晶技 (3042)-元大-台中中港券商分點個股進出

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
119.0
漲跌
▲0.5
漲幅
+0.42%
成交量
4,641張
產業
上市電子零組件類股
1039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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/06/12	0	0.00	2	118.50	118.50	-2	3,803	-0.05%
2024/06/11	2	117.50	4	117.38	117.00	-2	3,976	-0.05%
2024/06/06	0	0.00	3	116.33	115.00	-3	4,403	-0.07%
2024/06/05	0	0.00	2	116.00	116.00	-2	4,380	-0.05%
2024/06/03	0	0.00	1	113.00	114.50	-1	4,438	-0.02%
2024/05/30	1	113.50	2.1	113.48	113.00	-1.1	4,684	-0.02%
2024/05/28	0	0.00	8	117.00	115.50	-8	4,786	-0.17%
2024/05/24	5	116.00	5	115.30	116.00	0	4,732	0.00%
2024/05/23	0	0.00	1	115.00	115.50	-1	4,703	-0.02%
2024/05/22	4	115.13	4	114.38	115.00	0	4,686	0.00%
2024/05/20	0	109.50	5	109.00	110.00	-5	4,646	-0.11%
2024/05/17	2	108.75	0	0.00	108.00	2	4,602	0.04%
2024/05/15	0	0.00	2	112.00	111.00	-2	4,554	-0.04%
2024/05/14	0.1	112.00	0	0.00	112.00	0.1	4,543	0.00%
2024/05/10	3	110.83	0	0.00	110.50	3	4,504	0.07%
2024/05/09	1	114.50	1	113.50	112.50	0	4,471	0.00%
2024/05/07	0	0.00	5	112.00	111.00	-5	4,413	-0.11%
2024/05/03	0	0.00	9	112.56	111.50	-9	4,340	-0.21%
2024/04/30	0	0.00	1	113.00	112.50	-1	4,246	-0.02%
2024/04/29	1	110.00	1.1	109.55	111.00	-0.1	4,221	0.00%
2024/04/25	2	105.75	0	0.00	107.00	2	4,192	0.05%
2024/04/24	4	105.38	0.1	106.38	106.00	3.9	4,174	0.09%
2024/04/23	0	0.00	0.2	103.82	104.00	-0.2	4,174	0.00%
2024/04/22	0	0.00	0.1	105.00	103.50	-0.1	4,166	0.00%
2024/04/19	6	106.58	0	0.00	106.50	6	4,145	0.14%
2024/04/17	1.1	110.05	1	111.00	110.00	0.1	4,124	0.00%
2024/04/16	5	109.10	11	108.23	109.00	-6	4,121	-0.15%
2024/04/15	0	0.00	17.1	111.65	112.00	-17.1	4,066	-0.42%
2024/04/12	3	113.50	0	0.00	113.00	3	4,061	0.07%
2024/04/11	1	111.50	0.1	112.50	112.50	1	4,042	0.02%
2024/04/09	0	112.00	0	0.00	111.00	0	4,006	0.00%
2024/04/08	1.1	108.10	0	0.00	110.00	1.1	3,948	0.03%
2024/04/03	1.2	109.08	0	0.00	109.50	1.2	3,918	0.03%
2024/04/02	0	0.00	1	111.50	110.50	-1	3,889	-0.03%
2024/04/01	1	110.55	0	0.00	110.50	1	3,849	0.03%
2024/03/29	5	110.90	5.2	113.13	113.00	-0.2	3,797	-0.01%
2024/03/28	0	0.00	2.1	115.73	114.50	-2.1	3,512	-0.06%
2024/03/27	3	112.83	0	0.00	113.50	3	3,365	0.09%
2024/03/26	1	111.00	0	113.00	112.50	1	3,333	0.03%
2024/03/25	0.1	115.25	0.1	115.50	115.00	-0.1	3,277	0.00%
2024/03/22	2	116.76	2	116.75	117.00	0	3,235	0.00%
2024/03/21	1	123.00	1	121.50	121.50	0	3,152	0.00%
2024/03/20	0	0.00	10	121.85	120.50	-10	3,020	-0.33%
2024/03/19	3	117.33	11.2	118.29	120.00	-8.2	2,829	-0.29%
2024/03/18	0	113.50	5	113.20	114.50	-5	2,634	-0.19%
2024/03/15	2	114.25	7	114.28	114.50	-5	2,585	-0.19%
2024/03/14	7	116.64	6	117.00	117.00	1	2,519	0.04%
2024/03/13	6	112.67	20.6	116.12	117.00	-14.6	2,330	-0.62%
2024/03/12	0	0.00	4	108.00	108.00	-4	1,972	-0.20%
2024/03/11	0	104.50	2	106.00	105.50	-2	1,893	-0.11%
2024/03/08	2.3	104.05	1	104.00	103.00	1.3	1,883	0.07%
2024/03/07	1.1	104.87	3	105.33	105.00	-1.9	1,872	-0.10%
2024/03/06	5	107.30	9	107.50	106.50	-4	1,836	-0.22%
2024/03/05	3	104.69	7	104.93	105.00	-4	1,729	-0.23%
2024/03/04	4	103.13	10	103.85	106.00	-6	1,599	-0.38%
2024/03/01	0.1	99.70	0	0.00	98.90	0.1	1,440	0.00%
2024/02/29	5.1	100.00	0.3	100.50	99.80	4.8	1,453	0.33%
2024/02/27	0.2	99.75	1.3	99.26	98.90	-1.1	1,453	-0.08%
2024/02/26	2.2	100.05	0	0.00	100.00	2.2	1,450	0.15%
2024/02/23	5	100.00	0	0.00	100.00	5	1,448	0.35%
2024/02/22	15.2	99.94	0	0.00	100.00	15.2	1,430	1.06%
2024/02/16	1.1	97.89	0	0.00	97.50	1.1	1,407	0.08%
2024/02/15	0	96.36	0	0.00	96.90	0	1,483	0.00%
2024/01/23	2	95.80	0	0.00	95.80	2	1,559	0.13%
2024/01/18	0	0.00	10	93.80	94.20	-10	1,564	-0.64%
2024/01/11	0	94.50	0	0.00	94.90	0	1,563	0.00%
2024/01/09	0.1	95.90	0	0.00	95.50	0.1	1,623	0.00%
2024/01/03	0	0.00	2	99.20	98.30	-2	1,746	-0.11%
2024/01/02	0	0.00	2	98.70	99.00	-2	1,746	-0.11%
2023/12/21	0.1	98.00	0	0.00	97.00	0.1	1,980	0.01%
2023/12/14	0	0.00	1	100.50	101.50	-1	2,197	-0.05%
2023/12/12	0.1	100.00	0	0.00	100.00	0.1	2,298	0.00%
2023/12/07	1	101.50	2	102.00	101.50	-1	2,441	-0.04%
2023/12/06	1	104.50	1	103.50	104.00	0	2,475	0.00%
2023/12/05	0	0.00	6	102.50	103.00	-6	2,521	-0.24%
2023/12/04	1	103.00	0	0.00	103.00	1	2,619	0.04%
2023/12/01	1	101.50	2	101.50	101.50	-1	2,901	-0.03%
2023/11/30	1	103.50	1	102.50	103.00	0	2,981	0.00%
2023/11/29	0	0.00	2.5	102.44	102.50	-2.5	2,978	-0.08%
2023/11/28	0	0.00	6	101.50	102.00	-6	3,012	-0.20%
2023/11/27	1	101.50	3	101.00	100.50	-2	3,028	-0.07%
2023/11/24	0	0.00	3	100.00	100.50	-3	3,037	-0.10%
2023/11/22	1	99.90	3	99.97	100.00	-2	3,047	-0.07%
2023/11/21	0	0.00	2	100.50	100.00	-2	3,079	-0.06%
2023/11/20	0	0.00	5	99.96	100.50	-5	3,146	-0.16%
2023/11/16	0.1	99.30	0	0.00	99.20	0.1	3,292	0.00%
2023/11/15	0	0.00	4	99.90	99.70	-4	3,374	-0.12%
2023/11/14	1	99.10	5	99.60	99.70	-4	3,463	-0.12%
2023/11/10	0.1	97.30	1	96.10	96.10	-0.9	3,602	-0.02%
2023/11/01	0	0.00	0.1	95.80	96.00	-0.1	3,684	0.00%
2023/10/27	1	97.10	0	0.00	96.70	1	3,706	0.03%
2023/10/24	0.1	99.00	0	0.00	99.40	0.1	3,739	0.00%
2023/10/23	0.2	97.87	0	0.00	97.80	0.2	3,759	0.00%
2023/10/20	0	97.90	1	96.90	97.70	-1	3,783	-0.03%
2023/10/18	0.1	97.70	1	98.90	98.30	-0.9	3,825	-0.02%
2023/10/16	0.1	97.50	0	0.00	98.50	0.1	3,763	0.00%
2023/10/13	1.1	99.09	4	99.90	100.00	-2.9	3,733	-0.08%
2023/10/06	0.1	96.90	0	0.00	96.60	0.1	3,689	0.00%
2023/10/04	0	0.00	1	97.30	97.00	-1	3,699	-0.03%
2023/10/02	0.1	98.00	0	0.00	98.00	0.1	3,711	0.00%
2023/09/28	1	96.60	0	0.00	96.80	1	3,669	0.03%
2023/09/27	0	0.00	1	97.30	97.10	-1	3,625	-0.03%
2023/09/26	0.2	99.33	0	0.00	98.30	0.2	3,668	0.01%
2023/09/21	0	98.61	0	0.00	99.10	0	3,700	0.00%
2023/09/20	0.1	102.50	0	0.00	99.10	0.1	3,684	0.00%
2023/09/19	6	104.25	4	104.63	103.50	2	3,634	0.06%
2023/09/18	1	103.50	2.1	103.51	103.00	-1.1	3,582	-0.03%
2023/09/15	1.2	101.94	1	101.00	102.50	0.2	3,520	0.00%
2023/09/14	0	0.00	1	100.00	101.50	-1	3,503	-0.03%
2023/09/13	1.1	99.96	1	99.20	99.20	0.1	3,463	0.00%
2023/09/12	1.1	99.99	1	99.10	101.00	0.1	3,415	0.00%
2023/09/11	0.2	100.75	1	101.50	101.00	-0.8	3,342	-0.02%
2023/09/08	2	101.24	1	100.00	101.00	1	3,292	0.03%
2023/09/07	2	102.75	3.2	102.34	103.00	-1.2	3,226	-0.04%
2023/09/06	4	101.61	6	100.42	103.00	-2	3,130	-0.06%
2023/09/05	2	96.90	2	96.90	97.90	0	2,825	0.00%
2023/09/04	0	0.00	1	94.70	95.60	-1	2,749	-0.04%
2023/09/01	11	94.60	10	94.40	94.40	1	2,733	0.04%
2023/08/31	0	0.00	2.1	95.00	94.70	-2.1	2,686	-0.08%
2023/08/30	3	94.30	7	94.13	94.50	-4	2,684	-0.15%
2023/08/29	0	0.00	6	93.00	93.90	-6	2,672	-0.22%
2023/08/28	0	0.00	5	92.96	92.50	-5	2,654	-0.19%
2023/08/25	3	92.81	20	93.50	92.90	-17	2,660	-0.64%
2023/08/24	23	94.78	1	94.80	95.00	22	2,629	0.84%
2023/08/22	15	94.17	1	95.90	93.50	14	2,549	0.55%
2023/08/21	0	92.11	0	0.00	92.00	0	2,435	0.00%
2023/08/18	0	0.00	1	96.60	94.40	-1	2,340	-0.04%
2023/08/15	0	0.00	1	90.90	90.20	-1	1,973	-0.05%
