晶技 (3042)-元大-文心興安券商分點個股進出

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

晶技

(3042)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶技 (3042)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	110.50	0.2	111.00	110.00	-0.2	4,646	0.00%
2024/05/17	0	0.00	2.3	110.39	108.00	-2.3	4,602	-0.05%
2024/05/16	0	0.00	0.1	110.50	109.50	-0.1	4,566	0.00%
2024/05/15	0.1	112.00	0	111.00	111.00	0	4,554	0.00%
2024/05/14	1	111.00	1	111.50	112.00	0	4,543	0.00%
2024/05/13	0	0.00	0	110.00	110.00	0	4,519	0.00%
2024/05/10	0.1	110.50	0	111.19	110.50	0.1	4,504	0.00%
2024/05/09	6	113.50	3	114.50	112.50	3	4,471	0.07%
2024/05/08	0	0.00	0.6	112.54	113.00	-0.6	4,445	-0.01%
2024/05/07	0.1	112.00	0.1	112.50	111.00	0	4,413	0.00%
2024/05/03	2	113.00	2	113.00	111.50	0	4,340	0.00%
2024/05/02	1	110.50	0	0.00	112.00	1	4,276	0.02%
2024/04/30	0.1	111.62	13.1	111.73	112.50	-12.9	4,246	-0.30%
2024/04/29	2.1	110.74	4.1	111.62	111.00	-2	4,221	-0.05%
2024/04/26	0.1	107.00	2	106.50	106.50	-2	4,202	-0.05%
2024/04/24	1.1	105.14	0	0.00	106.00	1.1	4,174	0.03%
2024/04/22	1.5	104.33	0	0.00	103.50	1.5	4,166	0.04%
2024/04/19	11.1	106.73	0	0.00	106.50	11.1	4,145	0.27%
2024/04/17	1	109.50	0	0.00	110.00	1	4,124	0.02%
2024/04/16	3	108.50	1	109.50	109.00	2	4,121	0.05%
2024/04/15	0	0.00	0	112.00	112.00	0	4,066	0.00%
2024/04/12	8	113.50	0	0.00	113.00	8	4,061	0.20%
2024/04/11	26	112.46	10.4	112.50	112.50	15.7	4,042	0.39%
2024/04/10	0.1	113.00	1	113.00	112.50	-1	4,030	-0.02%
2024/04/09	4.1	111.64	1	113.50	111.00	3.1	4,006	0.08%
2024/04/03	6.1	109.34	4	110.00	109.50	2.1	3,918	0.05%
2024/04/02	0	0.00	1	111.00	110.50	-1	3,889	-0.03%
2024/04/01	1.1	110.55	0	0.00	110.50	1.1	3,849	0.03%
2024/03/29	5	112.80	4	112.50	113.00	1	3,797	0.03%
2024/03/28	2	114.50	4.2	115.19	114.50	-2.1	3,512	-0.06%
2024/03/27	0	114.00	0	0.00	113.50	0	3,365	0.00%
2024/03/26	3.2	111.07	0	113.00	112.50	3.2	3,333	0.10%
2024/03/25	6	114.17	0	115.50	115.00	6	3,277	0.18%
2024/03/22	5	118.99	1	118.95	117.00	4	3,235	0.12%
2024/03/21	0.1	121.52	5	122.00	121.50	-4.9	3,152	-0.16%
2024/03/20	7	122.00	8.1	121.74	120.50	-1.1	3,020	-0.04%
2024/03/19	1	116.05	5	119.00	120.00	-4	2,829	-0.14%
2024/03/18	2	113.50	12	113.67	114.50	-10	2,634	-0.38%
2024/03/15	4	112.88	3	115.50	114.50	1	2,585	0.04%
2024/03/14	2	117.00	7	117.29	117.00	-5	2,519	-0.20%
2024/03/13	13.7	114.28	20.1	115.03	117.00	-6.3	2,330	-0.27%
2024/03/12	1	106.02	9	106.06	108.00	-8	1,972	-0.40%
2024/03/11	0	105.50	1	106.00	105.50	-1	1,893	-0.05%
2024/03/08	1	103.04	9	104.61	103.00	-8	1,883	-0.42%
2024/03/07	3	104.33	1	104.50	105.00	2	1,872	0.11%
2024/03/06	20	107.18	8	107.13	106.50	12	1,836	0.66%
2024/03/05	4	104.50	3	104.83	105.00	1	1,729	0.06%
2024/03/04	0	0.00	9.2	103.02	106.00	-9.2	1,599	-0.58%
2024/03/01	5.1	98.95	0	99.26	98.90	5.1	1,440	0.35%
2024/02/29	0.1	100.00	2	100.00	99.80	-1.9	1,453	-0.13%
2024/02/27	1	99.48	1	98.61	98.90	0	1,453	0.00%
2024/02/23	0	100.00	0	0.00	100.00	0	1,448	0.00%
2024/02/22	5	100.00	1	100.00	100.00	4	1,430	0.28%
2024/02/21	0	99.90	4	99.15	98.80	-4	1,401	-0.28%
2024/02/20	4	97.20	1	97.01	96.20	3	1,364	0.22%
2024/02/19	0	0.00	0	97.50	97.30	0	1,372	0.00%
2024/02/15	0	96.00	0	0.00	96.90	0	1,483	0.00%
2024/02/05	0	0.00	1	95.30	95.30	-1	1,482	-0.07%
2024/02/01	1	95.01	0	0.00	95.30	1	1,519	0.07%
2024/01/31	0	0.00	0	95.30	95.00	0	1,531	0.00%
2024/01/30	0	0.00	0	96.00	95.50	0	1,535	0.00%
2024/01/29	0	96.80	0	0.00	96.20	0	1,539	0.00%
2024/01/23	0	95.90	0	0.00	95.80	0	1,559	0.00%
2024/01/22	0	0.00	1	96.30	96.00	-1	1,558	-0.06%
2024/01/19	1	95.00	6	94.90	95.00	-5	1,552	-0.32%
2024/01/18	1	93.84	0	0.00	94.20	1	1,564	0.07%
2024/01/11	0	0.00	0.9	94.50	94.90	-0.9	1,563	-0.06%
2024/01/09	0	0.00	9	95.66	95.50	-9	1,623	-0.55%
2024/01/08	0	96.00	0	0.00	95.70	0	1,671	0.00%
2024/01/05	2	96.90	0	0.00	96.70	2	1,709	0.12%
2024/01/04	2	99.35	2	97.60	97.60	0	1,735	0.00%
2024/01/03	2	98.70	0	0.00	98.30	2	1,746	0.11%
2023/12/28	1	98.40	0	0.00	98.80	1	1,784	0.06%
2023/12/27	1	98.80	0	0.00	98.60	1	1,796	0.06%
2023/12/22	0	0.00	0	97.10	96.60	0	1,965	0.00%
2023/12/21	0	0.00	0	97.70	97.00	0	1,980	0.00%
2023/12/19	2	97.77	0	0.00	97.70	2	1,998	0.10%
2023/12/18	0	0.00	0.1	100.00	100.00	-0.1	2,004	0.00%
2023/12/15	0	0.00	1	101.99	101.00	-1	2,082	-0.05%
2023/12/14	0	0.00	3	101.00	101.50	-3	2,197	-0.14%
2023/12/13	0	100.00	0	0.00	100.00	0	2,268	0.00%
2023/12/12	12	100.00	0	0.00	100.00	12	2,298	0.52%
2023/12/11	23	100.30	0	0.00	100.00	23	2,348	0.98%
2023/12/08	2	99.96	0	0.00	100.00	2	2,413	0.08%
2023/12/07	1	101.50	1	101.52	101.50	0	2,441	0.00%
2023/12/06	0	0.00	1.1	103.48	104.00	-1.1	2,475	-0.04%
2023/12/05	0	0.00	3	102.83	103.00	-3	2,521	-0.12%
2023/12/04	1	103.00	5	103.20	103.00	-4	2,619	-0.15%
2023/12/01	0	0.00	0	102.00	101.50	0	2,901	0.00%
2023/11/30	0.1	103.00	0	0.00	103.00	0.1	2,981	0.00%
2023/11/29	0	103.00	5	102.60	102.50	-5	2,978	-0.17%
2023/11/28	0	0.00	4	101.50	102.00	-4	3,012	-0.13%
2023/11/24	0	100.50	0	0.00	100.50	0	3,037	0.00%
2023/11/22	1	99.80	0	0.00	100.00	1	3,047	0.03%
2023/11/21	0	0.00	3	100.50	100.00	-3	3,079	-0.10%
2023/11/17	1	99.80	0	0.00	99.70	1	3,177	0.03%
2023/11/16	4	99.23	1	98.60	99.20	3	3,292	0.09%
2023/11/15	5	100.02	0	100.00	99.70	5	3,374	0.15%
2023/11/14	4	99.68	5	100.06	99.70	-1	3,463	-0.03%
2023/11/10	0	0.00	2	96.20	96.10	-2	3,602	-0.06%
2023/11/08	1	97.70	1	98.30	97.70	0	3,580	0.00%
2023/11/06	2	98.00	0	0.00	98.30	2	3,575	0.06%
2023/11/03	1	97.60	0	0.00	97.80	1	3,604	0.03%
2023/10/31	0	0.00	0	95.50	95.90	0	3,685	0.00%
2023/10/27	0	0.00	1	97.50	96.70	-1	3,706	-0.03%
2023/10/26	6	97.66	4	96.70	96.70	2	3,718	0.05%
2023/10/25	0	0.00	2	100.00	98.90	-2	3,722	-0.05%
2023/10/24	1	99.40	0	0.00	99.40	1	3,739	0.03%
2023/10/20	0	97.50	0	0.00	97.70	0	3,783	0.00%
2023/10/19	0	0.00	1	97.90	97.90	-1	3,801	-0.03%
2023/10/18	18	97.59	0	98.50	98.30	18	3,825	0.47%
2023/10/17	0	0.00	1	100.00	100.00	-1	3,781	-0.03%
2023/10/16	10	98.15	1	97.91	98.50	9	3,763	0.24%
2023/10/13	1	98.40	1	98.35	100.00	0	3,733	0.00%
2023/10/11	0	0.00	2	97.80	97.90	-2	3,676	-0.05%
2023/10/06	2.1	96.70	2	96.60	96.60	0.1	3,689	0.00%
2023/10/05	6	96.50	5	96.40	96.40	1	3,722	0.03%
2023/10/04	1	97.50	12	96.50	97.00	-11	3,699	-0.30%
2023/10/03	1	98.00	0	0.00	98.00	1	3,698	0.03%
2023/10/02	10	96.83	10	97.83	98.00	0	3,711	0.00%
2023/09/28	6	96.15	1	95.80	96.80	5	3,669	0.14%
2023/09/27	4	97.00	10	97.07	97.10	-6	3,625	-0.17%
2023/09/26	4	99.10	0.1	98.50	98.30	3.9	3,668	0.11%
2023/09/22	1	98.00	2	99.50	99.60	-1	3,711	-0.03%
2023/09/21	3.1	98.84	1	99.10	99.10	2.1	3,700	0.06%
2023/09/20	1	99.90	5	101.22	99.10	-4	3,684	-0.11%
2023/09/19	8	104.43	8.5	104.62	103.50	-0.4	3,634	-0.01%
2023/09/18	13	102.19	8	104.00	103.00	5	3,582	0.14%
2023/09/15	1.1	101.50	2.1	102.06	102.50	-1	3,520	-0.03%
2023/09/14	0.4	101.57	0	0.00	101.50	0.4	3,503	0.01%
2023/09/13	8	100.10	4	99.73	99.20	4	3,463	0.11%
2023/09/12	4	99.18	0	101.00	101.00	4	3,415	0.12%
2023/09/11	3	101.33	3	101.33	101.00	0	3,342	0.00%
2023/09/08	5	101.00	7	101.93	101.00	-2	3,292	-0.06%
2023/09/07	12.1	102.83	3	102.34	103.00	9	3,226	0.28%
2023/09/06	4	99.18	23	101.65	103.00	-19	3,130	-0.61%
