晶技 (3042)-永豐金-松山券商分點個股進出

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

晶技

(3042)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

晶技 (3042)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	0	112.00	112.00	0	4,652	0.00%
2024/05/20	1	109.50	0	0.00	110.00	1	4,646	0.02%
2024/05/17	0	0.00	8	109.00	108.00	-8	4,602	-0.17%
2024/05/16	0	110.00	1	109.50	109.50	-1	4,566	-0.02%
2024/05/13	0	110.00	0	0.00	110.00	0	4,519	0.00%
2024/05/09	1	114.50	2	113.25	112.50	-1	4,471	-0.02%
2024/05/07	0	111.50	0	0.00	111.00	0	4,413	0.00%
2024/05/03	0	0.00	1	112.50	111.50	-1	4,340	-0.02%
2024/05/02	3	111.17	0	0.00	112.00	3	4,276	0.07%
2024/04/30	6	111.50	0	0.00	112.50	6	4,246	0.14%
2024/04/29	0	0.00	10	111.05	111.00	-10	4,221	-0.24%
2024/04/26	2	107.00	0	0.00	106.50	2	4,202	0.05%
2024/04/23	4	103.50	0	0.00	104.00	4	4,174	0.10%
2024/04/22	2.2	104.82	8	103.50	103.50	-5.8	4,166	-0.14%
2024/04/19	5	107.00	0	0.00	106.50	5	4,145	0.12%
2024/04/16	3	109.17	2	109.00	109.00	1	4,121	0.02%
2024/04/11	5	113.00	1	113.00	112.50	4	4,042	0.10%
2024/04/10	4	113.00	3	113.33	112.50	1	4,030	0.02%
2024/04/09	2	112.00	0	0.00	111.00	2	4,006	0.05%
2024/04/08	0	110.33	0	0.00	110.00	0	3,948	0.00%
2024/04/03	1	109.00	0.2	109.50	109.50	0.8	3,918	0.02%
2024/04/02	1	111.00	0	0.00	110.50	1	3,889	0.03%
2024/04/01	1	111.00	0	0.00	110.50	1	3,849	0.03%
2024/03/29	10	110.45	12	111.17	113.00	-2	3,797	-0.05%
2024/03/28	6.4	115.28	15	115.07	114.50	-8.6	3,512	-0.24%
2024/03/27	1	113.50	1	113.00	113.50	0	3,365	0.00%
2024/03/26	4	112.37	8	111.88	112.50	-4	3,333	-0.12%
2024/03/25	3	114.33	6	115.00	115.00	-3	3,277	-0.09%
2024/03/22	0.1	116.85	3	117.00	117.00	-2.9	3,235	-0.09%
2024/03/21	0	0.00	0.2	122.00	121.50	-0.2	3,152	-0.01%
2024/03/20	3	122.17	20	121.15	120.50	-17	3,020	-0.56%
2024/03/19	1	117.50	14	118.14	120.00	-13	2,829	-0.46%
2024/03/18	0	114.00	0	0.00	114.50	0	2,634	0.00%
2024/03/15	9	114.28	1.6	114.56	114.50	7.4	2,585	0.29%
2024/03/14	174	116.31	173	116.63	117.00	1	2,519	0.04%	大買/大賣/
2024/03/13	28	116.07	27	115.22	117.00	1	2,330	0.04%
2024/03/12	1	105.50	2	106.50	108.00	-1	1,972	-0.05%
2024/03/11	4	105.25	0	0.00	105.50	4	1,893	0.21%
2024/03/08	6	105.33	3	104.83	103.00	3	1,883	0.16%
2024/03/07	3	104.17	1.1	104.98	105.00	1.9	1,872	0.10%
2024/03/06	14	106.61	12	107.33	106.50	2	1,836	0.11%
2024/03/05	17	105.59	1	105.50	105.00	16	1,729	0.93%