2023/08/09	0.5	90.00	0	0.00	90.80	0.5	1,940	0.03%
2023/07/27	0	89.20	1	88.80	89.00	-1	1,756	-0.06%
2023/07/25	0	0.00	1	90.90	90.60	-1	1,701	-0.06%
2023/07/24	1	89.20	0	0.00	89.70	1	1,668	0.06%
2023/07/21	1	90.00	0	0.00	90.60	1	1,649	0.06%
2023/07/20	0.1	89.30	1	89.10	89.00	-1	1,638	-0.06%
2023/07/17	0	0.00	1	90.80	91.50	-1	1,617	-0.06%
2023/07/14	1	90.70	0	0.00	91.00	1	1,615	0.06%
2023/07/13	1	93.60	4	92.60	92.00	-3	1,602	-0.19%
2023/07/12	0	0.00	2	91.00	92.00	-2	1,561	-0.13%
2023/07/11	0	88.30	12	88.00	88.40	-12	1,516	-0.79%
2023/07/10	12	86.98	27	86.82	87.30	-15	1,519	-0.99%
2023/07/06	0	90.20	1	90.20	90.10	-1	1,481	-0.07%
2023/07/05	2	90.10	2	90.20	90.10	0	1,456	0.00%
2023/07/04	4	88.88	0	0.00	88.90	4	1,438	0.28%
2023/07/03	0.3	95.20	0	0.00	96.20	0.3	1,336	0.02%
2023/06/26	0	0.00	1	97.80	97.70	-1	1,195	-0.08%
2023/06/21	0	0.00	8	96.30	96.30	-8	1,137	-0.70%
2023/06/19	0	0.00	1	94.10	94.50	-1	1,106	-0.09%
2023/06/16	0	0.00	1	93.80	94.30	-1	1,105	-0.09%
2023/06/15	0	0.00	0.1	92.50	92.20	-0.1	1,087	-0.01%
2023/06/09	0	92.40	1	92.50	92.50	-1	1,088	-0.09%
2023/06/08	0	94.00	0	0.00	93.30	0	1,087	0.00%
2023/06/07	0	0.00	0.3	93.00	93.30	-0.3	1,081	-0.03%
2023/06/05	1	92.60	0	0.00	92.60	1	1,095	0.09%
2023/05/31	0	0.00	1	89.90	90.30	-1	1,120	-0.09%
2023/05/30	0	0.00	0	89.30	89.40	0	1,108	0.00%
2023/05/29	0	0.00	1	89.50	89.40	-1	1,107	-0.09%
2023/05/24	0	0.00	10	87.80	87.80	-10	1,073	-0.93%
2023/05/19	1	86.70	0	0.00	86.70	1	1,083	0.09%
2023/05/17	0	0.00	1	86.60	86.40	-1	1,099	-0.09%
2023/05/08	1	86.90	0	0.00	87.00	1	1,178	0.08%
2023/04/27	2	84.80	0	0.00	84.90	2	1,328	0.15%
2023/04/20	0	0.00	1	86.10	86.00	-1	1,342	-0.07%
2023/04/14	0	0.00	32	87.89	87.70	-32	1,323	-2.42%
2023/04/13	0	0.00	10	88.70	87.80	-10	1,322	-0.76%
2023/04/12	1	88.90	0	0.00	88.60	1	1,323	0.08%
2023/04/11	2	88.70	2	89.15	89.00	0	1,317	0.00%
2023/03/30	0	0.00	1	89.30	88.90	-1	1,299	-0.08%
2023/03/29	0	0.00	1	88.40	88.60	-1	1,289	-0.08%
2023/03/28	0	0.00	2	88.80	87.70	-2	1,301	-0.15%
2023/03/21	1.3	88.33	0	0.00	88.50	1.3	1,265	0.11%
2023/03/20	1	87.30	1	87.10	87.80	0	1,251	0.00%
2023/03/16	1	86.00	3	85.60	85.80	-2	1,240	-0.16%
2023/03/15	0	0.00	0.1	87.00	86.10	-0.1	1,239	0.00%
2023/03/14	0	0.00	1	85.60	86.00	-1	1,243	-0.08%
2023/03/13	1	85.90	1	86.00	86.20	0	1,243	0.00%
2023/03/09	1	88.00	10	87.94	87.90	-9	1,247	-0.72%
2023/03/06	10	89.20	0	0.00	89.40	10	1,148	0.87%
2023/03/02	0	0.00	1	88.10	88.30	-1	1,126	-0.09%
2023/02/24	1	86.00	1	86.20	86.20	0	1,105	0.00%
2023/02/20	1	86.20	0	0.00	86.20	1	1,121	0.09%
2023/02/17	0	0.00	1	86.40	86.50	-1	1,119	-0.09%
2023/02/14	3	85.47	0	0.00	85.20	3	1,134	0.26%
2023/02/10	2	86.50	0	0.00	86.50	2	1,130	0.18%
2023/02/09	0	0.00	10	88.30	88.00	-10	1,125	-0.89%
2023/02/08	3	88.57	1	89.30	89.10	2	1,125	0.18%
2023/02/07	2	88.40	0	0.00	88.60	2	1,122	0.18%
2023/02/03	0	0.00	1	89.60	90.00	-1	1,107	-0.09%
2023/02/02	2	89.50	3	90.20	90.50	-1	1,083	-0.09%
2023/01/30	0	0.00	3	84.80	85.10	-3	984	-0.30%
2023/01/13	3	83.60	0	0.00	83.30	3	1,012	0.30%
2023/01/12	1	85.00	0	0.00	84.60	1	1,061	0.09%
2023/01/10	0	0.00	2	85.10	85.40	-2	1,095	-0.18%
2023/01/09	0	0.00	2	82.70	83.30	-2	1,084	-0.18%
2023/01/05	0	0.00	5	82.30	81.80	-5	1,248	-0.40%
2022/12/23	0	0.00	1.2	81.73	83.00	-1.2	1,353	-0.09%
2022/12/22	1	82.20	0	0.00	82.40	1	1,378	0.07%
2022/12/21	1	81.90	0	0.00	81.80	1	1,402	0.07%
2022/12/12	0	0.00	0	85.15	85.20	0	1,395	0.00%
2022/12/09	0	0.00	1	84.60	84.30	-1	1,402	-0.07%
2022/12/08	0	0.00	0	83.80	84.40	0	1,401	0.00%
2022/12/07	0	83.40	0	0.00	83.30	0	1,403	0.00%
2022/12/06	1.1	84.37	0	0.00	83.00	1.1	1,401	0.08%
2022/12/05	0	0.00	0	86.30	85.80	0	1,387	0.00%
2022/12/01	0.2	85.10	0	0.00	85.40	0.2	1,375	0.01%
2022/11/30	0	0.00	0	83.40	83.50	0	1,371	0.00%
2022/11/28	0	81.60	0	0.00	82.20	0	1,369	0.00%
2022/11/25	5	81.94	0	0.00	81.60	5	1,375	0.36%
2022/11/24	0	0.00	0	82.00	82.50	0	1,380	0.00%
2022/11/23	1	81.30	0	0.00	81.20	1	1,372	0.07%
2022/11/22	0	0.00	0	81.50	81.20	0	1,388	0.00%
2022/11/21	0	0.00	24	81.61	81.60	-24	1,398	-1.72%
2022/11/17	5	83.50	0	0.00	83.10	5	1,399	0.36%
2022/11/11	0	0.00	2	81.80	81.00	-2	1,442	-0.14%
2022/11/10	0	0.00	0.1	81.20	80.40	-0.1	1,448	-0.01%
2022/11/09	2	79.70	0	0.00	80.10	2	1,480	0.14%
2022/11/07	0	79.10	3	79.00	79.50	-3	1,501	-0.20%
2022/11/04	0	78.10	0	0.00	78.80	0	1,514	0.00%
2022/11/03	1	77.70	0	0.00	78.40	1	1,521	0.07%
2022/10/31	0	0.00	1	75.90	76.30	-1	1,519	-0.07%
2022/10/28	1	74.60	0	0.00	75.50	1	1,524	0.07%
2022/10/27	0	0.00	4	75.27	75.50	-4	1,523	-0.26%
2022/10/26	1	74.20	0	0.00	74.20	1	1,532	0.07%
2022/10/20	3	77.20	2	75.50	76.20	1	1,608	0.06%
2022/10/19	0	0.00	5	75.78	75.70	-5	1,580	-0.32%
2022/10/18	2	74.60	1	75.40	75.10	1	1,563	0.06%
2022/10/17	1	72.10	1	72.20	74.20	0	1,567	0.00%
2022/10/14	4	74.03	0	0.00	73.50	4	1,571	0.25%
2022/10/13	6	75.03	7	75.34	71.70	-1	1,546	-0.06%
2022/10/12	1	70.80	2	72.00	72.40	-1	1,430	-0.07%
2022/10/11	1	70.00	0	0.00	71.00	1	1,459	0.07%
2022/10/06	1	75.10	0	0.00	74.70	1	1,572	0.06%
2022/10/05	0	0.00	2	75.05	75.00	-2	1,612	-0.12%
2022/10/04	0	0.00	2	73.30	73.90	-2	1,620	-0.12%
2022/10/03	1	71.90	0	0.00	71.50	1	1,630	0.06%
2022/09/30	2	70.60	0	0.00	71.90	2	1,661	0.12%
2022/09/27	2	75.60	0	0.00	76.00	2	1,694	0.12%
2022/09/22	2	82.60	1	82.30	82.50	1	1,755	0.06%
2022/09/20	6	85.20	0	0.00	85.00	6	1,803	0.33%
2022/09/15	3	84.87	0	0.00	85.10	3	1,842	0.16%
2022/09/12	0	0.00	0.2	84.45	84.00	-0.2	1,920	-0.01%
2022/09/07	2	82.20	1	81.70	82.00	1	1,990	0.05%
2022/09/02	10	85.20	0	0.00	85.50	10	2,065	0.48%
2022/08/30	1	86.10	0	0.00	86.30	1	2,272	0.04%
2022/08/26	1.1	88.60	0	0.00	88.40	1.1	2,298	0.05%
2022/08/25	0	87.30	0	0.00	86.80	0	2,303	0.00%
2022/08/23	0	0.00	1	87.50	87.10	-1	2,329	-0.04%
2022/08/18	0	89.80	1	89.00	89.40	-1	2,343	-0.04%
2022/08/17	0	0.00	1	90.70	90.80	-1	2,308	-0.04%
2022/08/15	0	90.20	0	0.00	89.80	0	2,283	0.00%
2022/08/12	0	89.80	0	0.00	90.00	0	2,281	0.00%
2022/08/11	0	88.70	0	0.00	88.50	0	2,257	0.00%
2022/08/02	1	87.00	1	87.50	86.70	0	2,304	0.00%
2022/07/29	0	0.00	1	87.80	87.40	-1	2,288	-0.04%
2022/07/28	0	0.00	0	84.80	85.00	0	2,266	0.00%
2022/07/27	1	82.10	0	0.00	84.30	1	2,261	0.04%
2022/07/25	1.1	85.97	0	86.70	86.40	1.1	2,178	0.05%
2022/07/21	2.1	86.86	0	0.00	87.00	2.1	2,206	0.10%
2022/07/20	0.1	88.00	0	0.00	86.80	0.1	2,227	0.00%
2022/07/19	0	87.10	0	0.00	86.90	0	2,255	0.00%
2022/07/18	0	87.60	0	0.00	87.50	0	2,276	0.00%
2022/07/15	0	86.50	1	85.00	86.00	-1	2,269	-0.04%
2022/07/14	2	89.85	1	91.10	90.90	1	2,244	0.04%
2022/07/11	5	88.82	5	89.40	89.60	0	2,172	0.00%
2022/07/04	0.2	85.00	0	0.00	84.60	0.2	2,090	0.01%
2022/07/01	0.2	88.85	0	0.00	87.60	0.2	2,089	0.01%
2022/06/30	0	0.00	3	91.30	90.70	-3	2,052	-0.15%
2022/06/22	0	0.00	1	97.50	97.30	-1	2,081	-0.05%
2022/06/21	1	98.70	2	97.05	99.10	-1	2,132	-0.05%