2023/09/05	3	97.27	4.1	97.87	97.90	-1.1	2,825	-0.04%
2023/09/04	0.1	95.60	3	95.60	95.60	-2.9	2,749	-0.11%
2023/09/01	6	94.38	13	94.61	94.40	-7	2,733	-0.26%
2023/08/31	3	94.87	2	94.70	94.70	1	2,686	0.04%
2023/08/30	3.1	94.01	2	94.50	94.50	1.1	2,684	0.04%
2023/08/29	1.1	92.55	0	0.00	93.90	1.1	2,672	0.04%
2023/08/28	2	92.15	2	92.25	92.50	0	2,654	0.00%
2023/08/25	8	93.19	3	93.50	92.90	5	2,660	0.19%
2023/08/24	3	95.00	9	94.82	95.00	-6	2,629	-0.23%
2023/08/23	7	92.76	0	0.00	93.10	7	2,570	0.27%
2023/08/22	0	0.00	2	95.50	93.50	-2	2,549	-0.08%
2023/08/21	8	92.68	2	91.80	92.00	6	2,435	0.25%
2023/08/18	9	95.26	2.7	95.88	94.40	6.3	2,340	0.27%
2023/08/17	10.5	95.11	14.2	93.19	95.70	-3.7	2,208	-0.17%
2023/08/16	3	89.50	0	0.00	90.00	3	1,983	0.15%
2023/08/15	1	89.90	10	90.60	90.20	-9	1,973	-0.46%
2023/08/14	0	0.00	0	89.30	89.80	0	1,964	0.00%
2023/08/11	0	90.30	0	0.00	90.50	0	1,960	0.00%
2023/08/10	2	90.35	1	89.50	90.30	1	1,956	0.05%
2023/08/09	6	91.22	0	0.00	90.80	6	1,940	0.31%
2023/08/08	0	93.00	6	93.22	93.00	-6	1,902	-0.31%
2023/08/07	11	92.18	8	93.21	91.70	3	1,865	0.16%
2023/08/01	0	90.10	0	0.00	90.00	0	1,820	0.00%
2023/07/31	3	89.20	0	0.00	88.40	3	1,800	0.17%
2023/07/27	0	0.00	30	88.90	89.00	-30	1,756	-1.71%
2023/07/25	0	0.00	1	89.80	90.60	-1	1,701	-0.06%
2023/07/24	6	89.10	0	0.00	89.70	6	1,668	0.36%
2023/07/19	3	88.73	0	0.00	88.50	3	1,637	0.18%
2023/07/18	5	90.84	0	0.00	90.50	5	1,623	0.31%
2023/07/17	0	0.00	8	91.66	91.50	-8	1,617	-0.49%
2023/07/14	3	91.03	0	0.00	91.00	3	1,615	0.19%
2023/07/13	33	92.85	0	0.00	92.00	33	1,602	2.06%
2023/07/12	4	90.58	4	91.68	92.00	0	1,561	0.00%
2023/07/11	1.6	87.86	0	0.00	88.40	1.6	1,516	0.11%
2023/07/07	0.1	89.50	0	0.00	88.60	0.1	1,505	0.01%
2023/07/06	4	90.20	8	90.20	90.10	-4	1,481	-0.27%
2023/07/05	5	90.09	0	0.00	90.10	5	1,456	0.35%
2023/07/04	8.1	89.10	1	88.40	88.90	7.1	1,438	0.49%
2023/07/03	1.1	96.25	4	95.98	96.20	-2.9	1,336	-0.22%
2023/06/30	7	93.70	0	0.00	93.80	7	1,265	0.55%
2023/06/29	0	0.00	1	93.80	93.60	-1	1,262	-0.08%
2023/06/28	1.2	93.92	3	94.90	93.10	-1.8	1,248	-0.15%
2023/06/27	2	95.50	1	95.70	94.50	1	1,226	0.08%
2023/06/26	0	0.00	39	97.91	97.70	-39	1,195	-3.26%
2023/06/21	2.4	95.28	1	95.70	96.30	1.4	1,137	0.12%
2023/06/20	0	0.00	1	94.40	95.60	-1	1,107	-0.09%
2023/06/19	1	94.50	0	0.00	94.50	1	1,106	0.09%
2023/06/16	0	0.00	1	92.80	94.30	-1	1,105	-0.09%
2023/06/15	0	0.00	1.1	92.11	92.20	-1.1	1,087	-0.10%
2023/06/13	0	0.00	2	93.20	93.10	-2	1,091	-0.18%
2023/06/09	2	92.75	0	0.00	92.50	2	1,088	0.18%
2023/06/08	1	93.40	2	93.90	93.30	-1	1,087	-0.09%
2023/06/07	0	0.00	4	93.10	93.30	-4	1,081	-0.37%
2023/06/05	0	0.00	3	92.60	92.60	-3	1,095	-0.27%
2023/06/02	1	91.70	85.3	91.80	90.90	-84.3	1,123	-7.50%
2023/05/31	0	0.00	2	90.30	90.30	-2	1,120	-0.18%
2023/05/29	2	89.05	1.7	89.14	89.40	0.3	1,107	0.02%
2023/05/26	6.3	88.92	0	0.00	88.60	6.3	1,098	0.57%
2023/05/24	0.4	87.30	0	0.00	87.80	0.4	1,073	0.04%
2023/05/22	1	87.00	0	0.00	87.10	1	1,084	0.09%
2023/05/19	2.1	86.90	0	0.00	86.70	2.1	1,083	0.19%
2023/05/18	0	0.00	0	86.80	87.00	0	1,090	0.00%
2023/05/08	0	0.00	10.8	86.84	87.00	-10.8	1,178	-0.91%
2023/05/05	0	0.00	2	86.05	86.00	-2	1,200	-0.17%
2023/05/03	0	0.00	0	85.50	86.00	0	1,285	0.00%
2023/04/28	1	85.50	0	0.00	85.20	1	1,330	0.08%
2023/04/26	0.8	83.60	0	0.00	84.70	0.8	1,328	0.06%
2023/04/25	1	83.90	0	0.00	83.90	1	1,329	0.08%
2023/04/24	5	85.60	6	85.70	86.00	-1	1,311	-0.07%
2023/04/20	4.7	86.28	10	86.45	86.00	-5.3	1,342	-0.39%
2023/04/19	0	0.00	0	87.50	87.20	0	1,339	0.00%
2023/04/18	0	0.00	2	88.40	88.10	-2	1,329	-0.15%
2023/04/14	0	87.70	0	0.00	87.70	0	1,323	0.00%
2023/04/13	11	88.21	0	0.00	87.80	11	1,322	0.83%
2023/04/12	0	0.00	3	89.40	88.60	-3	1,323	-0.23%
2023/04/11	0	0.00	5	89.14	89.00	-5	1,317	-0.38%
2023/04/10	0	0.00	2	88.40	88.60	-2	1,316	-0.15%
2023/03/30	2	89.05	0.4	89.20	88.90	1.6	1,299	0.12%
2023/03/29	0	0.00	0.1	88.60	88.60	-0.1	1,289	0.00%
2023/03/28	0	0.00	1	88.80	87.70	-1	1,301	-0.08%
2023/03/27	10	88.40	1	88.40	88.40	9	1,303	0.69%
2023/03/24	0	0.00	0.4	88.80	88.20	-0.4	1,314	-0.03%
2023/03/23	0	0.00	1	88.40	88.40	-1	1,299	-0.08%
2023/03/22	100	88.37	0.1	88.70	87.80	99.9	1,289	7.75%
2023/03/21	0	88.30	5	88.40	88.50	-5	1,265	-0.39%
2023/03/17	0	87.00	0	0.00	86.90	0	1,244	0.00%
2023/03/16	0	85.90	0	0.00	85.80	0	1,240	0.00%
2023/03/14	0	86.20	10	85.70	86.00	-10	1,243	-0.80%
2023/03/13	1.8	85.84	0	0.00	86.20	1.8	1,243	0.14%
2023/03/10	0	0.00	0	86.60	86.60	0	1,240	0.00%
2023/03/09	20	87.95	0	87.40	87.90	20	1,247	1.60%
2023/03/08	1	87.42	1	87.70	88.10	0	1,241	0.00%
2023/03/07	8	88.76	0	0.00	88.70	8	1,203	0.66%
2023/03/03	1	89.10	4	88.83	88.30	-3	1,132	-0.26%
2023/03/02	1	88.30	0.1	88.30	88.30	0.9	1,126	0.08%
2023/03/01	0	0.00	1	87.10	87.10	-1	1,113	-0.09%
2023/02/23	0	0.00	1	86.80	86.50	-1	1,099	-0.09%
2023/02/20	8	86.18	1	86.90	86.20	7	1,121	0.62%
2023/02/17	1	86.30	0	0.00	86.50	1	1,119	0.09%
2023/02/16	1	86.50	0	0.00	86.60	1	1,128	0.09%
2023/02/14	1	85.60	0	0.00	85.20	1	1,134	0.09%
2023/02/10	0	0.00	6	86.80	86.50	-6	1,130	-0.53%
2023/02/06	0	0.00	1	88.60	89.20	-1	1,125	-0.09%
2023/02/03	2	90.10	2	89.75	90.00	0	1,107	0.00%
2023/02/02	0.1	90.29	1	90.80	90.50	-0.9	1,083	-0.08%
2023/02/01	3	88.27	0	0.00	88.70	3	1,040	0.29%
2023/01/31	2	87.30	3	87.10	87.10	-1	1,011	-0.10%
2023/01/13	1	84.90	0	84.20	83.30	1	1,012	0.10%
2023/01/12	0	0.00	0	84.20	84.60	0	1,061	0.00%
2023/01/10	0	85.20	0	0.00	85.40	0	1,095	0.00%
2022/12/30	1	81.70	0	0.00	82.70	1	1,306	0.08%
2022/12/26	1	81.50	0	0.00	81.50	1	1,327	0.08%
2022/12/16	0	0.00	1	86.30	86.20	-1	1,418	-0.07%
2022/12/14	2	85.40	0	0.00	85.40	2	1,403	0.14%
2022/12/06	1	84.00	1	83.40	83.00	0	1,401	0.00%
2022/12/05	0	0.00	1	85.80	85.80	-1	1,387	-0.07%
2022/12/02	0	86.40	0	0.00	86.00	0	1,384	0.00%
2022/12/01	1	85.50	1	85.10	85.40	0	1,375	0.00%
2022/11/25	1	81.70	0	0.00	81.60	1	1,375	0.07%
2022/11/18	1	82.90	0	0.00	82.00	1	1,398	0.07%
2022/11/16	0	0.00	1	83.21	82.90	-1	1,406	-0.07%
2022/11/14	0	81.80	1	81.30	81.60	-1	1,413	-0.07%
2022/11/10	0	0.00	0	81.20	80.40	0	1,448	0.00%
2022/11/09	0	0.00	2	80.10	80.10	-2	1,480	-0.14%
2022/11/08	1	79.60	10	80.50	79.40	-9	1,480	-0.61%
2022/11/07	0	79.50	1	79.00	79.50	-1	1,501	-0.06%
2022/11/04	0	0.00	1	78.80	78.80	-1	1,514	-0.07%
2022/11/03	0	0.00	0	78.40	78.40	0	1,521	0.00%
2022/11/02	0	77.50	2	77.75	77.50	-2	1,526	-0.13%
2022/10/28	1	74.50	0	0.00	75.50	1	1,524	0.07%
2022/10/27	1	74.70	0	0.00	75.50	1	1,523	0.07%
2022/10/25	4	76.40	4	76.04	75.10	0	1,537	0.00%
2022/10/24	0	0.00	10	75.98	75.60	-10	1,567	-0.64%
2022/10/21	4	76.25	4	76.25	76.00	0	1,562	0.00%
2022/10/20	2	76.00	3	76.10	76.20	-1	1,608	-0.06%
2022/10/19	7	75.96	7	76.07	75.70	0	1,580	0.00%
2022/10/18	2	75.40	2	75.30	75.10	0	1,563	0.00%
2022/10/14	9	74.06	6	74.02	73.50	3	1,571	0.19%
2022/10/13	25	74.06	7	76.66	71.70	18	1,546	1.16%
2022/10/11	2.1	70.89	0	0.00	71.00	2.1	1,459	0.14%
2022/10/07	0.1	72.60	0	0.00	72.00	0.1	1,517	0.00%
2022/10/05	2	75.15	1	75.60	75.00	1	1,612	0.06%
2022/10/04	0	0.00	1	73.50	73.90	-1	1,620	-0.06%
2022/10/03	1	71.60	1	71.00	71.50	0	1,630	0.00%
