.10	83.10	-2	1,399	-0.14%
2022/11/16	2	83.10	5	82.62	82.90	-3	1,406	-0.21%
2022/11/15	1	81.50	0	0.00	82.10	1	1,400	0.07%
2022/11/14	1	81.00	1	81.50	81.60	0	1,413	0.00%
2022/11/11	2	81.35	1	83.50	81.00	1	1,442	0.07%
2022/11/09	1	79.80	0	0.00	80.10	1	1,480	0.07%
2022/11/08	1	79.50	101	79.87	79.40	-100	1,480	-6.75%	大賣/
2022/11/07	0	0.00	1	79.50	79.50	-1	1,501	-0.07%
2022/11/04	0	0.00	1	78.90	78.80	-1	1,514	-0.07%
2022/11/02	0	77.80	3	77.77	77.50	-3	1,526	-0.19%
2022/11/01	0	0.00	1	76.80	76.90	-1	1,517	-0.07%
2022/10/31	0	0.00	2	76.25	76.30	-2	1,519	-0.13%
2022/10/28	0	0.00	2	75.15	75.50	-2	1,524	-0.13%
2022/10/27	0	0.00	1	75.00	75.50	-1	1,523	-0.07%
2022/10/26	1.2	74.56	0	0.00	74.20	1.2	1,532	0.08%
2022/10/25	0.5	76.60	1	75.90	75.10	-0.5	1,537	-0.03%
2022/10/24	1	76.20	1	75.90	75.60	0	1,567	0.00%
2022/10/21	2	75.85	1	76.60	76.00	1	1,562	0.06%
2022/10/20	0	0.00	4	76.00	76.20	-4	1,608	-0.25%
2022/10/19	0	0.00	6	75.72	75.70	-6	1,580	-0.38%
2022/10/18	1	75.10	3	75.17	75.10	-2	1,563	-0.13%
2022/10/17	1	72.00	2	72.55	74.20	-1	1,567	-0.06%
2022/10/14	1	73.30	4	73.98	73.50	-3	1,571	-0.19%
2022/10/13	102	77.22	102	76.43	71.70	0	1,546	0.00%	大買/大賣/
2022/10/12	0	0.00	3	72.27	72.40	-3	1,430	-0.21%
2022/10/07	2	72.25	4	71.95	72.00	-2	1,517	-0.13%
2022/10/05	1	75.30	3	75.77	75.00	-2	1,612	-0.12%
2022/10/04	0	0.00	4	73.68	73.90	-4	1,620	-0.25%
2022/09/30	3	70.87	0	0.00	71.90	3	1,661	0.18%
2022/09/29	0	0.00	1.1	74.12	72.30	-1.1	1,693	-0.06%
2022/09/28	2	73.75	2	73.00	73.00	0	1,689	0.00%
2022/09/27	3	75.83	0	0.00	76.00	3	1,694	0.18%
2022/09/26	3	77.33	3	76.20	76.40	0	1,731	0.00%
2022/09/23	2	81.65	0	0.00	81.30	2	1,734	0.12%
2022/09/22	0	0.00	1	82.50	82.50	-1	1,755	-0.06%
2022/09/21	5	84.00	0	0.00	83.90	5	1,770	0.28%
2022/09/16	1	85.10	0	0.00	85.10	1	1,830	0.05%
2022/09/15	2	84.95	0	0.00	85.10	2	1,842	0.11%
2022/09/14	0	0.00	1	84.40	84.40	-1	1,863	-0.05%
2022/09/13	1.5	85.24	0	0.00	85.10	1.5	1,887	0.08%
2022/09/08	1	82.30	3	82.63	84.00	-2	1,951	-0.10%
2022/09/06	1	82.40	0	0.00	82.30	1	2,014	0.05%
2022/09/05	1	84.20	1	85.00	84.20	0	2,030	0.00%
2022/09/02	40	85.65	0	0.00	85.50	40	2,065	1.94%
2022/09/01	1	85.80	0	0.00	85.70	1	2,138	0.05%
2022/08/31	60	86.72	3	86.83	86.90	57	2,226	2.56%
2022/08/30	1	86.20	1	86.30	86.30	0	2,272	0.00%
2022/08/29	2	86.10	0	0.00	85.80	2	2,307	0.09%
2022/08/26	2	88.05	2	88.20	88.40	0	2,298	0.00%
2022/08/25	1	86.70	0	0.00	86.80	1	2,303	0.04%
2022/08/24	2	86.85	3	86.20	86.10	-1	2,332	-0.04%
2022/08/23	2	87.40	0	0.00	87.10	2	2,329	0.09%
2022/08/22	4	89.03	3	89.47	89.00	1	2,355	0.04%
2022/08/19	2	89.15	11	89.93	89.40	-9	2,361	-0.38%
2022/08/18	1	88.90	2	88.90	89.40	-1	2,343	-0.04%
2022/08/17	0.1	90.90	1	91.00	90.80	-1	2,308	-0.04%
2022/08/16	4	90.88	3	91.27	90.80	1	2,320	0.04%
2022/08/15	0	0.00	1	89.90	89.80	-1	2,283	-0.04%
2022/08/12	0	0.00	1	90.00	90.00	-1	2,281	-0.04%
2022/08/11	1	89.20	3	89.03	88.50	-2	2,257	-0.09%
2022/08/10	1	87.70	1	87.90	87.80	0	2,260	0.00%
2022/08/09	3	87.50	1	87.70	88.00	2	2,261	0.09%
2022/08/08	0	0.00	102	86.87	86.90	-102	2,267	-4.50%	大賣/鉅額交易
2022/08/04	1	84.80	2	85.30	86.00	-1	2,303	-0.04%
2022/08/03	0	0.00	4	86.43	86.10	-4	2,295	-0.17%
2022/08/01	0	0.00	1	87.80	87.60	-1	2,295	-0.04%
2022/07/29	53	86.37	8	86.59	87.40	45	2,288	1.97%
2022/07/28	51	85.00	2	84.85	85.00	49	2,266	2.16%
2022/07/27	2	82.00	1	82.40	84.30	1	2,261	0.04%
2022/07/26	4	84.78	0	0.00	83.70	4	2,201	0.18%
2022/07/25	1	85.60	2	86.50	86.40	-1	2,178	-0.05%
2022/07/22	1	86.20	7	86.49	86.10	-6	2,188	-0.27%
2022/07/20	1	86.80	0	0.00	86.80	1	2,227	0.04%
2022/07/18	1	87.50	2.1	87.52	87.50	-1.1	2,276	-0.05%
2022/07/15	2.3	85.47	2	86.30	86.00	0.3	2,269	0.01%
2022/07/14	5	89.82	6	90.87	90.90	-1	2,244	-0.04%
2022/07/13	2	89.70	7	90.64	90.80	-5	2,190	-0.23%
2022/07/12	2	86.90	4	87.15	86.90	-2	2,169	-0.09%
2022/07/11	2	89.75	2	89.60	89.60	0	2,172	0.00%
2022/07/08	2	87.95	3	88.20	88.40	-1	2,158	-0.05%
2022/07/07	3	81.93	1	83.60	84.00	2	2,120	0.09%
2022/07/06	0	0.00	2.5	85.44	83.70	-2.5	2,083	-0.12%
2022/07/05	1	85.90	0	0.00	86.30	1	2,101	0.05%
2022/07/04	1.3	86.48	0	0.00	84.60	1.3	2,090	0.06%
2022/07/01	2	87.45	1	87.70	87.60	1	2,089	0.05%
2022/06/30	0.3	91.07	2	91.00	90.70	-1.7	2,052	-0.08%
2022/06/29	1.2	93.55	0	0.00	93.20	1.2	2,033	0.06%
2022/06/28	1.1	95.90	1	95.40	95.20	0.1	2,026	0.01%
2022/06/23	0.2	96.00	1	96.20	96.80	-0.9	2,061	-0.04%
2022/06/22	0.2	97.90	0	0.00	97.30	0.2	2,081	0.01%
2022/06/21	0	0.00	1	99.20	99.10	-1	2,132	-0.05%
2022/06/20	0	0.00	2	98.95	97.00	-2	2,135	-0.09%
2022/06/17	1	99.70	0	0.00	99.00	1	2,138	0.05%
2022/06/16	1	101.00	5	101.46	99.10	-4	2,221	-0.18%
2022/06/14	1	99.80	0.1	99.90	100.50	0.9	2,279	0.04%
2022/06/13	1.1	101.00	2	100.75	101.00	-0.9	2,296	-0.04%
2022/06/10	1	103.50	0.3	102.36	103.00	0.7	2,275	0.03%
2022/06/09	3	101.67	6	102.33	102.50	-3	2,215	-0.14%
2022/06/08	1	100.50	4	100.50	100.50	-3	2,140	-0.14%
2022/06/07	0	0.00	3	99.57	99.10	-3	2,123	-0.14%
2022/06/06	2	98.50	3	98.80	98.70	-1	2,116	-0.05%
2022/06/02	0	0.00	1	98.50	98.00	-1	2,170	-0.05%
2022/05/30	0	0.00	1	96.90	96.80	-1	2,220	-0.05%
2022/05/23	0	0.00	1	93.60	93.10	-1	2,347	-0.04%