2024/03/04	24.1	105.26	10	103.05	106.00	14.1	1,599	0.88%
2024/03/01	2.1	98.89	3	98.80	98.90	-0.9	1,440	-0.06%
2024/02/29	0	99.25	2	100.00	99.80	-2	1,453	-0.14%
2024/02/27	1	98.60	2	98.30	98.90	-1	1,453	-0.07%
2024/02/26	0	0.00	4	100.13	100.00	-4	1,450	-0.28%
2024/02/23	3	100.17	2	100.75	100.00	1	1,448	0.07%
2024/02/22	0	0.00	1	100.50	100.00	-1	1,430	-0.07%
2024/02/21	0	0.00	3	98.80	98.80	-3	1,401	-0.21%
2024/02/20	2	96.55	0	0.00	96.20	2	1,364	0.15%
2024/02/19	1	97.10	0	0.00	97.30	1	1,372	0.07%
2024/02/16	1	97.70	4.1	97.92	97.50	-3.1	1,407	-0.22%
2024/02/15	2	96.40	12	96.70	96.90	-10	1,483	-0.67%
2024/01/30	1	95.50	1	95.80	95.50	0	1,535	0.00%
2024/01/26	0	0.00	1	96.80	96.50	-1	1,542	-0.06%
2024/01/22	0	0.00	6	96.53	96.00	-6	1,558	-0.38%
2024/01/18	2	94.00	0	0.00	94.20	2	1,564	0.13%
2024/01/17	1	94.60	0	0.00	94.00	1	1,565	0.06%
2024/01/16	0	0.00	2	95.35	95.30	-2	1,554	-0.13%
2024/01/15	0	95.60	0	0.00	96.00	0	1,558	0.00%
2024/01/12	2	94.81	0	0.00	94.80	2	1,563	0.13%
2024/01/11	0	94.80	0	0.00	94.90	0	1,563	0.00%
2024/01/10	1	95.10	0	0.00	94.90	1	1,597	0.06%
2024/01/09	1	95.80	0	0.00	95.50	1	1,623	0.06%
2024/01/08	1	95.61	3	96.30	95.70	-2	1,671	-0.12%
2024/01/05	1	96.70	0	0.00	96.70	1	1,709	0.06%
2024/01/04	2	98.00	0	0.00	97.60	2	1,735	0.12%
2024/01/03	0	0.00	2	98.95	98.30	-2	1,746	-0.11%
2024/01/02	0	0.00	2	98.70	99.00	-2	1,746	-0.11%
2023/12/27	0	0.00	1	98.90	98.60	-1	1,796	-0.06%
2023/12/26	1	98.40	0	0.00	98.00	1	1,856	0.05%
2023/12/22	1	96.60	0	0.00	96.60	1	1,965	0.05%
2023/12/20	0	0.00	3.2	98.68	98.00	-3.2	1,981	-0.16%
2023/12/19	3	98.47	0	0.00	97.70	3	1,998	0.15%
2023/12/15	0	0.00	1	102.00	101.00	-1	2,082	-0.05%
2023/12/14	0	0.00	3	100.50	101.50	-3	2,197	-0.14%
2023/12/13	1.2	100.58	0	0.00	100.00	1.2	2,268	0.05%
2023/12/12	1	100.00	1	100.00	100.00	0	2,298	0.00%
2023/12/11	1	100.00	0	0.00	100.00	1	2,348	0.04%
2023/12/08	6.1	99.99	3	100.00	100.00	3.1	2,413	0.13%
2023/12/07	1.2	102.29	0	0.00	101.50	1.2	2,441	0.05%
2023/12/06	1	104.00	0	0.00	104.00	1	2,475	0.04%
2023/12/05	1	102.50	1	102.50	103.00	0	2,521	0.00%
2023/12/04	0	0.00	10.8	102.90	103.00	-10.8	2,619	-0.41%
2023/12/01	1	101.00	6	101.33	101.50	-5	2,901	-0.17%
2023/11/30	3	102.67	1	102.50	103.00	2	2,981	0.07%
2023/11/29	1	102.50	1	103.00	102.50	0	2,978	0.00%
2023/11/27	1	101.00	3	101.83	100.50	-2	3,028	-0.07%