2022/09/29	2	72.95	0	0.00	72.30	2	1,693	0.12%
2022/09/28	0	0.00	13	74.12	73.00	-13	1,689	-0.77%
2022/09/23	8	82.03	0	0.00	81.30	8	1,734	0.46%
2022/09/21	1	84.30	0	0.00	83.90	1	1,770	0.06%
2022/09/16	0	0.00	1	85.40	85.10	-1	1,830	-0.05%
2022/09/13	1	84.80	3	85.30	85.10	-2	1,887	-0.11%
2022/09/06	2	82.45	21	82.50	82.30	-19	2,014	-0.94%
2022/09/05	0	0.00	3	84.80	84.20	-3	2,030	-0.15%
2022/09/02	0	0.00	12	85.68	85.50	-12	2,065	-0.58%
2022/09/01	13	85.80	0	0.00	85.70	13	2,138	0.61%
2022/08/31	13	86.28	0	0.00	86.90	13	2,226	0.58%
2022/08/30	1	86.10	1	86.10	86.30	0	2,272	0.00%
2022/08/29	18	85.83	3	85.77	85.80	15	2,307	0.65%
2022/08/26	5	88.34	1	88.10	88.40	4	2,298	0.17%
2022/08/24	4	86.58	2	87.00	86.10	2	2,332	0.09%
2022/08/23	1	87.50	0	0.00	87.10	1	2,329	0.04%
2022/08/18	7	89.13	0	89.40	89.40	7	2,343	0.30%
2022/08/17	3	90.60	3.2	91.00	90.80	-0.2	2,308	-0.01%
2022/08/16	10.5	90.97	2	91.25	90.80	8.5	2,320	0.37%
2022/08/15	0	0.00	1	89.80	89.80	-1	2,283	-0.04%
2022/08/12	12	89.39	2	90.15	90.00	10	2,281	0.44%
2022/08/10	4	87.75	0	0.00	87.80	4	2,260	0.18%
2022/08/09	0	88.00	1	88.00	88.00	-1	2,261	-0.04%
2022/08/05	2	86.65	0	0.00	86.70	2	2,279	0.09%
2022/08/04	2	84.55	0	85.50	86.00	2	2,303	0.09%
2022/08/03	1	86.10	0	0.00	86.10	1	2,295	0.04%
2022/08/02	3	86.53	0	0.00	86.70	3	2,304	0.13%
2022/08/01	2	87.40	0	0.00	87.60	2	2,295	0.09%
2022/07/29	0	86.20	0	0.00	87.40	0	2,288	0.00%
2022/07/28	0	84.45	1	84.40	85.00	-1	2,266	-0.04%
2022/07/26	1	83.96	0	0.00	83.70	1	2,201	0.05%
2022/07/25	1	85.90	0	0.00	86.40	1	2,178	0.05%
2022/07/22	3	86.67	0	0.00	86.10	3	2,188	0.14%
2022/07/21	1.1	86.60	0.2	86.90	87.00	0.9	2,206	0.04%
2022/07/20	0.1	87.67	0.1	88.00	86.80	-0.1	2,227	0.00%
2022/07/19	0	87.00	0	0.00	86.90	0	2,255	0.00%
2022/07/18	1.2	87.92	0	0.00	87.50	1.2	2,276	0.05%
2022/07/15	1	85.02	0	0.00	86.00	1	2,269	0.04%
2022/07/14	2	90.10	4.3	90.90	90.90	-2.3	2,244	-0.10%
2022/07/13	0	0.00	1	90.50	90.80	-1	2,190	-0.05%
2022/07/12	0	87.30	0	0.00	86.90	0	2,169	0.00%
2022/07/11	1.3	88.69	0	0.00	89.60	1.3	2,172	0.06%
2022/07/08	1	85.90	0	0.00	88.40	1	2,158	0.05%
2022/07/06	1	84.80	0	0.00	83.70	1	2,083	0.05%
2022/07/04	1	86.40	0	0.00	84.60	1	2,090	0.05%
2022/07/01	1	88.50	3	88.43	87.60	-2	2,089	-0.10%
2022/06/28	7	95.13	13	95.75	95.20	-6	2,026	-0.30%
2022/06/27	7	98.14	0	0.00	98.30	7	2,017	0.35%
2022/06/24	9	97.60	5	97.40	97.10	4	2,028	0.20%
2022/06/23	2	96.00	2	96.60	96.80	0	2,061	0.00%
2022/06/22	2	98.10	3	97.93	97.30	-1	2,081	-0.05%
2022/06/21	4	98.95	0	0.00	99.10	4	2,132	0.19%
2022/06/20	0	0.00	0.2	99.30	97.00	-0.2	2,135	-0.01%
2022/06/17	0	0.00	6	98.68	99.00	-6	2,138	-0.28%
2022/06/16	1	100.00	4	99.40	99.10	-3	2,221	-0.14%
2022/06/15	2	100.00	0	0.00	100.50	2	2,233	0.09%
2022/06/14	3	99.57	1	100.01	100.50	2	2,279	0.09%
2022/06/13	5	101.60	8.2	101.05	101.00	-3.2	2,296	-0.14%
2022/06/10	5	102.90	8	102.81	103.00	-3	2,275	-0.13%
2022/06/09	1	102.01	7.1	102.28	102.50	-6	2,215	-0.27%
2022/06/08	0	0.00	0	100.50	100.50	0	2,140	0.00%
2022/06/07	1	99.19	1	99.50	99.10	0	2,123	0.00%
2022/06/06	0	98.70	0	0.00	98.70	0	2,116	0.00%
2022/06/02	0	0.00	0	98.30	98.00	0	2,170	0.00%
2022/06/01	0	98.10	1	97.50	98.10	-1	2,209	-0.04%
2022/05/31	2.2	96.80	3	96.70	96.90	-0.8	2,200	-0.04%
2022/05/30	0.5	95.00	2	95.85	96.80	-1.5	2,220	-0.07%
2022/05/27	0	93.70	0	0.00	93.90	0	2,210	0.00%
2022/05/24	3	93.57	2	95.01	92.10	1	2,373	0.04%
2022/05/23	0	0.00	0	92.50	93.10	0	2,347	0.00%
2022/05/19	0	0.00	0	93.00	92.70	0	2,376	0.00%
2022/05/18	0	0.00	1	93.00	93.50	-1	2,376	-0.04%
2022/05/17	0	91.80	1	91.60	91.60	-1	2,378	-0.04%
2022/05/16	0.1	89.70	2	90.10	89.60	-1.9	2,388	-0.08%
2022/05/13	0	0.00	9	87.87	88.10	-9	2,391	-0.38%
2022/05/12	2	87.45	0	0.00	86.00	2	2,403	0.08%
2022/05/11	22	89.95	0	0.00	89.30	22	2,393	0.92%
2022/05/10	1	89.20	3	89.30	90.30	-2	2,433	-0.08%
2022/05/09	0	0.00	1	90.60	90.00	-1	2,472	-0.04%
2022/05/06	2	91.60	2	91.75	92.30	0	2,502	0.00%
2022/05/05	1	93.49	0	0.00	93.60	1	2,535	0.04%
2022/05/04	3	92.37	1	92.50	92.50	2	2,663	0.08%
2022/05/03	10.2	90.80	0	0.00	90.80	10.2	2,731	0.37%
2022/04/29	2	91.00	0	0.00	91.00	2	2,871	0.07%
2022/04/28	2	90.45	0	0.00	90.10	2	2,924	0.07%
2022/04/27	9.1	90.37	1	89.50	90.90	8.1	2,996	0.27%
2022/04/26	1.3	91.12	1	91.00	90.90	0.3	3,019	0.01%
2022/04/25	2	93.15	1	93.30	92.30	1	3,037	0.03%
2022/04/22	2	96.20	0	0.00	96.00	2	3,038	0.07%
2022/04/21	1	98.50	0	98.90	98.20	1	3,060	0.03%
2022/04/20	6	98.10	0	0.00	99.40	6	3,064	0.20%
2022/04/19	1	96.40	1	96.90	98.00	0	3,042	0.00%
2022/04/15	1	96.10	0	0.00	95.80	1	3,083	0.03%
2022/04/14	1	97.40	7	97.20	97.20	-6	3,185	-0.19%
2022/04/13	1	96.00	0	0.00	97.40	1	3,256	0.03%
2022/04/12	1	95.70	0	0.00	95.50	1	3,329	0.03%
2022/04/11	2	97.50	5	96.78	96.70	-3	3,403	-0.09%
2022/04/08	0	0.00	1	99.40	99.40	-1	3,430	-0.03%
2022/04/07	1	100.00	9	99.43	97.90	-8	3,493	-0.23%
2022/04/01	0	0.00	0	102.00	102.00	0	3,750	0.00%
2022/03/31	1	101.52	1	102.50	102.50	0	3,780	0.00%
2022/03/30	9	102.78	0	0.00	103.00	9	3,848	0.23%
2022/03/29	1	101.50	0	0.00	101.50	1	4,044	0.02%
2022/03/25	4	102.13	0.1	102.00	102.00	3.9	4,745	0.08%
2022/03/24	6	103.75	2	103.50	103.00	4	4,738	0.08%
2022/03/23	0	0.00	2	102.01	103.00	-2	4,709	-0.04%
2022/03/22	6	102.33	12.1	102.01	102.50	-6.1	4,763	-0.13%
2022/03/21	4	102.88	3	103.33	103.00	1	4,773	0.02%
2022/03/18	10.1	101.00	5	100.50	100.50	5.1	4,753	0.11%
2022/03/17	5	99.90	2	100.05	100.00	3	4,754	0.06%
2022/03/16	4	98.65	4	98.58	98.30	0	4,718	0.00%
2022/03/14	2	98.50	0.1	97.90	97.20	1.9	4,811	0.04%
2022/03/11	2	98.50	1.1	98.87	98.30	0.9	4,912	0.02%
2022/03/10	3.1	98.50	3	98.47	98.70	0.1	5,020	0.00%
2022/03/09	1	97.70	1	97.40	96.90	0	5,044	0.00%
2022/03/08	2	96.05	2	96.20	96.70	0	5,101	0.00%
2022/03/07	0	0.00	2	93.95	95.80	-2	5,099	-0.04%
2022/03/04	0	0.00	1.5	97.85	97.30	-1.5	5,116	-0.03%
2022/03/03	2	98.00	2	98.75	98.80	0	5,192	0.00%
2022/03/02	1	97.82	0	0.00	98.30	1	5,214	0.02%
2022/03/01	10	98.98	4	99.03	98.80	6	5,293	0.11%
2022/02/25	0	0.00	1	96.30	96.40	-1	5,263	-0.02%
2022/02/24	2	94.30	1.1	94.91	93.10	0.9	5,334	0.02%
2022/02/22	0	95.50	3	95.00	95.20	-3	5,581	-0.05%
2022/02/18	0	96.60	3	95.80	96.50	-3	6,150	-0.05%
2022/02/17	1	96.00	2	95.80	95.70	-1	6,342	-0.02%
2022/02/16	0	97.00	0	0.00	96.90	0	6,626	0.00%
2022/02/14	0	0.00	1	94.60	94.20	-1	6,750	-0.01%
2022/02/10	0	0.00	2	96.50	96.20	-2	6,811	-0.03%
2022/02/09	3	96.49	3	96.30	97.20	0	6,830	0.00%
2022/02/08	3	95.00	0	0.00	95.20	3	6,935	0.04%
2022/02/07	1	93.20	0	0.00	94.70	1	6,957	0.01%
2022/01/26	2	92.74	2	93.00	92.60	0	6,985	0.00%
2022/01/25	6	95.73	2	95.30	95.40	4	7,096	0.06%
2022/01/24	7	97.10	1	95.30	96.10	6	7,156	0.08%
2022/01/21	1	99.80	0	0.00	99.40	1	7,050	0.01%
2022/01/20	1	100.50	15.3	99.78	100.50	-14.3	7,024	-0.20%
2022/01/19	3	100.67	10	101.00	100.50	-7	6,974	-0.10%
2022/01/18	1	103.00	1	103.50	102.50	0	6,945	0.00%
2022/01/17	3	101.67	0	0.00	102.00	3	6,912	0.04%
2022/01/14	4	102.00	2	102.25	102.50	2	6,903	0.03%
2022/01/13	5	102.10	1	102.50	102.00	4	6,915	0.06%
2022/01/11	0	0.00	1	101.50	101.50	-1	6,967	-0.01%
2022/01/07	4	102.50	11	103.41	102.50	-7	6,945	-0.10%