2022/05/18	1.1	92.33	1.2	93.00	93.50	-0.1	2,376	0.00%
2022/05/17	0	0.00	1	90.90	91.60	-1	2,378	-0.04%
2022/05/16	0	0.00	5	90.14	89.60	-5	2,388	-0.21%
2022/05/13	0	0.00	5	88.04	88.10	-5	2,391	-0.21%
2022/05/12	4.2	86.50	1	86.90	86.00	3.2	2,403	0.13%
2022/05/10	1.1	89.05	0	0.00	90.30	1.1	2,433	0.04%
2022/05/09	1	90.00	0	0.00	90.00	1	2,472	0.04%
2022/05/06	0	0.00	1	93.00	92.30	-1	2,502	-0.04%
2022/05/05	2	93.20	0	0.00	93.60	2	2,535	0.08%
2022/05/04	1	92.40	7	92.36	92.50	-6	2,663	-0.23%
2022/05/03	1	90.20	1	91.10	90.80	0	2,731	0.00%
2022/04/29	1	90.80	0	0.00	91.00	1	2,871	0.03%
2022/04/27	1	88.60	0	0.00	90.90	1	2,996	0.03%
2022/04/26	4	91.45	0	0.00	90.90	4	3,019	0.13%
2022/04/25	2.2	93.04	0	0.00	92.30	2.2	3,037	0.07%
2022/04/20	2	98.75	3	99.03	99.40	-1	3,064	-0.03%
2022/04/19	0	0.00	3	96.77	98.00	-3	3,042	-0.10%
2022/04/18	1.1	94.49	0	0.00	94.60	1.1	3,058	0.04%
2022/04/15	1	95.90	2	96.90	95.80	-1	3,083	-0.03%
2022/04/14	0	0.00	1	97.50	97.20	-1	3,185	-0.03%
2022/04/13	0	0.00	1	97.00	97.40	-1	3,256	-0.03%
2022/04/12	1	95.50	0	0.00	95.50	1	3,329	0.03%
2022/04/11	3	97.00	1	96.80	96.70	2	3,403	0.06%
2022/04/08	1.4	98.44	2	98.20	99.40	-0.6	3,430	-0.02%
2022/04/07	1	98.00	0	0.00	97.90	1	3,493	0.03%
2022/04/06	2.1	101.21	0	0.00	101.50	2.1	3,693	0.06%
2022/04/01	0	0.00	0	102.00	102.00	0	3,750	0.00%
2022/03/31	1.3	102.00	0	0.00	102.50	1.3	3,780	0.04%
2022/03/30	1.1	103.00	1	102.50	103.00	0.1	3,848	0.00%
2022/03/28	4	100.63	4	101.50	102.50	0	4,443	0.00%
2022/03/25	1	102.50	6	102.50	102.00	-5	4,745	-0.11%
2022/03/24	4	103.25	5	103.20	103.00	-1	4,738	-0.02%
2022/03/23	2	102.75	2	103.00	103.00	0	4,709	0.00%
2022/03/22	5	102.20	1	102.50	102.50	4	4,763	0.08%
2022/03/21	5.7	103.26	108	104.41	103.00	-102.3	4,773	-2.14%	大賣/鉅額交易
2022/03/18	4	100.50	4	100.88	100.50	0	4,753	0.00%
2022/03/17	3	99.97	4	100.00	100.00	-1	4,754	-0.02%
2022/03/16	1	98.40	6	98.18	98.30	-5	4,718	-0.11%
2022/03/15	1	96.10	0	0.00	96.50	1	4,742	0.02%
2022/03/14	2.1	97.66	1	97.20	97.20	1.1	4,811	0.02%
2022/03/11	0.1	98.60	2	98.55	98.30	-1.9	4,912	-0.04%
2022/03/10	2	98.80	3	99.17	98.70	-1	5,020	-0.02%
2022/03/09	1	97.80	1	96.90	96.90	0	5,044	0.00%
2022/03/08	3	95.20	3	97.10	96.70	0	5,101	0.00%
2022/03/07	0	0.00	1.1	95.26	95.80	-1.1	5,099	-0.02%
2022/03/03	1.2	98.66	2	98.45	98.80	-0.9	5,192	-0.02%
2022/03/02	1	98.60	2	98.45	98.30	-1	5,214	-0.02%
2022/03/01	1	96.52	4	98.15	98.80	-3	5,293	-0.06%
2022/02/25	0	0.00	16	95.09	96.40	-16	5,263	-0.30%
2022/02/24	2.2	94.26	1	93.90	93.10	1.2	5,334	0.02%
2022/02/23	1	95.50	0	0.00	95.40	1	5,393	0.02%
2022/02/22	1	95.20	2	94.90	95.20	-1	5,581	-0.02%
2022/02/18	1	96.10	1	96.50	96.50	0	6,150	0.00%
2022/02/17	3	96.03	0	0.00	95.70	3	6,342	0.05%
2022/02/16	4	96.18	6	96.25	96.90	-2	6,626	-0.03%
2022/02/15	0	0.00	4.1	95.30	94.60	-4.1	6,651	-0.06%
2022/02/14	8	94.31	0	0.00	94.20	8	6,750	0.12%
2022/02/10	1	96.40	4	96.50	96.20	-3	6,811	-0.04%
2022/02/09	2.1	96.43	1	96.70	97.20	1.1	6,830	0.02%
2022/02/08	1	94.91	0	0.00	95.20	1	6,935	0.01%
2022/02/07	0	93.70	1	94.70	94.70	-1	6,957	-0.01%
2022/01/26	5	93.37	0	0.00	92.60	5	6,985	0.07%
2022/01/25	5	95.66	1	95.40	95.40	4	7,096	0.06%
2022/01/24	4	95.95	1	96.90	96.10	3	7,156	0.04%
2022/01/21	3	99.67	0	0.00	99.40	3	7,050	0.04%
2022/01/20	5	99.88	0	0.00	100.50	5	7,024	0.07%
2022/01/19	8.1	100.88	0	0.00	100.50	8.1	6,974	0.12%
2022/01/18	0	0.00	5	102.90	102.50	-5	6,945	-0.07%
2022/01/17	2	101.50	0	0.00	102.00	2	6,912	0.03%
2022/01/14	2	101.75	1	102.00	102.50	1	6,903	0.01%
2022/01/13	1	101.50	6	102.50	102.00	-5	6,915	-0.07%
2022/01/11	5.1	101.71	0	0.00	101.50	5.1	6,967	0.07%
2022/01/10	1	102.50	0	0.00	103.00	1	6,949	0.01%
2022/01/07	105	103.43	2.2	103.02	102.50	102.8	6,945	1.48%	大買/鉅額交易
2022/01/06	2.1	104.79	1	105.50	105.50	1.1	6,861	0.02%
2022/01/05	1.2	107.79	0	106.50	106.00	1.2	6,844	0.02%
2022/01/04	0.2	107.50	0	0.00	107.50	0.2	6,801	0.00%
2022/01/03	7	106.50	1	107.00	106.00	6	6,758	0.09%
2021/12/30	4	105.88	1	106.00	105.50	3	6,756	0.04%
2021/12/29	6	109.08	3	109.83	107.00	3	6,754	0.04%
2021/12/28	1	106.50	1	105.00	105.50	0	6,643	0.00%
2021/12/27	10	106.50	1	107.00	106.50	9	6,718	0.13%
2021/12/24	8	107.56	4	108.00	106.50	4	6,807	0.06%
2021/12/23	9	109.89	2	109.50	108.50	7	6,800	0.10%
2021/12/22	12	110.25	124.2	109.69	111.00	-112.2	6,660	-1.68%	大賣/鉅額交易
2021/12/21	14	106.75	11.6	107.33	107.50	2.4	6,439	0.04%
2021/12/20	0	0.00	1	103.00	102.50	-1	6,139	-0.02%
2021/12/17	1	103.00	0	0.00	102.00	1	6,155	0.02%
2021/12/16	5.3	102.28	4	103.25	103.50	1.3	6,190	0.02%
2021/12/15	2	100.00	0	0.00	101.00	2	6,197	0.03%
2021/12/14	4	99.00	0	0.00	99.20	4	6,174	0.06%
2021/12/10	1.1	100.55	2	100.50	101.00	-0.9	6,263	-0.01%
2021/12/09	1.3	102.38	0	0.00	100.50	1.3	6,366	0.02%
2021/12/08	1	101.50	1	101.50	102.00	0	6,336	0.00%
2021/12/07	104	100.49	2	101.50	101.00	102	6,287	1.62%	大買/鉅額交易
2021/12/06	7	103.07	5	103.10	102.00	2	6,209	0.03%
2021/12/03	0.1	105.00	0	0.00	105.50	0.1	6,141	0.00%
2021/12/02	3	104.67	2	105.50	103.50	1	6,153	0.02%
2021/12/01	4	104.25	0	0.00	105.50	4	6,141	0.07%
2021/11/30	0.1	105.50	1	106.00	105.50	-1	6,109	-0.02%
2021/11/26	0	0.00	2	105.00	104.50	-2	6,056	-0.03%
