晶技 (3042)-元大-承德券商分點個股進出

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
115.5
漲跌
▲0.5
漲幅
+0.43%
成交量
3,326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:14:30(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－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德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
2024/05/22	1.1	115.43	1	114.50	115.00	0.1	4,686	0.00%
2024/05/21	0	111.00	1	111.00	112.00	-1	4,652	-0.02%
2024/05/20	0	0.00	4	110.25	110.00	-4	4,646	-0.09%
2024/05/17	1	108.50	1	108.50	108.00	0	4,602	0.00%
2024/05/15	0	112.75	0	0.00	111.00	0	4,554	0.00%
2024/05/14	0	111.50	1	112.00	112.00	-1	4,543	-0.02%
2024/05/10	3.1	110.36	0	111.00	110.50	3.1	4,504	0.07%
2024/05/09	0	113.50	0	0.00	112.50	0	4,471	0.00%
2024/05/08	0	0.00	1	112.94	113.00	-1	4,445	-0.02%
2024/05/07	2	110.50	0	0.00	111.00	2	4,413	0.05%
2024/05/06	1	110.03	0	0.00	112.00	1	4,380	0.02%
2024/05/03	1	112.50	3	113.00	111.50	-2	4,340	-0.05%
2024/05/02	1.5	111.17	1	112.00	112.00	0.5	4,276	0.01%
2024/04/30	0	112.00	0	0.00	112.50	0	4,246	0.00%
2024/04/29	0	108.50	0	0.00	111.00	0	4,221	0.00%
2024/04/26	0	107.00	0	0.00	106.50	0	4,202	0.00%
2024/04/25	0	105.00	0	0.00	107.00	0	4,192	0.00%
2024/04/24	0	0.00	1	105.50	106.00	-1	4,174	-0.02%
2024/04/22	0.1	103.00	16	102.50	103.50	-15.9	4,166	-0.38%
2024/04/19	1	107.50	3.5	106.00	106.50	-2.5	4,145	-0.06%
2024/04/18	1	110.50	0	0.00	111.00	1	4,121	0.02%
2024/04/17	1	110.00	0	110.00	110.00	1	4,124	0.02%
2024/04/16	1	109.00	2.4	109.46	109.00	-1.4	4,121	-0.03%
2024/04/15	1	112.50	0	0.00	112.00	1	4,066	0.02%
2024/04/12	0	0.00	1	113.50	113.00	-1	4,061	-0.02%
2024/04/11	0.1	112.50	0	0.00	112.50	0.1	4,042	0.00%
2024/04/09	3	112.17	3	112.33	111.00	0	4,006	0.00%
2024/04/08	3	109.33	8.4	110.01	110.00	-5.4	3,948	-0.14%
2024/04/03	2.1	109.45	2	108.50	109.50	0.1	3,918	0.00%
2024/04/02	1	110.00	0	0.00	110.50	1	3,889	0.03%
2024/04/01	2	110.75	45.4	111.18	110.50	-43.4	3,849	-1.13%
2024/03/29	33	109.70	1	113.50	113.00	32	3,797	0.84%
2024/03/28	1.5	115.50	1	114.50	114.50	0.5	3,512	0.01%
2024/03/27	1	113.00	0.1	112.50	113.50	1	3,365	0.03%
2024/03/26	0.5	112.50	2	111.00	112.50	-1.6	3,333	-0.05%
2024/03/25	2.1	114.21	1.1	114.02	115.00	1.1	3,277	0.03%
2024/03/22	6.5	119.69	6.4	117.47	117.00	0.1	3,235	0.00%
2024/03/21	4	123.24	7	122.07	121.50	-3	3,152	-0.09%
2024/03/20	6	121.33	3.1	121.15	120.50	2.9	3,020	0.10%
2024/03/19	0.3	116.60	4	116.89	120.00	-3.8	2,829	-0.13%
2024/03/18	2	113.00	2.2	113.23	114.50	-0.2	2,634	-0.01%
2024/03/15	1.4	114.07	0.2	114.55	114.50	1.2	2,585	0.05%
2024/03/14	4.1	117.00	5	116.80	117.00	-0.9	2,519	-0.04%
2024/03/13	11.4	114.87	29.1	115.76	117.00	-17.6	2,330	-0.76%
2024/03/12	0.2	108.00	6	106.92	108.00	-5.8	1,972	-0.29%
2024/03/11	2	105.75	2	104.75	105.50	0	1,893	0.00%
2024/03/08	2	104.00	0	0.00	103.00	2	1,883	0.11%
2024/03/07	2	104.00	8	104.38	105.00	-6	1,872	-0.32%
2024/03/06	4	107.38	18	105.97	106.50	-14	1,836	-0.76%
2024/03/05	11	106.27	0	0.00	105.00	11	1,729	0.64%
2024/03/04	2	101.50	26.7	104.40	106.00	-24.7	1,599	-1.54%
2024/03/01	1.3	99.19	1	99.50	98.90	0.3	1,440	0.02%
2024/02/29	1	99.10	3	100.00	99.80	-2	1,453	-0.14%
2024/02/27	1	98.50	0.1	100.50	98.90	0.9	1,453	0.06%
2024/02/23	0	0.00	4.5	100.61	100.00	-4.5	1,448	-0.31%
2024/02/22	0	0.00	4	100.13	100.00	-4	1,430	-0.28%
2024/02/21	2	99.10	2	99.20	98.80	0	1,401	0.00%
2024/02/20	2	96.90	1	96.20	96.20	1	1,364	0.07%
2024/02/19	1	98.00	0	0.00	97.30	1	1,372	0.07%
2024/02/16	1	98.00	0	0.00	97.50	1	1,407	0.07%
2024/02/15	2	96.10	0	0.00	96.90	2	1,483	0.13%
2024/02/02	0	0.00	1	95.50	95.50	-1	1,504	-0.07%
2024/01/30	1	96.10	0	0.00	95.50	1	1,535	0.07%
2024/01/29	0	0.00	1	96.30	96.20	-1	1,539	-0.07%
2024/01/25	0	96.30	0	0.00	96.30	0	1,543	0.00%
2024/01/24	0	0.00	1	95.50	95.80	-1	1,552	-0.06%
2024/01/23	1	96.00	0	0.00	95.80	1	1,559	0.06%
2024/01/22	1	95.99	2	96.30	96.00	-1	1,558	-0.06%
2024/01/19	0	0.00	2	94.85	95.00	-2	1,552	-0.13%
2024/01/18	1	94.00	0	0.00	94.20	1	1,564	0.06%
2024/01/17	0.1	94.50	0	0.00	94.00	0.1	1,565	0.01%
2024/01/09	0	0.00	2.1	95.80	95.50	-2.1	1,623	-0.13%
2024/01/08	1	95.80	0.4	96.51	95.70	0.6	1,671	0.04%
2024/01/05	1	97.30	0	0.00	96.70	1	1,709	0.06%
2024/01/04	0	99.10	2	98.30	97.60	-2	1,735	-0.11%
2024/01/03	0	0.00	1	98.50	98.30	-1	1,746	-0.06%
2024/01/02	0	0.00	2	98.60	99.00	-2	1,746	-0.11%
2023/12/28	0	0.00	1	98.50	98.80	-1	1,784	-0.06%
2023/12/27	1	98.40	2	98.60	98.60	-1	1,796	-0.06%
2023/12/26	0	0.00	1	98.10	98.00	-1	1,856	-0.05%
2023/12/25	1	96.60	0	0.00	96.60	1	1,911	0.05%
2023/12/22	0	0.00	5.3	97.06	96.60	-5.3	1,965	-0.27%
2023/12/20	2	98.25	0	0.00	98.00	2	1,981	0.10%
2023/12/19	0.5	97.50	11	97.83	97.70	-10.5	1,998	-0.53%
2023/12/18	0	0.00	4	100.50	100.00	-4	2,004	-0.20%
2023/12/15	4	101.38	0	0.00	101.00	4	2,082	0.19%
2023/12/14	0	0.00	3	101.00	101.50	-3	2,197	-0.14%
2023/12/13	0	0.00	1.2	100.17	100.00	-1.2	2,268	-0.05%
2023/12/12	2	100.00	2.8	100.32	100.00	-0.8	2,298	-0.03%
2023/12/11	0	0.00	1	100.00	100.00	-1	2,348	-0.04%
2023/12/08	1	100.00	12.1	100.29	100.00	-11.1	2,413	-0.46%
2023/12/07	1.1	101.94	3	101.67	101.50	-1.9	2,441	-0.08%
2023/12/06	3	103.50	6.5	103.73	104.00	-3.5	2,475	-0.14%
2023/12/05	0	0.00	3	102.83	103.00	-3	2,521	-0.12%
2023/12/04	1	103.00	9.3	102.99	103.00	-8.3	2,619	-0.31%
2023/12/01	0	0.00	6	101.58	101.50	-6	2,901	-0.21%
2023/11/30	1	102.00	4.6	102.75	103.00	-3.6	2,981	-0.12%
2023/11/29	4	103.00	6.8	102.28	102.50	-2.8	2,978	-0.09%
2023/11/28	0.3	101.00	6.2	101.09	102.00	-6	3,012	-0.20%
2023/11/27	1	100.51	7.1	101.64	100.50	-6	3,028	-0.20%
2023/11/24	0	0.00	1	100.00	100.50	-1	3,037	-0.03%
2023/11/22	0	0.00	2.2	99.91	100.00	-2.2	3,047	-0.07%
2023/11/21	7	100.36	8	100.44	100.00	-1	3,079	-0.03%
2023/11/20	1	99.80	10.3	100.03	100.50	-9.3	3,146	-0.30%
2023/11/17	2	99.75	1	99.80	99.70	1	3,177	0.03%
2023/11/16	4	99.08	1	99.70	99.20	3	3,292	0.09%
2023/11/15	1.1	99.95	18	100.43	99.70	-16.9	3,374	-0.50%
2023/11/14	14.1	99.64	26.4	99.25	99.70	-12.3	3,463	-0.36%
2023/11/13	2	96.40	26.4	96.78	96.70	-24.4	3,599	-0.68%
2023/11/10	6	96.33	9	96.21	96.10	-3	3,602	-0.08%
2023/11/09	2	98.30	5	98.32	98.00	-3	3,590	-0.08%
2023/11/08	4.4	98.31	4	98.00	97.70	0.4	3,580	0.01%
2023/11/07	10	98.57	14.8	98.58	98.40	-4.8	3,571	-0.13%