2022/01/06	3	105.50	0	0.00	105.50	3	6,861	0.04%
2022/01/05	8.1	106.25	1	106.00	106.00	7.1	6,844	0.10%
2022/01/04	4	107.25	8	107.13	107.50	-4	6,801	-0.06%
2022/01/03	0	0.00	2	106.50	106.00	-2	6,758	-0.03%
2021/12/30	2	106.25	0	0.00	105.50	2	6,756	0.03%
2021/12/29	15	108.23	6	108.25	107.00	9	6,754	0.13%
2021/12/28	2	105.50	0	0.00	105.50	2	6,643	0.03%
2021/12/27	1	107.50	1	106.50	106.50	0	6,718	0.00%
2021/12/24	3	107.33	12	107.17	106.50	-9	6,807	-0.13%
2021/12/23	7	111.29	5.1	110.39	108.50	1.9	6,800	0.03%
2021/12/22	19	110.68	38.1	110.07	111.00	-19.1	6,660	-0.29%
2021/12/21	14	106.43	12	107.50	107.50	2	6,439	0.03%
2021/12/20	1	102.50	3	102.83	102.50	-2	6,139	-0.03%
2021/12/17	8	102.87	5	103.10	102.00	3	6,155	0.05%
2021/12/16	1	101.50	3	102.33	103.50	-2	6,190	-0.03%
2021/12/15	7	100.59	1	101.50	101.00	6	6,197	0.10%
2021/12/14	8	99.51	5	99.68	99.20	3	6,174	0.05%
2021/12/13	1	100.50	0	0.00	100.00	1	6,151	0.02%
2021/12/10	0	0.00	0.5	101.20	101.00	-0.5	6,263	-0.01%
2021/12/09	3	101.17	2	102.50	100.50	1	6,366	0.02%
2021/12/08	0	0.00	2	102.50	102.00	-2	6,336	-0.03%
2021/12/07	9	100.89	2.3	101.15	101.00	6.7	6,287	0.11%
2021/12/06	4	102.13	1	102.08	102.00	3	6,209	0.05%
2021/12/03	3	105.00	1	105.50	105.50	2	6,141	0.03%
2021/12/02	12	104.46	1	106.00	103.50	11	6,153	0.18%
2021/12/01	7	105.00	1	104.50	105.50	6	6,141	0.10%
2021/11/30	2	106.50	0	0.00	105.50	2	6,109	0.03%
2021/11/29	2.6	103.97	2	102.25	104.00	0.6	6,109	0.01%
2021/11/26	2	105.75	1.3	105.12	104.50	0.7	6,056	0.01%
2021/11/25	1.5	106.50	0	0.00	107.00	1.5	6,025	0.02%
2021/11/23	0.3	109.11	1	108.50	107.50	-0.7	5,932	-0.01%
2021/11/22	0	0.00	1	113.00	112.50	-1	5,856	-0.02%
2021/11/19	7	111.00	3.3	112.27	111.50	3.7	5,834	0.06%
2021/11/18	4.4	112.44	5	113.00	113.00	-0.6	5,740	-0.01%
2021/11/17	13	112.20	26.2	113.55	115.00	-13.2	5,633	-0.23%
2021/11/16	16.4	110.77	7	109.86	110.00	9.4	5,309	0.18%
2021/11/15	19	108.79	21.1	109.67	110.50	-2.1	5,192	-0.04%
2021/11/12	0	0.00	0	103.00	102.00	0	4,991	0.00%
2021/11/11	2	102.75	2	103.49	101.50	0	5,016	0.00%
2021/11/10	1	101.00	0	0.00	100.50	1	4,994	0.02%
2021/11/09	5	100.50	4	99.78	100.50	1	5,037	0.02%
2021/11/08	16	98.13	6	98.37	97.90	10	5,061	0.20%
2021/11/05	10.3	98.57	8	98.19	98.20	2.3	5,092	0.05%
2021/11/04	10	101.80	8	100.25	100.00	2	5,018	0.04%
2021/11/03	8	101.56	9	101.67	101.00	-1	5,050	-0.02%
2021/11/02	15	105.77	4	107.95	101.50	11	5,022	0.22%
2021/11/01	4.2	104.99	4	106.50	107.00	0.2	4,814	0.00%
2021/10/29	3	103.17	5	103.00	102.50	-2	4,762	-0.04%
2021/10/28	7	103.22	1	103.00	103.00	6	4,883	0.12%
2021/10/27	0	104.50	1.1	103.05	104.00	-1.1	4,928	-0.02%
2021/10/26	1	102.00	0.1	101.00	101.50	0.9	5,000	0.02%
2021/10/25	6	103.42	1	103.50	103.50	5	5,079	0.10%
2021/10/22	6	101.18	6	102.00	102.00	0	5,257	0.00%
2021/10/21	0	102.50	0.1	102.00	101.00	0	5,430	0.00%
2021/10/20	1	100.00	0	102.00	101.00	1	5,478	0.02%
2021/10/19	2	99.75	0	0.00	101.00	2	5,548	0.04%
2021/10/18	2	98.25	2	98.00	98.00	0	5,636	0.00%
2021/10/15	1	98.30	1	98.59	97.70	0	5,820	0.00%
2021/10/14	0	97.00	0	0.00	96.00	0	6,050	0.00%
2021/10/13	5	98.28	4	98.80	96.40	1	6,354	0.02%
2021/10/12	3	98.60	3	98.80	98.00	0	6,983	0.00%
2021/10/08	1	101.00	2	101.00	100.00	-1	7,137	-0.01%
2021/10/07	9	100.44	13	100.38	100.50	-4	7,265	-0.06%
2021/10/06	6	99.94	11	99.15	97.60	-5	7,620	-0.07%
2021/10/05	5	97.92	8	97.64	99.70	-3	7,824	-0.04%
2021/10/04	3	96.17	1	97.00	95.70	2	7,768	0.03%
2021/10/01	5.3	99.93	3	99.60	99.30	2.3	7,774	0.03%
2021/09/30	2	104.50	5	104.41	105.00	-3	7,783	-0.04%
2021/09/29	4	106.25	0	106.50	106.00	4	7,900	0.05%
2021/09/28	5.3	109.59	7	110.64	108.50	-1.7	8,106	-0.02%
2021/09/27	0	107.50	4	107.00	107.50	-4	8,108	-0.05%
2021/09/24	4	106.62	2	105.80	106.50	2	8,199	0.02%
2021/09/23	3	104.00	4	104.75	105.50	-1	8,290	-0.01%
2021/09/22	2	100.28	1	101.00	100.50	1	8,497	0.01%
2021/09/17	0	104.50	0	0.00	104.50	0	8,609	0.00%
2021/09/16	1	102.50	2	103.76	104.00	-1	9,035	-0.01%
2021/09/15	7.1	104.35	3	105.67	102.50	4.1	9,565	0.04%
2021/09/14	7	109.43	8	109.56	110.00	-1	9,945	-0.01%
2021/09/13	7	105.79	4	105.13	105.00	3	10,025	0.03%
2021/09/10	0	107.50	0	0.00	107.00	0	10,276	0.00%
2021/09/09	2	105.50	2	108.25	108.00	0	10,560	0.00%
2021/09/08	7	106.50	5	107.79	106.00	2	11,178	0.02%
2021/09/07	1	106.50	0	0.00	107.00	1	11,465	0.01%
2021/09/06	2	110.75	1	112.50	111.00	1	12,085	0.01%
2021/09/03	1	115.50	2	115.50	115.50	-1	12,114	-0.01%
2021/09/02	7	116.71	4	117.25	115.50	3	12,322	0.02%
2021/09/01	0	0.00	4	116.38	117.00	-4	12,352	-0.03%
2021/08/31	1	113.00	1	113.50	114.00	0	12,393	0.00%
2021/08/30	1	115.00	0	0.00	114.00	1	12,505	0.01%
2021/08/27	4	114.38	0	0.00	114.00	4	12,560	0.03%
2021/08/26	1	114.50	3	115.83	116.00	-2	12,646	-0.02%
2021/08/25	38	113.25	41	115.05	115.50	-3	12,808	-0.02%
2021/08/24	7	112.22	5	114.70	112.00	2	12,993	0.02%
2021/08/23	2	111.75	3	112.18	114.00	-1	13,333	-0.01%
2021/08/20	9	108.06	2	108.00	106.50	7	13,424	0.05%
2021/08/19	2	115.45	2	113.50	111.50	0	13,562	0.00%
2021/08/18	1	116.51	0	0.00	116.00	1	13,751	0.01%
2021/08/17	0	0.00	5	114.30	112.00	-5	13,868	-0.04%
2021/08/16	3	115.33	3	113.83	114.50	0	13,873	0.00%
2021/08/13	18	121.11	13	118.81	118.00	5	13,892	0.04%
2021/08/12	3	121.83	9	123.22	123.00	-6	13,908	-0.04%
2021/08/11	3	118.33	3	118.50	119.00	0	13,958	0.00%
2021/08/10	1.3	120.68	2	122.00	122.00	-0.8	14,020	-0.01%
2021/08/09	3	121.67	8	123.38	122.00	-5	14,081	-0.04%
2021/08/06	2	122.25	0	0.00	121.50	2	14,159	0.01%
2021/08/05	6.3	124.34	3	124.84	124.00	3.3	14,264	0.02%
2021/08/04	4	125.38	3	126.33	125.50	1	14,533	0.01%
2021/08/03	5.1	126.40	8	126.19	126.50	-3	14,698	-0.02%
2021/08/02	5	122.00	7	121.14	123.00	-2	14,781	-0.01%
2021/07/30	16	121.97	8	121.75	120.00	8	14,875	0.05%
2021/07/29	4	118.52	4	118.50	121.50	0	14,921	0.00%
2021/07/28	7	118.07	5	119.00	118.00	2	15,080	0.01%
2021/07/27	7	124.64	2.3	127.50	122.00	4.7	15,144	0.03%
2021/07/26	6	128.33	6	129.83	128.00	0	15,160	0.00%
2021/07/23	6.1	127.61	4	128.75	128.00	2.1	15,236	0.01%
2021/07/22	1	132.00	6	131.33	129.00	-5	15,528	-0.03%
2021/07/21	11	127.27	4	129.38	126.50	7	15,502	0.05%
2021/07/20	11.1	130.86	3	132.00	129.00	8.1	15,427	0.05%
2021/07/19	13.1	138.31	4.1	138.79	137.00	9	15,285	0.06%
2021/07/16	18.3	138.82	18.2	139.23	138.50	0.1	15,115	0.00%
2021/07/15	5	130.10	2.1	131.73	134.00	3	14,640	0.02%
2021/07/14	2.2	128.27	25	128.40	131.00	-22.8	14,768	-0.15%
2021/07/13	37.2	132.21	23.1	130.95	128.00	14.1	14,836	0.10%
2021/07/12	4.4	129.83	0	0.00	129.50	4.4	14,661	0.03%
2021/07/09	9	124.00	4	124.00	124.00	5	14,678	0.03%
2021/07/08	0	0.00	4	127.00	125.50	-4	15,415	-0.03%
2021/07/07	1	124.51	2	127.00	125.50	-1	16,004	-0.01%
2021/07/06	5	125.90	0.5	127.00	126.00	4.5	15,989	0.03%
2021/07/05	6	130.50	2	131.75	131.00	4	15,922	0.03%
2021/07/02	1	124.00	4	124.75	129.00	-3	15,715	-0.02%
2021/07/01	1	124.00	2	121.50	122.00	-1	15,683	-0.01%
2021/06/30	4	125.50	3	127.67	126.00	1	15,637	0.01%
2021/06/29	12.3	126.77	24	128.38	125.00	-11.8	15,576	-0.08%
2021/06/28	12	132.29	9.4	130.84	131.50	2.7	15,423	0.02%
2021/06/25	20.2	134.97	31.3	134.06	132.00	-11.1	15,338	-0.07%