2023/11/24	0	0.00	2	99.50	100.50	-2	3,037	-0.07%
2023/11/21	0	0.00	7	100.71	100.00	-7	3,079	-0.23%
2023/11/15	4	99.78	5	99.90	99.70	-1	3,374	-0.03%
2023/11/14	2	99.20	11.6	99.55	99.70	-9.6	3,463	-0.28%
2023/11/13	0	0.00	15	96.80	96.70	-15	3,599	-0.42%
2023/11/10	1	96.10	0	0.00	96.10	1	3,602	0.03%
2023/11/09	0	0.00	1	98.60	98.00	-1	3,590	-0.03%
2023/11/08	5	98.10	0	0.00	97.70	5	3,580	0.14%
2023/11/07	0	0.00	7	98.90	98.40	-7	3,571	-0.20%
2023/11/06	1	98.10	0	0.00	98.30	1	3,575	0.03%
2023/11/02	0	0.00	2	97.35	97.50	-2	3,640	-0.05%
2023/10/31	3	95.77	0	0.00	95.90	3	3,685	0.08%
2023/10/30	1	97.49	0	0.00	97.50	1	3,688	0.03%
2023/10/27	0	97.00	0	0.00	96.70	0	3,706	0.00%
2023/10/26	8	97.25	0	0.00	96.70	8	3,718	0.22%
2023/10/25	10	100.00	0	0.00	98.90	10	3,722	0.27%
2023/10/24	0	0.00	5	98.70	99.40	-5	3,739	-0.13%
2023/10/20	0.1	97.10	0	0.00	97.70	0.1	3,783	0.00%
2023/10/19	0.1	97.50	0	0.00	97.90	0.1	3,801	0.00%
2023/10/18	10	97.75	0	0.00	98.30	10	3,825	0.26%
2023/10/17	7	99.93	9	100.17	100.00	-2	3,781	-0.05%
2023/10/16	3	96.95	0	0.00	98.50	3	3,763	0.08%
2023/10/13	0	0.00	3	99.97	100.00	-3	3,733	-0.08%
2023/10/12	0	0.00	2	97.85	98.50	-2	3,693	-0.05%
2023/10/11	0	0.00	1	97.80	97.90	-1	3,676	-0.03%
2023/10/05	1	96.30	0	0.00	96.40	1	3,722	0.03%
2023/10/04	3	96.73	0	0.00	97.00	3	3,699	0.08%
2023/10/02	0	0.00	0.3	98.00	98.00	-0.3	3,711	-0.01%
2023/09/28	2	95.61	1	96.80	96.80	1	3,669	0.03%
2023/09/27	1	96.41	0	0.00	97.10	1	3,625	0.03%
2023/09/26	1.1	99.83	0	0.00	98.30	1.1	3,668	0.03%
2023/09/25	2	99.85	5	99.90	99.70	-3	3,714	-0.08%
2023/09/22	1	98.99	1	97.60	99.60	0	3,711	0.00%
2023/09/21	0	98.75	1	98.80	99.10	-1	3,700	-0.03%
2023/09/20	5	101.50	4	102.78	99.10	1	3,684	0.03%
2023/09/19	8	104.19	2	104.75	103.50	6	3,634	0.17%
2023/09/18	0	0.00	4	102.75	103.00	-4	3,582	-0.11%
2023/09/14	0	0.00	2	100.00	101.50	-2	3,503	-0.06%
2023/09/13	3	99.13	1	99.40	99.20	2	3,463	0.06%
2023/09/12	0	99.20	0	0.00	101.00	0	3,415	0.00%
2023/09/11	0	101.00	0	0.00	101.00	0	3,342	0.00%
2023/09/08	3	100.50	8	100.94	101.00	-5	3,292	-0.15%
2023/09/07	8	102.69	3	101.50	103.00	5	3,226	0.15%
2023/09/06	2	100.75	19	99.79	103.00	-17	3,130	-0.54%
2023/09/05	12	97.53	8	97.40	97.90	4	2,825	0.14%
2023/09/04	1	95.40	1	95.60	95.60	0	2,749	0.00%
2023/09/01	8	94.39	1	95.60	94.40	7	2,733	0.26%
2023/08/31	0	0.00	1	94.70	94.70	-1	2,686	-0.04%