2021/11/25	3	105.83	2	105.53	107.00	1	6,025	0.02%
2021/11/24	1.1	108.50	1	107.00	108.50	0.1	5,942	0.00%
2021/11/23	3.1	107.52	4	108.00	107.50	-1	5,932	-0.02%
2021/11/22	2.1	112.74	1	112.00	112.50	1.1	5,856	0.02%
2021/11/19	3	113.67	7	113.50	111.50	-4	5,834	-0.07%
2021/11/18	3	112.50	4.1	112.89	113.00	-1.1	5,740	-0.02%
2021/11/17	19.1	113.68	12	113.83	115.00	7.1	5,633	0.13%
2021/11/16	7	108.50	4.1	108.89	110.00	2.9	5,309	0.06%
2021/11/15	8.1	108.17	64	109.07	110.50	-55.9	5,192	-1.08%
2021/11/12	2	103.00	2	102.25	102.00	0	4,991	0.00%
2021/11/11	4	103.38	3	102.67	101.50	1	5,016	0.02%
2021/11/10	2.3	100.57	0	0.00	100.50	2.3	4,994	0.05%
2021/11/09	2	100.50	4	99.75	100.50	-2	5,037	-0.04%
2021/11/08	2.1	98.26	1	97.90	97.90	1.1	5,061	0.02%
2021/11/05	5	98.84	2	97.85	98.20	3	5,092	0.06%
2021/11/04	4	100.25	1	100.00	100.00	3	5,018	0.06%
2021/11/03	6	101.42	4	101.25	101.00	2	5,050	0.04%
2021/11/02	14	105.68	4	104.63	101.50	10	5,022	0.20%
2021/11/01	3	105.67	6	105.42	107.00	-3	4,814	-0.06%
2021/10/29	1	102.50	5	102.50	102.50	-4	4,762	-0.08%
2021/10/28	1	103.00	1	103.00	103.00	0	4,883	0.00%
2021/10/27	2	103.00	4	104.00	104.00	-2	4,928	-0.04%
2021/10/26	0	0.00	1	103.00	101.50	-1	5,000	-0.02%
2021/10/25	1.1	103.50	11	102.05	103.50	-9.9	5,079	-0.19%
2021/10/22	3	101.17	3	101.17	102.00	0	5,257	0.00%
2021/10/21	1	103.00	1	103.50	101.00	0	5,430	0.00%
2021/10/20	1	100.50	2	100.75	101.00	-1	5,478	-0.02%
2021/10/19	12	100.38	5.3	100.81	101.00	6.7	5,548	0.12%
2021/10/18	5	98.30	6	98.18	98.00	-1	5,636	-0.02%
2021/10/14	0.3	96.40	0	0.00	96.00	0.3	6,050	0.00%
2021/10/13	3	98.23	12	100.04	96.40	-9	6,354	-0.14%
2021/10/12	2	99.00	1	99.50	98.00	1	6,983	0.01%
2021/10/08	4	100.63	0	0.00	100.00	4	7,137	0.06%
2021/10/07	1	100.50	3	100.83	100.50	-2	7,265	-0.03%
2021/10/06	1	100.50	1	97.60	97.60	0	7,620	0.00%
2021/10/05	13	98.16	11	98.60	99.70	2	7,824	0.03%
2021/10/04	12	99.30	2	96.75	95.70	10	7,768	0.13%
2021/10/01	4	99.88	2.3	101.73	99.30	1.7	7,774	0.02%
2021/09/30	3.1	105.01	2	104.75	105.00	1.1	7,783	0.01%
2021/09/29	1	106.00	1	107.00	106.00	0	7,900	0.00%
2021/09/28	5	110.60	4	109.75	108.50	1	8,106	0.01%
2021/09/27	0	0.00	1.5	107.00	107.50	-1.5	8,108	-0.02%
2021/09/24	2	106.25	10.5	106.14	106.50	-8.5	8,199	-0.10%
2021/09/23	2.4	104.15	5	105.10	105.50	-2.6	8,290	-0.03%
2021/09/22	12	100.67	2	101.50	100.50	10	8,497	0.12%
2021/09/17	1	104.00	2	104.50	104.50	-1	8,609	-0.01%
2021/09/16	6	103.67	0	0.00	104.00	6	9,035	0.07%
2021/09/15	8	103.69	2	102.25	102.50	6	9,565	0.06%
2021/09/14	7	109.86	10	109.30	110.00	-3	9,945	-0.03%
2021/09/13	8	105.94	0	0.00	105.00	8	10,025	0.08%
2021/09/10	0.1	107.00	2	106.50	107.00	-1.9	10,276	-0.02%
2021/09/09	0	0.00	1	109.00	108.00	-1	10,560	-0.01%
2021/09/08	0	105.50	1	108.00	106.00	-1	11,178	-0.01%
2021/09/07	3	108.50	0	0.00	107.00	3	11,465	0.03%
2021/09/06	7.9	111.62	1	115.00	111.00	6.9	12,085	0.06%
2021/09/03	3	115.67	0	0.00	115.50	3	12,114	0.02%
2021/09/02	2.5	116.60	1	117.50	115.50	1.5	12,322	0.01%
2021/09/01	0	115.00	1	117.00	117.00	-1	12,352	-0.01%
2021/08/31	0	0.00	1	113.50	114.00	-1	12,393	-0.01%
2021/08/30	0	0.00	0.1	114.50	114.00	-0.1	12,505	0.00%
2021/08/27	0	0.00	3	113.83	114.00	-3	12,560	-0.02%
2021/08/26	0	0.00	5	115.40	116.00	-5	12,646	-0.04%
2021/08/25	2	115.00	3	115.50	115.50	-1	12,808	-0.01%
2021/08/24	3	117.00	1	111.50	112.00	2	12,993	0.02%
2021/08/23	2	112.00	10	112.40	114.00	-8	13,333	-0.06%
2021/08/20	54	107.11	1	108.50	106.50	53	13,424	0.39%
2021/08/19	3	113.17	3	114.00	111.50	0	13,562	0.00%
2021/08/18	3	108.17	1	113.50	116.00	2	13,751	0.01%
2021/08/17	6	114.08	2	114.50	112.00	4	13,868	0.03%
2021/08/16	4.1	116.83	7	114.57	114.50	-3	13,873	-0.02%
2021/08/13	3	120.00	0	0.00	118.00	3	13,892	0.02%
2021/08/12	0	0.00	6	122.67	123.00	-6	13,908	-0.04%
2021/08/11	2	119.00	0	0.00	119.00	2	13,958	0.01%
2021/08/10	2	120.00	11	119.86	122.00	-9	14,020	-0.06%
2021/08/09	5	120.60	6	122.25	122.00	-1	14,081	-0.01%
2021/08/06	4	122.00	0	0.00	121.50	4	14,159	0.03%
2021/08/05	0.5	125.00	2	124.75	124.00	-1.5	14,264	-0.01%
2021/08/04	1	126.50	7	127.07	125.50	-6	14,533	-0.04%
2021/08/03	14	126.25	8	126.81	126.50	6	14,698	0.04%
2021/08/02	1	122.50	2	122.00	123.00	-1	14,781	-0.01%
2021/07/30	5	122.90	4	121.88	120.00	1	14,875	0.01%
2021/07/29	5	120.80	4	120.00	121.50	1	14,921	0.01%
2021/07/28	19.1	117.16	12.1	118.57	118.00	7	15,080	0.05%
2021/07/27	7.1	124.20	7.1	123.56	122.00	0	15,144	0.00%
2021/07/26	4.1	127.45	12	130.08	128.00	-7.9	15,160	-0.05%
2021/07/23	2	130.72	9	128.83	128.00	-7	15,236	-0.05%
2021/07/22	6.1	129.69	19	130.13	129.00	-12.9	15,528	-0.08%
2021/07/21	16.1	127.88	6	126.75	126.50	10.1	15,502	0.06%
2021/07/20	16	131.78	9	130.78	129.00	7	15,427	0.05%
2021/07/19	19	138.89	11	137.73	137.00	8	15,285	0.05%
2021/07/16	21	138.88	20.1	138.54	138.50	0.9	15,115	0.01%
2021/07/15	9.2	130.79	8.1	131.89	134.00	1.2	14,640	0.01%
2021/07/14	8	129.81	16	127.50	131.00	-8	14,768	-0.05%
2021/07/13	25	131.84	18	130.97	128.00	7	14,836	0.05%
2021/07/12	22.1	129.56	9	128.28	129.50	13.1	14,661	0.09%
2021/07/09	3.1	124.18	0	0.00	124.00	3.1	14,678	0.02%