2023/11/06	12	98.05	10	98.11	98.30	2	3,575	0.06%
2023/11/03	7	97.84	4	97.60	97.80	3	3,604	0.08%
2023/11/02	0	0.00	0.3	97.50	97.50	-0.3	3,640	-0.01%
2023/11/01	0	96.30	8.1	95.71	96.00	-8	3,684	-0.22%
2023/10/31	10.1	97.70	2	95.55	95.90	8.1	3,685	0.22%
2023/10/30	1	97.00	3	97.47	97.50	-2	3,688	-0.05%
2023/10/27	6.2	96.67	4	97.35	96.70	2.2	3,706	0.06%
2023/10/26	8.9	97.33	1	97.50	96.70	7.9	3,718	0.21%
2023/10/25	5.3	99.63	8	99.86	98.90	-2.7	3,722	-0.07%
2023/10/24	5.2	98.75	2	98.50	99.40	3.2	3,739	0.09%
2023/10/23	1.4	97.97	3	98.40	97.80	-1.6	3,759	-0.04%
2023/10/20	2.2	97.84	0	0.00	97.70	2.2	3,783	0.06%
2023/10/19	6.1	97.60	28	97.67	97.90	-21.9	3,801	-0.58%
2023/10/18	29.3	98.26	7	97.94	98.30	22.3	3,825	0.58%
2023/10/17	93.8	100.02	25	99.60	100.00	68.8	3,781	1.82%
2023/10/16	20.5	97.85	3	98.47	98.50	17.5	3,763	0.46%
2023/10/13	40.4	99.48	18.1	99.69	100.00	22.3	3,733	0.60%
2023/10/12	5.1	97.74	3	97.90	98.50	2.1	3,693	0.06%
2023/10/11	3	98.07	14	97.85	97.90	-11	3,676	-0.30%
2023/10/06	1	97.00	0	0.00	96.60	1	3,689	0.03%
2023/10/05	14	97.08	13	97.72	96.40	1	3,722	0.03%
2023/10/04	9	96.51	1	96.60	97.00	8	3,699	0.22%
2023/10/03	0	0.00	4	98.70	98.00	-4	3,698	-0.11%
2023/10/02	4	98.00	9	97.89	98.00	-5	3,711	-0.13%
2023/09/28	10.2	95.84	9	96.10	96.80	1.2	3,669	0.03%
2023/09/27	21	96.56	21	96.90	97.10	0	3,625	0.00%
2023/09/26	6	99.18	2	98.55	98.30	4	3,668	0.11%
2023/09/25	6.3	99.89	1	100.00	99.70	5.3	3,714	0.14%
2023/09/22	4	98.50	1.7	98.45	99.60	2.4	3,711	0.06%
2023/09/21	5	98.72	10.6	98.85	99.10	-5.6	3,700	-0.15%
2023/09/20	16.4	100.56	5.5	100.86	99.10	10.9	3,684	0.30%
2023/09/19	25	103.66	40	104.45	103.50	-15	3,634	-0.41%
2023/09/18	38	103.62	7.3	103.71	103.00	30.8	3,582	0.86%
2023/09/15	37.9	101.53	1	101.00	102.50	36.9	3,520	1.05%
2023/09/14	9.3	101.02	0	0.00	101.50	9.3	3,503	0.27%
2023/09/13	6.1	99.52	4.6	100.21	99.20	1.5	3,463	0.04%
2023/09/12	7.1	99.99	5	99.56	101.00	2.1	3,415	0.06%
2023/09/11	13.1	101.00	2	101.25	101.00	11.1	3,342	0.33%
2023/09/08	9	101.33	5	100.60	101.00	4	3,292	0.12%
2023/09/07	3.2	102.13	2.2	101.75	103.00	1	3,226	0.03%
2023/09/06	10.2	97.81	36.2	101.46	103.00	-26	3,130	-0.83%
2023/09/05	21.9	96.59	8	96.64	97.90	13.9	2,825	0.49%
2023/09/04	2	94.85	8	95.40	95.60	-6	2,749	-0.22%
2023/09/01	8.5	94.78	10.4	95.62	94.40	-1.9	2,733	-0.07%
2023/08/31	13	94.88	4	94.85	94.70	9	2,686	0.34%
2023/08/30	7.4	94.35	0	0.00	94.50	7.4	2,684	0.28%
2023/08/28	3	92.20	0	0.00	92.50	3	2,654	0.11%
2023/08/25	10	93.10	13	93.25	92.90	-3	2,660	-0.11%
2023/08/24	1	94.70	5	94.24	95.00	-4	2,629	-0.15%
2023/08/23	5	92.70	0	0.00	93.10	5	2,570	0.19%
2023/08/22	2	95.39	3	94.00	93.50	-1	2,549	-0.04%
2023/08/21	4	92.33	3	92.57	92.00	1	2,435	0.04%
2023/08/18	12.1	95.35	3	95.97	94.40	9.1	2,340	0.39%
2023/08/17	3	95.03	5	94.30	95.70	-2	2,208	-0.09%
2023/08/16	1	89.50	2	90.10	90.00	-1	1,983	-0.05%
2023/08/15	0	0.00	2	90.30	90.20	-2	1,973	-0.10%
2023/08/14	3	89.40	0	0.00	89.80	3	1,964	0.15%
2023/08/10	3	90.20	0	0.00	90.30	3	1,956	0.15%
2023/08/09	1	90.30	0	0.00	90.80	1	1,940	0.05%
2023/08/07	0	92.40	0	0.00	91.70	0	1,865	0.00%
2023/07/28	1	90.00	23	89.76	90.10	-22	1,781	-1.24%
2023/07/27	17	88.86	0	0.00	89.00	17	1,756	0.97%
2023/07/26	0	0.00	2	89.80	90.00	-2	1,729	-0.12%
2023/07/21	6	90.38	0	0.00	90.60	6	1,649	0.36%
2023/07/20	0	0.00	1	89.10	89.00	-1	1,638	-0.06%
2023/07/19	1	88.20	6	88.40	88.50	-5	1,637	-0.31%
2023/07/18	0	0.00	7	90.73	90.50	-7	1,623	-0.43%
2023/07/17	5	90.10	5	90.98	91.50	0	1,617	0.00%
2023/07/14	7	90.76	0	0.00	91.00	7	1,615	0.43%
2023/07/13	2	92.90	6	92.72	92.00	-4	1,602	-0.25%
2023/07/12	6.1	90.73	12	90.11	92.00	-5.9	1,561	-0.38%
2023/07/11	3	87.80	0	0.00	88.40	3	1,516	0.20%
2023/07/10	1.1	88.07	0	0.00	87.30	1.1	1,519	0.07%
2023/07/07	16.1	88.43	10	88.15	88.60	6.1	1,505	0.40%
2023/07/06	11	89.41	10	90.10	90.10	1	1,481	0.07%
2023/07/05	12.6	89.82	1	89.20	90.10	11.6	1,456	0.79%
2023/07/04	6.1	89.06	0	0.00	88.90	6.1	1,438	0.42%
2023/07/03	1	94.60	0	0.00	96.20	1	1,336	0.07%
2023/06/30	0	0.00	1.1	93.72	93.80	-1.1	1,265	-0.08%
2023/06/29	0	0.00	0.1	94.50	93.60	-0.1	1,262	-0.01%
2023/06/28	1.1	93.18	0	0.00	93.10	1.1	1,248	0.09%
2023/06/27	4.1	98.00	4	97.15	94.50	0	1,226	0.00%
2023/06/26	3.5	96.35	2.1	96.86	97.70	1.4	1,195	0.12%
2023/06/21	0	96.40	0	0.00	96.30	0	1,137	0.00%
2023/06/20	0	0.00	0	95.10	95.60	0	1,107	0.00%
2023/06/19	0	94.30	0	0.00	94.50	0	1,106	0.00%
2023/06/16	0	0.00	1	94.30	94.30	-1	1,105	-0.09%
2023/06/13	0.2	93.30	0	0.00	93.10	0.2	1,091	0.02%
2023/06/08	0	0.00	1	94.10	93.30	-1	1,087	-0.09%
2023/06/07	1	93.19	0	0.00	93.30	1	1,081	0.10%
2023/06/05	0	0.00	54	92.60	92.60	-54	1,095	-4.93%
2023/05/31	1	89.80	1	90.20	90.30	0	1,120	0.00%
2023/05/25	0	88.00	1	88.20	88.00	-1	1,081	-0.09%
2023/05/10	1	84.90	0	0.00	85.10	1	1,165	0.09%
2023/05/09	0	0.00	2	87.10	86.60	-2	1,158	-0.17%
2023/05/03	0	0.00	1	85.90	86.00	-1	1,285	-0.08%
2023/04/25	0	0.00	0	86.20	83.90	0	1,329	0.00%
2023/04/21	2	85.10	0	0.00	85.00	2	1,321	0.15%
2023/04/17	0	0.00	7	87.90	87.90	-7	1,323	-0.53%
2023/04/11	0	0.00	3	89.00	89.00	-3	1,317	-0.23%
2023/04/10	0	0.00	1	88.50	88.60	-1	1,316	-0.08%
2023/03/30	1	88.90	0	0.00	88.90	1	1,299	0.08%
2023/03/23	0	0.00	3	88.60	88.40	-3	1,299	-0.23%
2023/03/10	0	86.80	0	87.60	86.60	0	1,240	0.00%
2023/03/08	5	87.42	0	0.00	88.10	5	1,241	0.40%
2023/03/07	3	89.20	0	0.00	88.70	3	1,203	0.25%
2023/03/02	0	0.00	1	88.10	88.30	-1	1,126	-0.09%
2023/02/16	0	0.00	0.1	87.10	86.60	-0.1	1,128	-0.01%
2023/02/14	0	0.00	1	86.50	85.20	-1	1,134	-0.09%
2023/02/10	0	0.00	0	87.40	86.50	0	1,130	0.00%
2023/02/06	0	89.30	1	89.80	89.20	-1	1,125	-0.09%
2023/02/03	0	0.00	8	89.93	90.00	-8	1,107	-0.72%
2023/02/02	1	88.60	30	89.70	90.50	-29	1,083	-2.68%
2023/01/31	1	86.40	3	87.00	87.10	-2	1,011	-0.20%
2023/01/30	0	0.00	1	85.00	85.10	-1	984	-0.10%
2023/01/11	2	85.70	0	0.00	85.80	2	1,087	0.18%
2023/01/09	1	83.00	1	83.30	83.30	0	1,084	0.00%
2022/12/22	0.1	82.60	0	0.00	82.40	0.1	1,378	0.01%
2022/12/20	1	82.80	0	83.70	83.00	1	1,406	0.07%
2022/12/14	0	0.00	1	85.20	85.40	-1	1,403	-0.07%
2022/12/08	0	0.00	3	84.23	84.40	-3	1,401	-0.21%
2022/12/07	1	82.00	1	82.80	83.30	0	1,403	0.00%
2022/12/06	4	83.33	0.1	84.60	83.00	3.9	1,401	0.28%
2022/12/02	0	86.10	0	0.00	86.00	0	1,384	0.00%