2022/06/20	0	0.00	0.1	99.50	97.00	-0.1	2,135	0.00%
2022/06/16	0	0.00	1	101.50	99.10	-1	2,221	-0.05%
2022/06/15	2	100.75	1	101.00	100.50	1	2,233	0.04%
2022/06/14	0	0.00	0.4	100.25	100.50	-0.4	2,279	-0.02%
2022/06/10	1	103.00	0	0.00	103.00	1	2,275	0.04%
2022/06/08	0	0.00	1	100.50	100.50	-1	2,140	-0.05%
2022/06/07	1	99.50	5	99.50	99.10	-4	2,123	-0.19%
2022/06/02	0	0.00	2	98.55	98.00	-2	2,170	-0.09%
2022/06/01	0	0.00	2	98.20	98.10	-2	2,209	-0.09%
2022/05/31	0	0.00	2	96.90	96.90	-2	2,200	-0.09%
2022/05/30	1	96.70	0	0.00	96.80	1	2,220	0.05%
2022/05/23	0	0.00	1	93.20	93.10	-1	2,347	-0.04%
2022/05/18	0	0.00	3	93.03	93.50	-3	2,376	-0.13%
2022/05/17	0	0.00	5.1	90.98	91.60	-5.1	2,378	-0.21%
2022/05/16	0	0.00	6	89.90	89.60	-6	2,388	-0.25%
2022/05/13	0	0.00	4.1	87.88	88.10	-4.1	2,391	-0.17%
2022/05/12	13.3	87.17	1	88.20	86.00	12.3	2,403	0.51%
2022/05/10	7	89.39	1	89.30	90.30	6	2,433	0.25%
2022/05/09	9	90.56	0	0.00	90.00	9	2,472	0.36%
2022/05/06	3	91.67	0	0.00	92.30	3	2,502	0.12%
2022/05/05	0	0.00	1	93.40	93.60	-1	2,535	-0.04%
2022/05/04	0	0.00	2	92.50	92.50	-2	2,663	-0.08%
2022/05/03	0	0.00	1	90.90	90.80	-1	2,731	-0.04%
2022/04/29	1.1	90.33	1.1	90.99	91.00	-0.1	2,871	0.00%
2022/04/28	3	90.37	2	91.00	90.10	1	2,924	0.03%
2022/04/27	8.1	88.66	6	89.57	90.90	2.1	2,996	0.07%
2022/04/26	12	91.67	3	91.33	90.90	9	3,019	0.30%
2022/04/25	4	93.13	1	93.90	92.30	3	3,037	0.10%
2022/04/22	6	96.25	0	0.00	96.00	6	3,038	0.20%
2022/04/20	1	99.00	1	97.80	99.40	0	3,064	0.00%
2022/04/19	1	96.90	0	0.00	98.00	1	3,042	0.03%
2022/04/18	8.1	95.08	0	0.00	94.60	8.1	3,058	0.26%
2022/04/15	12	97.01	0	0.00	95.80	12	3,083	0.39%
2022/04/13	0	0.00	1	96.30	97.40	-1	3,256	-0.03%
2022/04/12	6	96.17	10	95.85	95.50	-4	3,329	-0.12%
2022/04/11	3	96.80	0	0.00	96.70	3	3,403	0.09%
2022/04/08	0	0.00	1	98.70	99.40	-1	3,430	-0.03%
2022/04/07	4.1	98.18	2	100.50	97.90	2.1	3,493	0.06%
2022/04/06	1	101.50	0	0.00	101.50	1	3,693	0.03%
2022/04/01	0	0.00	1	102.00	102.00	-1	3,750	-0.03%
2022/03/31	0	0.00	1	102.00	102.50	-1	3,780	-0.03%
2022/03/25	2	102.50	0.2	103.34	102.00	1.9	4,745	0.04%
2022/03/24	6	102.92	2	103.50	103.00	4	4,738	0.08%
2022/03/23	1	102.00	1	102.50	103.00	0	4,709	0.00%
2022/03/22	2.2	102.10	0	0.00	102.50	2.2	4,763	0.05%
2022/03/21	0.1	103.50	7	103.07	103.00	-6.9	4,773	-0.14%
2022/03/18	2.1	101.02	3	100.53	100.50	-0.9	4,753	-0.02%
2022/03/17	1.1	99.91	0	0.00	100.00	1.1	4,754	0.02%
2022/03/16	1	98.10	2	98.31	98.30	-1	4,718	-0.02%
2022/03/15	1	96.30	0	0.00	96.50	1	4,742	0.02%
2022/03/14	1	97.20	2	98.15	97.20	-1	4,811	-0.02%
2022/03/10	0	0.00	2	98.50	98.70	-2	5,020	-0.04%
2022/03/08	0.1	96.17	0	0.00	96.70	0.1	5,101	0.00%
2022/03/07	2.4	94.14	0	0.00	95.80	2.4	5,099	0.05%
2022/03/04	0.3	98.10	0	0.00	97.30	0.3	5,116	0.01%
2022/03/03	0.2	98.37	1	98.80	98.80	-0.8	5,192	-0.02%
2022/03/02	3	98.30	15	98.21	98.30	-12	5,214	-0.23%
2022/03/01	1.4	96.96	0	0.00	98.80	1.4	5,293	0.03%
2022/02/25	0	0.00	1	95.50	96.40	-1	5,263	-0.02%
2022/02/24	1	93.20	0	0.00	93.10	1	5,334	0.02%
2022/02/22	1	95.20	0	0.00	95.20	1	5,581	0.02%
2022/02/17	2.2	96.56	1	95.60	95.70	1.2	6,342	0.02%
2022/02/16	1	96.70	0	0.00	96.90	1	6,626	0.02%
2022/02/15	0	0.00	1	95.00	94.60	-1	6,651	-0.02%
2022/02/14	2	94.05	0	0.00	94.20	2	6,750	0.03%
2022/02/10	1	97.10	0	0.00	96.20	1	6,811	0.01%
2022/02/09	1	96.90	2	96.35	97.20	-1	6,830	-0.01%
2022/02/08	2	95.20	1.3	95.55	95.20	0.7	6,935	0.01%
2022/02/07	1.2	93.78	0	0.00	94.70	1.2	6,957	0.02%
2022/01/26	10.7	93.10	1	92.90	92.60	9.7	6,985	0.14%
2022/01/24	2.1	96.41	0	0.00	96.10	2.1	7,156	0.03%
2022/01/21	2.1	99.62	3	99.33	99.40	-0.9	7,050	-0.01%
2022/01/20	0	0.00	1	99.50	100.50	-1	7,024	-0.01%
2022/01/18	3	102.33	0	0.00	102.50	3	6,945	0.04%
2022/01/17	0.1	102.50	0	0.00	102.00	0.1	6,912	0.00%
2022/01/14	7	102.29	0	0.00	102.50	7	6,903	0.10%
2022/01/13	37	101.38	0	0.00	102.00	37	6,915	0.54%
2022/01/11	1	101.50	2	102.25	101.50	-1	6,967	-0.01%
2022/01/10	4	103.00	5	102.80	103.00	-1	6,949	-0.01%
2022/01/07	18	102.06	2	104.00	102.50	16	6,945	0.23%
2022/01/05	1	105.50	0	0.00	106.00	1	6,844	0.01%
2022/01/03	0	0.00	16	106.97	106.00	-16	6,758	-0.24%
2021/12/30	3	106.00	2	107.00	105.50	1	6,756	0.01%
2021/12/29	26	108.69	7	107.64	107.00	19	6,754	0.28%
2021/12/28	1	106.00	0	0.00	105.50	1	6,643	0.02%
2021/12/27	2	107.00	0	0.00	106.50	2	6,718	0.03%
2021/12/24	6	106.75	1	108.00	106.50	5	6,807	0.07%
2021/12/23	4.1	110.09	2.2	108.54	108.50	1.9	6,800	0.03%
2021/12/22	30	110.48	33	110.73	111.00	-3	6,660	-0.05%
2021/12/21	5	107.10	8	107.31	107.50	-3	6,439	-0.05%
2021/12/20	4	102.00	1	103.00	102.50	3	6,139	0.05%
2021/12/16	3	102.17	2	103.50	103.50	1	6,190	0.02%
2021/12/15	0	0.00	2	100.20	101.00	-2	6,197	-0.03%
2021/12/14	4	98.98	1	101.50	99.20	3	6,174	0.05%
2021/12/13	1.1	100.55	25	100.46	100.00	-23.9	6,151	-0.39%
2021/12/10	1	101.00	0	0.00	101.00	1	6,263	0.02%
2021/12/08	6	102.08	2	102.75	102.00	4	6,336	0.06%
2021/12/07	2	100.50	3	100.67	101.00	-1	6,287	-0.02%
2021/12/06	2.2	102.73	0.1	103.00	102.00	2.1	6,209	0.03%
2021/12/03	27	104.52	1	105.50	105.50	26	6,141	0.42%
2021/12/02	2	104.75	3	105.00	103.50	-1	6,153	-0.02%
2021/12/01	1.1	104.00	1	104.50	105.50	0.1	6,141	0.00%
2021/11/30	5	105.90	2	107.25	105.50	3	6,109	0.05%
2021/11/29	4	103.88	2	104.00	104.00	2	6,109	0.03%
2021/11/26	3	105.00	1	105.00	104.50	2	6,056	0.03%
2021/11/25	13.4	106.32	0	0.00	107.00	13.4	6,025	0.22%
2021/11/24	0	0.00	2	106.75	108.50	-2	5,942	-0.03%
2021/11/23	13	108.92	134	108.16	107.50	-121	5,932	-2.04%	大賣/鉅額交易
2021/11/22	3	112.33	2	113.50	112.50	1	5,856	0.02%
2021/11/19	13	113.00	6	113.00	111.50	7	5,834	0.12%
2021/11/18	24	112.06	6	113.42	113.00	18	5,740	0.31%
2021/11/17	132	112.06	14	114.57	115.00	118	5,633	2.09%	大買/鉅額交易
2021/11/16	6	108.83	1	108.50	110.00	5	5,309	0.09%
2021/11/15	44	106.45	44	106.44	110.50	0	5,192	0.00%
2021/11/11	18	101.50	25	103.54	101.50	-7	5,016	-0.14%
2021/11/10	12	100.35	10	100.50	100.50	2	4,994	0.04%
2021/11/09	10	99.10	10	100.50	100.50	0	5,037	0.00%
2021/11/08	22	98.88	10	97.90	97.90	12	5,061	0.24%
2021/11/05	3.1	98.77	2	99.20	98.20	1.1	5,092	0.02%
2021/11/04	1	100.50	0	0.00	100.00	1	5,018	0.02%
2021/11/03	1	103.00	0	0.00	101.00	1	5,050	0.02%
2021/11/02	28	106.11	3	107.33	101.50	25	5,022	0.50%
2021/11/01	25	105.60	22	106.09	107.00	3	4,814	0.06%
2021/10/29	4	102.88	0	0.00	102.50	4	4,762	0.08%
2021/10/28	2	103.50	2	103.50	103.00	0	4,883	0.00%
2021/10/27	7	103.50	1	103.50	104.00	6	4,928	0.12%
2021/10/26	3	102.67	0	0.00	101.50	3	5,000	0.06%
2021/10/25	1	103.50	1	102.50	103.50	0	5,079	0.00%
2021/10/22	0	0.00	1	102.50	102.00	-1	5,257	-0.02%
2021/10/21	1	101.50	3	101.83	101.00	-2	5,430	-0.04%
2021/10/19	1	100.50	0	0.00	101.00	1	5,548	0.02%
2021/10/18	0	0.00	2	98.20	98.00	-2	5,636	-0.04%
2021/10/15	1	98.00	1	97.40	97.70	0	5,820	0.00%
2021/10/14	9	96.01	9.1	97.04	96.00	-0.1	6,050	0.00%