2021/06/24	24	130.88	29.2	128.75	132.00	-5.2	15,053	-0.03%
2021/06/23	9.7	125.98	14	126.25	126.50	-4.3	14,737	-0.03%
2021/06/22	3	118.67	8	120.31	119.00	-5	14,266	-0.04%
2021/06/21	7.3	120.22	9	120.39	119.00	-1.8	14,163	-0.01%
2021/06/18	5	122.40	7.5	122.27	121.00	-2.5	13,911	-0.02%
2021/06/17	31.5	120.20	27.1	119.36	119.00	4.4	13,634	0.03%
2021/06/16	12.1	114.87	5	114.20	114.00	7.1	13,051	0.05%
2021/06/15	16.1	115.32	26.1	114.28	116.00	-10	12,759	-0.08%
2021/06/11	2	107.50	0	108.00	107.00	2	12,191	0.02%
2021/06/10	10.1	109.04	11	108.95	109.00	-0.9	12,177	-0.01%
2021/06/09	4.1	104.50	6	106.17	104.50	-1.9	12,088	-0.02%
2021/06/08	5	107.00	6.1	108.32	106.00	-1.1	12,152	-0.01%
2021/06/07	5.1	107.51	5	106.20	107.50	0.1	12,238	0.00%
2021/06/04	1	105.50	0	105.50	105.50	1	12,201	0.01%
2021/06/03	6	107.33	5	107.10	107.50	1	12,258	0.01%
2021/06/02	12	107.50	6	107.49	105.50	6	12,254	0.05%
2021/06/01	15	111.43	20	111.23	111.00	-5	12,196	-0.04%
2021/05/31	10	107.46	13.1	108.77	110.50	-3	12,099	-0.03%
2021/05/28	4	103.13	0	103.00	103.00	4	11,802	0.03%
2021/05/27	4.1	102.77	11	103.50	104.00	-7	11,748	-0.06%
2021/05/26	20	104.08	25	102.92	105.00	-5	11,683	-0.04%
2021/05/25	27	99.54	15.4	97.99	99.30	11.6	11,596	0.10%
2021/05/24	7	92.98	6	92.73	94.10	1	11,609	0.01%
2021/05/21	5	92.70	25	93.52	92.30	-20	11,720	-0.17%
2021/05/20	12	93.03	2	92.50	92.20	10	11,886	0.08%
2021/05/19	22.4	92.62	1	92.40	92.20	21.4	12,207	0.18%
2021/05/18	26	93.55	45	92.06	94.90	-19	12,418	-0.15%
2021/05/17	9	88.31	2	86.65	88.30	7	12,800	0.05%
2021/05/14	15	94.63	23	94.33	93.30	-8	13,072	-0.06%
2021/05/13	8	91.10	3	91.57	92.40	5	13,025	0.04%
2021/05/12	21	95.02	17	90.34	91.40	4	12,988	0.03%
2021/05/11	14	99.84	8	100.99	99.20	6	12,839	0.05%
2021/05/10	25	103.40	14	109.14	103.00	11	12,721	0.09%
2021/05/07	9	109.78	2	109.50	110.00	7	12,624	0.06%
2021/05/06	11	107.77	15	105.77	108.00	-4	12,630	-0.03%
2021/05/05	63.1	113.69	57	110.38	108.00	6.1	13,355	0.05%
2021/05/04	12	111.96	10	112.04	111.00	2	13,658	0.01%
2021/05/03	9	120.28	6	120.07	116.00	3	13,475	0.02%
2021/04/29	5	126.00	5	124.90	127.50	0	13,328	0.00%
2021/04/28	7	125.00	8	125.63	127.50	-1	13,283	-0.01%
2021/04/27	1	114.50	5	116.70	117.50	-4	13,151	-0.03%
2021/04/26	3	114.33	3	115.83	116.00	0	13,150	0.00%
2021/04/23	0	0.00	7	111.50	114.00	-7	13,240	-0.05%
2021/04/22	0	0.00	7	110.43	108.50	-7	13,317	-0.05%
2021/04/21	13	115.84	12.1	115.45	113.00	0.9	13,471	0.01%
2021/04/20	7	108.71	25	111.96	113.50	-18	14,059	-0.13%
2021/04/19	12	109.58	4	109.25	109.00	8	13,917	0.06%
2021/04/16	6	108.42	2	109.00	109.00	4	13,986	0.03%
2021/04/15	16	107.75	23	107.28	108.00	-7	13,968	-0.05%
2021/04/14	33	105.94	15	106.07	103.50	18	13,741	0.13%
2021/04/13	16.1	107.86	27	107.83	110.50	-10.9	13,046	-0.08%
2021/04/12	7	100.07	1	101.00	100.50	6	12,409	0.05%
2021/04/09	3	102.00	2	103.24	102.00	1	12,361	0.01%
2021/04/08	1	102.50	0	0.00	103.50	1	12,299	0.01%
2021/04/07	6	102.42	21	103.12	103.50	-15	12,286	-0.12%
2021/04/06	3	102.68	3	103.00	104.00	0	12,160	0.00%
2021/04/01	9	102.38	8	101.38	102.00	1	12,121	0.01%
2021/03/31	3.1	103.48	3	104.17	102.50	0.1	12,079	0.00%
2021/03/30	1	104.00	3	103.00	104.00	-2	11,983	-0.02%
2021/03/29	7	101.36	4.2	101.86	101.00	2.9	11,903	0.02%
2021/03/26	6	99.93	10	99.93	100.00	-4	11,787	-0.03%
2021/03/25	2	95.00	6	95.12	95.30	-4	11,555	-0.03%
2021/03/24	11	95.41	3.2	95.56	95.00	7.9	11,552	0.07%
2021/03/23	8.2	98.59	3	98.30	98.00	5.2	11,515	0.05%
2021/03/22	0	0.00	7.1	98.28	98.20	-7.1	11,591	-0.06%
2021/03/19	2	99.00	9	98.87	99.00	-7	11,695	-0.06%
2021/03/18	0	0.00	4	98.43	98.80	-4	11,733	-0.03%
2021/03/17	33.1	98.82	20	98.20	97.50	13	11,791	0.11%
2021/03/16	5	98.22	1	98.80	98.30	4	11,767	0.03%
2021/03/15	27	97.66	31	97.36	96.90	-4	11,766	-0.03%
2021/03/12	17.2	99.74	2.1	100.94	99.00	15.1	11,760	0.13%
2021/03/11	36.2	98.49	52	98.60	99.80	-15.9	11,676	-0.14%
2021/03/10	23	95.22	7	95.71	95.10	16	11,584	0.14%
2021/03/09	7	92.46	18	91.68	92.80	-11	11,714	-0.09%
2021/03/08	16	95.17	36	97.54	94.80	-20	11,729	-0.17%
2021/03/05	62	96.47	50	96.77	96.00	12	11,706	0.10%
2021/03/04	5	96.16	0	0.00	94.80	5	11,645	0.04%
2021/03/03	8.1	97.48	3	96.23	98.40	5.1	11,588	0.04%
2021/03/02	6	97.15	0	0.00	96.00	6	11,550	0.05%
2021/02/26	5	98.14	6	98.70	98.50	-1	11,613	-0.01%
2021/02/25	14	99.84	5	99.74	99.40	9	11,529	0.08%
2021/02/24	23	103.07	17	103.21	99.90	6	11,423	0.05%
2021/02/23	3	102.83	7	103.21	104.00	-4	11,214	-0.04%
2021/02/22	9	106.50	10.2	105.95	105.00	-1.2	11,064	-0.01%
2021/02/19	36	106.64	104	104.28	109.00	-68	10,826	-0.63%	大賣/
2021/02/18	50	100.61	125	100.18	99.90	-75	10,482	-0.72%	大賣/
2021/02/17	164	97.67	36	96.55	99.00	128	10,223	1.25%	大買/鉅額交易
2021/02/05	13	90.88	21	91.54	92.50	-8	9,910	-0.08%
2021/02/04	2	88.10	1	87.70	87.20	1	9,619	0.01%
2021/02/03	2.1	86.91	5	87.16	87.80	-3	9,657	-0.03%
2021/02/02	2	86.80	6.1	86.62	86.90	-4.1	9,768	-0.04%
2021/02/01	2	82.96	2.1	82.55	83.70	-0.1	9,827	0.00%
2021/01/29	4	83.88	1	85.30	83.50	3	9,762	0.03%
2021/01/28	10.1	84.39	1	84.40	85.00	9.1	9,704	0.09%
2021/01/27	79	92.68	81	89.81	86.60	-2	9,607	-0.02%
2021/01/26	60.1	87.93	106	88.35	88.90	-45.9	8,815	-0.52%	大賣/
2021/01/25	12	83.42	2	83.35	83.00	10	8,410	0.12%
2021/01/22	5	85.28	3	84.97	85.40	2	8,974	0.02%
2021/01/21	10	84.89	5	84.84	84.70	5	9,076	0.06%
2021/01/20	42	83.74	74	86.28	83.50	-32	8,986	-0.36%
2021/01/19	2	85.60	5	85.68	86.10	-3	8,808	-0.03%
2021/01/18	32	85.69	53	85.46	85.00	-21	8,757	-0.24%
2021/01/15	58	84.40	116	84.03	85.60	-58	8,604	-0.67%	大賣/
2021/01/14	117	85.38	66	84.97	84.50	51	8,485	0.60%	大買/
2021/01/13	227	85.06	198	83.91	85.00	29	8,287	0.35%	大買/大賣/
2021/01/12	20	80.40	41	81.34	80.40	-21	7,614	-0.28%
2021/01/11	59	81.42	19	81.79	81.20	40	7,571	0.53%
2021/01/08	9	79.10	9	79.11	79.30	0	7,442	0.00%
2021/01/07	0	0.00	4.1	77.39	76.60	-4.1	7,268	-0.06%
2021/01/06	6	77.53	1.1	75.86	77.10	4.9	7,283	0.07%
2021/01/05	1.1	75.32	12	76.70	77.00	-10.9	7,245	-0.15%
2021/01/04	4.1	75.38	0	0.00	75.90	4.1	7,224	0.06%
2020/12/30	1	73.60	0	74.30	74.30	1	7,275	0.01%
2020/12/29	12	74.67	5	74.64	74.30	7	7,390	0.09%
2020/12/28	1	73.92	3	73.97	74.40	-2	7,436	-0.03%
2020/12/25	2	74.00	2	74.45	73.80	0	7,473	0.00%
2020/12/23	2	73.05	0	0.00	73.90	2	7,514	0.03%
2020/12/22	5	73.62	2	73.75	72.90	3	7,618	0.04%
2020/12/21	3	73.20	1.3	73.13	73.20	1.7	7,670	0.02%
2020/12/18	2	73.55	0	0.00	73.90	2	7,722	0.03%
2020/12/17	0	0.00	0	75.80	74.80	0	7,753	0.00%
2020/12/16	12.1	75.09	11	75.57	75.50	1.1	7,721	0.01%
2020/12/15	8	72.71	2	72.10	72.20	6	7,670	0.08%
2020/12/14	5	74.44	2	74.15	74.00	3	7,662	0.04%
2020/12/11	2	76.40	6	78.00	75.90	-4	7,701	-0.05%
2020/12/10	4	77.03	16	76.88	76.90	-12	7,848	-0.15%
2020/12/09	3	78.40	11	77.99	78.10	-8	8,191	-0.10%
2020/12/08	5	78.06	3	77.93	77.90	2	8,321	0.02%
2020/12/07	3	79.33	11	78.79	78.70	-8	8,501	-0.09%
2020/12/04	1	80.00	5.1	79.97	80.00	-4.1	8,575	-0.05%
2020/12/03	44	82.02	32.1	80.86	79.40	11.9	8,852	0.13%
2020/12/02	11	81.41	9.1	82.12	81.40	1.9	8,743	0.02%
2020/12/01	2.3	80.76	17	80.55	81.20	-14.7	8,685	-0.17%