2022/12/01	1	84.51	1	85.30	85.40	0	1,375	0.00%
2022/11/28	0	81.80	0	0.00	82.20	0	1,369	0.00%
2022/11/24	0	81.60	0	0.00	82.50	0	1,380	0.00%
2022/11/23	0	81.49	2	81.30	81.20	-2	1,372	-0.14%
2022/11/22	0	0.00	0.1	81.30	81.20	-0.1	1,388	0.00%
2022/11/21	0	0.00	0.1	82.00	81.60	-0.1	1,398	0.00%
2022/11/17	2	83.00	0	0.00	83.10	2	1,399	0.14%
2022/11/16	0	0.00	1	82.40	82.90	-1	1,406	-0.07%
2022/11/14	0	0.00	0.5	81.50	81.60	-0.5	1,413	-0.04%
2022/11/11	0	81.10	1.2	80.83	81.00	-1.2	1,442	-0.08%
2022/11/10	1.1	80.04	0	0.00	80.40	1.1	1,448	0.08%
2022/11/09	0	80.30	0	0.00	80.10	0	1,480	0.00%
2022/11/07	0.4	78.90	1	78.70	79.50	-0.6	1,501	-0.04%
2022/11/04	0.5	78.70	0	0.00	78.80	0.5	1,514	0.03%
2022/11/03	0	77.60	0.1	77.60	78.40	-0.1	1,521	-0.01%
2022/11/02	0	0.00	1	77.50	77.50	-1	1,526	-0.07%
2022/11/01	0	76.60	0	0.00	76.90	0	1,517	0.00%
2022/10/31	0	0.00	1	76.50	76.30	-1	1,519	-0.07%
2022/10/28	0	75.30	0	74.90	75.50	0	1,524	0.00%
2022/10/26	0	75.10	0	0.00	74.20	0	1,532	0.00%
2022/10/21	0	0.00	1	76.40	76.00	-1	1,562	-0.06%
2022/10/19	0	76.00	4	75.98	75.70	-4	1,580	-0.25%
2022/10/18	0	0.00	2	75.20	75.10	-2	1,563	-0.13%
2022/10/17	1	73.50	1	74.10	74.20	0	1,567	0.00%
2022/10/14	2	73.85	1	73.90	73.50	1	1,571	0.06%
2022/10/13	3	76.77	5	73.64	71.70	-2	1,546	-0.13%
2022/10/11	0	70.90	0	0.00	71.00	0	1,459	0.00%
2022/10/07	2	72.20	0	0.00	72.00	2	1,517	0.13%
2022/10/06	2	74.90	0	0.00	74.70	2	1,572	0.13%
2022/10/05	3	75.37	0	0.00	75.00	3	1,612	0.19%
2022/10/03	0	0.00	0	71.10	71.50	0	1,630	0.00%
2022/09/30	2.2	70.74	0	71.29	71.90	2.1	1,661	0.13%
2022/09/29	1	72.10	0	0.00	72.30	1	1,693	0.06%
2022/09/27	0	76.00	0	0.00	76.00	0	1,694	0.00%
2022/09/26	1	76.23	0.1	79.10	76.40	0.9	1,731	0.05%
2022/09/23	0.2	81.50	0	0.00	81.30	0.2	1,734	0.01%
2022/09/22	1	82.70	0	0.00	82.50	1	1,755	0.06%
2022/09/21	0	0.00	0	84.40	83.90	0	1,770	0.00%
2022/09/20	0	0.00	1	85.50	85.00	-1	1,803	-0.06%
2022/09/19	0	84.64	1	84.50	84.80	-1	1,822	-0.05%
2022/09/15	0	84.80	0	0.00	85.10	0	1,842	0.00%
2022/09/08	0	83.90	0	0.00	84.00	0	1,951	0.00%
2022/09/07	0	81.90	0.1	82.30	82.00	-0.1	1,990	-0.01%
2022/09/06	0	82.70	0	0.00	82.30	0	2,014	0.00%
2022/09/02	0	86.00	0	0.00	85.50	0	2,065	0.00%
2022/09/01	0	0.00	2	86.20	85.70	-2	2,138	-0.09%
2022/08/31	1	86.30	1	86.60	86.90	0	2,226	0.00%
2022/08/29	0	86.40	0	0.00	85.80	0	2,307	0.00%
2022/08/25	0	0.00	0	87.20	86.80	0	2,303	0.00%
2022/08/24	1.2	86.41	0	0.00	86.10	1.2	2,332	0.05%
2022/08/23	0	88.10	1	87.30	87.10	-1	2,329	-0.04%
2022/08/22	1	89.40	0	89.38	89.00	1	2,355	0.04%
2022/08/17	0	91.10	0	0.00	90.80	0	2,308	0.00%
2022/08/16	0	91.30	0	0.00	90.80	0	2,320	0.00%
2022/08/15	1	89.70	1	89.90	89.80	0	2,283	0.00%
2022/08/12	2	89.65	0	0.00	90.00	2	2,281	0.09%
2022/08/11	0	0.00	0.2	88.70	88.50	-0.2	2,257	-0.01%
2022/08/05	0	86.10	0	0.00	86.70	0	2,279	0.00%
2022/08/04	1.2	85.99	2	85.30	86.00	-0.8	2,303	-0.03%
2022/08/03	0	86.70	1	86.80	86.10	-1	2,295	-0.04%
2022/08/02	0	86.97	0	86.40	86.70	0	2,304	0.00%
2022/08/01	0	87.80	1	87.90	87.60	-1	2,295	-0.04%
2022/07/29	1	87.60	0	0.00	87.40	1	2,288	0.04%
2022/07/27	1	82.00	1	82.80	84.30	0	2,261	0.00%
2022/07/26	2	84.55	0	0.00	83.70	2	2,201	0.09%
2022/07/25	0	86.00	0	0.00	86.40	0	2,178	0.00%
2022/07/21	0	86.60	0	86.90	87.00	0	2,206	0.00%
2022/07/20	0	87.70	0	0.00	86.80	0	2,227	0.00%
2022/07/19	0	87.20	0	0.00	86.90	0	2,255	0.00%
2022/07/18	0	88.10	0	0.00	87.50	0	2,276	0.00%
2022/07/15	0.1	85.70	0	0.00	86.00	0.1	2,269	0.01%
2022/07/14	3	90.30	2	90.50	90.90	1	2,244	0.05%
2022/07/13	0.1	90.90	0	0.00	90.80	0.1	2,190	0.01%
2022/07/08	7	87.33	5	88.58	88.40	2	2,158	0.09%
2022/07/07	1.1	80.74	0	0.00	84.00	1.1	2,120	0.05%
2022/07/04	1.1	84.75	0	0.00	84.60	1.1	2,090	0.05%
2022/07/01	1.1	89.48	0	0.00	87.60	1.1	2,089	0.05%
2022/06/30	1	92.60	0	0.00	90.70	1	2,052	0.05%
2022/06/28	0	0.00	2	95.10	95.20	-2	2,026	-0.10%
2022/06/20	0	0.00	3	99.50	97.00	-3	2,135	-0.14%
2022/06/17	0	0.00	1	99.00	99.00	-1	2,138	-0.05%
2022/06/16	0	0.00	1	101.50	99.10	-1	2,221	-0.05%
2022/06/15	1	100.00	1	101.00	100.50	0	2,233	0.00%
2022/06/14	1	100.50	0	0.00	100.50	1	2,279	0.04%
2022/06/13	1	101.50	0	0.00	101.00	1	2,296	0.04%
2022/06/10	7	101.79	6	103.00	103.00	1	2,275	0.04%
2022/06/09	0	0.00	2	102.50	102.50	-2	2,215	-0.09%
2022/06/08	0	0.00	4	100.50	100.50	-4	2,140	-0.19%
2022/06/07	1	99.40	1	99.80	99.10	0	2,123	0.00%
2022/06/06	0	0.00	1	98.50	98.70	-1	2,116	-0.05%
2022/06/01	0	0.00	3	98.10	98.10	-3	2,209	-0.14%
2022/05/31	0	0.00	1	97.00	96.90	-1	2,200	-0.05%
2022/05/30	1	96.80	3	95.60	96.80	-2	2,220	-0.09%
2022/05/27	10	93.36	1	93.40	93.90	9	2,210	0.41%
2022/05/26	0	0.00	1	92.50	92.40	-1	2,284	-0.04%
2022/05/24	1	92.10	0	92.80	92.10	1	2,373	0.04%
2022/05/23	1	93.40	2	93.40	93.10	-1	2,347	-0.04%
2022/05/18	1	92.60	0	0.00	93.50	1	2,376	0.04%
2022/05/17	0	0.00	1	91.00	91.60	-1	2,378	-0.04%
2022/05/16	1	90.00	0	0.00	89.60	1	2,388	0.04%
2022/05/13	1	87.80	0	0.00	88.10	1	2,391	0.04%
2022/05/12	0	0.00	16	86.29	86.00	-16	2,403	-0.67%
2022/05/11	1	89.60	1	89.60	89.30	0	2,393	0.00%
2022/05/05	1	93.20	3	93.37	93.60	-2	2,535	-0.08%
2022/05/03	5	90.76	5	90.80	90.80	0	2,731	0.00%
2022/04/27	5.1	89.71	1	88.00	90.90	4.1	2,996	0.14%
2022/04/26	3	90.90	3	91.50	90.90	0	3,019	0.00%
2022/04/25	4	93.73	0	0.00	92.30	4	3,037	0.13%
2022/04/22	1	96.60	0	0.00	96.00	1	3,038	0.03%
2022/04/21	1	98.50	1	99.30	98.20	0	3,060	0.00%
2022/04/20	1	99.00	0	0.00	99.40	1	3,064	0.03%
2022/04/19	0	0.00	5	96.50	98.00	-5	3,042	-0.16%
2022/04/18	2	94.75	0	0.00	94.60	2	3,058	0.07%
2022/04/15	4	97.15	3	95.97	95.80	1	3,083	0.03%
2022/04/14	1.2	97.52	0	0.00	97.20	1.2	3,185	0.04%
2022/04/12	1	96.00	3.1	95.19	95.50	-2.1	3,329	-0.06%
2022/04/11	1	97.10	2	96.72	96.70	-1	3,403	-0.03%
2022/04/07	1	98.32	1	100.50	97.90	0	3,493	0.00%
2022/04/06	1	101.50	1	101.50	101.50	0	3,693	0.00%
2022/04/01	0	0.00	1	101.00	102.00	-1	3,750	-0.03%
2022/03/31	2	101.50	0	0.00	102.50	2	3,780	0.05%
2022/03/30	1	102.50	2	102.75	103.00	-1	3,848	-0.03%
2022/03/29	1	103.50	0	0.00	101.50	1	4,044	0.02%
2022/03/28	0	0.00	1	101.00	102.50	-1	4,443	-0.02%
2022/03/25	3	102.67	0	0.00	102.00	3	4,745	0.06%
2022/03/24	1	104.00	0	0.00	103.00	1	4,738	0.02%
2022/03/22	2	102.25	0	0.00	102.50	2	4,763	0.04%