2021/10/13	7	97.74	5.1	97.80	96.40	1.9	6,354	0.03%
2021/10/12	0	0.00	2	99.15	98.00	-2	6,983	-0.03%
2021/10/08	4	100.75	2	100.75	100.00	2	7,137	0.03%
2021/10/06	4.1	100.30	5	99.76	97.60	-0.9	7,620	-0.01%
2021/10/05	17	98.42	14	98.54	99.70	3	7,824	0.04%
2021/10/04	6.1	96.33	8	96.98	95.70	-2	7,768	-0.03%
2021/10/01	9.1	100.01	12.2	99.84	99.30	-3.1	7,774	-0.04%
2021/09/30	4	104.88	1	104.50	105.00	3	7,783	0.04%
2021/09/29	11	105.55	3	106.33	106.00	8	7,900	0.10%
2021/09/28	9	109.89	7.2	110.34	108.50	1.8	8,106	0.02%
2021/09/27	0	0.00	2	107.00	107.50	-2	8,108	-0.02%
2021/09/24	1	107.00	1	106.00	106.50	0	8,199	0.00%
2021/09/23	2	103.50	2	105.01	105.50	0	8,290	0.00%
2021/09/22	13	100.19	0	0.00	100.50	13	8,497	0.15%
2021/09/17	0	0.00	1	104.50	104.50	-1	8,609	-0.01%
2021/09/16	2.2	103.95	3	103.00	104.00	-0.8	9,035	-0.01%
2021/09/15	10	103.45	0	0.00	102.50	10	9,565	0.10%
2021/09/14	9	109.17	8	108.94	110.00	1	9,945	0.01%
2021/09/09	0.1	108.00	1	107.50	108.00	-1	10,560	-0.01%
2021/09/07	2	109.00	1	108.48	107.00	1	11,465	0.01%
2021/09/06	1	112.50	1	110.50	111.00	0	12,085	0.00%
2021/09/03	1	115.00	0	0.00	115.50	1	12,114	0.01%
2021/09/02	0	0.00	1	117.50	115.50	-1	12,322	-0.01%
2021/09/01	1	116.50	3	115.50	117.00	-2	12,352	-0.02%
2021/08/31	0	0.00	5	113.80	114.00	-5	12,393	-0.04%
2021/08/30	4.1	115.00	4	114.00	114.00	0.1	12,505	0.00%
2021/08/27	1	114.50	0	0.00	114.00	1	12,560	0.01%
2021/08/25	1	115.00	0	0.00	115.50	1	12,808	0.01%
2021/08/24	1	117.00	1.1	117.45	112.00	-0.1	12,993	0.00%
2021/08/23	0.1	111.42	53	110.62	114.00	-52.9	13,333	-0.40%
2021/08/20	55	109.79	1	107.50	106.50	54	13,424	0.40%
2021/08/19	2	113.75	0	0.00	111.50	2	13,562	0.01%
2021/08/18	1	112.50	0	0.00	116.00	1	13,751	0.01%
2021/08/17	0	0.00	1.2	114.43	112.00	-1.2	13,868	-0.01%
2021/08/16	5	115.30	0	0.00	114.50	5	13,873	0.04%
2021/08/13	2	120.50	0	0.00	118.00	2	13,892	0.01%
2021/08/12	1	122.50	3	123.50	123.00	-2	13,908	-0.01%
2021/08/11	1	119.00	1	118.00	119.00	0	13,958	0.00%
2021/08/10	2	120.25	1	122.50	122.00	1	14,020	0.01%
2021/08/09	0.2	122.50	0	0.00	122.00	0.2	14,081	0.00%
2021/08/06	2	122.00	2	122.50	121.50	0	14,159	0.00%
2021/08/05	0	0.00	2	124.50	124.00	-2	14,264	-0.01%
2021/08/04	2	126.50	1	125.50	125.50	1	14,533	0.01%
2021/08/03	2	125.50	8	126.38	126.50	-6	14,698	-0.04%
2021/08/02	0	0.00	4.2	121.82	123.00	-4.2	14,781	-0.03%
2021/07/30	8.2	122.22	8	120.63	120.00	0.2	14,875	0.00%
2021/07/29	3	119.67	6	119.67	121.50	-3	14,921	-0.02%
2021/07/28	11	117.05	0	0.00	118.00	11	15,080	0.07%
2021/07/27	7.3	122.34	3	123.83	122.00	4.3	15,144	0.03%
2021/07/26	3	128.83	4	127.63	128.00	-1	15,160	-0.01%
2021/07/23	13	130.50	11.1	129.69	128.00	1.9	15,236	0.01%
2021/07/22	21	129.07	11	129.18	129.00	10	15,528	0.06%
2021/07/21	22.1	127.71	10	131.10	126.50	12.1	15,502	0.08%
2021/07/20	32	131.48	27	132.41	129.00	5	15,427	0.03%
2021/07/19	14.2	139.40	14.5	138.86	137.00	-0.3	15,285	0.00%
2021/07/16	14	139.75	31	139.76	138.50	-17	15,115	-0.11%
2021/07/15	10.4	128.94	8	132.19	134.00	2.4	14,640	0.02%
2021/07/14	5.1	128.75	23	130.59	131.00	-17.9	14,768	-0.12%
2021/07/13	14	132.21	25	131.26	128.00	-11	14,836	-0.07%
2021/07/12	12	127.42	9	129.50	129.50	3	14,661	0.02%
2021/07/09	3	124.00	1	124.02	124.00	2	14,678	0.01%
2021/07/08	4	127.50	2	126.50	125.50	2	15,415	0.01%
2021/07/07	2	126.25	4.2	126.76	125.50	-2.2	16,004	-0.01%
2021/07/06	3	125.67	8	128.06	126.00	-5	15,989	-0.03%
2021/07/05	14	131.07	22	129.89	131.00	-8	15,922	-0.05%
2021/07/02	11	124.32	2	126.50	129.00	9	15,715	0.06%
2021/07/01	7	125.00	8	123.38	122.00	-1	15,683	-0.01%
2021/06/30	21	126.45	1	126.50	126.00	20	15,637	0.13%
2021/06/29	9	127.00	4	129.75	125.00	5	15,576	0.03%
2021/06/28	10	130.90	6	131.67	131.50	4	15,423	0.03%
2021/06/25	8	136.81	60.1	135.47	132.00	-52.1	15,338	-0.34%
2021/06/24	28	129.43	9.1	131.56	132.00	18.9	15,053	0.13%
2021/06/23	28	125.36	31	125.86	126.50	-3	14,737	-0.02%
2021/06/22	10	121.35	3	120.17	119.00	7	14,266	0.05%
2021/06/21	11.2	120.32	4.5	120.33	119.00	6.7	14,163	0.05%
2021/06/18	30.2	122.38	19.1	122.76	121.00	11.1	13,911	0.08%
2021/06/17	16.2	120.56	39.1	120.05	119.00	-22.9	13,634	-0.17%
2021/06/16	22	115.16	12	113.83	114.00	10	13,051	0.08%
2021/06/15	11	116.09	42	115.86	116.00	-31	12,759	-0.24%
2021/06/11	10	108.00	0	0.00	107.00	10	12,191	0.08%
2021/06/10	11	107.82	13	108.77	109.00	-2	12,177	-0.02%
2021/06/09	6	106.17	4	105.38	104.50	2	12,088	0.02%
2021/06/08	3	108.00	0	0.00	106.00	3	12,152	0.02%
2021/06/07	6.5	104.85	6	105.75	107.50	0.5	12,238	0.00%
2021/06/04	0	0.00	10	106.00	105.50	-10	12,201	-0.08%
2021/06/03	16	107.81	1	107.50	107.50	15	12,258	0.12%
2021/06/02	15	107.23	3	107.83	105.50	12	12,254	0.10%
2021/06/01	8	111.19	13	111.81	111.00	-5	12,196	-0.04%
2021/05/31	13	109.50	32	107.56	110.50	-19	12,099	-0.16%
2021/05/28	6	102.75	5	104.10	103.00	1	11,802	0.01%
2021/05/27	1	102.50	19	103.87	104.00	-18	11,748	-0.15%
2021/05/26	14	101.79	37	102.39	105.00	-23	11,683	-0.20%
2021/05/25	14	99.39	13	98.19	99.30	1	11,596	0.01%
2021/05/24	1	93.10	2	93.55	94.10	-1	11,609	-0.01%
2021/05/21	5	92.58	3	94.20	92.30	2	11,720	0.02%
2021/05/20	7	92.73	2	93.20	92.20	5	11,886	0.04%
2021/05/19	6.4	93.69	4	94.20	92.20	2.4	12,207	0.02%
2021/05/18	8	91.36	10.1	93.52	94.90	-2.1	12,418	-0.02%
2021/05/17	27.1	88.31	11	90.31	88.30	16.1	12,800	0.13%
2021/05/14	8.3	93.53	1	95.89	93.30	7.3	13,072	0.06%
2021/05/13	6	90.26	7	91.73	92.40	-1	13,025	-0.01%
2021/05/12	52.3	92.98	3	90.57	91.40	49.3	12,988	0.38%
2021/05/11	40	100.74	1	101.00	99.20	39	12,839	0.30%
2021/05/10	20	103.63	4	104.75	103.00	16	12,721	0.13%
2021/05/07	3	109.33	1	108.50	110.00	2	12,624	0.02%
2021/05/06	15	108.53	1	109.00	108.00	14	12,630	0.11%
2021/05/05	15	112.53	5	114.60	108.00	10	13,355	0.07%
2021/05/04	14	111.22	8	113.38	111.00	6	13,658	0.04%
2021/05/03	17	118.97	9	119.39	116.00	8	13,475	0.06%
2021/04/29	4	125.75	7	124.36	127.50	-3	13,328	-0.02%
2021/04/28	4	123.88	10	123.55	127.50	-6	13,283	-0.05%
2021/04/27	7	115.57	1	119.00	117.50	6	13,151	0.05%
2021/04/26	1	114.50	3	116.67	116.00	-2	13,150	-0.02%
2021/04/23	1	114.00	8	111.69	114.00	-7	13,240	-0.05%
2021/04/22	5	111.40	3	112.50	108.50	2	13,317	0.02%
2021/04/21	4	114.63	7	115.36	113.00	-3	13,471	-0.02%
2021/04/20	16	112.56	10	113.15	113.50	6	14,059	0.04%
2021/04/19	9	109.28	7	109.43	109.00	2	13,917	0.01%
2021/04/16	13	108.77	10	108.00	109.00	3	13,986	0.02%
2021/04/15	0	0.00	6	106.17	108.00	-6	13,968	-0.04%
2021/04/14	18	107.17	14	106.25	103.50	4	13,741	0.03%
2021/04/13	8	104.75	19.9	108.46	110.50	-11.9	13,046	-0.09%
2021/04/12	6	101.25	9	101.94	100.50	-3	12,409	-0.02%
2021/04/09	9	104.22	6	102.42	102.00	3	12,361	0.02%
2021/04/08	6	103.25	2	103.50	103.50	4	12,299	0.03%
2021/04/07	4	104.00	2	104.25	103.50	2	12,286	0.02%
2021/04/06	1	103.50	6.6	103.60	104.00	-5.6	12,160	-0.05%