2021/07/08	8.1	127.25	5.1	126.23	125.50	3	15,415	0.02%
2021/07/07	3	127.00	3	126.33	125.50	0	16,004	0.00%
2021/07/06	5.1	126.31	2	126.00	126.00	3.1	15,989	0.02%
2021/07/05	4.7	129.43	7	130.50	131.00	-2.3	15,922	-0.01%
2021/07/02	9.1	123.39	1	126.50	129.00	8.1	15,715	0.05%
2021/07/01	6	123.50	14	122.14	122.00	-8	15,683	-0.05%
2021/06/30	6	125.83	17	126.15	126.00	-11	15,637	-0.07%
2021/06/29	21.1	126.41	7	127.07	125.00	14.1	15,576	0.09%
2021/06/28	12	131.25	9	131.44	131.50	3	15,423	0.02%
2021/06/25	19	135.37	63.2	132.94	132.00	-44.2	15,338	-0.29%
2021/06/24	58.3	131.18	33.4	130.17	132.00	24.9	15,053	0.17%
2021/06/23	28	126.46	29	125.55	126.50	-1	14,737	-0.01%
2021/06/22	12	120.92	8	120.56	119.00	4	14,266	0.03%
2021/06/21	17	120.62	13.1	119.54	119.00	3.9	14,163	0.03%
2021/06/18	12	122.42	9.3	122.65	121.00	2.7	13,911	0.02%
2021/06/17	15	119.67	40	119.94	119.00	-25	13,634	-0.18%
2021/06/16	13	114.77	27	114.59	114.00	-14	13,051	-0.11%
2021/06/15	12	113.00	24	115.56	116.00	-12	12,759	-0.09%
2021/06/11	3	107.67	3.1	106.87	107.00	-0.1	12,191	0.00%
2021/06/10	18	107.14	25.3	108.10	109.00	-7.3	12,177	-0.06%
2021/06/09	19.1	104.00	2	104.50	104.50	17.1	12,088	0.14%
2021/06/08	5	106.20	0	0.00	106.00	5	12,152	0.04%
2021/06/07	7	103.57	8	106.00	107.50	-1	12,238	-0.01%
2021/06/04	1	105.50	5	106.20	105.50	-4	12,201	-0.03%
2021/06/03	19	107.34	0.2	107.50	107.50	18.8	12,258	0.15%
2021/06/02	10	107.50	1	110.00	105.50	9	12,254	0.07%
2021/06/01	8.2	110.89	4.1	110.76	111.00	4.2	12,196	0.03%
2021/05/31	5.1	107.41	20.5	107.78	110.50	-15.4	12,099	-0.13%
2021/05/28	21	102.88	5	103.40	103.00	16	11,802	0.14%
2021/05/27	11	101.91	12	103.42	104.00	-1	11,748	-0.01%
2021/05/26	21	102.52	22	102.89	105.00	-1	11,683	-0.01%
2021/05/25	5	99.16	37	98.58	99.30	-32	11,596	-0.28%
2021/05/24	3.1	93.24	3	93.00	94.10	0.1	11,609	0.00%
2021/05/21	12	93.38	17	92.22	92.30	-5	11,720	-0.04%
2021/05/20	0	0.00	8	92.50	92.20	-8	11,886	-0.07%
2021/05/19	13	92.37	2	92.75	92.20	11	12,207	0.09%
2021/05/18	6.3	92.28	2	94.90	94.90	4.3	12,418	0.03%
2021/05/17	39	89.67	4	87.78	88.30	35	12,800	0.27%
2021/05/14	6.1	94.22	36	92.65	93.30	-30	13,072	-0.23%
2021/05/13	6.1	90.37	3	91.73	92.40	3.1	13,025	0.02%
2021/05/12	9.1	94.04	8.1	91.97	91.40	1	12,988	0.01%
2021/05/11	52.1	101.50	5	100.58	99.20	47.1	12,839	0.37%
2021/05/10	13.2	103.67	5	106.10	103.00	8.1	12,721	0.06%
2021/05/07	5	109.60	1	111.00	110.00	4	12,624	0.03%
2021/05/06	1.1	106.00	3	109.17	108.00	-1.9	12,630	-0.02%
2021/05/05	30.2	113.97	18.2	112.80	108.00	12	13,355	0.09%
2021/05/04	4.4	111.58	11.4	108.96	111.00	-7	13,658	-0.05%
2021/05/03	23	119.50	0	0.00	116.00	23	13,475	0.17%
2021/04/29	0	0.00	3	125.83	127.50	-3	13,328	-0.02%
2021/04/28	21.4	123.50	27	125.15	127.50	-5.6	13,283	-0.04%
2021/04/27	1	115.00	10	117.05	117.50	-9	13,151	-0.07%
2021/04/26	4	114.50	3	115.17	116.00	1	13,150	0.01%
2021/04/23	7	110.57	8.3	112.61	114.00	-1.3	13,240	-0.01%
2021/04/22	9.6	112.24	9	111.12	108.50	0.5	13,317	0.00%
2021/04/21	14.2	114.58	15	114.10	113.00	-0.8	13,471	-0.01%
2021/04/20	18.1	110.88	27	112.22	113.50	-8.9	14,059	-0.06%
2021/04/19	17	110.79	16.1	109.50	109.00	0.9	13,917	0.01%
2021/04/16	7	108.93	5	108.30	109.00	2	13,986	0.01%
2021/04/15	35	106.41	47	107.60	108.00	-12	13,968	-0.09%
2021/04/14	29	104.95	16	106.56	103.50	13	13,741	0.09%
2021/04/13	17.1	107.63	20	109.33	110.50	-2.9	13,046	-0.02%
2021/04/12	5.3	100.62	8	101.38	100.50	-2.7	12,409	-0.02%
2021/04/09	2	104.25	9	105.39	102.00	-7	12,361	-0.06%
2021/04/08	9	103.28	2	103.00	103.50	7	12,299	0.06%
2021/04/07	6	103.67	8	103.19	103.50	-2	12,286	-0.02%
2021/04/06	1	102.50	9	103.50	104.00	-8	12,160	-0.07%
2021/04/01	2	101.75	4	101.75	102.00	-2	12,121	-0.02%
2021/03/31	6	103.50	1	102.00	102.50	5	12,079	0.04%
2021/03/30	2	103.00	8.1	102.00	104.00	-6.1	11,983	-0.05%
2021/03/29	7	101.86	5	102.00	101.00	2	11,903	0.02%
2021/03/26	5	99.96	19.7	100.14	100.00	-14.7	11,787	-0.12%
2021/03/25	2.1	94.80	1	94.30	95.30	1.1	11,555	0.01%
2021/03/24	3.4	95.04	3.1	96.85	95.00	0.3	11,552	0.00%
2021/03/23	6.1	98.94	2	98.20	98.00	4.1	11,515	0.04%
2021/03/22	2.2	98.08	2	98.20	98.20	0.2	11,591	0.00%
2021/03/19	1	98.20	5	99.00	99.00	-4	11,695	-0.03%
2021/03/18	2	98.20	3	98.40	98.80	-1	11,733	-0.01%
2021/03/17	8.3	98.55	7	98.21	97.50	1.3	11,791	0.01%
2021/03/16	1	97.00	3	98.10	98.30	-2	11,767	-0.02%
2021/03/15	14	97.11	25	97.00	96.90	-11	11,766	-0.09%
2021/03/12	28	99.80	5	100.22	99.00	23	11,760	0.20%
2021/03/11	8	99.39	11	98.72	99.80	-3	11,676	-0.03%
2021/03/10	3	95.17	3	94.60	95.10	0	11,584	0.00%
2021/03/09	7	92.67	1	92.70	92.80	6	11,714	0.05%
2021/03/08	3	96.50	2	96.00	94.80	1	11,729	0.01%
2021/03/05	6	95.78	8	96.79	96.00	-2	11,706	-0.02%
2021/03/04	9	95.60	4	95.43	94.80	5	11,645	0.04%
2021/03/03	20	96.28	2	97.45	98.40	18	11,588	0.16%
2021/03/02	6	97.82	8	96.51	96.00	-2	11,550	-0.02%
2021/02/26	7	98.21	9	97.88	98.50	-2	11,613	-0.02%
2021/02/25	5	100.34	3	99.57	99.40	2	11,529	0.02%
2021/02/24	16	101.53	6.1	100.25	99.90	10	11,423	0.09%
2021/02/23	9	102.89	6.2	103.55	104.00	2.8	11,214	0.02%
2021/02/22	15.2	105.61	11	105.18	105.00	4.2	11,064	0.04%