2022/03/21	5	103.20	5	102.40	103.00	0	4,773	0.00%
2022/03/18	1	101.00	3	100.83	100.50	-2	4,753	-0.04%
2022/03/17	34	100.43	56	99.96	100.00	-22	4,754	-0.46%
2022/03/15	0	0.00	1	95.70	96.50	-1	4,742	-0.02%
2022/03/14	0.1	97.70	0	0.00	97.20	0.1	4,811	0.00%
2022/03/09	1	97.30	3	97.67	96.90	-2	5,044	-0.04%
2022/03/08	1	97.00	4	97.08	96.70	-3	5,101	-0.06%
2022/03/07	5	94.18	1	93.70	95.80	4	5,099	0.08%
2022/03/04	5	97.74	0	0.00	97.30	5	5,116	0.10%
2022/03/03	8	98.41	0	0.00	98.80	8	5,192	0.15%
2022/03/02	1	98.00	1	98.10	98.30	0	5,214	0.00%
2022/03/01	0	0.00	1.1	98.76	98.80	-1.1	5,293	-0.02%
2022/02/25	1	96.20	0	0.00	96.40	1	5,263	0.02%
2022/02/24	3	93.25	1	95.10	93.10	2	5,334	0.04%
2022/02/23	0	0.00	0	95.10	95.40	0	5,393	0.00%
2022/02/22	2	95.10	0	0.00	95.20	2	5,581	0.04%
2022/02/17	1	96.50	0	0.00	95.70	1	6,342	0.02%
2022/02/14	2	94.01	0	0.00	94.20	2	6,750	0.03%
2022/02/11	1	96.60	0	0.00	96.50	1	6,763	0.01%
2022/02/10	0	96.40	0	0.00	96.20	0	6,811	0.00%
2022/02/08	0	0.00	1	95.50	95.20	-1	6,935	-0.01%
2022/02/07	4.1	92.83	0	0.00	94.70	4.1	6,957	0.06%
2022/01/26	12.4	93.31	1	94.10	92.60	11.4	6,985	0.16%
2022/01/25	4	95.13	0	0.00	95.40	4	7,096	0.06%
2022/01/24	3.1	96.40	2	96.80	96.10	1.1	7,156	0.01%
2022/01/21	1	99.32	3	99.30	99.40	-2	7,050	-0.03%
2022/01/20	3	99.97	2	100.00	100.50	1	7,024	0.01%
2022/01/19	2	100.76	0	101.50	100.50	2	6,974	0.03%
2022/01/18	0	0.00	2	104.00	102.50	-2	6,945	-0.03%
2022/01/10	3	102.50	1.3	102.40	103.00	1.8	6,949	0.03%
2022/01/07	1	102.00	0	0.00	102.50	1	6,945	0.01%
2022/01/06	6	105.17	1	105.00	105.50	5	6,861	0.07%
2022/01/05	1	106.00	0	0.00	106.00	1	6,844	0.01%
2022/01/04	5	107.70	9	107.06	107.50	-4	6,801	-0.06%
2022/01/03	3	105.83	0	0.00	106.00	3	6,758	0.04%
2021/12/30	2	105.51	0.1	107.00	105.50	1.9	6,756	0.03%
2021/12/29	5	109.70	9	108.11	107.00	-4	6,754	-0.06%
2021/12/28	1	105.01	1	105.00	105.50	0	6,643	0.00%
2021/12/27	3	107.00	1	108.00	106.50	2	6,718	0.03%
2021/12/24	2	107.50	2	108.50	106.50	0	6,807	0.00%
2021/12/23	10	109.30	4	111.63	108.50	6	6,800	0.09%
2021/12/22	12	110.63	27	110.69	111.00	-15	6,660	-0.23%
2021/12/21	24	107.21	7	107.00	107.50	17	6,439	0.26%
2021/12/17	2	103.25	0	103.00	102.00	2	6,155	0.03%
2021/12/16	2	103.25	0	0.00	103.50	2	6,190	0.03%
2021/12/15	1	101.00	0	0.00	101.00	1	6,197	0.02%
2021/12/14	1.1	99.77	0	0.00	99.20	1.1	6,174	0.02%
2021/12/13	0	0.00	0.1	101.00	100.00	-0.1	6,151	0.00%
2021/12/10	0	0.00	2	100.75	101.00	-2	6,263	-0.03%
2021/12/09	2	101.50	0	0.00	100.50	2	6,366	0.03%
2021/12/08	1	102.50	3	102.00	102.00	-2	6,336	-0.03%
2021/12/07	3	100.50	1	100.50	101.00	2	6,287	0.03%
2021/12/06	9	102.67	2	102.75	102.00	7	6,209	0.11%
2021/12/03	2	104.75	2	104.75	105.50	0	6,141	0.00%
2021/12/02	1	106.00	1	105.50	103.50	0	6,153	0.00%
2021/12/01	3	104.67	0	0.00	105.50	3	6,141	0.05%
2021/11/30	1	105.50	0	0.00	105.50	1	6,109	0.02%
2021/11/29	2	102.50	1	103.00	104.00	1	6,109	0.02%
2021/11/26	1	106.50	2	105.25	104.50	-1	6,056	-0.02%
2021/11/25	1	106.50	0	0.00	107.00	1	6,025	0.02%
2021/11/24	0	0.00	0	108.50	108.50	0	5,942	0.00%
2021/11/23	0	0.00	6	108.67	107.50	-6	5,932	-0.10%
2021/11/22	3	112.33	0	113.00	112.50	3	5,856	0.05%
2021/11/19	4	113.63	4	112.25	111.50	0	5,834	0.00%
2021/11/18	6	113.67	4	113.49	113.00	2	5,740	0.03%
2021/11/17	9.1	113.01	19	112.82	115.00	-10	5,633	-0.18%
2021/11/16	3	110.33	14	109.36	110.00	-11	5,309	-0.21%
2021/11/15	16	110.22	13	109.23	110.50	3	5,192	0.06%
2021/11/12	0	0.00	4	102.50	102.00	-4	4,991	-0.08%
2021/11/11	16	102.22	7	102.93	101.50	9	5,016	0.18%
2021/11/10	1	100.00	0	0.00	100.50	1	4,994	0.02%
2021/11/09	1	99.00	1	100.50	100.50	0	5,037	0.00%
2021/11/05	3.4	97.55	0	0.00	98.20	3.4	5,092	0.07%
2021/11/04	1	100.00	1	100.00	100.00	0	5,018	0.00%
2021/11/02	3	106.67	0	0.00	101.50	3	5,022	0.06%
2021/11/01	9	106.17	0	0.00	107.00	9	4,814	0.19%
2021/10/29	1	102.50	0	0.00	102.50	1	4,762	0.02%
2021/10/28	0	0.00	0.1	104.00	103.00	-0.1	4,883	0.00%
2021/10/26	0	0.00	1	102.00	101.50	-1	5,000	-0.02%
2021/10/22	1	102.00	1	102.00	102.00	0	5,257	0.00%
2021/10/21	1.2	102.00	4	102.38	101.00	-2.8	5,430	-0.05%
2021/10/20	0	0.00	1	101.00	101.00	-1	5,478	-0.02%
2021/10/19	6	100.10	1	100.50	101.00	5	5,548	0.09%
2021/10/18	1	98.67	1	99.20	98.00	0	5,636	0.00%
2021/10/15	2	98.75	0	0.00	97.70	2	5,820	0.03%
2021/10/14	1	96.00	0	0.00	96.00	1	6,050	0.02%
2021/10/13	1	96.41	0	0.00	96.40	1	6,354	0.02%
2021/10/12	3	98.47	2	99.65	98.00	1	6,983	0.01%
2021/10/08	2	100.00	1	100.50	100.00	1	7,137	0.01%
2021/10/07	1	99.00	8	100.63	100.50	-7	7,265	-0.10%
2021/10/06	9.1	99.96	5	98.60	97.60	4.1	7,620	0.05%
2021/10/05	3	98.23	3	98.70	99.70	0	7,824	0.00%
2021/09/30	2	105.75	0	0.00	105.00	2	7,783	0.03%
2021/09/29	2	106.50	1	106.00	106.00	1	7,900	0.01%
2021/09/28	15	111.20	18	110.03	108.50	-3	8,106	-0.04%
2021/09/27	5	106.90	2	107.00	107.50	3	8,108	0.04%
2021/09/24	0	0.00	1	107.00	106.50	-1	8,199	-0.01%
2021/09/23	3	103.83	1	103.00	105.50	2	8,290	0.02%
2021/09/22	1	100.03	1	102.00	100.50	0	8,497	0.00%
2021/09/17	0	0.00	1	104.50	104.50	-1	8,609	-0.01%
2021/09/15	8	105.94	13	105.23	102.50	-5	9,565	-0.05%
2021/09/14	10	109.90	5	110.00	110.00	5	9,945	0.05%
2021/09/13	1	105.00	0	0.00	105.00	1	10,025	0.01%
2021/09/09	1	107.00	12.1	107.50	108.00	-11.1	10,560	-0.10%
2021/09/08	4	106.88	0	0.00	106.00	4	11,178	0.04%
2021/09/07	0	0.00	4	107.63	107.00	-4	11,465	-0.03%
2021/09/06	1	110.00	69	111.41	111.00	-68	12,085	-0.56%
2021/09/03	0	0.00	0.1	115.50	115.50	-0.1	12,114	0.00%
2021/09/02	4	116.88	2	117.00	115.50	2	12,322	0.02%
2021/09/01	0	0.00	1	116.00	117.00	-1	12,352	-0.01%
2021/08/30	1	115.50	1.1	115.46	114.00	-0.1	12,505	0.00%
2021/08/27	2	114.25	1	114.49	114.00	1	12,560	0.01%
2021/08/26	1	115.50	1	116.00	116.00	0	12,646	0.00%
2021/08/25	13	113.92	3	114.50	115.50	10	12,808	0.08%
2021/08/23	0	0.00	2	115.00	114.00	-2	13,333	-0.02%
2021/08/20	2	107.50	3	108.33	106.50	-1	13,424	-0.01%
2021/08/19	2	113.26	0	0.00	111.50	2	13,562	0.01%
2021/08/17	1	112.06	1	112.50	112.00	0	13,868	0.00%
2021/08/16	0	114.50	0	0.00	114.50	0	13,873	0.00%
2021/08/13	13	119.65	1	122.00	118.00	12	13,892	0.09%
2021/08/12	2	121.00	2	123.75	123.00	0	13,908	0.00%
2021/08/06	2	123.25	0	0.00	121.50	2	14,159	0.01%
2021/08/04	1	127.00	7	125.21	125.50	-6	14,533	-0.04%