2023/08/30	1	94.20	2	94.20	94.50	-1	2,684	-0.04%
2023/08/29	1	93.80	1	92.90	93.90	0	2,672	0.00%
2023/08/28	1	92.00	0	0.00	92.50	1	2,654	0.04%
2023/08/25	1	93.00	0.1	93.30	92.90	0.9	2,660	0.03%
2023/08/24	0.1	94.80	3	94.47	95.00	-2.9	2,629	-0.11%
2023/08/23	1	93.00	0	0.00	93.10	1	2,570	0.04%
2023/08/22	6	94.53	9	94.87	93.50	-3	2,549	-0.12%
2023/08/21	17	93.57	11	91.83	92.00	6	2,435	0.25%
2023/08/18	6	94.78	7	96.23	94.40	-1	2,340	-0.04%
2023/08/17	13.1	92.95	15	94.44	95.70	-1.9	2,208	-0.09%
2023/08/08	0	0.00	8	93.05	93.00	-8	1,902	-0.42%
2023/08/07	1	93.60	1	92.00	91.70	0	1,865	0.00%
2023/08/04	0	0.00	1	90.30	91.00	-1	1,833	-0.05%
2023/08/01	0	0.00	2	90.25	90.00	-2	1,820	-0.11%
2023/07/31	3	88.60	0	0.00	88.40	3	1,800	0.17%
2023/07/28	0	0.00	3	89.83	90.10	-3	1,781	-0.17%
2023/07/27	1	88.50	2	88.85	89.00	-1	1,756	-0.06%
2023/07/26	2	89.70	0	0.00	90.00	2	1,729	0.12%
2023/07/25	4	90.38	5	90.50	90.60	-1	1,701	-0.06%
2023/07/24	1	89.30	0	0.00	89.70	1	1,668	0.06%
2023/07/21	2	89.75	0	0.00	90.60	2	1,649	0.12%
2023/07/19	1	88.30	1	88.30	88.50	0	1,637	0.00%
2023/07/17	0	0.00	5.3	91.49	91.50	-5.3	1,617	-0.33%
2023/07/14	5	91.30	0	0.00	91.00	5	1,615	0.31%
2023/07/13	5	92.94	31	93.97	92.00	-26	1,602	-1.62%
2023/07/12	2	90.35	9	90.66	92.00	-7	1,561	-0.45%
2023/07/11	2	87.30	0	0.00	88.40	2	1,516	0.13%
2023/07/10	2.2	87.41	15	86.70	87.30	-12.8	1,519	-0.84%
2023/07/06	1	89.90	1	89.70	90.10	0	1,481	0.00%
2023/07/04	1	89.70	0	0.00	88.90	1	1,438	0.07%
2023/07/03	19	96.36	11	95.84	96.20	8	1,336	0.60%
2023/06/30	2	93.50	0	0.00	93.80	2	1,265	0.16%
2023/06/29	3	93.50	0	0.00	93.60	3	1,262	0.24%
2023/06/26	1	97.70	1.1	96.84	97.70	-0.1	1,195	0.00%
2023/06/21	5	96.30	0	0.00	96.30	5	1,137	0.44%
2023/06/20	1	95.00	1	95.00	95.60	0	1,107	0.00%
2023/06/16	1	93.90	3	94.20	94.30	-2	1,105	-0.18%
2023/06/14	12	92.91	0	0.00	92.70	12	1,087	1.10%
2023/06/13	2	93.20	0	0.00	93.10	2	1,091	0.18%
2023/06/12	0	0.00	3	93.00	93.20	-3	1,099	-0.27%
2023/06/09	0	0.00	1.1	92.51	92.50	-1.1	1,088	-0.10%
2023/06/08	1	93.90	1	94.10	93.30	0	1,087	0.00%
2023/06/07	1	93.10	11	93.00	93.30	-10	1,081	-0.92%
2023/06/06	2	92.55	0	0.00	92.40	2	1,081	0.18%
2023/06/05	14.1	92.06	0	0.00	92.60	14.1	1,095	1.28%
2023/06/02	2.5	91.60	1	91.90	90.90	1.5	1,123	0.13%
2023/06/01	0	0.00	2.7	90.62	90.70	-2.7	1,116	-0.24%
2023/05/31	5	90.20	2	89.85	90.30	3	1,120	0.27%