2021/02/19	23	106.00	29	105.81	109.00	-6	10,826	-0.06%
2021/02/18	7	99.64	4.3	99.93	99.90	2.7	10,482	0.03%
2021/02/17	17.4	96.06	12.1	97.18	99.00	5.3	10,223	0.05%
2021/02/05	39	90.98	52	92.14	92.50	-13	9,910	-0.13%
2021/02/04	17	87.76	5	87.96	87.20	12	9,619	0.12%
2021/02/03	6	87.17	6	87.03	87.80	0	9,657	0.00%
2021/02/02	15	86.79	13	86.62	86.90	2	9,768	0.02%
2021/02/01	5	84.00	16	81.17	83.70	-11	9,827	-0.11%
2021/01/29	2	84.35	12	84.36	83.50	-10	9,762	-0.10%
2021/01/28	0	0.00	6	85.00	85.00	-6	9,704	-0.06%
2021/01/27	32.1	90.89	12	88.30	86.60	20.1	9,607	0.21%
2021/01/26	20	88.75	18.2	88.00	88.90	1.9	8,815	0.02%
2021/01/25	2	83.10	16	83.11	83.00	-14	8,410	-0.17%
2021/01/22	6	85.18	3	85.23	85.40	3	8,974	0.03%
2021/01/21	9	84.86	1	85.00	84.70	8	9,076	0.09%
2021/01/20	4.1	82.76	22	83.29	83.50	-17.9	8,986	-0.20%
2021/01/19	0	85.90	2	85.85	86.10	-2	8,808	-0.02%
2021/01/18	28	86.01	2	84.51	85.00	26	8,757	0.30%
2021/01/15	1	83.04	13	83.73	85.60	-12	8,604	-0.14%
2021/01/14	18.1	84.78	3	85.20	84.50	15.1	8,485	0.18%
2021/01/13	19	85.76	31	86.31	85.00	-12	8,287	-0.14%
2021/01/12	5	81.30	9	80.62	80.40	-4	7,614	-0.05%
2021/01/11	15	81.46	17	81.65	81.20	-2	7,571	-0.03%
2021/01/08	7	78.63	4	79.10	79.30	3	7,442	0.04%
2021/01/07	1	76.40	7	77.24	76.60	-6	7,268	-0.08%
2021/01/06	6	77.28	3	75.73	77.10	3	7,283	0.04%
2021/01/05	9	76.33	1	75.80	77.00	8	7,245	0.11%
2021/01/04	9	74.98	10	75.38	75.90	-1	7,224	-0.01%
2020/12/31	0	0.00	2	74.75	74.90	-2	7,241	-0.03%
2020/12/30	3	74.13	0	0.00	74.30	3	7,275	0.04%
2020/12/29	0	0.00	2	74.75	74.30	-2	7,390	-0.03%
2020/12/28	6	73.60	0	0.00	74.40	6	7,436	0.08%
2020/12/25	3	73.93	1	74.40	73.80	2	7,473	0.03%
2020/12/24	1	74.50	0	0.00	74.10	1	7,507	0.01%
2020/12/23	1	72.60	0	0.00	73.90	1	7,514	0.01%
2020/12/22	0	0.00	4	73.93	72.90	-4	7,618	-0.05%
2020/12/21	5	72.28	0	0.00	73.20	5	7,670	0.07%
2020/12/17	0	0.00	2	74.00	74.80	-2	7,753	-0.03%
2020/12/16	4	75.10	15	74.37	75.50	-11	7,721	-0.14%
2020/12/15	19	73.15	0	0.00	72.20	19	7,670	0.25%
2020/12/14	4	74.23	0	0.00	74.00	4	7,662	0.05%
2020/12/11	2	76.65	5	76.44	75.90	-3	7,701	-0.04%
2020/12/10	4	76.65	0	0.00	76.90	4	7,848	0.05%
2020/12/09	0	0.00	2	77.85	78.10	-2	8,191	-0.02%
2020/12/08	3	77.80	13	78.06	77.90	-10	8,321	-0.12%
2020/12/07	9	79.61	6	78.80	78.70	3	8,501	0.04%
2020/12/04	11	79.90	1	79.90	80.00	10	8,575	0.12%
2020/12/03	12	80.73	10	80.55	79.40	2	8,852	0.02%
2020/12/02	5	81.78	4	81.60	81.40	1	8,743	0.01%
2020/12/01	6	81.00	14	79.93	81.20	-8	8,685	-0.09%
2020/11/30	1	80.80	3	80.40	80.00	-2	8,704	-0.02%
2020/11/27	4	81.33	4	80.70	80.50	0	8,900	0.00%
2020/11/26	7	79.87	2	79.95	79.70	5	8,874	0.06%
2020/11/25	6	79.27	3	80.57	78.80	3	8,844	0.03%
2020/11/24	1	78.60	0	0.00	78.20	1	8,696	0.01%
2020/11/23	18	77.36	3	77.83	77.90	15	8,686	0.17%
2020/11/20	3	78.20	0	0.00	78.10	3	8,725	0.03%
2020/11/19	3	78.50	1	78.70	78.30	2	8,769	0.02%
2020/11/17	3	78.73	8	78.70	78.40	-5	8,856	-0.06%
2020/11/16	3	79.67	5	79.56	80.00	-2	8,982	-0.02%
2020/11/13	4	79.15	10	79.57	80.00	-6	8,977	-0.07%
2020/11/12	12	77.89	1	77.80	77.90	11	8,812	0.12%
2020/11/11	2	80.70	10	81.15	79.30	-8	8,769	-0.09%
2020/11/10	11	81.85	17	80.34	81.50	-6	8,721	-0.07%
2020/11/09	11	79.75	13	80.15	81.20	-2	8,581	-0.02%
2020/11/05	13	76.07	2	76.15	76.20	11	8,621	0.13%
2020/11/04	4	73.88	1	73.90	74.50	3	8,669	0.03%
2020/11/03	4	74.58	0	0.00	74.40	4	8,715	0.05%
2020/11/02	5	75.40	34	75.10	74.40	-29	8,952	-0.32%
2020/10/30	52	80.74	27	80.92	77.00	25	9,210	0.27%
2020/10/29	0	0.00	5	80.68	82.20	-5	8,724	-0.06%
2020/10/28	1	79.60	0	0.00	79.70	1	8,906	0.01%
2020/10/27	4	80.13	5	79.98	79.20	-1	9,084	-0.01%
2020/10/23	1	79.10	2	80.10	78.50	-1	9,187	-0.01%
2020/10/21	1	80.60	24	79.20	79.30	-23	9,303	-0.25%
2020/10/20	4	77.80	4	77.93	79.00	0	9,350	0.00%
2020/10/19	5	76.84	3	77.23	77.40	2	9,395	0.02%
2020/10/16	5	76.08	10	75.96	74.60	-5	9,616	-0.05%
2020/10/15	6	73.52	5	73.88	74.00	1	9,602	0.01%
2020/10/14	3	74.13	6	74.63	74.00	-3	9,700	-0.03%
2020/10/13	1	73.80	4	74.43	74.60	-3	9,771	-0.03%
2020/10/12	8	73.26	5	73.66	73.70	3	9,904	0.03%
2020/10/08	2	72.65	4	73.23	73.30	-2	10,358	-0.02%
2020/10/07	4	72.40	1	72.50	72.50	3	10,564	0.03%
2020/10/06	9	72.38	5	72.28	71.60	4	10,551	0.04%
2020/10/05	4	70.98	3	70.50	70.30	1	10,596	0.01%
2020/09/30	39	71.84	41	71.03	72.20	-2	10,813	-0.02%
2020/09/28	23	73.88	0	0.00	73.60	23	11,013	0.21%
2020/09/25	7	73.90	1	72.50	73.50	6	11,383	0.05%
2020/09/24	6	75.53	10	77.30	77.00	-4	11,378	-0.04%
2020/09/23	2	77.15	1	78.00	77.10	1	11,523	0.01%
2020/09/22	2	78.75	0	0.00	78.40	2	11,824	0.02%
2020/09/17	6	81.25	0	0.00	81.20	6	12,176	0.05%
2020/09/16	0	0.00	2	82.75	82.50	-2	12,142	-0.02%
2020/09/15	19	82.37	14	82.44	81.80	5	12,032	0.04%
2020/09/14	13	83.43	16	83.31	82.30	-3	11,863	-0.03%
2020/09/11	9	81.86	10	82.79	82.60	-1	11,536	-0.01%
2020/09/10	12	81.64	32	83.34	80.60	-20	11,447	-0.17%
2020/09/09	3	79.00	1	79.20	80.00	2	11,298	0.02%
2020/09/08	8	80.61	32	81.08	80.40	-24	11,185	-0.21%
2020/09/07	5	79.84	6	80.63	76.50	-1	10,925	-0.01%
2020/09/04	2	78.45	1	79.60	80.00	1	10,888	0.01%
2020/09/03	7	80.00	7	79.47	78.80	0	10,853	0.00%