2021/08/03	1	126.49	2	127.00	126.50	-1	14,698	-0.01%
2021/08/02	0	0.00	7	122.43	123.00	-7	14,781	-0.05%
2021/07/30	1	124.50	1	124.50	120.00	0	14,875	0.00%
2021/07/29	1	119.01	0	0.00	121.50	1	14,921	0.01%
2021/07/28	14	116.89	2	118.25	118.00	12	15,080	0.08%
2021/07/27	12	126.46	7.8	125.30	122.00	4.2	15,144	0.03%
2021/07/26	2	128.25	5	129.70	128.00	-3	15,160	-0.02%
2021/07/23	2	130.73	10.3	130.40	128.00	-8.3	15,236	-0.05%
2021/07/22	17	129.38	32	129.69	129.00	-15	15,528	-0.10%
2021/07/21	11	128.50	4	130.75	126.50	7	15,502	0.05%
2021/07/20	8	130.51	5	130.80	129.00	3	15,427	0.02%
2021/07/19	9	140.26	7	138.43	137.00	2	15,285	0.01%
2021/07/16	61	137.59	76.2	140.08	138.50	-15.2	15,115	-0.10%
2021/07/15	1	130.00	3	132.50	134.00	-2	14,640	-0.01%
2021/07/14	6	128.00	1	126.50	131.00	5	14,768	0.03%
2021/07/13	10	131.50	10	129.65	128.00	0	14,836	0.00%
2021/07/12	12	128.25	11	129.77	129.50	1	14,661	0.01%
2021/07/09	5	123.90	0	0.00	124.00	5	14,678	0.03%
2021/07/08	7	126.00	0	0.00	125.50	7	15,415	0.05%
2021/07/07	1	126.00	2	125.01	125.50	-1	16,004	-0.01%
2021/07/06	4	125.38	7	126.50	126.00	-3	15,989	-0.02%
2021/07/05	2.1	130.22	2	132.25	131.00	0.1	15,922	0.00%
2021/07/02	1	125.50	2.4	125.88	129.00	-1.4	15,715	-0.01%
2021/07/01	2	123.25	2	126.50	122.00	0	15,683	0.00%
2021/06/30	1	125.00	1	127.00	126.00	0	15,637	0.00%
2021/06/29	2.1	128.55	3	126.33	125.00	-0.9	15,576	-0.01%
2021/06/28	2	131.00	0	0.00	131.50	2	15,423	0.01%
2021/06/25	11.3	133.91	13	134.54	132.00	-1.7	15,338	-0.01%
2021/06/24	16.1	128.02	20	128.38	132.00	-3.9	15,053	-0.03%
2021/06/23	22.1	126.53	29	125.17	126.50	-6.9	14,737	-0.05%
2021/06/22	23	119.98	14	119.32	119.00	9	14,266	0.06%
2021/06/21	5	120.90	3.2	118.53	119.00	1.8	14,163	0.01%
2021/06/18	9	122.49	15.1	121.44	121.00	-6.1	13,911	-0.04%
2021/06/17	12	120.95	27	119.24	119.00	-15	13,634	-0.11%
2021/06/16	9	115.00	8	115.00	114.00	1	13,051	0.01%
2021/06/15	16	112.66	29.1	113.96	116.00	-13.1	12,759	-0.10%
2021/06/11	2	109.00	0	0.00	107.00	2	12,191	0.02%
2021/06/10	8	108.50	2	106.50	109.00	6	12,177	0.05%
2021/06/09	1	106.50	1	107.00	104.50	0	12,088	0.00%
2021/06/08	0	0.00	10	106.50	106.00	-10	12,152	-0.08%
2021/06/07	1	103.50	5	105.40	107.50	-4	12,238	-0.03%
2021/06/04	1	105.50	1	105.50	105.50	0	12,201	0.00%
2021/06/03	3	107.50	1	107.50	107.50	2	12,258	0.02%
2021/06/02	27	109.31	3.1	106.50	105.50	23.9	12,254	0.20%
2021/06/01	6.1	111.09	4	111.75	111.00	2	12,196	0.02%
2021/05/31	16	108.69	21	108.90	110.50	-5	12,099	-0.04%
2021/05/28	9	102.67	2	103.25	103.00	7	11,802	0.06%
2021/05/27	4	101.50	7	103.07	104.00	-3	11,748	-0.03%
2021/05/26	11	103.23	9	103.33	105.00	2	11,683	0.02%
2021/05/25	3	98.73	148	95.40	99.30	-145	11,596	-1.25%	大賣/鉅額交易
2021/05/24	1	94.00	7	91.59	94.10	-6	11,609	-0.05%
2021/05/21	57	93.20	51	94.30	92.30	6	11,720	0.05%
2021/05/20	10	91.21	12	91.93	92.20	-2	11,886	-0.02%
2021/05/19	61	92.94	66	93.54	92.20	-5	12,207	-0.04%
2021/05/18	21	92.10	19	92.62	94.90	2	12,418	0.02%
2021/05/17	42	89.59	46	90.72	88.30	-4	12,800	-0.03%
2021/05/14	49	93.99	38	94.48	93.30	11	13,072	0.08%
2021/05/13	36	88.21	37	90.09	92.40	-1	13,025	-0.01%
2021/05/12	40.1	95.77	42	96.48	91.40	-1.9	12,988	-0.01%
2021/05/11	32.4	99.38	31	99.92	99.20	1.4	12,839	0.01%
2021/05/10	56	105.90	40	108.80	103.00	16	12,721	0.13%
2021/05/07	7.2	110.18	5	109.70	110.00	2.2	12,624	0.02%
2021/05/06	120	108.93	3	110.00	108.00	117	12,630	0.93%	大買/鉅額交易
2021/05/05	51.1	111.41	149	114.88	108.00	-97.9	13,355	-0.73%	大賣/
2021/05/04	145.2	109.42	141.1	117.41	111.00	4.2	13,658	0.03%	大買/大賣/
2021/05/03	177	121.14	163.1	116.55	116.00	14	13,475	0.10%	大買/大賣/
2021/04/29	141.1	123.75	140.1	125.79	127.50	1	13,328	0.01%	大買/大賣/
2021/04/28	7.1	123.49	47	120.92	127.50	-39.9	13,283	-0.30%
2021/04/27	23.1	117.31	10	117.45	117.50	13.1	13,151	0.10%
2021/04/26	160	115.64	26	114.79	116.00	134	13,150	1.02%	大買/鉅額交易
2021/04/23	49	113.06	37	113.64	114.00	12	13,240	0.09%
2021/04/22	74	111.65	76	112.95	108.50	-2	13,317	-0.01%
2021/04/21	3	116.00	20	113.68	113.00	-17	13,471	-0.13%
2021/04/20	36	113.04	33.1	113.30	113.50	2.9	14,059	0.02%
2021/04/19	0	109.98	2	110.75	109.00	-2	13,917	-0.01%
2021/04/16	2	109.00	38	108.57	109.00	-36	13,986	-0.26%
2021/04/15	38	107.96	10	105.90	108.00	28	13,968	0.20%
2021/04/14	54	106.54	48	104.57	103.50	6	13,741	0.04%
2021/04/13	22	109.50	51.1	108.95	110.50	-29.1	13,046	-0.22%
2021/04/12	7	100.72	0	0.00	100.50	7	12,409	0.06%
2021/04/09	13	102.42	11	104.36	102.00	2	12,361	0.02%
2021/04/08	1	102.50	0	0.00	103.50	1	12,299	0.01%
2021/04/07	9.2	102.73	10	104.90	103.50	-0.8	12,286	-0.01%
2021/04/06	1	103.50	20	102.38	104.00	-19	12,160	-0.16%
2021/04/01	7	101.43	5	102.50	102.00	2	12,121	0.02%
2021/03/31	39	102.88	11	105.36	102.50	28	12,079	0.23%
2021/03/30	2	101.75	8	102.69	104.00	-6	11,983	-0.05%
2021/03/29	9.2	101.78	7	102.21	101.00	2.1	11,903	0.02%
2021/03/26	11	99.01	19.1	99.51	100.00	-8.1	11,787	-0.07%
2021/03/25	2	94.60	3	95.10	95.30	-1	11,555	-0.01%
2021/03/24	10.2	96.09	0	0.00	95.00	10.2	11,552	0.09%
2021/03/23	3	98.60	5	98.60	98.00	-2	11,515	-0.02%
2021/03/22	7	98.54	4	98.10	98.20	3	11,591	0.03%
2021/03/19	3	99.10	4	98.73	99.00	-1	11,695	-0.01%
2021/03/18	6	98.47	3	98.80	98.80	3	11,733	0.03%
2021/03/17	1.2	97.75	16	99.86	97.50	-14.8	11,791	-0.13%
2021/03/16	7	98.10	1	97.80	98.30	6	11,767	0.05%
2021/03/15	15	97.23	7	98.19	96.90	8	11,766	0.07%
2021/03/12	16	99.84	8	99.84	99.00	8	11,760	0.07%
2021/03/11	6	99.00	1	99.60	99.80	5	11,676	0.04%
2021/03/10	3	94.87	7.6	95.10	95.10	-4.6	11,584	-0.04%
2021/03/09	3.1	93.33	7.1	92.12	92.80	-4	11,714	-0.03%
2021/03/08	4.1	96.95	4.1	97.50	94.80	0	11,729	0.00%
2021/03/05	7	95.84	8.1	96.40	96.00	-1.1	11,706	-0.01%
2021/03/04	15.2	94.80	3	95.33	94.80	12.2	11,645	0.10%
2021/03/03	21.1	96.68	6	97.55	98.40	15.1	11,588	0.13%
2021/03/02	5	96.20	10	97.46	96.00	-5	11,550	-0.04%
2021/02/26	33	97.68	4	98.30	98.50	29	11,613	0.25%
2021/02/25	9	99.53	3.1	99.31	99.40	5.9	11,529	0.05%
2021/02/24	59	102.42	18	104.25	99.90	41	11,423	0.36%
2021/02/23	18	103.53	13.1	104.77	104.00	4.9	11,214	0.04%
2021/02/22	23	105.72	17	105.65	105.00	6	11,064	0.05%
2021/02/19	25	106.44	17	106.94	109.00	8	10,826	0.07%
2021/02/18	35	99.28	8	99.83	99.90	27	10,482	0.26%