2023/05/30	2	89.50	3	89.33	89.40	-1	1,108	-0.09%
2023/05/29	0	0.00	1	89.40	89.40	-1	1,107	-0.09%
2023/05/26	0	0.00	3.1	88.96	88.60	-3.1	1,098	-0.28%
2023/05/25	0	0.00	1	87.90	88.00	-1	1,081	-0.09%
2023/05/24	0	0.00	7	87.69	87.80	-7	1,073	-0.65%
2023/05/23	0	0.00	1	87.20	87.30	-1	1,074	-0.09%
2023/05/19	0	0.00	1	87.30	86.70	-1	1,083	-0.09%
2023/05/17	0	0.00	2	86.60	86.40	-2	1,099	-0.18%
2023/05/10	2	85.35	0	0.00	85.10	2	1,165	0.17%
2023/05/09	0	0.00	1	87.00	86.60	-1	1,158	-0.09%
2023/05/08	0	0.00	2	86.75	87.00	-2	1,178	-0.17%
2023/04/26	0	84.80	0	84.80	84.70	0	1,328	0.00%
2023/04/21	2	85.20	2	85.30	85.00	0	1,321	0.00%
2023/04/20	4	86.33	1	86.60	86.00	3	1,342	0.22%
2023/04/19	3	87.77	2	87.40	87.20	1	1,339	0.07%
2023/04/18	0	88.10	11	88.32	88.10	-11	1,329	-0.82%
2023/04/17	0	0.00	1	88.00	87.90	-1	1,323	-0.08%
2023/04/14	0	88.00	0	0.00	87.70	0	1,323	0.00%
2023/04/13	0	0.00	1	88.40	87.80	-1	1,322	-0.08%
2023/04/12	0	0.00	1	89.20	88.60	-1	1,323	-0.08%
2023/04/11	0	0.00	4	88.95	89.00	-4	1,317	-0.30%
2023/04/10	0.1	88.72	4	88.60	88.60	-3.9	1,316	-0.30%
2023/04/07	0	0.00	1	88.90	88.90	-1	1,322	-0.08%
2023/03/31	9	89.40	9	89.00	89.00	0	1,310	0.00%
2023/03/29	0	0.00	1	88.60	88.60	-1	1,289	-0.08%
2023/03/28	0	0.00	1	88.10	87.70	-1	1,301	-0.08%
2023/03/27	0	0.00	2	88.60	88.40	-2	1,303	-0.15%
2023/03/24	2	89.00	3	88.90	88.20	-1	1,314	-0.08%
2023/03/23	0	0.00	2	88.30	88.40	-2	1,299	-0.15%
2023/03/21	2	88.25	6	88.40	88.50	-4	1,265	-0.32%
2023/03/16	2	85.50	0	0.00	85.80	2	1,240	0.16%
2023/03/15	0	0.00	1	86.60	86.10	-1	1,239	-0.08%
2023/03/14	2	85.70	2	85.85	86.00	0	1,243	0.00%
2023/03/13	6	85.67	0	0.00	86.20	6	1,243	0.48%
2023/03/10	18	86.96	1	86.60	86.60	17	1,240	1.37%
2023/03/08	2	87.30	0	0.00	88.10	2	1,241	0.16%
2023/03/07	7	89.17	0	0.00	88.70	7	1,203	0.58%
2023/03/06	0	0.00	2	89.30	89.40	-2	1,148	-0.17%
2023/03/03	5	88.64	1	88.70	88.30	4	1,132	0.35%
2023/03/02	1	87.80	3	88.17	88.30	-2	1,126	-0.18%
2023/03/01	0	0.00	3	87.17	87.10	-3	1,113	-0.27%
2023/02/24	2	86.20	0	0.00	86.20	2	1,105	0.18%
2023/02/16	1	86.40	0	0.00	86.60	1	1,128	0.09%
2023/02/15	0.3	85.80	0	0.00	85.20	0.3	1,135	0.03%
2023/02/14	7	85.46	0	0.00	85.20	7	1,134	0.62%
2023/02/13	0	86.32	0	0.00	86.50	0	1,116	0.00%
2023/02/10	3	86.53	2	86.30	86.50	1	1,130	0.09%
2023/02/09	0	0.00	1	88.20	88.00	-1	1,125	-0.09%
2023/02/07	1.1	88.58	1	88.60	88.60	0.1	1,122	0.01%