2020/09/02	41	81.36	9	82.13	81.00	32	10,827	0.30%
2020/09/01	6	79.05	1	77.50	79.30	5	10,659	0.05%
2020/08/31	20	78.30	20	77.20	77.30	0	10,699	0.00%
2020/08/27	0	0.00	1	77.40	77.50	-1	10,847	-0.01%
2020/08/26	5	80.26	5	77.68	77.80	0	11,057	0.00%
2020/08/25	6	78.32	1	78.90	78.60	5	11,147	0.04%
2020/08/24	1	75.60	1	76.00	77.40	0	11,216	0.00%
2020/08/21	2	77.00	2	76.80	76.30	0	11,306	0.00%
2020/08/20	24	75.40	44	77.60	76.10	-20	11,481	-0.17%
2020/08/19	12	80.68	1	80.10	80.10	11	11,606	0.09%
2020/08/18	1	81.40	1	81.30	81.80	0	11,833	0.00%
2020/08/17	6	82.38	6.1	81.44	81.30	-0.1	11,855	0.00%
2020/08/14	5	80.40	5	81.80	82.50	0	11,961	0.00%
2020/08/13	3	82.30	4	81.23	81.40	-1	11,960	-0.01%
2020/08/12	24	82.99	3	82.10	82.40	21	11,965	0.18%
2020/08/11	12.1	84.02	21	84.74	83.70	-8.9	11,990	-0.07%
2020/08/10	4	84.45	10	81.53	81.70	-6	11,937	-0.05%
2020/08/07	25	83.82	6	83.55	83.30	19	12,036	0.16%
2020/08/06	14	85.88	13	85.28	84.80	1	12,091	0.01%
2020/08/05	9	83.77	32	83.27	84.60	-23	11,944	-0.19%
2020/08/04	19	78.22	17	78.45	78.30	2	11,782	0.02%
2020/08/03	20	78.88	17	78.39	79.10	3	11,873	0.03%
2020/07/31	1	74.50	18	74.31	75.00	-17	11,984	-0.14%
2020/07/30	6	71.85	2	71.70	71.60	4	12,137	0.03%
2020/07/29	3	73.33	3	73.97	74.50	0	12,215	0.00%
2020/07/28	13	75.43	3	74.10	73.50	10	12,280	0.08%
2020/07/27	4	74.35	7	75.30	75.00	-3	12,325	-0.02%
2020/07/24	7	76.06	4	76.15	75.10	3	12,340	0.02%
2020/07/23	5	75.34	2	75.75	76.20	3	12,447	0.02%
2020/07/22	18	75.68	15	75.74	75.20	3	12,515	0.02%
2020/07/21	4	71.48	4	72.03	72.60	0	12,633	0.00%
2020/07/20	5	69.64	11	69.60	70.80	-6	12,703	-0.05%
2020/07/17	2	69.05	2	68.20	68.00	0	12,915	0.00%
2020/07/16	11	70.63	16	70.29	69.50	-5	13,172	-0.04%
2020/07/15	12	72.76	19	71.87	71.00	-7	13,437	-0.05%
2020/07/14	5	69.54	7	69.89	69.20	-2	13,526	-0.01%
2020/07/13	4	68.45	3	68.30	67.80	1	13,692	0.01%
2020/07/10	8	67.41	6	67.95	67.60	2	13,861	0.01%
2020/07/09	12	70.32	9	70.49	70.30	3	14,017	0.02%
2020/07/08	5	67.38	21	66.83	68.40	-16	13,902	-0.12%
2020/07/07	10	66.23	12	66.77	65.20	-2	13,792	-0.01%
2020/07/06	38	68.04	212	67.70	67.10	-174	13,694	-1.27%	大賣/鉅額交易
2020/07/03	19	65.93	16	66.01	65.00	3	13,380	0.02%
2020/07/02	24	65.78	14	65.84	66.10	10	13,427	0.07%
2020/07/01	16	64.36	18	65.14	64.40	-2	13,283	-0.02%
2020/06/30	29	62.49	17	62.88	63.60	12	12,952	0.09%
2020/06/29	12	60.37	7	60.51	60.50	5	12,820	0.04%
2020/06/24	4	59.00	6	60.03	60.30	-2	12,768	-0.02%
2020/06/23	6	59.82	3	60.10	60.30	3	12,731	0.02%
2020/06/22	1	59.30	1	60.00	59.40	0	12,684	0.00%
2020/06/19	2	59.40	0	0.00	59.20	2	12,767	0.02%
2020/06/18	2	60.50	2	60.60	60.30	0	12,779	0.00%
2020/06/17	1	60.00	5	59.92	60.00	-4	12,742	-0.03%
2020/06/16	28	59.58	11	59.65	59.60	17	12,743	0.13%
2020/06/15	2	57.85	14	57.74	57.00	-12	12,766	-0.09%
2020/06/12	4	57.58	4	56.00	57.80	0	12,908	0.00%
2020/06/11	2	58.60	3	58.87	57.80	-1	13,006	-0.01%
2020/06/10	4	59.58	1	59.90	59.90	3	13,216	0.02%
2020/06/09	1	61.20	0	0.00	59.70	1	13,447	0.01%
2020/06/08	9	60.26	3	60.10	59.60	6	13,808	0.04%
2020/06/05	4	60.95	1	62.00	60.90	3	14,205	0.02%
2020/06/04	5	61.18	7	61.03	60.70	-2	14,240	-0.01%
2020/06/03	2	61.00	9	61.20	60.60	-7	14,281	-0.05%
2020/06/02	3	60.73	14	61.34	60.20	-11	14,234	-0.08%
2020/06/01	15	60.74	6	59.98	61.50	9	14,121	0.06%
2020/05/29	2	59.00	11	58.70	58.70	-9	14,067	-0.06%
2020/05/28	6	58.98	52	58.98	58.50	-46	14,288	-0.32%
2020/05/27	29	59.25	20	59.39	59.80	9	14,419	0.06%
2020/05/26	9	59.79	10	59.72	58.50	-1	14,268	-0.01%
2020/05/25	16	58.58	42	57.75	58.80	-26	14,013	-0.19%
2020/05/22	23	55.28	2	55.30	55.00	21	13,773	0.15%
2020/05/21	45	55.91	2	55.95	56.00	43	13,804	0.31%
2020/05/20	1	55.50	25	55.50	54.50	-24	13,746	-0.17%
2020/05/19	3	55.33	0.1	55.80	55.30	2.9	13,766	0.02%
2020/05/18	3	55.70	0	0.00	55.60	3	13,818	0.02%
2020/05/15	18	56.21	7	56.17	57.00	11	13,803	0.08%
2020/05/14	35	56.92	5	57.42	55.90	30	13,718	0.22%
2020/05/13	12	58.58	0	0.00	58.00	12	13,535	0.09%
2020/05/12	11	58.85	19	58.70	59.70	-8	13,396	-0.06%
2020/05/11	11	58.30	3	57.90	58.70	8	13,232	0.06%
2020/05/08	16	57.25	15	57.09	56.80	1	12,971	0.01%
2020/05/07	17	57.12	25	56.50	58.30	-8	12,729	-0.06%
2020/05/06	30	59.49	11	58.50	58.20	19	12,280	0.15%
2020/05/05	73	61.77	2	62.20	61.00	71	11,905	0.60%
2020/05/04	9	62.12	0	0.00	62.10	9	11,699	0.08%
2020/04/30	3	64.93	5	65.82	64.70	-2	11,530	-0.02%
2020/04/29	10	65.20	1	64.50	65.20	9	11,381	0.08%
2020/04/28	3	64.87	2	65.30	64.60	1	11,278	0.01%
2020/04/27	12	64.32	2	63.80	63.30	10	11,074	0.09%
2020/04/24	63	63.15	6	64.52	63.10	57	10,867	0.52%
2020/04/23	1	62.50	1	62.10	63.20	0	10,455	0.00%
2020/04/22	2	62.20	3	63.17	62.80	-1	10,301	-0.01%
2020/04/21	8	63.86	2	63.40	62.70	6	9,967	0.06%
2020/04/20	16	65.20	20	65.23	67.50	-4	9,620	-0.04%
2020/04/17	13	64.05	5	65.82	62.60	8	9,177	0.09%
2020/04/16	2	55.95	6	59.18	60.50	-4	8,585	-0.05%
2020/04/15	2	53.30	12	54.24	55.00	-10	8,142	-0.12%
2020/04/14	15	52.69	13	51.79	53.60	2	7,906	0.03%
2020/04/13	4	50.14	13	49.88	49.75	-9	7,571	-0.12%
2020/04/10	0	0.00	9	47.94	48.00	-9	7,409	-0.12%
2020/04/09	5	47.38	14	47.19	47.35	-9	7,446	-0.12%