2021/02/17	43.1	96.11	29	96.74	99.00	14.1	10,223	0.14%
2021/02/05	40	90.53	28.5	91.68	92.50	11.5	9,910	0.12%
2021/02/04	1	87.80	0	0.00	87.20	1	9,619	0.01%
2021/02/02	0	87.10	0	0.00	86.90	0	9,768	0.00%
2021/01/29	6	83.57	2	84.40	83.50	4	9,762	0.04%
2021/01/28	1	83.90	2	85.40	85.00	-1	9,704	-0.01%
2021/01/27	24	90.61	18	88.41	86.60	6	9,607	0.06%
2021/01/26	6	85.92	7	88.41	88.90	-1	8,815	-0.01%
2021/01/25	39	84.41	0	0.00	83.00	39	8,410	0.46%
2021/01/21	1	85.10	11.1	84.80	84.70	-10.1	9,076	-0.11%
2021/01/20	7	84.49	6	83.70	83.50	1	8,986	0.01%
2021/01/19	1	85.20	3	85.53	86.10	-2	8,808	-0.02%
2021/01/18	6.1	85.39	0	0.00	85.00	6.1	8,757	0.07%
2021/01/15	4	84.10	7	85.24	85.60	-3	8,604	-0.03%
2021/01/14	11	85.05	26	85.84	84.50	-15	8,485	-0.18%
2021/01/13	43	86.31	24	84.38	85.00	19	8,287	0.23%
2021/01/12	0	0.00	5	80.70	80.40	-5	7,614	-0.07%
2021/01/11	6	80.88	22	81.44	81.20	-16	7,571	-0.21%
2021/01/08	16	79.14	7	77.77	79.30	9	7,442	0.12%
2021/01/07	0	0.00	1	77.50	76.60	-1	7,268	-0.01%
2021/01/06	3	75.94	3	76.70	77.10	0	7,283	0.00%
2021/01/05	0	0.00	5.2	76.64	77.00	-5.2	7,245	-0.07%
2021/01/04	0	0.00	7	75.50	75.90	-7	7,224	-0.10%
2020/12/31	0	74.90	0	0.00	74.90	0	7,241	0.00%
2020/12/30	3	73.70	0	0.00	74.30	3	7,275	0.04%
2020/12/28	0	0.00	1	74.00	74.40	-1	7,436	-0.01%
2020/12/22	1	74.20	0	0.00	72.90	1	7,618	0.01%
2020/12/21	5	73.10	0	0.00	73.20	5	7,670	0.07%
2020/12/18	1	73.30	1	73.90	73.90	0	7,722	0.00%
2020/12/17	7	74.24	0	0.00	74.80	7	7,753	0.09%
2020/12/16	3	74.70	6	75.00	75.50	-3	7,721	-0.04%
2020/12/15	4	72.83	4	72.23	72.20	0	7,670	0.00%
2020/12/14	6.1	74.34	1	74.40	74.00	5.1	7,662	0.07%
2020/12/11	1.1	75.53	1	77.80	75.90	0.1	7,701	0.00%
2020/12/10	2.2	76.35	5	76.26	76.90	-2.8	7,848	-0.04%
2020/12/09	3	78.07	3	77.93	78.10	0	8,191	0.00%
2020/12/08	4	77.83	0.3	79.00	77.90	3.8	8,321	0.05%
2020/12/07	2	78.90	2	78.80	78.70	0	8,501	0.00%
2020/12/04	4	79.88	4.1	80.20	80.00	-0.1	8,575	0.00%
2020/12/03	6	81.17	3	81.47	79.40	3	8,852	0.03%
2020/12/02	1	81.10	0	0.00	81.40	1	8,743	0.01%
2020/11/30	2	80.80	0	0.00	80.00	2	8,704	0.02%
2020/11/27	0	0.00	17	80.65	80.50	-17	8,900	-0.19%
2020/11/26	16	79.71	2	80.40	79.70	14	8,874	0.16%
2020/11/25	6	80.58	8	79.28	78.80	-2	8,844	-0.02%
2020/11/23	2	77.40	0	0.00	77.90	2	8,686	0.02%
2020/11/20	3	78.37	0	0.00	78.10	3	8,725	0.03%
2020/11/19	3	78.70	0	0.00	78.30	3	8,769	0.03%
2020/11/18	1	78.50	0	0.00	79.00	1	8,792	0.01%
2020/11/13	0	0.00	1	78.30	80.00	-1	8,977	-0.01%
2020/11/12	1	78.30	0	0.00	77.90	1	8,812	0.01%
2020/11/11	2	79.95	0	0.00	79.30	2	8,769	0.02%
2020/11/10	6	81.52	7	81.79	81.50	-1	8,721	-0.01%
2020/11/09	0	0.00	1.1	80.83	81.20	-1.1	8,581	-0.01%
2020/11/06	1	76.40	3	76.87	76.40	-2	8,480	-0.02%
2020/11/05	0	0.00	2	76.30	76.20	-2	8,621	-0.02%
2020/11/04	3	74.20	0	0.00	74.50	3	8,669	0.03%
2020/11/03	1	74.30	0	0.00	74.40	1	8,715	0.01%
2020/11/02	6	76.30	9	76.12	74.40	-3	8,952	-0.03%
2020/10/30	7	82.60	28	83.45	77.00	-21	9,210	-0.23%
2020/10/29	2	82.10	3	81.75	82.20	-1	8,724	-0.01%
2020/10/27	0	0.00	2	79.85	79.20	-2	9,084	-0.02%
2020/10/26	2	79.40	1	78.90	79.80	1	9,134	0.01%
2020/10/21	0	0.00	8	80.23	79.30	-8	9,303	-0.09%
2020/10/20	4	77.80	3	78.87	79.00	1	9,350	0.01%
2020/10/19	3	77.00	31	77.26	77.40	-28	9,395	-0.30%
2020/10/16	37	76.08	16	76.13	74.60	21	9,616	0.22%
2020/10/15	0	0.00	2	73.15	74.00	-2	9,602	-0.02%
2020/10/14	3	74.67	2	75.15	74.00	1	9,700	0.01%
2020/10/13	2	74.05	7	74.00	74.60	-5	9,771	-0.05%
2020/10/12	1	73.80	6	73.23	73.70	-5	9,904	-0.05%
2020/10/08	6	73.07	7	73.03	73.30	-1	10,358	-0.01%
2020/10/07	3	72.57	4	72.33	72.50	-1	10,564	-0.01%
2020/10/06	12	72.33	10	72.31	71.60	2	10,551	0.02%
2020/10/05	4	70.58	0	0.00	70.30	4	10,596	0.04%
2020/09/30	4	71.00	1	71.80	72.20	3	10,813	0.03%
2020/09/29	13	73.87	2	73.25	71.60	11	10,897	0.10%
2020/09/28	2	73.90	2	74.50	73.60	0	11,013	0.00%
2020/09/25	15	74.97	17	74.24	73.50	-2	11,383	-0.02%
2020/09/24	2	76.00	2	75.91	77.00	0	11,378	0.00%
2020/09/23	0	77.20	0	0.00	77.10	0	11,523	0.00%
2020/09/22	4	77.98	3	79.07	78.40	1	11,824	0.01%
2020/09/21	2	81.00	0	0.00	80.20	2	12,041	0.02%
2020/09/18	2	80.55	4	80.45	81.00	-2	12,102	-0.02%
2020/09/17	9	81.33	0	0.00	81.20	9	12,176	0.07%
2020/09/16	0	0.00	1	82.50	82.50	-1	12,142	-0.01%
2020/09/15	15	82.85	8	82.28	81.80	7	12,032	0.06%
2020/09/14	17	82.90	10	83.04	82.30	7	11,863	0.06%
2020/09/11	0	0.00	1	82.40	82.60	-1	11,536	-0.01%
2020/09/10	8	81.81	12	82.40	80.60	-4	11,447	-0.03%
2020/09/09	13	78.85	4	79.63	80.00	9	11,298	0.08%
2020/09/08	14	81.20	28	81.24	80.40	-14	11,185	-0.12%
2020/09/07	7	78.27	3	78.50	76.50	4	10,925	0.04%
2020/09/04	3	77.03	4	79.90	80.00	-1	10,888	-0.01%
2020/09/03	8	79.18	0	79.10	78.80	8	10,853	0.07%
2020/09/02	4	82.65	7	81.70	81.00	-3	10,827	-0.03%
2020/09/01	3	76.67	1	78.90	79.30	2	10,659	0.02%
2020/08/31	0	77.30	3	78.30	77.30	-3	10,699	-0.03%
2020/08/28	2	77.05	0	0.00	75.70	2	10,724	0.02%
2020/08/27	2	77.85	1	78.00	77.50	1	10,847	0.01%
2020/08/26	3	79.03	3	80.27	77.80	0	11,057	0.00%
2020/08/25	1	78.00	2	79.30	78.60	-1	11,147	-0.01%
2020/08/24	1	75.10	3	75.87	77.40	-2	11,216	-0.02%
2020/08/21	8	76.56	6	76.90	76.30	2	11,306	0.02%
2020/08/20	9	77.24	12	77.18	76.10	-3	11,481	-0.03%
2020/08/19	5	81.62	6	80.92	80.10	-1	11,606	-0.01%
2020/08/18	4	81.33	1	81.60	81.80	3	11,833	0.03%
2020/08/17	2	81.75	1	83.70	81.30	1	11,855	0.01%
2020/08/14	0	0.00	4	82.50	82.50	-4	11,961	-0.03%
2020/08/13	2	81.50	1	81.30	81.40	1	11,960	0.01%
2020/08/12	9	83.29	3	83.57	82.40	6	11,965	0.05%
2020/08/11	9	84.54	4	84.63	83.70	5	11,990	0.04%
2020/08/10	2	82.30	0	0.00	81.70	2	11,937	0.02%
2020/08/07	3	84.03	2	83.55	83.30	1	12,036	0.01%
2020/08/06	9	85.92	3	85.63	84.80	6	12,091	0.05%
2020/08/05	78	81.55	95	84.33	84.60	-17	11,944	-0.14%
2020/08/04	29	78.74	23	78.53	78.30	6	11,782	0.05%
2020/08/03	25	79.08	6	78.35	79.10	19	11,873	0.16%
2020/07/31	7	74.70	11	74.86	75.00	-4	11,984	-0.03%
2020/07/30	2	71.10	2	71.70	71.60	0	12,137	0.00%
2020/07/29	1	74.50	1	73.30	74.50	0	12,215	0.00%
2020/07/28	3	77.10	2	74.20	73.50	1	12,280	0.01%
2020/07/27	4	73.98	4	74.55	75.00	0	12,325	0.00%
2020/07/24	8	75.85	10	75.00	75.10	-2	12,340	-0.02%
2020/07/23	6	75.22	15	75.85	76.20	-9	12,447	-0.07%
2020/07/22	5	75.72	5	75.78	75.20	0	12,515	0.00%