2023/02/06	1.2	89.22	1	89.40	89.20	0.2	1,125	0.02%
2023/02/03	0	0.00	2	89.80	90.00	-2	1,107	-0.18%
2023/02/02	1	89.00	2	89.20	90.50	-1	1,083	-0.09%
2023/02/01	1	88.00	1	88.70	88.70	0	1,040	0.00%
2023/01/31	0	0.00	3	86.43	87.10	-3	1,011	-0.30%
2023/01/17	1	82.70	0	0.00	82.50	1	979	0.10%
2023/01/16	0	0.00	2	82.95	83.00	-2	996	-0.20%
2023/01/13	2	83.50	0	0.00	83.30	2	1,012	0.20%
2023/01/11	1	85.80	0	0.00	85.80	1	1,087	0.09%
2023/01/10	0	0.00	4	84.15	85.40	-4	1,095	-0.37%
2023/01/09	1	82.60	0	0.00	83.30	1	1,084	0.09%
2023/01/03	0	0.00	2	82.60	82.20	-2	1,279	-0.16%
2022/12/30	0	0.00	1	81.40	82.70	-1	1,306	-0.08%
2022/12/28	2	81.40	0	0.00	81.30	2	1,314	0.15%
2022/12/20	1	82.80	1	84.00	83.00	0	1,406	0.00%
2022/12/19	0	0.00	5	85.80	85.50	-5	1,429	-0.35%
2022/12/16	0	0.00	1	86.40	86.20	-1	1,418	-0.07%
2022/12/14	0	0.00	1	85.10	85.40	-1	1,403	-0.07%
2022/12/07	0	0.00	1	82.10	83.30	-1	1,403	-0.07%
2022/12/06	0	0.00	6	84.75	83.00	-6	1,401	-0.43%
2022/12/05	0	0.00	9	86.04	85.80	-9	1,387	-0.65%
2022/12/02	0	0.00	2	86.15	86.00	-2	1,384	-0.14%
2022/12/01	0	0.00	4	85.08	85.40	-4	1,375	-0.29%
2022/11/30	0	0.00	5	83.20	83.50	-5	1,371	-0.36%
2022/11/28	1	81.10	1	82.10	82.20	0	1,369	0.00%
2022/11/21	1	81.60	0	0.00	81.60	1	1,398	0.07%
2022/11/17	5	83.50	1	83.30	83.10	4	1,399	0.29%
2022/11/16	2	83.00	0	0.00	82.90	2	1,406	0.14%
2022/11/14	3	81.47	2	81.50	81.60	1	1,413	0.07%
2022/11/11	0	0.00	1	81.30	81.00	-1	1,442	-0.07%
2022/11/10	5	80.40	0	0.00	80.40	5	1,448	0.35%
2022/11/09	1	79.70	2	80.00	80.10	-1	1,480	-0.07%
2022/11/07	2	79.00	0	0.00	79.50	2	1,501	0.13%
2022/11/04	1	78.20	2	77.20	78.80	-1	1,514	-0.07%
2022/10/20	2	77.20	0	0.00	76.20	2	1,608	0.12%
2022/10/18	5	74.98	0	0.00	75.10	5	1,563	0.32%
2022/10/17	3	72.03	4	73.68	74.20	-1	1,567	-0.06%
2022/10/14	1	73.40	1	73.80	73.50	0	1,571	0.00%
2022/10/13	16	75.91	14	75.68	71.70	2	1,546	0.13%
2022/10/12	1	71.30	1	72.50	72.40	0	1,430	0.00%
2022/10/11	1	70.40	0	0.00	71.00	1	1,459	0.07%
2022/10/07	2	71.90	0	0.00	72.00	2	1,517	0.13%
2022/10/05	0	0.00	1	75.00	75.00	-1	1,612	-0.06%
2022/10/04	1	73.90	1	73.00	73.90	0	1,620	0.00%
2022/10/03	6	71.48	5	70.94	71.50	1	1,630	0.06%
2022/09/30	0	0.00	1	70.90	71.90	-1	1,661	-0.06%
2022/09/29	1	72.40	0	0.00	72.30	1	1,693	0.06%
2022/09/28	2	76.10	0	0.00	73.00	2	1,689	0.12%
2022/09/27	1	75.50	0	0.00	76.00	1	1,694	0.06%