2020/04/08	16	47.98	1	47.85	47.75	15	7,427	0.20%
2020/04/07	4	47.29	1	48.00	48.00	3	7,403	0.04%
2020/04/06	9	44.43	5	44.54	44.55	4	7,292	0.05%
2020/04/01	0	0.00	1	44.00	44.00	-1	7,271	-0.01%
2020/03/31	15	43.42	7	43.35	44.00	8	7,377	0.11%
2020/03/30	7	41.97	5	42.35	42.50	2	7,223	0.03%
2020/03/26	0	0.00	2	42.50	42.75	-2	7,160	-0.03%
2020/03/25	3	42.97	1	42.30	42.25	2	7,277	0.03%
2020/03/24	3	40.93	0	0.00	41.10	3	7,223	0.04%
2020/03/23	0	0.00	1	38.55	38.65	-1	7,214	-0.01%
2020/03/20	4	38.56	3	38.62	38.65	1	7,303	0.01%
2020/03/19	2	37.05	0	0.00	36.15	2	7,286	0.03%
2020/03/18	1	40.50	0	0.00	40.10	1	7,214	0.01%
2020/03/17	3	43.83	2	42.28	42.50	1	7,254	0.01%
2020/03/16	6	45.29	11	44.89	44.00	-5	7,283	-0.07%
2020/03/13	5	43.52	1	42.95	43.00	4	7,539	0.05%
2020/03/12	14	51.10	7	51.03	47.35	7	7,367	0.10%
2020/03/11	4	50.23	26	51.87	52.60	-22	7,030	-0.31%
2020/03/10	0	0.00	61	47.93	48.50	-61	6,674	-0.91%
2020/03/09	1	49.50	0	0.00	47.55	1	6,638	0.02%
2020/03/06	0	0.00	1	49.70	49.85	-1	6,833	-0.01%
2020/03/05	4	49.50	6	49.47	49.60	-2	7,229	-0.03%
2020/03/04	1	48.00	7	48.68	48.50	-6	7,213	-0.08%
2020/03/03	41	48.89	3	48.57	47.90	38	7,165	0.53%
2020/03/02	31	48.60	34	48.95	50.50	-3	6,855	-0.04%
2020/02/27	0	0.00	11	47.69	47.45	-11	6,627	-0.17%
2020/02/26	2	46.95	6	47.40	46.80	-4	6,515	-0.06%
2020/02/25	2	47.90	2	48.25	48.45	0	6,464	0.00%
2020/02/24	3	48.10	4	48.26	48.30	-1	6,418	-0.02%
2020/02/21	2	47.58	1	47.90	47.50	1	6,327	0.02%
2020/02/20	4	47.94	18	48.02	48.00	-14	6,224	-0.22%
2020/02/19	4	47.46	0	0.00	47.15	4	6,098	0.07%
2020/02/18	10	46.55	8	46.51	47.00	2	5,964	0.03%
2020/02/17	9	44.20	0	0.00	45.50	9	5,836	0.15%
2020/02/14	0	0.00	1	43.20	44.00	-1	5,766	-0.02%
2020/02/13	3	43.37	0	0.00	43.10	3	5,723	0.05%
2020/02/12	1	43.20	1	43.30	43.20	0	5,698	0.00%
2020/02/11	5	42.62	1	42.45	42.75	4	5,724	0.07%
2020/02/10	1	42.00	0	0.00	42.25	1	5,738	0.02%
2020/02/06	5	44.05	0	0.00	44.40	5	5,733	0.09%
2020/02/03	0	0.00	1	43.10	43.80	-1	5,756	-0.02%
2020/01/30	1	43.75	0	0.00	43.10	1	5,689	0.02%
2020/01/20	0	0.00	3	46.42	46.55	-3	5,648	-0.05%
2020/01/17	13	46.01	19	46.12	46.00	-6	5,626	-0.11%
2020/01/16	37	46.09	8	46.35	46.65	29	5,574	0.52%
2020/01/15	5	46.90	0	0.00	46.55	5	5,494	0.09%
2020/01/14	3	47.33	0	0.00	47.15	3	5,475	0.05%
2020/01/13	0	0.00	1	47.00	47.10	-1	5,408	-0.02%
2020/01/08	0	0.00	5	47.02	46.85	-5	5,490	-0.09%
2020/01/07	1	46.10	1	46.80	46.70	0	5,491	0.00%
2020/01/06	20	46.89	0	0.00	46.70	20	5,459	0.37%
2020/01/03	0	0.00	1	48.00	47.30	-1	5,427	-0.02%
2020/01/02	2	47.78	2	48.13	48.25	0	5,338	0.00%
2019/12/31	10	47.60	0	0.00	47.30	10	5,272	0.19%
2019/12/30	2	48.05	2	48.10	48.35	0	5,204	0.00%
2019/12/27	10	47.80	0	0.00	48.20	10	5,152	0.19%
2019/12/26	1	48.85	1	47.80	47.15	0	5,074	0.00%
2019/12/23	0	0.00	1	45.95	46.90	-1	4,849	-0.02%
2019/12/20	4	48.34	3	47.12	46.50	1	4,800	0.02%
2019/12/19	1	46.90	10	47.25	47.90	-9	4,662	-0.19%
2019/12/17	0	0.00	6	47.97	48.00	-6	4,553	-0.13%
2019/12/16	0	0.00	11	47.73	47.55	-11	4,401	-0.25%
2019/12/13	20	47.01	4	47.25	46.90	16	4,309	0.37%
2019/12/12	10	48.17	18	48.21	47.80	-8	4,222	-0.19%
2019/12/11	11	47.14	6	47.80	47.90	5	4,013	0.12%
2019/12/10	41	46.55	44	46.74	47.80	-3	3,795	-0.08%
2019/12/09	0	0.00	16	44.53	44.05	-16	3,261	-0.49%
2019/12/06	1	43.80	4	44.29	43.95	-3	3,164	-0.09%
2019/12/05	15	44.10	16	44.60	44.80	-1	3,070	-0.03%
2019/12/04	6	43.93	5	44.05	44.20	1	2,978	0.03%
2019/12/03	20	44.21	15	44.85	44.05	5	2,899	0.17%
2019/12/02	16	43.72	29	43.92	44.30	-13	2,609	-0.50%
2019/11/29	0.1	40.95	10	40.80	40.95	-9.9	2,316	-0.43%
2019/11/28	1	40.00	2	40.45	40.10	-1	2,249	-0.04%
2019/11/21	1	38.30	0	0.00	38.30	1	2,400	0.04%
2019/11/19	10	38.55	10	38.90	38.35	0	2,730	0.00%
2019/11/12	10	38.40	0	0.00	38.45	10	2,902	0.34%
2019/11/11	1	38.80	0	0.00	38.45	1	2,952	0.03%
2019/11/08	1	39.35	0	0.00	39.40	1	2,966	0.03%
2019/10/31	10	37.55	2	37.80	37.40	8	3,003	0.27%
2019/10/17	5	38.95	10	39.38	38.95	-5	3,090	-0.16%
2019/10/16	14	40.66	2	40.30	39.35	12	3,069	0.39%
2019/10/14	0	0.00	2	39.10	39.20	-2	2,940	-0.07%
2019/10/09	1	38.55	0	0.00	38.50	1	2,924	0.03%
2019/10/07	1	39.20	0	0.00	39.15	1	2,922	0.03%
2019/10/04	5	38.95	0	0.00	38.90	5	2,917	0.17%
2019/10/02	0	0.00	1	38.90	39.40	-1	2,895	-0.03%
2019/10/01	1	39.00	0	0.00	39.15	1	2,886	0.03%
2019/09/27	1	38.95	0	0.00	38.95	1	2,873	0.03%
2019/09/23	0	0.00	2	40.80	40.75	-2	2,810	-0.07%
2019/09/19	5	40.05	0	0.00	40.10	5	2,764	0.18%
2019/09/09	0	0.00	3	40.65	40.50	-3	2,628	-0.11%
2019/09/06	4	40.05	0	0.00	40.00	4	2,591	0.15%
2019/09/05	5	41.05	13	41.32	40.95	-8	2,517	-0.32%
2019/09/04	8	41.06	5	40.84	40.90	3	2,472	0.12%
2019/09/03	2	41.08	1	40.75	40.90	1	2,420	0.04%
2019/09/02	0	0.00	10	40.21	41.25	-10	2,180	-0.46%
2019/08/30	0	0.00	2	39.80	39.85	-2	2,114	-0.09%
2019/08/27	3	40.03	0	0.00	39.45	3	2,008	0.15%
2019/08/26	12	39.14	19	39.67	39.10	-7	1,855	-0.38%
2019/08/23	10	38.91	2	40.78	38.60	8	1,693	0.47%
2019/08/22	0	0.00	11	39.61	40.45	-11	1,428	-0.77%
2019/08/21	0	0.00	1	39.15	39.00	-1	1,323	-0.08%
2019/08/20	0	0.00	1	39.10	38.10	-1	1,279	-0.08%
2019/08/19	1	38.60	9	38.00	38.70	-8	1,263	-0.63%