2021/04/01	1	100.50	1	102.00	102.00	0	12,121	0.00%
2021/03/31	5.7	103.65	2	101.50	102.50	3.7	12,079	0.03%
2021/03/30	0	0.00	1.1	103.41	104.00	-1.1	11,983	-0.01%
2021/03/29	9.5	102.68	6.2	101.92	101.00	3.3	11,903	0.03%
2021/03/26	3	99.07	13	99.30	100.00	-10	11,787	-0.08%
2021/03/25	0	0.00	6.1	94.40	95.30	-6.1	11,555	-0.05%
2021/03/24	6	96.63	0	0.00	95.00	6	11,552	0.05%
2021/03/23	11	98.55	1	99.60	98.00	10	11,515	0.09%
2021/03/22	4	98.30	5	98.18	98.20	-1	11,591	-0.01%
2021/03/19	4	98.20	8	98.85	99.00	-4	11,695	-0.03%
2021/03/18	0	0.00	5	98.64	98.80	-5	11,733	-0.04%
2021/03/17	10.1	98.23	7	99.40	97.50	3.1	11,791	0.03%
2021/03/16	6	98.10	6	98.20	98.30	0	11,767	0.00%
2021/03/15	15.1	97.36	37	98.56	96.90	-22	11,766	-0.19%
2021/03/12	33.1	100.11	15	99.05	99.00	18.1	11,760	0.15%
2021/03/11	6.1	98.60	6	98.78	99.80	0.1	11,676	0.00%
2021/03/10	1	94.20	7	95.47	95.10	-6	11,584	-0.05%
2021/03/09	1	91.50	7	92.83	92.80	-6	11,714	-0.05%
2021/03/08	4	97.25	4	96.50	94.80	0	11,729	0.00%
2021/03/05	4	95.68	13	96.30	96.00	-9	11,706	-0.08%
2021/03/04	6	95.47	20	95.73	94.80	-14	11,645	-0.12%
2021/03/03	20	97.94	0	0.00	98.40	20	11,588	0.17%
2021/03/02	33	98.80	30	97.60	96.00	3	11,550	0.03%
2021/02/26	1.1	98.84	0	0.00	98.50	1.1	11,613	0.01%
2021/02/25	5	100.41	12	99.58	99.40	-7	11,529	-0.06%
2021/02/24	28	101.55	7	99.91	99.90	21	11,423	0.18%
2021/02/23	37	104.38	52	102.52	104.00	-15	11,214	-0.13%
2021/02/22	48	105.58	11	106.82	105.00	37	11,064	0.33%
2021/02/19	24.3	105.58	16	105.41	109.00	8.3	10,826	0.08%
2021/02/18	1	99.90	4	99.88	99.90	-3	10,482	-0.03%
2021/02/17	14	96.54	12	97.00	99.00	2	10,223	0.02%
2021/02/05	5	90.90	15	91.25	92.50	-10	9,910	-0.10%
2021/02/04	2	87.20	5	88.28	87.20	-3	9,619	-0.03%
2021/02/03	0	0.00	4	87.30	87.80	-4	9,657	-0.04%
2021/02/02	0	0.00	4	87.00	86.90	-4	9,768	-0.04%
2021/02/01	3	81.83	2	82.10	83.70	1	9,827	0.01%
2021/01/29	3	83.73	0	0.00	83.50	3	9,762	0.03%
2021/01/28	3	84.50	2	85.30	85.00	1	9,704	0.01%
2021/01/27	118	90.49	120	88.37	86.60	-2	9,607	-0.02%	大買/大賣/
2021/01/26	14	87.51	48	87.86	88.90	-34	8,815	-0.39%
2021/01/25	6	83.38	15	84.11	83.00	-9	8,410	-0.11%
2021/01/22	9	84.46	4	84.58	85.40	5	8,974	0.06%
2021/01/21	7	84.44	5	84.70	84.70	2	9,076	0.02%
2021/01/20	8	83.43	10	86.77	83.50	-2	8,986	-0.02%
2021/01/19	2	86.00	2	84.80	86.10	0	8,808	0.00%
2021/01/18	36	85.83	1.2	87.02	85.00	34.8	8,757	0.40%
2021/01/15	2	83.20	26.2	84.88	85.60	-24.2	8,604	-0.28%
2021/01/14	12.1	85.52	15	85.15	84.50	-2.9	8,485	-0.03%
2021/01/13	16	85.04	40.3	86.03	85.00	-24.3	8,287	-0.29%
2021/01/12	11	80.26	7	80.40	80.40	4	7,614	0.05%
2021/01/11	13	81.39	11	81.50	81.20	2	7,571	0.03%
2021/01/08	0	0.00	20	78.89	79.30	-20	7,442	-0.27%
2021/01/06	12	76.87	5	76.96	77.10	7	7,283	0.10%
2021/01/05	17	76.50	6	77.00	77.00	11	7,245	0.15%
2021/01/04	0	0.00	1	75.00	75.90	-1	7,224	-0.01%
2020/12/30	5	74.08	5	74.20	74.30	0	7,275	0.00%
2020/12/29	5	74.52	8	74.86	74.30	-3	7,390	-0.04%
2020/12/28	0	0.00	2	74.05	74.40	-2	7,436	-0.03%
2020/12/25	8	74.33	11	73.82	73.80	-3	7,473	-0.04%
2020/12/24	10	74.38	12	74.43	74.10	-2	7,507	-0.03%
2020/12/23	6	73.00	21	73.50	73.90	-15	7,514	-0.20%
2020/12/22	0	0.00	2	74.20	72.90	-2	7,618	-0.03%
2020/12/21	4	72.55	9	72.50	73.20	-5	7,670	-0.07%
2020/12/18	11	73.94	7	73.80	73.90	4	7,722	0.05%
2020/12/17	13	74.66	8	74.80	74.80	5	7,753	0.06%
2020/12/16	9	74.42	21	75.21	75.50	-12	7,721	-0.16%
2020/12/15	15	72.39	10	72.20	72.20	5	7,670	0.07%
2020/12/14	11	74.13	2	74.00	74.00	9	7,662	0.12%
2020/12/11	5	76.62	0	0.00	75.90	5	7,701	0.06%
2020/12/10	1	76.30	0	0.00	76.90	1	7,848	0.01%
2020/12/09	1	78.10	1	78.10	78.10	0	8,191	0.00%
2020/12/08	13	77.70	1	78.40	77.90	12	8,321	0.14%
2020/12/07	3	78.87	1	79.20	78.70	2	8,501	0.02%
2020/12/03	4	80.95	6	82.08	79.40	-2	8,852	-0.02%
2020/12/02	11	81.97	7	81.67	81.40	4	8,743	0.05%
2020/12/01	1	81.50	6	81.17	81.20	-5	8,685	-0.06%
2020/11/30	4	80.20	0	0.00	80.00	4	8,704	0.05%
2020/11/27	4	80.48	21	80.57	80.50	-17	8,900	-0.19%
2020/11/26	2.1	79.32	1.4	79.77	79.70	0.7	8,874	0.01%
2020/11/25	10	79.18	7	80.69	78.80	3	8,844	0.03%
2020/11/24	2	78.50	0	0.00	78.20	2	8,696	0.02%
2020/11/23	8	77.40	1	77.60	77.90	7	8,686	0.08%
2020/11/20	3	78.30	2	78.95	78.10	1	8,725	0.01%
2020/11/19	2	78.40	1	78.50	78.30	1	8,769	0.01%
2020/11/18	1	78.20	0	0.00	79.00	1	8,792	0.01%
2020/11/17	6	78.92	0	0.00	78.40	6	8,856	0.07%
2020/11/16	4	79.65	2	79.60	80.00	2	8,982	0.02%
2020/11/13	1	77.50	9	79.77	80.00	-8	8,977	-0.09%
2020/11/12	8	77.21	1	77.20	77.90	7	8,812	0.08%
2020/11/11	6	80.85	1	81.90	79.30	5	8,769	0.06%
2020/11/10	24	81.80	3	82.60	81.50	21	8,721	0.24%
2020/11/09	18	80.44	22	80.15	81.20	-4	8,581	-0.05%
2020/11/06	5	76.40	4	75.70	76.40	1	8,480	0.01%
2020/11/05	5	76.50	7	76.11	76.20	-2	8,621	-0.02%
2020/11/04	6	73.98	1	74.00	74.50	5	8,669	0.06%
2020/11/03	5	74.76	8	74.40	74.40	-3	8,715	-0.03%
2020/11/02	8	75.05	5	75.76	74.40	3	8,952	0.03%
2020/10/30	26	80.84	23	82.90	77.00	3	9,210	0.03%
2020/10/29	4	79.73	11	80.54	82.20	-7	8,724	-0.08%
2020/10/28	4	79.35	1	79.50	79.70	3	8,906	0.03%
2020/10/27	3	79.20	7	79.87	79.20	-4	9,084	-0.04%
2020/10/26	9	79.56	6	79.53	79.80	3	9,134	0.03%
2020/10/23	2	79.05	2	79.90	78.50	0	9,187	0.00%
2020/10/22	4	79.18	45	78.88	78.20	-41	9,255	-0.44%
2020/10/21	9	79.62	8	79.40	79.30	1	9,303	0.01%
2020/10/20	17	78.13	16	78.47	79.00	1	9,350	0.01%
2020/10/19	2	76.75	9	77.16	77.40	-7	9,395	-0.07%
2020/10/16	12	75.38	9	76.52	74.60	3	9,616	0.03%
2020/10/15	1	74.20	0	0.00	74.00	1	9,602	0.01%
2020/10/14	1	74.10	0	0.00	74.00	1	9,700	0.01%
2020/10/13	1	74.30	6	74.07	74.60	-5	9,771	-0.05%
2020/10/12	3	73.70	4	73.35	73.70	-1	9,904	-0.01%
2020/10/08	1	73.00	3	73.13	73.30	-2	10,358	-0.02%
2020/10/07	2	70.90	1	72.70	72.50	1	10,564	0.01%
2020/10/06	41	71.82	0	0.00	71.60	41	10,551	0.39%
2020/10/05	9	70.52	4	71.65	70.30	5	10,596	0.05%
2020/09/30	2	71.10	0	0.00	72.20	2	10,813	0.02%
2020/09/29	11	72.80	0	0.00	71.60	11	10,897	0.10%
2020/09/25	5	73.18	5	75.80	73.50	0	11,383	0.00%
2020/09/24	3	76.50	2	77.40	77.00	1	11,378	0.01%
2020/09/23	4	77.38	0	0.00	77.10	4	11,523	0.03%
2020/09/22	0	0.00	42	79.02	78.40	-42	11,824	-0.36%
2020/09/21	1	80.20	1	80.60	80.20	0	12,041	0.00%
2020/09/18	2	80.60	0	0.00	81.00	2	12,102	0.02%
2020/09/17	2	81.25	0	0.00	81.20	2	12,176	0.02%
2020/09/16	1	82.50	1	82.00	82.50	0	12,142	0.00%
2020/09/15	4	82.10	2	82.70	81.80	2	12,032	0.02%
2020/09/14	15	82.89	9	83.96	82.30	6	11,863	0.05%
2020/09/11	7	81.71	17	82.25	82.60	-10	11,536	-0.09%
2020/09/10	3	82.83	14	82.79	80.60	-11	11,447	-0.10%
2020/09/09	17	78.32	11	79.30	80.00	6	11,298	0.05%
2020/09/08	3	80.63	19	80.92	80.40	-16	11,185	-0.14%
2020/09/07	7	79.10	1	79.40	76.50	6	10,925	0.05%
2020/09/04	0	0.00	3	79.23	80.00	-3	10,888	-0.03%
2020/09/03	3	79.47	2	78.80	78.80	1	10,853	0.01%