2020/11/30	18	80.78	4	81.20	80.00	14	8,704	0.16%
2020/11/27	3	80.50	7.1	80.87	80.50	-4.1	8,900	-0.05%
2020/11/26	2	80.30	9	80.32	79.70	-7	8,874	-0.08%
2020/11/25	11	79.35	14	80.35	78.80	-3	8,844	-0.03%
2020/11/24	0	0.00	30	78.90	78.20	-30	8,696	-0.34%
2020/11/23	12	77.37	11	77.30	77.90	1	8,686	0.01%
2020/11/20	21	78.28	9	78.20	78.10	12	8,725	0.14%
2020/11/19	13	78.41	6.1	78.89	78.30	6.9	8,769	0.08%
2020/11/18	9	78.93	5	78.60	79.00	4	8,792	0.05%
2020/11/17	26	79.02	1	79.00	78.40	25	8,856	0.28%
2020/11/16	29	80.37	0	0.00	80.00	29	8,982	0.32%
2020/11/13	11.1	78.60	17	79.95	80.00	-5.9	8,977	-0.07%
2020/11/12	8	77.76	1	79.00	77.90	7	8,812	0.08%
2020/11/11	10	80.36	15	80.85	79.30	-5	8,769	-0.06%
2020/11/10	16	81.07	27.1	81.87	81.50	-11.1	8,721	-0.13%
2020/11/09	2.1	80.64	10	80.29	81.20	-7.9	8,581	-0.09%
2020/11/06	3	76.60	1	76.50	76.40	2	8,480	0.02%
2020/11/05	3	75.30	3.1	76.10	76.20	-0.1	8,621	0.00%
2020/11/04	14	74.79	35	73.89	74.50	-21	8,669	-0.24%
2020/11/03	6	74.53	5	74.68	74.40	1	8,715	0.01%
2020/11/02	13	76.92	6	76.25	74.40	7	8,952	0.08%
2020/10/30	53.3	82.57	61.1	82.53	77.00	-7.8	9,210	-0.08%
2020/10/29	14	81.11	11	81.60	82.20	3	8,724	0.03%
2020/10/28	0.1	79.30	21	80.10	79.70	-20.9	8,906	-0.23%
2020/10/27	9	79.86	12.1	80.08	79.20	-3.1	9,084	-0.03%
2020/10/26	4	79.80	11	79.82	79.80	-7	9,134	-0.08%
2020/10/23	28	78.61	11	78.84	78.50	17	9,187	0.19%
2020/10/22	1	79.70	9	78.84	78.20	-8	9,255	-0.09%
2020/10/21	25	79.80	38	79.59	79.30	-13	9,303	-0.14%
2020/10/20	27	78.47	1	77.40	79.00	26	9,350	0.28%
2020/10/19	1	77.40	6	77.05	77.40	-5	9,395	-0.05%
2020/10/16	4	77.18	2	75.80	74.60	2	9,616	0.02%
2020/10/15	1	73.00	1	73.40	74.00	0	9,602	0.00%
2020/10/14	10	74.80	2	74.20	74.00	8	9,700	0.08%
2020/10/13	0	0.00	3.2	74.25	74.60	-3.2	9,771	-0.03%
2020/10/12	4	73.08	0	0.00	73.70	4	9,904	0.04%
2020/10/08	5.2	73.01	1	73.10	73.30	4.2	10,358	0.04%
2020/10/07	1	71.40	0	0.00	72.50	1	10,564	0.01%
2020/10/06	8	71.41	1	73.00	71.60	7	10,551	0.07%
2020/10/05	4	70.38	21	70.34	70.30	-17	10,596	-0.16%
2020/09/30	36	71.16	32	71.03	72.20	4	10,813	0.04%
2020/09/29	3	72.63	0	0.00	71.60	3	10,897	0.03%
2020/09/28	21	73.79	11	74.00	73.60	10	11,013	0.09%
2020/09/25	8	74.78	1	75.50	73.50	7	11,383	0.06%
2020/09/24	8	77.06	20	77.30	77.00	-12	11,378	-0.11%
2020/09/23	23	78.55	1	77.30	77.10	22	11,523	0.19%
2020/09/22	4	78.70	10	79.00	78.40	-6	11,824	-0.05%
2020/09/18	5	81.00	3	80.70	81.00	2	12,102	0.02%
2020/09/17	12	81.30	1	81.80	81.20	11	12,176	0.09%
2020/09/16	16	82.79	13	83.02	82.50	3	12,142	0.02%
2020/09/15	29	82.90	45	83.28	81.80	-16	12,032	-0.13%
2020/09/14	77.1	83.25	96	83.41	82.30	-18.9	11,863	-0.16%
2020/09/11	86	82.63	63.2	81.74	82.60	22.9	11,536	0.20%
2020/09/10	30	81.71	84	80.61	80.60	-54	11,447	-0.47%
2020/09/09	42	79.47	27	78.94	80.00	15	11,298	0.13%
2020/09/08	57	81.87	42	80.93	80.40	15	11,185	0.13%
2020/09/07	11	79.24	12	78.50	76.50	-1	10,925	-0.01%
2020/09/04	3	77.80	22	78.93	80.00	-19	10,888	-0.17%
2020/09/03	15	79.74	121	79.57	78.80	-106	10,853	-0.98%	大賣/鉅額交易
2020/09/02	2	82.60	10	82.69	81.00	-8	10,827	-0.07%
2020/09/01	1.1	79.31	0	0.00	79.30	1.1	10,659	0.01%
2020/08/31	14	77.56	7	77.61	77.30	7	10,699	0.07%
2020/08/28	0	0.00	5	75.80	75.70	-5	10,724	-0.05%
2020/08/26	3	78.47	1	80.40	77.80	2	11,057	0.02%
2020/08/24	0	0.00	1	76.60	77.40	-1	11,216	-0.01%
2020/08/21	3	76.40	0.1	76.60	76.30	3	11,306	0.03%
2020/08/20	0	0.00	4.2	78.98	76.10	-4.2	11,481	-0.04%
2020/08/18	0	0.00	1	81.30	81.80	-1	11,833	-0.01%
2020/08/17	1.1	81.99	0	0.00	81.30	1.1	11,855	0.01%
2020/08/14	3	81.77	2	82.80	82.50	1	11,961	0.01%
2020/08/13	7	82.90	6	81.97	81.40	1	11,960	0.01%
2020/08/12	12	82.68	7.1	82.34	82.40	4.9	11,965	0.04%
2020/08/11	7	83.84	15	84.42	83.70	-8	11,990	-0.07%
2020/08/10	8.1	84.64	37	82.22	81.70	-28.9	11,937	-0.24%
2020/08/07	24	83.55	22	83.86	83.30	2	12,036	0.02%
2020/08/06	19.1	85.64	9.1	84.94	84.80	10	12,091	0.08%
2020/08/05	17.1	83.75	29	84.34	84.60	-11.9	11,944	-0.10%
2020/08/04	0	0.00	5.2	78.30	78.30	-5.2	11,782	-0.04%
2020/08/03	19.1	78.19	13	78.32	79.10	6.1	11,873	0.05%
2020/07/31	11	74.24	16.1	74.79	75.00	-5.1	11,984	-0.04%
2020/07/30	5.1	71.82	0	0.00	71.60	5.1	12,137	0.04%
2020/07/29	8	73.38	2	73.90	74.50	6	12,215	0.05%
2020/07/28	8.1	74.61	17.1	75.89	73.50	-9	12,280	-0.07%
2020/07/27	14	75.13	16.1	75.18	75.00	-2.1	12,325	-0.02%
2020/07/24	6.1	75.48	42	75.52	75.10	-35.9	12,340	-0.29%
2020/07/23	8	75.99	52	75.45	76.20	-44	12,447	-0.35%
2020/07/22	53	75.17	26	74.95	75.20	27	12,515	0.22%
2020/07/21	1	72.00	14	71.44	72.60	-13	12,633	-0.10%
2020/07/20	11	69.89	14	70.31	70.80	-3	12,703	-0.02%
2020/07/17	13	68.73	16	68.38	68.00	-3	12,915	-0.02%
2020/07/16	19	70.90	20	70.26	69.50	-1	13,172	-0.01%
2020/07/15	145	72.63	124.1	72.43	71.00	20.9	13,437	0.16%	大買/大賣/
2020/07/14	58	70.11	14.1	69.84	69.20	43.9	13,526	0.32%
2020/07/13	12	68.37	11	67.83	67.80	1	13,692	0.01%
2020/07/10	22	67.52	71	68.10	67.60	-49	13,861	-0.35%
2020/07/09	2	70.30	17	70.29	70.30	-15	14,017	-0.11%
2020/07/08	29	66.65	6.2	67.62	68.40	22.8	13,902	0.16%
2020/07/07	43.1	66.15	5	66.58	65.20	38.1	13,792	0.28%
2020/07/06	17	67.92	56	69.74	67.10	-39	13,694	-0.28%
2020/07/03	12	66.38	10.2	65.53	65.00	1.8	13,380	0.01%
2020/07/02	43	66.03	22	65.67	66.10	21	13,427	0.16%
2020/07/01	36.1	65.06	31	64.61	64.40	5.1	13,283	0.04%
2020/06/30	21.2	61.82	23	62.60	63.60	-1.8	12,952	-0.01%
2020/06/29	1	60.60	1.1	60.68	60.50	-0.1	12,820	0.00%
2020/06/24	17	59.11	47.1	59.79	60.30	-30.1	12,768	-0.24%
2020/06/23	8	60.05	33	59.46	60.30	-25	12,731	-0.20%
2020/06/22	15	59.53	17.1	59.46	59.40	-2.1	12,684	-0.02%
2020/06/19	6	59.92	0.1	59.60	59.20	5.9	12,767	0.05%
2020/06/18	4.2	60.74	3	60.60	60.30	1.2	12,779	0.01%
2020/06/17	5	59.74	4	59.68	60.00	1	12,742	0.01%
2020/06/16	5.2	59.80	1	60.50	59.60	4.2	12,743	0.03%
2020/06/12	3.2	57.14	0	0.00	57.80	3.2	12,908	0.02%
2020/06/11	5	58.64	2.2	59.05	57.80	2.8	13,006	0.02%
2020/06/10	20	60.05	5	59.90	59.90	15	13,216	0.11%
2020/06/09	12	60.56	5	60.20	59.70	7	13,447	0.05%
2020/06/08	3	60.87	19	60.33	59.60	-16	13,808	-0.12%
2020/06/05	49	61.28	5	61.50	60.90	44	14,205	0.31%
2020/06/04	34	61.06	8	61.40	60.70	26	14,240	0.18%
2020/06/03	6.1	61.24	11	61.06	60.60	-4.9	14,281	-0.03%
2020/06/02	19	60.21	14	60.46	60.20	5	14,234	0.04%
2020/06/01	7.1	60.16	6	60.33	61.50	1.1	14,121	0.01%
2020/05/29	13	58.28	1.3	58.21	58.70	11.7	14,067	0.08%
2020/05/28	10	59.70	6	58.97	58.50	4	14,288	0.03%
2020/05/27	8.1	59.47	11	60.04	59.80	-2.9	14,419	-0.02%
2020/05/26	78	59.29	11.1	59.44	58.50	66.9	14,268	0.47%
2020/05/25	4	57.78	12	58.22	58.80	-8	14,013	-0.06%
2020/05/22	11	55.49	8	55.50	55.00	3	13,773	0.02%
2020/05/21	7.1	55.45	1	56.10	56.00	6.1	13,804	0.04%
2020/05/20	8	55.44	2	54.55	54.50	6	13,746	0.04%
2020/05/19	2	55.35	4	56.15	55.30	-2	13,766	-0.01%
2020/05/18	11	56.16	0	0.00	55.60	11	13,818	0.08%
2020/05/15	1.1	56.12	9	56.06	57.00	-7.9	13,803	-0.06%
2020/05/14	38	57.06	11	57.34	55.90	27	13,718	0.20%
2020/05/13	1	58.30	18	58.21	58.00	-17	13,535	-0.13%
2020/05/12	3	58.97	3	58.77	59.70	0	13,396	0.00%