2019/08/16	11	38.68	0	0.00	38.10	11	1,244	0.88%
2019/08/15	1	38.20	0	0.00	37.85	1	1,196	0.08%
2019/08/14	0	0.00	1	39.65	39.55	-1	1,126	-0.09%
2019/08/13	7	39.69	0	0.00	39.70	7	1,077	0.65%
2019/08/12	2	39.90	1	39.90	39.70	1	1,050	0.10%
2019/08/06	0	0.00	2	36.63	37.90	-2	933	-0.21%
2019/08/01	0	0.00	4	38.40	38.20	-4	917	-0.44%
2019/07/31	0	0.00	2	38.20	38.40	-2	925	-0.22%
2019/07/30	0	0.00	2	38.20	38.65	-2	986	-0.20%
2019/07/29	1	39.25	0	0.00	39.25	1	981	0.10%
2019/07/26	2	38.35	10	38.03	38.00	-8	959	-0.83%
2019/07/24	3	37.13	0	0.00	37.50	3	848	0.35%
2019/07/22	4	37.25	2	36.98	37.25	2	892	0.22%
2019/07/17	0	0.00	1	36.20	36.20	-1	1,017	-0.10%
2019/07/15	0	0.00	1	36.10	36.05	-1	1,033	-0.10%
2019/07/12	1	36.05	1	36.25	36.05	0	1,040	0.00%
2019/06/28	0	0.00	5	35.10	34.80	-5	1,111	-0.45%
2019/06/18	1	33.65	0	0.00	33.60	1	1,113	0.09%
2019/06/14	1	33.55	0	0.00	33.50	1	1,122	0.09%
2019/06/13	1	33.55	0	0.00	33.55	1	1,122	0.09%
2019/06/04	0	0.00	1	33.50	33.50	-1	1,103	-0.09%
2019/06/03	0	0.00	1	33.15	33.55	-1	1,098	-0.09%
2019/05/29	1	32.75	2	32.45	32.80	-1	1,088	-0.09%
2019/05/28	2	32.00	0	0.00	32.00	2	1,082	0.18%
2019/05/27	1	33.25	0	0.00	33.20	1	1,077	0.09%
2019/05/24	0	0.00	4	33.00	33.00	-4	1,074	-0.37%
2019/05/22	1	34.40	0	0.00	34.05	1	1,058	0.09%
2019/05/20	0	0.00	1	34.30	34.20	-1	1,032	-0.10%
2019/05/17	1	34.95	0	0.00	34.70	1	1,021	0.10%
2019/05/15	0	0.00	0.4	36.15	36.15	-0.4	1,000	-0.04%
2019/05/10	4	36.38	0	0.00	36.45	4	970	0.41%
2019/05/08	3	37.65	3	37.63	37.45	0	928	0.00%
2019/05/07	11	38.00	4	37.99	38.20	7	910	0.77%
2019/05/06	0	0.00	2	36.40	36.55	-2	824	-0.24%
2019/05/03	1	37.10	0	0.00	36.75	1	793	0.13%
2019/04/30	2	36.00	0	0.00	36.00	2	747	0.27%
2019/04/29	0	0.00	1	36.15	35.60	-1	726	-0.14%
2019/04/26	7	36.66	10	36.38	36.35	-3	695	-0.43%
2019/04/24	7	36.73	15	35.88	36.95	-8	614	-1.30%
2019/04/19	5	35.20	2	35.30	35.20	3	478	0.63%
2019/04/17	0	0.00	2	34.78	34.80	-2	443	-0.45%
2019/04/16	0	0.00	3	34.37	34.60	-3	419	-0.71%
2019/04/15	11	35.33	0	0.00	34.60	11	406	2.71%
2019/04/11	1	33.95	0	0.00	34.05	1	359	0.28%
2019/04/01	1	32.30	0	0.00	32.20	1	274	0.36%
2019/03/28	1	32.50	0	0.00	32.30	1	248	0.40%
2019/03/27	5	32.71	0	0.00	32.80	5	237	2.11%
2019/03/26	3	33.47	0	0.00	33.40	3	223	1.34%
2019/03/25	2	33.75	1	33.80	33.65	1	217	0.46%
2019/03/22	0	0.00	1	34.10	34.10	-1	214	-0.47%
2019/03/20	4	33.96	0	0.00	34.00	4	213	1.88%
2019/03/18	1	33.50	0	0.00	33.55	1	200	0.50%
2019/03/15	1	33.85	0	0.00	33.80	1	201	0.50%
2019/03/12	1	33.95	0	0.00	34.00	1	210	0.48%
2019/03/11	3	34.05	0	0.00	34.00	3	215	1.39%
2019/03/07	1	33.95	0	0.00	33.95	1	229	0.44%
2019/02/26	1	34.20	0	0.00	34.20	1	230	0.43%
2019/02/25	1	34.00	0	0.00	33.95	1	221	0.45%
2019/02/21	1	34.15	0	0.00	34.05	1	223	0.45%
2019/02/19	1	34.00	0	0.00	33.95	1	229	0.44%
2019/01/21	0	0.00	7	33.40	33.35	-7	231	-3.03%
2019/01/18	0	0.00	2	33.20	33.30	-2	239	-0.83%
2019/01/15	2	31.75	0	0.00	31.75	2	230	0.87%
2019/01/14	2	32.10	0	0.00	31.80	2	230	0.87%
2019/01/09	5	32.38	0	0.00	32.30	5	247	2.02%
2018/12/27	0	0.00	1	32.15	32.05	-1	284	-0.35%
2018/12/06	1	32.80	0	0.00	32.20	1	291	0.34%
2018/12/05	0	0.00	1	33.40	33.50	-1	288	-0.35%
2018/12/03	1	34.65	0	0.00	34.60	1	290	0.34%
2018/11/29	0	0.00	2	33.93	33.95	-2	277	-0.72%
2018/11/20	2	33.05	0	0.00	33.00	2	284	0.70%
2018/11/07	0	0.00	2	31.40	31.45	-2	307	-0.65%
2018/11/05	0	0.00	8	31.20	31.35	-8	326	-2.45%
2018/11/01	2	31.60	0	0.00	31.60	2	329	0.61%
2018/10/30	8	30.10	2	30.05	30.10	6	333	1.80%
2018/10/26	0	0.00	1	30.15	31.00	-1	333	-0.30%
2018/10/01	0	0.00	1	34.65	34.60	-1	294	-0.34%
2018/09/17	0.1	34.15	0	0.00	34.15	0.1	383	0.03%
2018/08/08	1	37.90	0	0.00	37.95	1	424	0.24%
2018/07/30	0.3	37.60	0	0.00	37.60	0.3	425	0.07%
2018/07/13	0	0.00	1	36.95	36.90	-1	472	-0.21%
2018/07/11	1	36.60	0	0.00	36.55	1	489	0.20%
2018/06/29	11	38.82	0	0.00	38.15	11	496	2.21%
2018/06/28	0	0.00	3	38.17	38.55	-3	444	-0.68%
2018/06/27	0	0.00	1	36.60	36.80	-1	431	-0.23%
2018/05/31	5	38.66	0	0.00	37.45	5	418	1.20%
2018/05/29	0	0.00	1	38.50	38.40	-1	417	-0.24%
2018/05/28	2	37.50	2	37.75	37.95	0	410	0.00%
2018/05/25	0	0.00	1	37.25	37.20	-1	400	-0.25%
2018/05/18	0	0.00	1	36.50	36.40	-1	424	-0.24%
2018/05/16	1	36.65	0	0.00	36.60	1	443	0.23%
2018/04/27	1	35.90	0	0.00	36.00	1	577	0.17%
2018/04/25	4	35.85	0	0.00	36.05	4	640	0.62%
2018/04/23	0	0.00	3	36.67	36.85	-3	889	-0.34%
2018/04/16	1	38.05	0	0.00	38.05	1	872	0.11%
2018/04/13	1	38.80	0	0.00	38.75	1	863	0.12%
2018/03/31	5	39.10	0	0.00	39.10	5	883	0.57%
2018/03/30	5	39.25	0	0.00	39.40	5	882	0.57%
2018/03/20	3	38.65	0	0.00	38.90	3	898	0.33%
2018/03/14	0	0.00	1	39.45	39.35	-1	901	-0.11%
2018/03/05	0	0.00	2	39.00	38.80	-2	925	-0.22%
2018/02/23	1	39.25	0	0.00	39.30	1	981	0.10%
2018/02/07	0	0.00	1	39.20	39.10	-1	954	-0.10%
2018/02/06	1	39.50	0	0.00	39.10	1	940	0.11%
2018/01/25	1	41.75	5	41.70	41.70	-4	888	-0.45%
2018/01/24	0	0.00	1	42.30	42.25	-1	875	-0.11%
2018/01/22	0	0.00	0.1	42.20	42.20	-0.1	863	-0.01%
2018/01/19	2	42.65	6	42.57	42.55	-4	839	-0.48%
2018/01/18	11	43.40	6	44.38	43.00	5	802	0.62%
2018/01/17	0	0.00	2	40.95	41.75	-2	596	-0.34%
2018/01/12	1	39.95	0	0.00	40.00	1	562	0.18%