2020/09/02	26	83.46	3	82.23	81.00	23	10,827	0.21%
2020/09/01	6	77.55	20	77.20	79.30	-14	10,659	-0.13%
2020/08/31	1	77.50	1	78.30	77.30	0	10,699	0.00%
2020/08/28	0	0.00	1	76.20	75.70	-1	10,724	-0.01%
2020/08/27	5	77.80	3	77.70	77.50	2	10,847	0.02%
2020/08/26	2	80.10	2	78.00	77.80	0	11,057	0.00%
2020/08/25	3	79.00	3	77.80	78.60	0	11,147	0.00%
2020/08/24	0	0.00	3	76.90	77.40	-3	11,216	-0.03%
2020/08/21	7	76.43	5	76.70	76.30	2	11,306	0.02%
2020/08/20	26	76.16	27	76.62	76.10	-1	11,481	-0.01%
2020/08/19	11	80.65	0	0.00	80.10	11	11,606	0.09%
2020/08/18	0	0.00	1	81.40	81.80	-1	11,833	-0.01%
2020/08/14	1	81.50	0	0.00	82.50	1	11,961	0.01%
2020/08/13	1	82.10	2	82.25	81.40	-1	11,960	-0.01%
2020/08/12	2	82.90	2	82.75	82.40	0	11,965	0.00%
2020/08/11	1	83.70	2	84.65	83.70	-1	11,990	-0.01%
2020/08/10	0	0.00	5	80.90	81.70	-5	11,937	-0.04%
2020/08/07	7	83.84	5	85.60	83.30	2	12,036	0.02%
2020/08/06	19	86.27	33	85.44	84.80	-14	12,091	-0.12%
2020/08/05	15	83.91	14	82.19	84.60	1	11,944	0.01%
2020/08/04	16	78.67	4	78.90	78.30	12	11,782	0.10%
2020/08/03	10	77.78	17	78.45	79.10	-7	11,873	-0.06%
2020/07/31	6	72.93	27	74.90	75.00	-21	11,984	-0.18%
2020/07/30	13	71.42	0	0.00	71.60	13	12,137	0.11%
2020/07/29	4	73.63	0	0.00	74.50	4	12,215	0.03%
2020/07/28	12.1	74.00	2	74.90	73.50	10.1	12,280	0.08%
2020/07/27	13	75.25	22	74.95	75.00	-9	12,325	-0.07%
2020/07/24	8	76.05	3	75.47	75.10	5	12,340	0.04%
2020/07/23	11	75.40	11	75.19	76.20	0	12,447	0.00%
2020/07/22	18	76.02	26	75.16	75.20	-8	12,515	-0.06%
2020/07/21	11	71.55	12	71.82	72.60	-1	12,633	-0.01%
2020/07/20	12	70.20	17	69.59	70.80	-5	12,703	-0.04%
2020/07/17	1.1	68.45	33	67.59	68.00	-31.9	12,915	-0.25%
2020/07/16	16	70.33	7	71.53	69.50	9	13,172	0.07%
2020/07/15	27	71.28	24	71.28	71.00	3	13,437	0.02%
2020/07/14	25	69.74	24	70.27	69.20	1	13,526	0.01%
2020/07/13	1.2	67.80	5	67.92	67.80	-3.8	13,692	-0.03%
2020/07/10	22	66.60	28	68.20	67.60	-6	13,861	-0.04%
2020/07/09	43	70.22	35	70.36	70.30	8	14,017	0.06%
2020/07/08	10	68.25	9	67.71	68.40	1	13,902	0.01%
2020/07/07	18	66.20	4	66.33	65.20	14	13,792	0.10%
2020/07/06	7	67.97	10	68.20	67.10	-3	13,694	-0.02%
2020/07/03	2	65.50	3	66.13	65.00	-1	13,380	-0.01%
2020/07/02	28	65.26	12	65.90	66.10	16	13,427	0.12%
2020/07/01	11	64.89	5	64.56	64.40	6	13,283	0.05%
2020/06/30	8	63.06	30.6	62.45	63.60	-22.6	12,952	-0.17%
2020/06/29	5	60.48	10	60.96	60.50	-5	12,820	-0.04%
2020/06/24	35	59.11	37	60.23	60.30	-2	12,768	-0.02%
2020/06/23	3	60.70	15	59.94	60.30	-12	12,731	-0.09%
2020/06/22	2	59.70	0	0.00	59.40	2	12,684	0.02%
2020/06/19	5	59.60	5	60.00	59.20	0	12,767	0.00%
2020/06/18	34	60.61	41	61.02	60.30	-7	12,779	-0.05%
2020/06/17	6	60.22	12	59.87	60.00	-6	12,742	-0.05%
2020/06/16	6	59.63	4	60.10	59.60	2	12,743	0.02%
2020/06/12	3	57.90	16	56.73	57.80	-13	12,908	-0.10%
2020/06/11	4	58.15	5	58.96	57.80	-1	13,006	-0.01%
2020/06/10	8	59.50	67	59.50	59.90	-59	13,216	-0.45%
2020/06/09	4	59.80	20	60.53	59.70	-16	13,447	-0.12%
2020/06/08	36	60.25	8	59.63	59.60	28	13,808	0.20%
2020/06/05	6	61.13	79	61.02	60.90	-73	14,205	-0.51%
2020/06/04	1	61.00	3	61.43	60.70	-2	14,240	-0.01%
2020/06/03	38	60.97	47	61.20	60.60	-9	14,281	-0.06%
2020/06/02	54	60.68	51	59.91	60.20	3	14,234	0.02%
2020/06/01	9	60.51	5	60.60	61.50	4	14,121	0.03%
2020/05/29	20	59.06	26	59.08	58.70	-6	14,067	-0.04%
2020/05/28	13	59.44	9	59.44	58.50	4	14,288	0.03%
2020/05/27	29	59.83	18	59.85	59.80	11	14,419	0.08%
2020/05/26	87	59.36	50	59.34	58.50	37	14,268	0.26%
2020/05/25	49	58.65	50	57.57	58.80	-1	14,013	-0.01%
2020/05/22	6	55.40	6	55.30	55.00	0	13,773	0.00%
2020/05/21	9	55.92	9	55.37	56.00	0	13,804	0.00%
2020/05/20	13	54.68	26.6	55.48	54.50	-13.6	13,746	-0.10%
2020/05/19	8	55.40	11	55.95	55.30	-3	13,766	-0.02%
2020/05/18	10	55.67	6	56.25	55.60	4	13,818	0.03%
2020/05/15	6	55.93	5	56.58	57.00	1	13,803	0.01%
2020/05/14	9	56.86	5	58.34	55.90	4	13,718	0.03%
2020/05/13	7	58.31	13	58.28	58.00	-6	13,535	-0.04%
2020/05/12	30	59.02	13	59.16	59.70	17	13,396	0.13%
2020/05/11	28	58.23	18	58.52	58.70	10	13,232	0.08%
2020/05/08	27	57.36	16	56.81	56.80	11	12,971	0.08%
2020/05/07	48	56.84	25.1	57.74	58.30	22.9	12,729	0.18%
2020/05/06	137	59.19	6	58.45	58.20	131	12,280	1.07%	大買/鉅額交易
2020/05/05	27	62.02	44	61.68	61.00	-17	11,905	-0.14%
2020/05/04	17	62.20	5	62.10	62.10	12	11,699	0.10%
2020/04/30	21	65.06	22	65.70	64.70	-1	11,530	-0.01%
2020/04/29	14	64.72	1	64.90	65.20	13	11,381	0.11%
2020/04/28	21	64.81	16.2	65.15	64.60	4.8	11,278	0.04%
2020/04/27	14	63.97	8	64.58	63.30	6	11,074	0.05%
2020/04/24	21	64.34	19	64.35	63.10	2	10,867	0.02%
2020/04/23	17	62.33	199.2	61.75	63.20	-182.2	10,455	-1.74%	大賣/鉅額交易
2020/04/22	32	62.71	32	62.60	62.80	0	10,301	0.00%
2020/04/21	57.2	65.07	43	63.95	62.70	14.2	9,967	0.14%
2020/04/20	39	66.09	20	66.35	67.50	19	9,620	0.20%
2020/04/17	60.2	64.49	96	63.87	62.60	-35.8	9,177	-0.39%
2020/04/16	165	59.02	4	59.68	60.50	161	8,585	1.88%	大買/鉅額交易
2020/04/15	23	54.00	10	54.22	55.00	13	8,142	0.16%
2020/04/14	21	52.13	21	52.66	53.60	0	7,906	0.00%
2020/04/13	1	50.60	4	50.05	49.75	-3	7,571	-0.04%
2020/04/10	4	48.14	2	47.40	48.00	2	7,409	0.03%
2020/04/08	6	48.18	0	0.00	47.75	6	7,427	0.08%
2020/04/07	4	47.35	11	47.40	48.00	-7	7,403	-0.09%
2020/04/06	0	0.00	3	44.00	44.55	-3	7,292	-0.04%
2020/04/01	2	43.78	7	43.99	44.00	-5	7,271	-0.07%
2020/03/31	13	43.57	27	43.77	44.00	-14	7,377	-0.19%
2020/03/30	1	42.35	0	0.00	42.50	1	7,223	0.01%
2020/03/27	17	43.05	4	43.21	41.65	13	7,201	0.18%
2020/03/26	4	41.68	1	42.60	42.75	3	7,160	0.04%
2020/03/25	9	42.24	4	42.45	42.25	5	7,277	0.07%
2020/03/24	2	41.23	1	40.95	41.10	1	7,223	0.01%
2020/03/20	8	37.73	9	38.09	38.65	-1	7,303	-0.01%
2020/03/19	7	37.62	7	36.61	36.15	0	7,286	0.00%
2020/03/18	16	41.78	10	40.25	40.10	6	7,214	0.08%
2020/03/17	4	42.16	1	42.35	42.50	3	7,254	0.04%
2020/03/16	0	0.00	5	45.18	44.00	-5	7,283	-0.07%
2020/03/13	13	43.38	7	42.70	43.00	6	7,539	0.08%
2020/03/12	16	49.73	10	48.71	47.35	6	7,367	0.08%
2020/03/11	7	51.17	27	52.02	52.60	-20	7,030	-0.28%
2020/03/10	16	47.97	9	48.29	48.50	7	6,674	0.10%
2020/03/09	3	48.22	2	50.10	47.55	1	6,638	0.02%
2020/03/06	6	48.90	12	49.24	49.85	-6	6,833	-0.09%
2020/03/05	10	49.64	8	49.46	49.60	2	7,229	0.03%
2020/03/04	0	0.00	3	48.88	48.50	-3	7,213	-0.04%
2020/03/03	15	48.61	25	49.58	47.90	-10	7,165	-0.14%
2020/03/02	8	48.16	2	49.23	50.50	6	6,855	0.09%
2020/02/27	13	48.50	9	47.74	47.45	4	6,627	0.06%
2020/02/26	5	47.35	0	0.00	46.80	5	6,515	0.08%
2020/02/25	0	0.00	6	48.06	48.45	-6	6,464	-0.09%
2020/02/24	5	48.45	8	48.27	48.30	-3	6,418	-0.05%
2020/02/21	8	48.18	4	47.73	47.50	4	6,327	0.06%
2020/02/20	1	47.90	8	47.88	48.00	-7	6,224	-0.11%
2020/02/19	5	47.05	2	47.20	47.15	3	6,098	0.05%
2020/02/18	3	46.40	1	46.85	47.00	2	5,964	0.03%
2020/02/12	0	0.00	3	43.20	43.20	-3	5,698	-0.05%
2020/02/11	0	0.00	1	42.65	42.75	-1	5,724	-0.02%