2020/07/21	5	72.14	24	71.54	72.60	-19	12,633	-0.15%
2020/07/20	16	70.53	3	70.80	70.80	13	12,703	0.10%
2020/07/17	5	68.76	1	69.50	68.00	4	12,915	0.03%
2020/07/16	9	71.24	22	70.35	69.50	-13	13,172	-0.10%
2020/07/15	10	72.71	14	71.56	71.00	-4	13,437	-0.03%
2020/07/14	7	70.60	26	70.03	69.20	-19	13,526	-0.14%
2020/07/13	10	68.30	0	0.00	67.80	10	13,692	0.07%
2020/07/10	2	66.35	2	67.10	67.60	0	13,861	0.00%
2020/07/09	19	70.16	5	70.46	70.30	14	14,017	0.10%
2020/07/08	5	65.90	7	67.20	68.40	-2	13,902	-0.01%
2020/07/07	11	66.39	2	66.50	65.20	9	13,792	0.07%
2020/07/06	16	69.74	26	67.87	67.10	-10	13,694	-0.07%
2020/07/03	5	65.28	0	0.00	65.00	5	13,380	0.04%
2020/07/02	3	65.63	1	66.20	66.10	2	13,427	0.01%
2020/07/01	2	65.50	59	64.41	64.40	-57	13,283	-0.43%
2020/06/30	28	63.26	8	62.44	63.60	20	12,952	0.15%
2020/06/29	0	0.00	1	60.50	60.50	-1	12,820	-0.01%
2020/06/24	2	60.40	0	0.00	60.30	2	12,768	0.02%
2020/06/23	8	59.58	5	60.30	60.30	3	12,731	0.02%
2020/06/22	20	59.60	0	0.00	59.40	20	12,684	0.16%
2020/06/19	10	59.60	0	0.00	59.20	10	12,767	0.08%
2020/06/18	2	60.60	0	0.00	60.30	2	12,779	0.02%
2020/06/17	1	60.10	3	59.93	60.00	-2	12,742	-0.02%
2020/06/16	4	60.35	3	59.90	59.60	1	12,743	0.01%
2020/06/15	1	58.00	0	0.00	57.00	1	12,766	0.01%
2020/06/12	7	57.76	2	58.10	57.80	5	12,908	0.04%
2020/06/11	4	59.33	1	58.40	57.80	3	13,006	0.02%
2020/06/10	2	59.80	0	0.00	59.90	2	13,216	0.02%
2020/06/09	1	60.00	2	60.10	59.70	-1	13,447	-0.01%
2020/06/08	2	59.65	83	60.02	59.60	-81	13,808	-0.59%
2020/06/05	2	61.70	1	61.70	60.90	1	14,205	0.01%
2020/06/04	6	61.30	3	61.50	60.70	3	14,240	0.02%
2020/06/03	12	60.77	9	61.23	60.60	3	14,281	0.02%
2020/06/02	6	60.00	3	60.00	60.20	3	14,234	0.02%
2020/06/01	17	60.01	4	61.13	61.50	13	14,121	0.09%
2020/05/29	2	58.05	5	59.20	58.70	-3	14,067	-0.02%
2020/05/28	19	59.03	11	59.28	58.50	8	14,288	0.06%
2020/05/27	13	59.92	8	60.38	59.80	5	14,419	0.03%
2020/05/26	13	59.72	14	59.04	58.50	-1	14,268	-0.01%
2020/05/25	2	57.70	5	57.02	58.80	-3	14,013	-0.02%
2020/05/22	0	0.00	2	55.50	55.00	-2	13,773	-0.01%
2020/05/21	3	55.80	0	0.00	56.00	3	13,804	0.02%
2020/05/20	2	54.70	0	0.00	54.50	2	13,746	0.01%
2020/05/19	0	0.00	3	56.13	55.30	-3	13,766	-0.02%
2020/05/18	0	0.00	4	56.20	55.60	-4	13,818	-0.03%
2020/05/15	0	0.00	6	56.80	57.00	-6	13,803	-0.04%
2020/05/14	6	58.25	11	56.47	55.90	-5	13,718	-0.04%
2020/05/13	2	58.70	1	57.50	58.00	1	13,535	0.01%
2020/05/12	18	58.97	0	0.00	59.70	18	13,396	0.13%
2020/05/11	7	58.57	1	58.90	58.70	6	13,232	0.05%
2020/05/08	30	58.00	2	57.00	56.80	28	12,971	0.22%
2020/05/07	11	58.16	13	56.32	58.30	-2	12,729	-0.02%
2020/05/06	11	59.41	3	58.80	58.20	8	12,280	0.07%
2020/05/05	3	61.60	4	61.12	61.00	-1	11,905	-0.01%
2020/05/04	2	62.40	0	0.00	62.10	2	11,699	0.02%
2020/04/30	0	0.00	2	65.45	64.70	-2	11,530	-0.02%
2020/04/29	0	0.00	2	65.00	65.20	-2	11,381	-0.02%
2020/04/28	26	65.29	23	64.52	64.60	3	11,278	0.03%
2020/04/27	2	64.20	8	63.63	63.30	-6	11,074	-0.05%
2020/04/24	1	65.10	2	63.90	63.10	-1	10,867	-0.01%
2020/04/23	5	61.90	7	62.20	63.20	-2	10,455	-0.02%
2020/04/22	12	62.89	5	61.70	62.80	7	10,301	0.07%
2020/04/21	12	65.02	12	63.36	62.70	0	9,967	0.00%
2020/04/20	6	65.32	7	65.17	67.50	-1	9,620	-0.01%
2020/04/17	16	62.98	45	64.94	62.60	-29	9,177	-0.32%
2020/04/16	13	57.52	19.2	57.61	60.50	-6.2	8,585	-0.07%
2020/04/15	12	54.29	10	54.24	55.00	2	8,142	0.02%
2020/04/14	6	52.57	7	51.51	53.60	-1	7,906	-0.01%
2020/04/13	3	50.43	11	49.95	49.75	-8	7,571	-0.11%
2020/04/10	0	48.00	0	0.00	48.00	0	7,409	0.00%
2020/04/09	1	47.35	6	47.80	47.35	-5	7,446	-0.07%
2020/04/08	51	47.92	0	0.00	47.75	51	7,427	0.69%
2020/04/07	0	48.00	7	47.45	48.00	-7	7,403	-0.09%
2020/04/06	1	44.50	1	44.60	44.55	0	7,292	0.00%
2020/04/01	1	44.05	1	43.90	44.00	0	7,271	0.00%
2020/03/31	4	43.71	6	43.53	44.00	-2	7,377	-0.03%
2020/03/30	0	42.30	0	0.00	42.50	0	7,223	0.00%
2020/03/25	3	42.98	2	43.00	42.25	1	7,277	0.01%
2020/03/20	1	38.60	1	37.35	38.65	0	7,303	0.00%
2020/03/19	3	38.03	1	36.45	36.15	2	7,286	0.03%
2020/03/18	4	41.55	3	42.15	40.10	1	7,214	0.01%
2020/03/17	4	42.73	6	43.51	42.50	-2	7,254	-0.03%
2020/03/16	7	44.99	3	45.57	44.00	4	7,283	0.05%
2020/03/13	2	42.70	11	43.41	43.00	-9	7,539	-0.12%
2020/03/12	12	49.57	11	50.83	47.35	1	7,367	0.01%
2020/03/11	13	51.50	22	52.30	52.60	-9	7,030	-0.13%
2020/03/10	5	48.15	0	0.00	48.50	5	6,674	0.07%
2020/03/06	2	49.00	2	49.65	49.85	0	6,833	0.00%
2020/03/05	2	49.70	3	49.70	49.60	-1	7,229	-0.01%
2020/03/04	100	48.15	0	0.00	48.50	100	7,213	1.39%
2020/03/03	160	50.45	251	48.20	47.90	-91	7,165	-1.27%	大買/大賣/
2020/02/27	0	0.00	18	48.01	47.45	-18	6,627	-0.27%
2020/02/24	0	0.00	1	48.00	48.30	-1	6,418	-0.02%
2020/02/21	0	0.00	1	48.25	47.50	-1	6,327	-0.02%
2020/02/20	1	47.20	2	47.98	48.00	-1	6,224	-0.02%
2020/02/19	1	47.90	0	0.00	47.15	1	6,098	0.02%
2020/02/18	1	46.50	0	0.00	47.00	1	5,964	0.02%
2020/02/17	0	0.00	2	44.78	45.50	-2	5,836	-0.03%
2020/02/14	3	44.00	1	43.90	44.00	2	5,766	0.03%
2020/02/13	1	43.63	0	0.00	43.10	1	5,723	0.02%
2020/02/11	5	42.50	0	0.00	42.75	5	5,724	0.09%
2020/02/10	0	0.00	4	42.25	42.25	-4	5,738	-0.07%
2020/02/07	1	43.05	0	0.00	42.90	1	5,749	0.02%
2020/02/03	0	0.00	1	43.10	43.80	-1	5,756	-0.02%
2020/01/31	1	43.50	1	43.65	43.65	0	5,725	0.00%
2020/01/30	1	43.00	0	0.00	43.10	1	5,689	0.02%
2020/01/17	15	45.82	1	46.00	46.00	14	5,626	0.25%
2020/01/16	5	45.65	21	45.70	46.65	-16	5,574	-0.29%
2020/01/15	0	0.00	18	46.75	46.55	-18	5,494	-0.33%
2020/01/14	26	47.11	3	47.05	47.15	23	5,475	0.42%
2020/01/13	0	0.00	5	47.00	47.10	-5	5,408	-0.09%
2020/01/10	20	47.40	0	0.00	47.35	20	5,402	0.37%
2020/01/03	0	0.00	1	47.25	47.30	-1	5,427	-0.02%
2020/01/02	20	47.85	21	48.10	48.25	-1	5,338	-0.02%
2019/12/31	15	47.43	1	48.10	47.30	14	5,272	0.27%
2019/12/30	3	47.67	3	48.10	48.35	0	5,204	0.00%
2019/12/27	1	48.00	1	47.80	48.20	0	5,152	0.00%
2019/12/26	7	48.16	9	48.51	47.15	-2	5,074	-0.04%
2019/12/23	0	0.00	14	46.85	46.90	-14	4,849	-0.29%
2019/12/20	2	47.18	30	46.90	46.50	-28	4,800	-0.58%
2019/12/18	3	47.72	0	0.00	47.30	3	4,607	0.07%
2019/12/17	0	0.00	3	48.32	48.00	-3	4,553	-0.07%
2019/12/16	36	48.26	0	0.00	47.55	36	4,401	0.82%
2019/12/13	0	0.00	16	47.00	46.90	-16	4,309	-0.37%
2019/12/12	20	48.80	26	47.42	47.80	-6	4,222	-0.14%