2022/09/26	1	76.90	6	75.90	76.40	-5	1,731	-0.29%
2022/09/23	2	82.05	0	0.00	81.30	2	1,734	0.12%
2022/09/22	1	82.50	0	0.00	82.50	1	1,755	0.06%
2022/09/20	0	0.00	1	85.60	85.00	-1	1,803	-0.06%
2022/09/15	2	84.75	0	0.00	85.10	2	1,842	0.11%
2022/09/14	1	83.00	0	0.00	84.40	1	1,863	0.05%
2022/09/13	0	0.00	0.1	85.50	85.10	-0.1	1,887	-0.01%
2022/09/08	3	83.40	3	82.77	84.00	0	1,951	0.00%
2022/09/07	1	81.50	0	0.00	82.00	1	1,990	0.05%
2022/09/05	3	84.70	0	0.00	84.20	3	2,030	0.15%
2022/09/01	2	85.55	0	0.00	85.70	2	2,138	0.09%
2022/08/29	2	85.75	0	0.00	85.80	2	2,307	0.09%
2022/08/24	0.1	86.80	0	0.00	86.10	0.1	2,332	0.00%
2022/08/22	0	0.00	1	89.00	89.00	-1	2,355	-0.04%
2022/08/18	1	88.90	0	0.00	89.40	1	2,343	0.04%
2022/08/16	2	91.25	2	91.15	90.80	0	2,320	0.00%
2022/08/12	6	89.83	0	0.00	90.00	6	2,281	0.26%
2022/08/11	1.1	89.19	1	88.50	88.50	0.1	2,257	0.00%
2022/08/10	1	88.30	1	87.80	87.80	0	2,260	0.00%
2022/08/09	1	87.10	1	88.00	88.00	0	2,261	0.00%
2022/08/08	1	86.00	1	86.90	86.90	0	2,267	0.00%
2022/08/01	0	0.00	2	88.05	87.60	-2	2,295	-0.09%
2022/07/29	0	87.50	5	86.60	87.40	-5	2,288	-0.22%
2022/07/28	5	85.00	7	84.60	85.00	-2	2,266	-0.09%
2022/07/27	4	81.88	2	83.55	84.30	2	2,261	0.09%
2022/07/26	5	84.62	0	0.00	83.70	5	2,201	0.23%
2022/07/21	0	0.00	1	86.90	87.00	-1	2,206	-0.05%
2022/07/20	0	0.00	2	88.15	86.80	-2	2,227	-0.09%
2022/07/18	0	0.00	6	87.95	87.50	-6	2,276	-0.26%
2022/07/15	0	0.00	8	86.29	86.00	-8	2,269	-0.35%
2022/07/14	5	89.54	5	90.92	90.90	0	2,244	0.00%
2022/07/13	1	89.00	1	90.80	90.80	0	2,190	0.00%
2022/07/08	2	89.15	3	87.33	88.40	-1	2,158	-0.05%
2022/07/07	1	81.50	1	81.70	84.00	0	2,120	0.00%
2022/07/06	1	85.00	0	0.00	83.70	1	2,083	0.05%
2022/07/05	1	86.30	1	84.20	86.30	0	2,101	0.00%
2022/07/04	3	85.43	1	84.40	84.60	2	2,090	0.10%
2022/07/01	5	88.52	0	0.00	87.60	5	2,089	0.24%
2022/06/30	3	91.17	0	0.00	90.70	3	2,052	0.15%
2022/06/29	2	93.85	0	0.00	93.20	2	2,033	0.10%
2022/06/24	0	0.00	1	97.40	97.10	-1	2,028	-0.05%
2022/06/23	2	96.40	0	0.00	96.80	2	2,061	0.10%
2022/06/22	2	98.10	2	98.40	97.30	0	2,081	0.00%
2022/06/21	0	0.00	4	98.43	99.10	-4	2,132	-0.19%
2022/06/20	4	97.98	2	99.00	97.00	2	2,135	0.09%
2022/06/17	2	99.10	0	0.00	99.00	2	2,138	0.09%
2022/06/16	0	0.00	1	100.50	99.10	-1	2,221	-0.05%
2022/06/15	1	101.50	2	101.50	100.50	-1	2,233	-0.04%
2022/06/14	1	99.20	25	100.36	100.50	-24	2,279	-1.05%