2020/05/11	17	58.36	4	58.43	58.70	13	13,232	0.10%
2020/05/08	21	57.26	8	57.96	56.80	13	12,971	0.10%
2020/05/07	51.1	56.77	16	57.47	58.30	35.1	12,729	0.28%
2020/05/06	42	59.41	23	59.56	58.20	19	12,280	0.15%
2020/05/05	22	61.54	6	62.88	61.00	16	11,905	0.13%
2020/05/04	13	62.25	1	62.10	62.10	12	11,699	0.10%
2020/04/30	0	0.00	13.1	65.56	64.70	-13.1	11,530	-0.11%
2020/04/29	7	65.01	32	64.62	65.20	-25	11,381	-0.22%
2020/04/28	61	65.68	54	64.99	64.60	7	11,278	0.06%
2020/04/27	14.1	64.24	3	63.23	63.30	11.1	11,074	0.10%
2020/04/24	15	64.77	12	63.69	63.10	3	10,867	0.03%
2020/04/23	3	62.87	14	62.35	63.20	-11	10,455	-0.11%
2020/04/22	56.1	62.62	47	62.45	62.80	9.1	10,301	0.09%
2020/04/21	25	64.50	19.9	63.91	62.70	5.1	9,967	0.05%
2020/04/20	15.6	66.91	9	66.94	67.50	6.6	9,620	0.07%
2020/04/17	107.5	63.80	102	64.49	62.60	5.5	9,177	0.06%	大買/大賣/
2020/04/16	40	58.79	59.3	58.09	60.50	-19.3	8,585	-0.22%
2020/04/15	11.4	54.25	24	53.88	55.00	-12.6	8,142	-0.16%
2020/04/14	56.1	52.96	70	52.18	53.60	-13.9	7,906	-0.18%
2020/04/13	22.1	49.90	69	49.45	49.75	-46.9	7,571	-0.62%
2020/04/10	27.1	47.92	1	48.15	48.00	26.1	7,409	0.35%
2020/04/09	24	47.31	2.1	47.47	47.35	21.9	7,446	0.29%
2020/04/08	16	47.83	10	47.94	47.75	6	7,427	0.08%
2020/04/07	2.1	47.27	21	47.24	48.00	-18.9	7,403	-0.26%
2020/04/06	0.1	44.70	10	44.55	44.55	-9.9	7,292	-0.14%
2020/04/01	1	44.05	0	0.00	44.00	1	7,271	0.01%
2020/03/31	27	43.58	14	43.44	44.00	13	7,377	0.18%
2020/03/30	26	42.18	6	42.67	42.50	20	7,223	0.28%
2020/03/27	7	41.72	7.5	43.47	41.65	-0.5	7,201	-0.01%
2020/03/26	4	41.71	33	42.68	42.75	-29	7,160	-0.40%
2020/03/25	27.4	41.85	10	42.46	42.25	17.4	7,277	0.24%
2020/03/24	1.1	41.17	10	40.80	41.10	-8.9	7,223	-0.12%
2020/03/23	0.2	38.65	1	38.90	38.65	-0.8	7,214	-0.01%
2020/03/20	11.1	38.07	0	0.00	38.65	11.1	7,303	0.15%
2020/03/19	13	36.22	3	38.92	36.15	10	7,286	0.14%
2020/03/18	32	41.34	4	43.38	40.10	28	7,214	0.39%
2020/03/17	10	42.60	12	42.50	42.50	-2	7,254	-0.03%
2020/03/16	10	44.87	9	45.17	44.00	1	7,283	0.01%
2020/03/13	9	43.96	11	43.90	43.00	-2	7,539	-0.03%
2020/03/12	24	50.15	15.1	50.52	47.35	8.9	7,367	0.12%
2020/03/11	19.1	50.76	31	52.30	52.60	-11.9	7,030	-0.17%
2020/03/10	3.1	48.41	0	0.00	48.50	3.1	6,674	0.05%
2020/03/09	17	49.22	12	49.45	47.55	5	6,638	0.08%
2020/03/06	7	49.51	218	49.22	49.85	-211	6,833	-3.09%	大賣/鉅額交易
2020/03/05	2	49.60	6.1	49.58	49.60	-4.1	7,229	-0.06%
2020/03/04	15.1	48.57	1	48.00	48.50	14.1	7,213	0.20%
2020/03/03	26	49.37	27.1	48.44	47.90	-1.1	7,165	-0.02%
2020/03/02	42.1	48.94	52	49.37	50.50	-9.9	6,855	-0.14%
2020/02/27	4	47.33	52	47.20	47.45	-48	6,627	-0.72%
2020/02/26	3	47.17	1.1	47.11	46.80	1.9	6,515	0.03%
2020/02/25	43	48.10	1	47.80	48.45	42	6,464	0.65%
2020/02/24	12.1	48.30	2	47.50	48.30	10.1	6,418	0.16%
2020/02/21	4	47.68	2.1	48.07	47.50	1.9	6,327	0.03%
2020/02/20	0.1	47.80	22	47.91	48.00	-21.9	6,224	-0.35%
2020/02/19	21	47.10	77.1	48.03	47.15	-56.1	6,098	-0.92%
2020/02/18	0	0.00	8.1	46.39	47.00	-8.1	5,964	-0.14%
2020/02/17	2	44.90	15	44.67	45.50	-13	5,836	-0.22%
2020/02/14	6	43.70	1	44.00	44.00	5	5,766	0.09%
2020/02/12	0.1	43.30	0	0.00	43.20	0.1	5,698	0.00%
2020/02/10	5	42.15	0	0.00	42.25	5	5,738	0.09%
2020/02/07	0	0.00	4	43.50	42.90	-4	5,749	-0.07%
2020/02/06	6	44.43	2	44.33	44.40	4	5,733	0.07%
2020/02/05	1	43.85	0.3	44.05	43.95	0.7	5,740	0.01%
2020/02/04	7	43.92	0	0.00	44.05	7	5,734	0.12%
2020/01/31	0.1	44.05	0	0.00	43.65	0.1	5,725	0.00%
2020/01/30	17	42.48	4	43.15	43.10	13	5,689	0.23%
2020/01/20	0.1	46.60	0.1	46.60	46.55	0.1	5,648	0.00%
2020/01/17	10	46.13	0.2	46.20	46.00	9.8	5,626	0.17%
2020/01/16	0.1	46.70	2	45.75	46.65	-1.9	5,574	-0.03%
2020/01/15	0	0.00	0.1	46.80	46.55	-0.1	5,494	0.00%
2020/01/14	19	47.28	5	47.50	47.15	14	5,475	0.26%
2020/01/13	0	0.00	5	47.50	47.10	-5	5,408	-0.09%
2020/01/10	23	47.14	0	0.00	47.35	23	5,402	0.43%
2020/01/09	0.1	46.90	1	46.90	46.90	-0.9	5,394	-0.02%
2020/01/08	26	46.41	4	46.80	46.85	22	5,490	0.40%
2020/01/07	2	46.25	0	0.00	46.70	2	5,491	0.04%
2020/01/03	2	47.30	6.1	47.94	47.30	-4.1	5,427	-0.08%
2020/01/02	0.1	48.15	0	0.00	48.25	0.1	5,338	0.00%
2019/12/31	13	48.02	0.1	47.40	47.30	12.9	5,272	0.24%
2019/12/30	3	48.12	11	47.80	48.35	-8	5,204	-0.15%
2019/12/27	3.1	47.74	0	0.00	48.20	3.1	5,152	0.06%
2019/12/26	18	48.32	11.1	48.55	47.15	6.9	5,074	0.14%
2019/12/25	5	47.60	0	0.00	47.60	5	4,899	0.10%
2019/12/24	0	0.00	12	47.18	47.25	-12	4,880	-0.25%
2019/12/23	3	46.10	0	0.00	46.90	3	4,849	0.06%
2019/12/20	20	47.01	3	47.53	46.50	17	4,800	0.35%
2019/12/19	2	47.83	6	47.15	47.90	-4	4,662	-0.09%
2019/12/18	0	0.00	1	47.80	47.30	-1	4,607	-0.02%
2019/12/17	0	0.00	22	48.32	48.00	-22	4,553	-0.48%
2019/12/13	6	47.15	2.1	46.60	46.90	3.9	4,309	0.09%
2019/12/12	28	48.40	5	48.23	47.80	23	4,222	0.54%
2019/12/11	6	47.65	11	47.22	47.90	-5	4,013	-0.12%
2019/12/10	9.1	46.64	36	46.88	47.80	-26.9	3,795	-0.71%
2019/12/09	6	44.24	7	44.26	44.05	-1	3,261	-0.03%
2019/12/06	7	44.74	8	44.31	43.95	-1	3,164	-0.03%
2019/12/05	4	44.11	14	44.61	44.80	-10	3,070	-0.33%
2019/12/04	12	43.70	15.1	43.93	44.20	-3.1	2,978	-0.10%
2019/12/03	18	44.64	26.7	44.10	44.05	-8.7	2,899	-0.30%
2019/12/02	14.7	42.97	97	43.98	44.30	-82.3	2,609	-3.16%
2019/11/29	2	40.95	6	40.83	40.95	-4	2,316	-0.17%
2019/11/28	16	40.38	5	39.92	40.10	11	2,249	0.49%
2019/11/27	0	0.00	1	39.55	39.55	-1	2,165	-0.05%
2019/11/26	1	38.10	2	38.85	38.90	-1	2,150	-0.05%
2019/11/19	0	0.00	1	38.85	38.35	-1	2,730	-0.04%
2019/11/18	1	38.30	0	0.00	38.35	1	2,742	0.04%
2019/11/14	0	0.00	50	38.25	38.20	-50	2,777	-1.80%
2019/11/12	1	38.40	0	0.00	38.45	1	2,902	0.03%
2019/11/11	3	38.85	0	0.00	38.45	3	2,952	0.10%
2019/11/07	0	0.00	2	38.93	38.90	-2	2,967	-0.07%
2019/11/05	5	38.19	0	0.00	38.45	5	2,999	0.17%
2019/11/04	2	38.05	0	0.00	38.05	2	3,001	0.07%
2019/11/01	0	0.00	1	37.40	37.85	-1	2,988	-0.03%
2019/10/31	0	0.00	3	37.52	37.40	-3	3,003	-0.10%
2019/10/30	2.7	38.35	1	38.25	38.40	1.7	2,962	0.06%
2019/10/28	2	38.38	0	0.00	38.30	2	2,990	0.07%
2019/10/25	2	39.00	1	39.00	39.00	1	2,989	0.03%
2019/10/23	7	39.21	0	0.00	39.00	7	3,103	0.23%
2019/10/22	2	39.20	0.1	39.25	39.20	1.9	3,100	0.06%
2019/10/17	6	39.07	0.3	39.20	38.95	5.7	3,090	0.19%
2019/10/16	5.3	40.35	6	39.96	39.35	-0.7	3,069	-0.02%
2019/10/15	1	38.50	0.2	38.70	38.40	0.8	2,957	0.03%
2019/10/14	2.3	39.20	0	0.00	39.20	2.3	2,940	0.08%
2019/10/09	0	0.00	3	38.52	38.50	-3	2,924	-0.10%
2019/10/08	0	0.00	0.1	39.35	39.00	-0.1	2,927	0.00%
2019/10/04	2	38.90	0.2	39.00	38.90	1.8	2,917	0.06%
2019/10/03	6	39.01	0.2	39.35	39.00	5.8	2,912	0.20%
2019/10/01	6	38.84	0	0.00	39.15	6	2,886	0.21%
2019/09/27	4	39.10	3.2	39.01	38.95	0.8	2,873	0.03%
2019/09/26	60.3	39.90	7	39.95	39.95	53.3	2,859	1.86%
2019/09/25	1	40.30	1	39.80	39.90	0	2,859	0.00%
2019/09/24	4	40.85	2	40.73	40.55	2	2,847	0.07%
2019/09/23	1.2	40.76	1	40.80	40.75	0.2	2,810	0.01%
2019/09/20	0.2	40.55	0	0.00	40.60	0.2	2,802	0.01%
2019/09/18	1.2	39.98	0	0.00	40.05	1.2	2,755	0.04%
2019/09/17	3	39.70	6	39.78	39.45	-3	2,736	-0.11%
2019/09/12	10	40.25	0	0.00	40.35	10	2,684	0.37%
2019/09/10	1	40.10	0	0.00	40.55	1	2,655	0.04%
2019/09/09	0	0.00	2	40.48	40.50	-2	2,628	-0.08%