2020/02/10	1	41.85	0	0.00	42.25	1	5,738	0.02%
2020/02/07	6	43.83	4	43.14	42.90	2	5,749	0.03%
2020/02/06	7	44.06	6	44.20	44.40	1	5,733	0.02%
2020/02/05	0	0.00	1	43.90	43.95	-1	5,740	-0.02%
2020/02/03	0	0.00	2	43.10	43.80	-2	5,756	-0.03%
2020/01/31	1	43.20	2	42.95	43.65	-1	5,725	-0.02%
2020/01/30	1	42.85	8	42.49	43.10	-7	5,689	-0.12%
2020/01/20	0	0.00	18	46.48	46.55	-18	5,648	-0.32%
2020/01/17	3	45.85	0	0.00	46.00	3	5,626	0.05%
2020/01/15	2	46.83	1	46.55	46.55	1	5,494	0.02%
2020/01/14	14	47.40	2	47.60	47.15	12	5,475	0.22%
2020/01/13	1	46.95	0	0.00	47.10	1	5,408	0.02%
2020/01/10	2	46.90	1	47.35	47.35	1	5,402	0.02%
2020/01/08	1	46.80	1	46.85	46.85	0	5,490	0.00%
2020/01/07	2	47.33	2	46.65	46.70	0	5,491	0.00%
2020/01/06	0	0.00	2	47.25	46.70	-2	5,459	-0.04%
2020/01/03	1	46.50	0	0.00	47.30	1	5,427	0.02%
2020/01/02	0	0.00	5	48.15	48.25	-5	5,338	-0.09%
2019/12/31	5	48.04	35	47.85	47.30	-30	5,272	-0.57%
2019/12/30	33	48.26	1	48.20	48.35	32	5,204	0.61%
2019/12/27	1	47.95	3	47.28	48.20	-2	5,152	-0.04%
2019/12/26	5	48.24	3	48.63	47.15	2	5,074	0.04%
2019/12/25	0	0.00	8	47.66	47.60	-8	4,899	-0.16%
2019/12/24	0	0.00	3	47.25	47.25	-3	4,880	-0.06%
2019/12/20	6	47.13	1	46.50	46.50	5	4,800	0.10%
2019/12/19	1	47.45	2	47.50	47.90	-1	4,662	-0.02%
2019/12/18	2	47.83	2	47.30	47.30	0	4,607	0.00%
2019/12/17	2	47.73	2	48.05	48.00	0	4,553	0.00%
2019/12/16	6	48.17	21	47.53	47.55	-15	4,401	-0.34%
2019/12/13	6	46.63	11	47.08	46.90	-5	4,309	-0.12%
2019/12/12	7	48.50	2	48.15	47.80	5	4,222	0.12%
2019/12/11	3	47.72	3	47.53	47.90	0	4,013	0.00%
2019/12/10	31	46.27	38	47.28	47.80	-7	3,795	-0.18%
2019/12/09	1	44.15	3.3	44.54	44.05	-2.3	3,261	-0.07%
2019/12/06	8	43.88	0	0.00	43.95	8	3,164	0.25%
2019/12/05	0.3	44.60	2	44.45	44.80	-1.7	3,070	-0.05%
2019/12/04	5	44.13	2	43.85	44.20	3	2,978	0.10%
2019/12/03	11	44.57	7	44.66	44.05	4	2,899	0.14%
2019/12/02	17	42.99	22	43.20	44.30	-5	2,609	-0.19%
2019/11/29	4	40.85	7	40.09	40.95	-3	2,316	-0.13%
2019/11/28	4	40.13	2	40.30	40.10	2	2,249	0.09%
2019/11/27	1	39.05	4	39.36	39.55	-3	2,165	-0.14%
2019/11/26	1	39.05	3	38.87	38.90	-2	2,150	-0.09%
2019/11/21	0	0.00	2	38.45	38.30	-2	2,400	-0.08%
2019/11/15	0	0.00	1	38.35	38.35	-1	2,753	-0.04%
2019/11/11	4	38.56	0	0.00	38.45	4	2,952	0.14%
2019/11/06	0	0.00	1	38.90	38.55	-1	2,981	-0.03%
2019/11/04	4	38.05	1	38.10	38.05	3	3,001	0.10%
2019/11/01	0	0.00	4	37.90	37.85	-4	2,988	-0.13%
2019/10/31	3	37.50	0	0.00	37.40	3	3,003	0.10%
2019/10/30	0	0.00	0.5	38.50	38.40	-0.5	2,962	-0.02%
2019/10/29	0	0.00	1	38.25	38.25	-1	2,973	-0.03%
2019/10/28	1	38.35	0	0.00	38.30	1	2,990	0.03%
2019/10/24	0	0.00	2	39.05	39.00	-2	3,077	-0.06%
2019/10/23	2	39.15	0	0.00	39.00	2	3,103	0.06%
2019/10/16	0	0.00	2	39.75	39.35	-2	3,069	-0.07%
2019/10/15	1	38.10	0	0.00	38.40	1	2,957	0.03%
2019/10/14	0	0.00	1	39.00	39.20	-1	2,940	-0.03%
2019/10/09	1	38.40	0	0.00	38.50	1	2,924	0.03%
2019/10/08	0	0.00	4	39.00	39.00	-4	2,927	-0.14%
2019/10/02	1	38.95	1	38.95	39.40	0	2,895	0.00%
2019/10/01	0	0.00	3	39.20	39.15	-3	2,886	-0.10%
2019/09/27	1	39.00	0	0.00	38.95	1	2,873	0.03%
2019/09/26	2	39.95	0	0.00	39.95	2	2,859	0.07%
2019/09/25	0.5	39.90	5	39.90	39.90	-4.5	2,859	-0.16%
2019/09/24	4	40.94	0	0.00	40.55	4	2,847	0.14%
2019/09/23	4	40.75	0	0.00	40.75	4	2,810	0.14%
2019/09/20	7	40.57	9	40.15	40.60	-2	2,802	-0.07%
2019/09/19	4	40.05	0	0.00	40.10	4	2,764	0.14%
2019/09/17	6	39.45	10	39.97	39.45	-4	2,736	-0.15%
2019/09/12	0	0.00	3	40.30	40.35	-3	2,684	-0.11%
2019/09/11	0	0.00	1	40.60	40.20	-1	2,671	-0.04%
2019/09/09	7	40.55	46	40.23	40.50	-39	2,628	-1.48%
2019/09/06	46	40.11	32	40.07	40.00	14	2,591	0.54%
2019/09/05	1	41.20	1	40.90	40.95	0	2,517	0.00%
2019/09/04	2	40.70	0	0.00	40.90	2	2,472	0.08%
2019/09/03	43	40.79	43	41.32	40.90	0	2,420	0.00%
2019/09/02	0	0.00	2	40.73	41.25	-2	2,180	-0.09%
2019/08/29	2	39.90	2	39.55	39.95	0	2,089	0.00%
2019/08/28	0	0.00	2	39.40	39.70	-2	2,049	-0.10%
2019/08/27	4	39.73	2	40.18	39.45	2	2,008	0.10%
2019/08/26	0	0.00	1	39.05	39.10	-1	1,855	-0.05%
2019/08/23	8	40.34	1	38.30	38.60	7	1,693	0.41%
2019/08/22	0	0.00	1	40.50	40.45	-1	1,428	-0.07%
2019/08/21	0	0.00	2.2	38.82	39.00	-2.2	1,323	-0.17%
2019/08/20	11	38.32	0	0.00	38.10	11	1,279	0.86%
2019/08/19	21	38.01	4	38.00	38.70	17	1,263	1.35%
2019/08/16	5	38.66	34	38.73	38.10	-29	1,244	-2.33%
2019/08/15	43	38.28	3	37.77	37.85	40	1,196	3.34%
2019/08/14	0	0.00	2	39.53	39.55	-2	1,126	-0.18%
2019/08/13	2	39.70	3	39.82	39.70	-1	1,077	-0.09%
2019/08/12	0	0.00	41	39.62	39.70	-41	1,050	-3.90%
2019/08/08	1	39.20	5	39.28	39.35	-4	1,008	-0.40%
2019/08/07	2	39.00	4	38.98	38.65	-2	971	-0.21%
2019/08/06	2	36.43	2	37.50	37.90	0	933	0.00%
2019/08/02	39	37.29	30	37.43	37.60	9	925	0.97%
2019/07/31	2	38.20	1	38.30	38.40	1	925	0.11%
2019/07/30	1	39.25	1	38.60	38.65	0	986	0.00%
2019/07/29	1	39.25	7	39.20	39.25	-6	981	-0.61%
2019/07/26	3	38.92	54	39.35	38.00	-51	959	-5.32%
2019/07/25	0	0.00	28	38.14	38.40	-28	868	-3.22%
2019/07/22	10	36.90	22	37.16	37.25	-12	892	-1.34%
2019/07/15	1	36.05	3	36.10	36.05	-2	1,033	-0.19%
2019/07/12	15	36.18	9	35.58	36.05	6	1,040	0.58%
2019/07/11	0	0.00	2	35.50	35.40	-2	1,047	-0.19%
2019/07/09	0	0.00	1	35.60	35.55	-1	1,074	-0.09%
2019/07/08	1	35.50	0	0.00	35.40	1	1,083	0.09%
2019/07/04	5	34.95	0	0.00	35.10	5	1,094	0.46%
2019/07/03	20	35.00	19	34.95	34.80	1	1,109	0.09%
2019/07/02	27	35.24	8	35.35	35.10	19	1,113	1.71%
2019/07/01	0	0.00	28	35.56	35.50	-28	1,114	-2.51%
2019/06/27	0	0.00	2	34.95	35.00	-2	1,119	-0.18%
2019/06/24	0	0.00	1	34.80	35.10	-1	1,125	-0.09%
2019/06/20	1	33.95	5	34.46	34.55	-4	1,117	-0.36%
2019/06/19	4	33.95	1	34.00	33.95	3	1,113	0.27%
2019/06/18	2	33.65	0	0.00	33.60	2	1,113	0.18%
2019/06/17	20	33.62	0	0.00	33.55	20	1,123	1.78%
2019/06/14	1	33.50	0	0.00	33.50	1	1,122	0.09%
2019/06/10	7	33.70	7	33.55	33.70	0	1,118	0.00%
2019/06/05	1	33.30	0	0.00	33.60	1	1,112	0.09%
2019/06/04	7	33.50	7	33.55	33.50	0	1,103	0.00%
2019/05/31	0	0.00	1	33.60	33.55	-1	1,095	-0.09%
2019/05/30	0	0.00	1	33.15	33.20	-1	1,089	-0.09%
2019/05/29	1	32.70	0	0.00	32.80	1	1,088	0.09%
2019/05/28	2	32.60	0	0.00	32.00	2	1,082	0.18%
2019/05/24	1	32.95	0	0.00	33.00	1	1,074	0.09%
2019/05/23	4	33.23	0	0.00	33.20	4	1,067	0.37%
2019/05/22	0	0.00	2	34.43	34.05	-2	1,058	-0.19%
2019/05/21	5	33.42	1	33.50	33.65	4	1,049	0.38%
2019/05/20	2	34.23	0	0.00	34.20	2	1,032	0.19%
2019/05/15	0	0.00	2	35.93	36.15	-2	1,000	-0.20%
2019/05/14	14	34.83	0	0.00	35.50	14	995	1.41%
2019/05/13	12	35.60	6	36.45	35.50	6	980	0.61%
2019/05/09	3	36.38	0	0.00	36.10	3	953	0.31%
2019/05/08	0	0.00	1	38.25	37.45	-1	928	-0.11%
2019/05/07	3	37.93	18	37.91	38.20	-15	910	-1.65%
2019/05/03	2	36.88	1	36.95	36.75	1	793	0.13%
2019/05/02	2	36.43	2	36.80	36.65	0	764	0.00%
2019/04/30	2	36.25	0	0.00	36.00	2	747	0.27%
2019/04/26	0	0.00	1	36.60	36.35	-1	695	-0.14%
2019/04/24	1	35.80	31	36.91	36.95	-30	614	-4.88%