2019/12/11	1	46.80	24	47.68	47.90	-23	4,013	-0.57%
2019/12/10	42	46.16	26	45.89	47.80	16	3,795	0.42%
2019/12/09	26	44.85	12	44.62	44.05	14	3,261	0.43%
2019/12/06	0	0.00	22	44.31	43.95	-22	3,164	-0.70%
2019/12/04	0	0.00	1	43.60	44.20	-1	2,978	-0.03%
2019/12/03	44	44.64	14	43.78	44.05	30	2,899	1.03%
2019/12/02	7	43.64	24	43.04	44.30	-17	2,609	-0.65%
2019/11/29	5	40.98	2	40.55	40.95	3	2,316	0.13%
2019/11/28	14	40.10	2	40.40	40.10	12	2,249	0.53%
2019/11/26	1	37.80	0	0.00	38.90	1	2,150	0.05%
2019/11/21	1	38.25	0	0.00	38.30	1	2,400	0.04%
2019/11/18	2	38.40	0	0.00	38.35	2	2,742	0.07%
2019/11/13	0	38.60	0	0.00	38.70	0	2,823	0.00%
2019/11/11	5	38.40	0	0.00	38.45	5	2,952	0.17%
2019/11/08	0	0.00	1	39.40	39.40	-1	2,966	-0.03%
2019/11/01	0	0.00	1	37.85	37.85	-1	2,988	-0.03%
2019/10/31	1	37.50	0	0.00	37.40	1	3,003	0.03%
2019/10/29	1	38.25	0	0.00	38.25	1	2,973	0.03%
2019/10/28	1	38.60	0	0.00	38.30	1	2,990	0.03%
2019/10/25	0	0.00	1	39.00	39.00	-1	2,989	-0.03%
2019/10/24	1	38.90	0	0.00	39.00	1	3,077	0.03%
2019/10/22	0	0.00	1	39.30	39.20	-1	3,100	-0.03%
2019/10/21	2	38.95	1	38.95	38.95	1	3,101	0.03%
2019/10/18	2	38.68	0	0.00	38.90	2	3,121	0.06%
2019/10/17	1	39.35	0	0.00	38.95	1	3,090	0.03%
2019/10/16	1	39.55	1	40.30	39.35	0	3,069	0.00%
2019/10/15	1	38.65	0	0.00	38.40	1	2,957	0.03%
2019/10/07	1	39.15	0	0.00	39.15	1	2,922	0.03%
2019/10/03	1	39.00	0	0.00	39.00	1	2,912	0.03%
2019/09/27	0	0.00	2	39.00	38.95	-2	2,873	-0.07%
2019/09/24	7	41.03	4	40.80	40.55	3	2,847	0.11%
2019/09/23	1	40.65	1	40.75	40.75	0	2,810	0.00%
2019/09/20	1	40.20	9	40.55	40.60	-8	2,802	-0.29%
2019/09/18	1	39.80	1	40.05	40.05	0	2,755	0.00%
2019/09/17	0	39.45	0	0.00	39.45	0	2,736	0.00%
2019/09/12	2	40.25	0	0.00	40.35	2	2,684	0.07%
2019/09/11	0	0.00	1	40.90	40.20	-1	2,671	-0.04%
2019/09/10	0	0.00	1	40.60	40.55	-1	2,655	-0.04%
2019/09/09	0	0.00	1	40.65	40.50	-1	2,628	-0.04%
2019/09/06	9	40.27	0	0.00	40.00	9	2,591	0.35%
2019/09/05	2	41.13	1	41.80	40.95	1	2,517	0.04%
2019/09/04	1	41.00	0	0.00	40.90	1	2,472	0.04%
2019/09/03	4	41.76	0	0.00	40.90	4	2,420	0.17%
2019/09/02	0	0.00	1	39.90	41.25	-1	2,180	-0.05%
2019/08/27	2	39.95	2	40.28	39.45	0	2,008	0.00%
2019/08/26	3	39.37	2	39.85	39.10	1	1,855	0.05%
2019/08/23	2	39.70	50	39.83	38.60	-48	1,693	-2.83%
2019/08/22	50	39.28	0	0.00	40.45	50	1,428	3.50%
2019/08/16	0	0.00	2	38.80	38.10	-2	1,244	-0.16%
2019/08/15	2	37.90	6	36.97	37.85	-4	1,196	-0.33%
2019/08/14	6	39.53	0	0.00	39.55	6	1,126	0.53%
2019/08/12	0	0.00	22	39.89	39.70	-22	1,050	-2.09%
2019/08/08	0	0.00	5	39.15	39.35	-5	1,008	-0.50%
2019/08/07	1	39.45	22	39.00	38.65	-21	971	-2.16%
2019/08/01	0	0.00	2	38.20	38.20	-2	917	-0.22%
2019/07/30	1	38.25	0	0.00	38.65	1	986	0.10%
2019/07/29	1	39.25	19	39.04	39.25	-18	981	-1.83%
2019/07/26	11	38.16	35	39.42	38.00	-24	959	-2.50%
2019/07/25	0	0.00	2	38.38	38.40	-2	868	-0.23%
2019/07/19	1	36.30	0	0.00	36.40	1	913	0.11%
2019/07/10	1	35.50	0	0.00	35.55	1	1,053	0.09%
2019/06/24	0	0.00	1	34.85	35.10	-1	1,125	-0.09%
2019/06/12	1	33.70	0	0.00	33.70	1	1,121	0.09%
2019/05/29	0	0.00	10	32.70	32.80	-10	1,088	-0.92%
2019/05/10	1	36.55	4	37.10	36.45	-3	970	-0.31%
2019/05/09	21	37.14	0	0.00	36.10	21	953	2.20%
2019/05/08	1	37.90	2	37.80	37.45	-1	928	-0.11%
2019/05/07	0	0.00	25	37.94	38.20	-25	910	-2.74%
2019/04/26	3	36.90	4	36.63	36.35	-1	695	-0.14%
2019/04/24	0	0.00	22	36.18	36.95	-22	614	-3.58%
2019/04/16	1	34.30	0	0.00	34.60	1	419	0.24%
2019/04/15	10	34.60	10	35.41	34.60	0	406	0.00%
2019/04/09	0	0.00	1	33.50	33.80	-1	332	-0.30%
2019/04/03	1	32.90	0	0.00	32.90	1	300	0.33%
2019/03/26	0	0.00	2	33.35	33.40	-2	223	-0.90%
2019/02/25	2	34.00	0	0.00	33.95	2	221	0.90%
2019/02/18	1	34.30	0	0.00	33.75	1	231	0.43%
2019/01/28	0	0.00	10	34.10	34.10	-10	224	-4.45%
2018/12/21	1	32.10	0	0.00	32.00	1	290	0.34%
2018/12/17	3	32.90	0	0.00	33.05	3	293	1.02%
2018/12/14	7	33.00	11	33.58	33.10	-4	295	-1.35%
2018/11/29	0	0.00	1	33.95	33.95	-1	277	-0.36%
2018/11/09	1	31.20	0	0.00	31.50	1	277	0.36%
2018/11/05	1	31.60	0	0.00	31.35	1	326	0.31%
2018/11/01	0	0.00	9	31.15	31.60	-9	329	-2.73%
2018/10/11	0	0.00	1	33.05	32.50	-1	317	-0.31%
2018/08/15	1	34.95	0	0.00	34.80	1	473	0.21%
2018/08/02	10	37.55	0	0.00	37.55	10	425	2.35%
2018/08/01	0	0.00	1	38.00	38.00	-1	427	-0.23%
2018/07/31	0	0.00	2	37.95	38.50	-2	430	-0.46%
2018/07/30	1	37.55	0	0.00	37.60	1	425	0.23%
2018/07/27	1	37.55	0	0.00	37.50	1	425	0.23%
2018/07/26	1	37.25	0	0.00	37.45	1	425	0.23%
2018/07/02	10	38.00	0	0.00	37.80	10	500	2.00%
2018/06/29	0	0.00	21	38.90	38.15	-21	496	-4.23%
2018/06/26	1	36.55	0	0.00	36.40	1	433	0.23%
2018/06/14	3	38.23	1	38.10	37.90	2	417	0.48%
2018/06/13	1	37.80	0	0.00	37.80	1	382	0.26%
2018/05/31	1	38.80	1.6	37.56	37.45	-0.6	418	-0.14%
2018/05/28	10	38.00	10	37.95	37.95	0	410	0.00%
2018/05/22	0	0.00	2	36.75	36.65	-2	409	-0.49%
2018/05/15	0	0.00	3	37.05	36.90	-3	460	-0.65%
2018/05/14	2	37.10	0	0.00	37.20	2	488	0.41%
2018/05/08	1	37.20	0	0.00	37.20	1	517	0.19%
2018/05/03	3	36.20	0	0.00	36.25	3	541	0.55%
2018/05/02	0	0.00	40	36.15	36.30	-40	563	-7.09%
2018/04/30	0	0.00	10	35.60	35.65	-10	570	-1.75%
2018/04/24	1	36.60	30	36.20	36.20	-29	846	-3.42%
2018/04/19	3	37.90	0	0.00	37.70	3	890	0.34%
2018/04/18	1	37.60	0	0.00	37.70	1	887	0.11%
2018/04/16	10	38.20	0	0.00	38.05	10	872	1.15%
2018/04/11	15	38.82	0	0.00	38.75	15	866	1.73%
2018/04/10	10	38.70	0	0.00	38.70	10	874	1.14%
2018/03/26	8	38.75	0	0.00	38.65	8	885	0.90%
2018/03/23	3	38.65	0	0.00	38.80	3	889	0.34%
2018/03/21	2	38.75	0	0.00	39.10	2	894	0.22%
2018/03/19	10	39.00	0	0.00	38.85	10	905	1.10%
2018/03/09	5	38.20	0	0.00	38.75	5	901	0.55%
2018/03/05	1	39.00	0	0.00	38.80	1	925	0.11%
2018/03/02	1	39.10	0	0.00	39.15	1	929	0.11%
2018/03/01	26	39.13	0	0.00	39.20	26	972	2.67%
2018/02/27	20	39.43	0	0.00	39.50	20	976	2.05%
2018/02/23	12	39.31	0	0.00	39.30	12	981	1.22%
2018/02/22	10	39.35	0	0.00	39.25	10	979	1.02%
2018/02/07	100	39.68	0	0.00	39.10	100	954	10.48%
2018/02/06	0	0.00	1	39.10	39.10	-1	940	-0.11%
2018/01/30	0	0.00	1	40.65	40.65	-1	905	-0.11%
2018/01/25	10	41.88	0	0.00	41.70	10	888	1.13%
2018/01/18	2	43.65	44	43.38	43.00	-42	802	-5.23%
2018/01/17	20	41.60	25	40.95	41.75	-5	596	-0.84%
2018/01/16	0	0.00	50	40.18	40.55	-50	548	-9.12%
2018/01/05	8	40.00	3	40.45	40.15	5	591	0.85%