2019/09/06	6	40.11	1	40.05	40.00	5	2,591	0.19%
2019/09/05	0	0.00	1	41.15	40.95	-1	2,517	-0.04%
2019/09/04	0	0.00	2	41.33	40.90	-2	2,472	-0.08%
2019/09/03	26	41.70	1	41.65	40.90	25	2,420	1.03%
2019/09/02	1.1	40.08	0	0.00	41.25	1.1	2,180	0.05%
2019/08/30	10	40.00	2	39.80	39.85	8	2,114	0.38%
2019/08/29	0	0.00	2	40.20	39.95	-2	2,089	-0.10%
2019/08/28	3	39.28	0	0.00	39.70	3	2,049	0.15%
2019/08/27	14	40.43	0	0.00	39.45	14	2,008	0.70%
2019/08/26	2	39.60	8	39.34	39.10	-6	1,855	-0.32%
2019/08/23	8	39.23	1	38.70	38.60	7	1,693	0.41%
2019/08/22	1.1	39.50	18	39.66	40.45	-16.9	1,428	-1.18%
2019/08/19	0	0.00	3	38.32	38.70	-3	1,263	-0.24%
2019/08/16	1	38.55	0	0.00	38.10	1	1,244	0.08%
2019/08/15	1	37.85	0	0.00	37.85	1	1,196	0.08%
2019/08/14	7	39.59	4	39.58	39.55	3	1,126	0.27%
2019/08/13	0	0.00	9	39.59	39.70	-9	1,077	-0.84%
2019/08/12	5	39.68	11	39.74	39.70	-6	1,050	-0.57%
2019/08/06	0	0.00	4.2	36.50	37.90	-4.2	933	-0.45%
2019/08/05	7	37.17	5.2	37.19	37.20	1.8	921	0.19%
2019/08/02	9	37.49	1.2	37.39	37.60	7.8	925	0.84%
2019/08/01	1	38.20	0.7	38.00	38.20	0.3	917	0.04%
2019/07/31	2	38.40	0.7	38.40	38.40	1.3	925	0.14%
2019/07/30	4	38.40	10	38.80	38.65	-6	986	-0.61%
2019/07/29	9.3	39.22	5	39.30	39.25	4.3	981	0.44%
2019/07/26	4	39.00	15	37.90	38.00	-11	959	-1.15%
2019/07/25	0.2	38.25	0	0.00	38.40	0.2	868	0.02%
2019/07/24	3	37.20	0	0.00	37.50	3	848	0.35%
2019/07/22	0	0.00	10	36.90	37.25	-10	892	-1.12%
2019/07/18	2	36.20	1	36.25	36.20	1	1,015	0.10%
2019/07/17	0	0.00	2	36.25	36.20	-2	1,017	-0.20%
2019/07/10	2	35.53	0	0.00	35.55	2	1,053	0.19%
2019/07/08	1.2	35.71	0	0.00	35.40	1.2	1,083	0.11%
2019/07/05	5	35.35	0	0.00	35.50	5	1,088	0.46%
2019/07/03	0	0.00	0.3	34.80	34.80	-0.3	1,109	-0.02%
2019/07/02	1	35.15	0	0.00	35.10	1	1,113	0.09%
2019/07/01	12	35.50	0	0.00	35.50	12	1,114	1.08%
2019/06/27	5.2	34.66	0	0.00	35.00	5.2	1,119	0.46%
2019/06/13	0.1	34.10	0	0.00	33.55	0.1	1,122	0.01%
2019/06/05	1	33.70	1	33.70	33.60	0	1,112	0.00%
2019/06/04	1	33.60	1	33.60	33.50	0	1,103	0.00%
2019/06/03	1	33.10	2.5	33.66	33.55	-1.5	1,098	-0.14%
2019/05/30	0.2	33.20	0	0.00	33.20	0.2	1,089	0.02%
2019/05/29	0.2	33.10	0	0.00	32.80	0.2	1,088	0.02%
2019/05/27	1.2	33.32	3	33.20	33.20	-1.8	1,077	-0.17%
2019/05/24	1	33.40	1	33.35	33.00	0	1,074	0.00%
2019/05/23	1	33.25	2	33.40	33.20	-1	1,067	-0.09%
2019/05/22	1.3	34.43	1	34.75	34.05	0.3	1,058	0.03%
2019/05/21	1	33.35	1	33.80	33.65	0	1,049	0.00%
2019/05/17	2	35.00	0	0.00	34.70	2	1,021	0.20%
2019/05/16	0	0.00	0.4	36.00	35.50	-0.4	1,007	-0.04%
2019/05/15	0.3	36.15	0	0.00	36.15	0.3	1,000	0.03%
2019/05/14	0	0.00	3	35.30	35.50	-3	995	-0.30%
2019/05/13	1	35.55	28.5	36.10	35.50	-27.5	980	-2.81%
2019/05/10	2	36.25	0.2	36.45	36.45	1.8	970	0.19%
2019/05/09	3	36.75	0.6	36.50	36.10	2.4	953	0.25%
2019/05/08	9.2	37.63	1	37.45	37.45	8.2	928	0.88%
2019/05/07	5	37.82	18	38.22	38.20	-13	910	-1.43%
2019/05/06	0.2	36.90	0	0.00	36.55	0.2	824	0.02%
2019/05/03	0	0.00	5	37.12	36.75	-5	793	-0.63%
2019/05/02	1.2	36.74	0	0.00	36.65	1.2	764	0.15%
2019/04/30	0.2	36.00	1	36.30	36.00	-0.8	747	-0.11%
2019/04/29	1	35.80	1.8	36.04	35.60	-0.8	726	-0.11%
2019/04/25	21	36.91	17.8	36.66	36.60	3.2	658	0.49%
2019/04/24	29.2	36.54	29	36.68	36.95	0.2	614	0.03%
2019/04/23	0	0.00	0.3	34.50	34.70	-0.3	503	-0.05%
2019/04/22	3	35.70	7.7	34.94	34.80	-4.7	494	-0.94%
2019/04/19	4	35.25	2	35.25	35.20	2	478	0.42%
2019/04/18	0	0.00	0.3	34.50	34.50	-0.3	457	-0.07%
2019/04/16	0	0.00	1	34.30	34.60	-1	419	-0.24%
2019/04/15	21	35.04	0	0.00	34.60	21	406	5.16%
2019/04/11	0.2	34.00	0	0.00	34.05	0.2	359	0.05%
2019/04/02	0.2	32.40	0	0.00	32.30	0.2	287	0.06%
2019/04/01	0.2	32.20	0	0.00	32.20	0.2	274	0.07%
2019/03/29	1	32.20	0	0.00	32.25	1	259	0.39%
2019/03/28	0	0.00	1	32.40	32.30	-1	248	-0.40%
2019/03/27	1	32.80	0	0.00	32.80	1	237	0.42%
2019/03/26	0.2	33.40	0	0.00	33.40	0.2	223	0.08%
2019/03/25	0.2	33.80	0	0.00	33.65	0.2	217	0.08%
2019/03/20	0	0.00	0	34.00	34.00	0	213	-0.01%
2019/03/19	1.2	33.52	0	0.00	33.50	1.2	200	0.59%
2019/03/18	0.2	33.80	0	0.00	33.55	0.2	200	0.09%
2019/03/15	0.2	33.85	0	0.00	33.80	0.2	201	0.09%
2019/03/13	0.6	34.00	0	0.00	34.00	0.6	208	0.27%
2019/03/12	1	33.90	0	0.00	34.00	1	210	0.48%
2019/03/08	0.2	34.05	0	0.00	34.05	0.2	222	0.08%
2019/03/07	0.2	34.30	0	0.00	33.95	0.2	229	0.07%
2019/03/05	0.2	34.05	0	0.00	33.90	0.2	229	0.08%
2019/02/27	0.2	34.20	0	0.00	33.95	0.2	231	0.08%
2019/02/25	0.2	33.95	0	0.00	33.95	0.2	221	0.08%
2019/02/22	0.2	33.95	0	0.00	34.00	0.2	222	0.08%
2019/02/21	5.2	34.24	0	0.00	34.05	5.2	223	2.31%
2019/02/20	0.2	34.40	0	0.00	34.25	0.2	225	0.08%
2019/02/19	0.2	34.15	0	0.00	33.95	0.2	229	0.08%
2019/02/18	0.2	33.80	0	0.00	33.75	0.2	231	0.08%
2019/02/14	0.2	33.80	0	0.00	33.95	0.2	231	0.08%
2019/02/12	0.2	33.50	0	0.00	33.30	0.2	231	0.08%
2019/01/30	0.2	34.10	0	0.00	33.80	0.2	227	0.08%
2019/01/25	0.2	33.30	0	0.00	33.15	0.2	218	0.08%
2019/01/24	0.2	33.25	0	0.00	33.05	0.2	221	0.08%
2019/01/17	2	33.25	2	33.15	33.20	0	240	0.00%
2019/01/16	1.2	32.62	0	0.00	32.50	1.2	234	0.51%
2019/01/04	0	0.00	6	31.95	31.95	-6	260	-2.31%
2018/12/19	0	0.00	1	32.50	32.50	-1	292	-0.34%
2018/12/04	1	34.50	0	0.00	33.95	1	291	0.34%
2018/11/26	0	33.00	0	0.00	33.20	0	275	0.00%
2018/11/07	0	0.00	1	31.30	31.45	-1	307	-0.33%
2018/10/30	0	0.00	2	30.15	30.10	-2	333	-0.60%
2018/10/23	8	32.33	0	0.00	32.40	8	338	2.36%
2018/10/22	0	0.00	20	32.46	32.45	-20	337	-5.93%
2018/10/16	20	32.10	0	0.00	32.40	20	323	6.18%
2018/10/11	88	32.82	0	0.00	32.50	88	317	27.69%
2018/10/09	5	34.00	0	0.00	34.15	5	301	1.66%
2018/10/08	0	0.00	1	33.90	34.00	-1	299	-0.33%
2018/10/03	2.6	34.62	0	0.00	34.45	2.6	292	0.88%
2018/10/02	0	34.80	0	0.00	34.60	0	293	0.01%
2018/10/01	1	34.25	0	0.00	34.60	1	294	0.34%
2018/09/28	4	34.20	0	0.00	34.20	4	299	1.34%
2018/09/26	1	34.20	0	0.00	34.15	1	306	0.33%
2018/09/19	4	34.23	0	0.00	34.10	4	383	1.04%
2018/09/04	2	35.93	0	0.00	35.95	2	437	0.46%
2018/09/03	1	36.00	0	0.00	36.00	1	440	0.23%
2018/08/29	1	36.10	0	0.00	36.00	1	443	0.23%
2018/08/16	2	35.18	0	0.00	35.00	2	475	0.42%
2018/08/15	1	34.80	0	0.00	34.80	1	473	0.21%
2018/08/14	1	37.30	0	0.00	37.50	1	460	0.22%
2018/08/10	4	37.85	0	0.00	37.70	4	435	0.92%
2018/08/08	0	0.00	2	38.18	37.95	-2	424	-0.47%
2018/08/06	1	38.25	0	0.00	38.20	1	422	0.24%
2018/08/03	1	37.65	0	0.00	38.00	1	423	0.24%
2018/08/02	2	37.60	0	0.00	37.55	2	425	0.47%
2018/07/31	1	37.40	0	0.00	38.50	1	430	0.23%
2018/07/24	2	37.15	0	0.00	37.35	2	432	0.46%
2018/07/20	5	37.50	0	0.00	37.50	5	441	1.13%
2018/04/17	1	37.65	0	0.00	37.60	1	881	0.11%
2018/04/16	9	38.10	0	0.00	38.05	9	872	1.03%
2018/03/31	1	39.10	0	0.00	39.10	1	883	0.11%
2018/03/30	5	39.35	0	0.00	39.40	5	882	0.57%
2018/03/13	0	0.00	2	39.25	39.30	-2	899	-0.22%
2018/02/09	5	38.65	0	0.00	38.95	5	964	0.52%
2018/02/06	0	0.00	1	39.45	39.10	-1	940	-0.11%
2018/02/02	1	40.55	0	0.00	40.40	1	912	0.11%
2018/01/29	0	0.00	16	41.23	40.95	-16	896	-1.78%
2018/01/26	16	41.35	0	0.00	41.30	16	886	1.80%
2018/01/17	5	40.85	5	41.10	41.75	0	596	0.00%
2018/01/10	0	0.00	10	39.90	39.80	-10	573	-1.74%
2018/01/09	10	40.20	0	0.00	40.00	10	579	1.73%
2018/01/03	0	0.00	1	39.75	39.75	-1	601	-0.17%