2019/04/22	0	0.00	2	35.68	34.80	-2	494	-0.40%
2019/04/19	0	0.00	2	35.13	35.20	-2	478	-0.42%
2019/04/18	0	0.00	2	34.55	34.50	-2	457	-0.44%
2019/04/17	2	34.65	0	0.00	34.80	2	443	0.45%
2019/04/16	4	34.41	0	0.00	34.60	4	419	0.95%
2019/04/15	0	0.00	13	35.27	34.60	-13	406	-3.20%
2019/04/12	0	0.00	5	34.19	34.30	-5	378	-1.32%
2019/04/10	0	0.00	6	33.83	33.85	-6	344	-1.74%
2019/04/09	0	0.00	7	33.26	33.80	-7	332	-2.11%
2019/03/29	1	32.10	0	0.00	32.25	1	259	0.39%
2019/03/28	7	32.33	0	0.00	32.30	7	248	2.81%
2019/03/27	8	32.76	1	32.60	32.80	7	237	2.95%
2019/03/15	1	33.90	0	0.00	33.80	1	201	0.50%
2019/03/07	6	34.06	0	0.00	33.95	6	229	2.62%
2019/03/06	2	33.88	0	0.00	34.10	2	232	0.86%
2019/03/05	1	34.00	0	0.00	33.90	1	229	0.44%
2019/03/04	1	34.00	0	0.00	34.15	1	229	0.44%
2019/02/27	3	34.15	0	0.00	33.95	3	231	1.30%
2019/02/26	0	0.00	1	34.90	34.20	-1	230	-0.43%
2019/02/21	0	0.00	2	34.75	34.05	-2	223	-0.89%
2019/02/20	2	34.30	2	34.30	34.25	0	225	0.00%
2019/02/14	0	0.00	4	33.84	33.95	-4	231	-1.73%
2019/02/12	4	32.95	0	0.00	33.30	4	231	1.73%
2019/02/11	1	33.00	0	0.00	33.10	1	230	0.43%
2019/01/29	0	0.00	1	34.10	34.10	-1	226	-0.44%
2019/01/28	0	0.00	4	33.79	34.10	-4	224	-1.78%
2019/01/24	1	33.05	0	0.00	33.05	1	221	0.45%
2019/01/23	1	33.00	0	0.00	33.05	1	225	0.44%
2019/01/18	0	0.00	1	33.50	33.30	-1	239	-0.42%
2019/01/17	0	0.00	5	33.13	33.20	-5	240	-2.08%
2019/01/16	0	0.00	8	32.71	32.50	-8	234	-3.41%
2019/01/15	3	31.70	0	0.00	31.75	3	230	1.30%
2019/01/14	2	31.90	0	0.00	31.80	2	230	0.87%
2019/01/11	1	32.10	0	0.00	32.10	1	237	0.42%
2019/01/04	1	31.90	0	0.00	31.95	1	260	0.38%
2018/12/26	1	31.70	0	0.00	31.85	1	286	0.35%
2018/12/25	1	31.85	0	0.00	31.95	1	286	0.35%
2018/12/19	2	32.28	0	0.00	32.50	2	292	0.68%
2018/12/13	0	0.00	5	33.10	33.30	-5	295	-1.69%
2018/12/10	4	32.01	0	0.00	32.25	4	291	1.37%
2018/12/06	8	32.67	0	0.00	32.20	8	291	2.75%
2018/12/05	3	33.48	0	0.00	33.50	3	288	1.04%
2018/12/04	2	33.95	0	0.00	33.95	2	291	0.69%
2018/12/03	0	0.00	5	35.12	34.60	-5	290	-1.72%
2018/11/30	0	0.00	1	34.15	34.75	-1	284	-0.35%
2018/11/29	0	0.00	5	34.06	33.95	-5	277	-1.80%
2018/11/26	0	0.00	1	33.60	33.20	-1	275	-0.36%
2018/11/22	0	0.00	1	33.50	33.35	-1	281	-0.36%
2018/11/21	0	0.00	2	33.40	33.25	-2	285	-0.70%
2018/11/19	0	0.00	3	33.43	33.50	-3	283	-1.06%
2018/11/16	0	0.00	5	32.86	33.00	-5	279	-1.79%
2018/11/15	0	0.00	4	32.26	32.40	-4	273	-1.46%
2018/11/02	0	0.00	1	31.85	31.90	-1	328	-0.30%
2018/11/01	0	0.00	2	31.25	31.60	-2	329	-0.61%
2018/10/31	0	0.00	3	30.95	30.90	-3	330	-0.91%
2018/10/30	2	30.00	0	0.00	30.10	2	333	0.60%
2018/10/29	4	30.20	0	0.00	30.10	4	333	1.20%
2018/10/26	6	30.72	0	0.00	31.00	6	333	1.80%
2018/10/25	2	31.20	0	0.00	31.10	2	329	0.61%
2018/10/19	3	31.20	0	0.00	32.90	3	336	0.89%
2018/10/17	1	32.00	0	0.00	32.00	1	328	0.30%
2018/10/16	1	32.10	0	0.00	32.40	1	323	0.31%
2018/10/15	3	32.28	0	0.00	32.25	3	322	0.93%
2018/10/12	2	32.28	0	0.00	32.80	2	320	0.62%
2018/10/11	5	32.70	0	0.00	32.50	5	317	1.57%
2018/10/05	1	34.00	0	0.00	33.95	1	297	0.34%
2018/10/03	0	0.00	1	34.40	34.45	-1	292	-0.34%
2018/10/02	1	34.65	0	0.00	34.60	1	293	0.34%
2018/09/25	0	0.00	0.5	34.15	34.15	-0.5	310	-0.17%
2018/09/19	0	0.00	1	34.40	34.10	-1	383	-0.26%
2018/09/14	1	34.40	2	34.45	34.45	-1	385	-0.26%
2018/09/12	1	33.80	0	0.00	33.80	1	392	0.25%
2018/09/11	4	33.76	2	34.40	34.60	2	394	0.51%
2018/09/10	5	34.29	0	0.00	34.00	5	392	1.28%
2018/09/07	4	34.90	0	0.00	34.90	4	400	1.00%
2018/09/04	0	0.00	3	36.02	35.95	-3	437	-0.69%
2018/08/30	0	0.00	1	36.00	36.05	-1	441	-0.23%
2018/08/22	2	34.55	0	0.00	34.55	2	446	0.45%
2018/08/21	4	34.63	0	0.00	34.50	4	459	0.87%
2018/08/20	3	34.83	0	0.00	34.75	3	471	0.64%
2018/08/15	9	34.97	0	0.00	34.80	9	473	1.90%
2018/08/14	4	37.23	0	0.00	37.50	4	460	0.87%
2018/08/10	1	37.80	0	0.00	37.70	1	435	0.23%
2018/08/06	0	0.00	1	38.25	38.20	-1	422	-0.24%
2018/07/09	1	36.20	0	0.00	36.15	1	504	0.20%
2018/07/06	3	36.12	0	0.00	36.05	3	505	0.59%
2018/07/05	1	36.60	0	0.00	36.60	1	504	0.20%
2018/07/04	4	36.71	2	36.95	36.70	2	507	0.39%
2018/07/03	3	37.37	2	37.63	37.15	1	503	0.20%
2018/07/02	2	38.33	0	0.00	37.80	2	500	0.40%
2018/06/29	2	38.85	4	38.99	38.15	-2	496	-0.40%
2018/06/28	0	0.00	11	38.15	38.55	-11	444	-2.48%
2018/06/26	4	36.51	0	0.00	36.40	4	433	0.92%
2018/06/25	2	36.68	0	0.00	36.85	2	431	0.46%
2018/06/22	2	36.78	0	0.00	36.70	2	432	0.46%
2018/06/21	2	36.95	0	0.00	37.00	2	432	0.46%
2018/06/20	2	37.00	0	0.00	36.95	2	430	0.46%
2018/05/31	0	0.00	3	38.40	37.45	-3	418	-0.72%
2018/05/30	1	37.85	0	0.00	38.40	1	418	0.24%
2018/05/29	0	0.00	3	38.62	38.40	-3	417	-0.72%
2018/05/28	3	37.60	5	37.82	37.95	-2	410	-0.49%
2018/05/25	1	37.10	0	0.00	37.20	1	400	0.25%
2018/05/22	1	36.65	0	0.00	36.65	1	409	0.24%
2018/05/18	2	36.43	0	0.00	36.40	2	424	0.47%
2018/05/17	2	36.55	0	0.00	36.50	2	437	0.46%
2018/05/16	1	36.55	0	0.00	36.60	1	443	0.23%
2018/05/15	1	36.60	0	0.00	36.90	1	460	0.22%
2018/05/11	4	36.61	0	0.00	36.60	4	496	0.81%
2018/05/10	2	36.68	0	0.00	36.75	2	506	0.40%
2018/05/08	0	0.00	1	37.25	37.20	-1	517	-0.19%
2018/05/07	0	0.00	2	36.83	36.90	-2	521	-0.38%
2018/05/02	1	36.15	0	0.00	36.30	1	563	0.18%
2018/04/30	3	35.73	0	0.00	35.65	3	570	0.53%
2018/04/27	3	35.93	0	0.00	36.00	3	577	0.52%
2018/04/26	5	36.11	0	0.00	36.00	5	606	0.82%
2018/04/25	4	35.80	0	0.00	36.05	4	640	0.62%
2018/04/24	5	36.04	0	0.00	36.20	5	846	0.59%
2018/04/23	7	36.86	0	0.00	36.85	7	889	0.79%
2018/04/20	4	37.41	0	0.00	37.35	4	897	0.45%
2018/04/17	6	37.56	0	0.00	37.60	6	881	0.68%
2018/04/16	7	38.21	0	0.00	38.05	7	872	0.80%
2018/04/11	1	38.75	0	0.00	38.75	1	866	0.12%
2018/04/03	1	38.85	0	0.00	38.95	1	881	0.11%
2018/03/26	1	38.60	0	0.00	38.65	1	885	0.11%
2018/03/23	1	38.55	0	0.00	38.80	1	889	0.11%
2018/03/14	0	0.00	4	39.40	39.35	-4	901	-0.44%
2018/03/09	2	38.33	0	0.00	38.75	2	901	0.22%
2018/03/06	1	38.85	0	0.00	38.85	1	891	0.11%
2018/03/05	2	38.85	0	0.00	38.80	2	925	0.22%
2018/03/02	1	39.10	0	0.00	39.15	1	929	0.11%
2018/03/01	2	39.23	0.8	39.50	39.20	1.2	972	0.12%
2018/02/23	2	39.35	0	0.00	39.30	2	981	0.20%
2018/02/22	1	39.30	0	0.00	39.25	1	979	0.10%
2018/02/21	2	39.43	0	0.00	39.75	2	977	0.20%
2018/02/09	2	38.70	9	38.55	38.95	-7	964	-0.73%
2018/02/07	1	39.10	0	0.00	39.10	1	954	0.10%
2018/02/06	2	39.38	1	39.10	39.10	1	940	0.11%
2018/02/01	0	0.00	5	41.00	40.80	-5	913	-0.55%
2018/01/31	1	40.40	0	0.00	41.00	1	913	0.11%
2018/01/30	1	40.70	0	0.00	40.65	1	905	0.11%
2018/01/29	0	0.00	1	41.00	40.95	-1	896	-0.11%
2018/01/26	3	41.92	0	0.00	41.30	3	886	0.34%
2018/01/25	0	0.00	3	41.97	41.70	-3	888	-0.34%
2018/01/22	1	42.35	0	0.00	42.20	1	863	0.12%
2018/01/19	5	42.87	2	42.65	42.55	3	839	0.36%
2018/01/18	19	43.71	4	43.88	43.00	15	802	1.87%
2018/01/17	2	40.85	11	41.15	41.75	-9	596	-1.51%
2018/01/05	1	40.15	2	40.10	40.15	-1	591	-0.17%
2018/01/04	2	40.15	5	40.17	40.30	-3	602	-0.50%