2022/06/13	6	100.50	1	100.50	101.00	5	2,296	0.22%
2022/06/10	26	103.00	8	102.69	103.00	18	2,275	0.79%
2022/06/09	7	101.29	8	102.38	102.50	-1	2,215	-0.05%
2022/06/08	0	0.00	3	100.33	100.50	-3	2,140	-0.14%
2022/06/07	0	0.00	3	99.53	99.10	-3	2,123	-0.14%
2022/06/06	0	0.00	1	99.00	98.70	-1	2,116	-0.05%
2022/06/01	1	98.00	4	98.13	98.10	-3	2,209	-0.14%
2022/05/30	0	0.00	3	95.47	96.80	-3	2,220	-0.14%
2022/05/27	3	94.00	2	92.90	93.90	1	2,210	0.05%
2022/05/26	0	0.00	1	92.40	92.40	-1	2,284	-0.04%
2022/05/24	5	92.74	1	95.40	92.10	4	2,373	0.17%
2022/05/20	0	0.00	2	93.10	93.10	-2	2,374	-0.08%
2022/05/18	0	0.00	4	93.08	93.50	-4	2,376	-0.17%
2022/05/17	0	0.00	5	90.90	91.60	-5	2,378	-0.21%
2022/05/16	0	89.70	0	0.00	89.60	0	2,388	0.00%
2022/05/12	3	88.30	2	88.60	86.00	1	2,403	0.04%
2022/05/11	1	89.30	1	90.00	89.30	0	2,393	0.00%
2022/05/10	0	89.70	0	0.00	90.30	0	2,433	0.00%
2022/05/09	1.1	90.61	0	0.00	90.00	1.1	2,472	0.04%
2022/05/05	1	93.50	0	0.00	93.60	1	2,535	0.04%
2022/05/04	0	92.50	1	92.60	92.50	-1	2,663	-0.04%
2022/05/03	0	91.00	0	0.00	90.80	0	2,731	0.00%
2022/04/29	1	91.60	1	91.00	91.00	0	2,871	0.00%
2022/04/28	1.1	90.99	1	90.70	90.10	0.1	2,924	0.00%
2022/04/27	7	88.63	2	90.40	90.90	5	2,996	0.17%
2022/04/26	7	92.46	0	0.00	90.90	7	3,019	0.23%
2022/04/25	8	93.18	0	0.00	92.30	8	3,037	0.26%
2022/04/22	21	96.00	0	0.00	96.00	21	3,038	0.69%
2022/04/21	1	98.40	0	0.00	98.20	1	3,060	0.03%
2022/04/19	1	96.00	2	97.80	98.00	-1	3,042	-0.03%
2022/04/18	3	94.50	0	0.00	94.60	3	3,058	0.10%
2022/04/15	1	96.10	0	0.00	95.80	1	3,083	0.03%
2022/04/13	0	0.00	2	96.80	97.40	-2	3,256	-0.06%
2022/04/12	2	95.55	1	95.30	95.50	1	3,329	0.03%
2022/04/11	4	97.55	0	0.00	96.70	4	3,403	0.12%
2022/04/08	2	98.60	0	0.00	99.40	2	3,430	0.06%
2022/04/07	7	99.91	13	99.77	97.90	-6	3,493	-0.17%
2022/04/06	3	101.50	0	0.00	101.50	3	3,693	0.08%
2022/04/01	0	0.00	6	101.00	102.00	-6	3,750	-0.16%
2022/03/31	0	102.00	1	102.00	102.50	-1	3,780	-0.03%
2022/03/29	0.1	101.50	0	0.00	101.50	0.1	4,044	0.00%
2022/03/25	1	103.00	7	102.00	102.00	-6	4,745	-0.13%
2022/03/23	24	103.00	24.1	102.50	103.00	-0.1	4,709	0.00%
2022/03/22	28	102.43	26	102.08	102.50	2	4,763	0.04%
2022/03/21	3	103.33	4	103.00	103.00	-1	4,773	-0.02%
2022/03/18	1	100.50	5	100.90	100.50	-4	4,753	-0.08%
2022/03/17	6	99.82	8	100.38	100.00	-2	4,754	-0.04%
2022/03/16	0	0.00	3	98.63	98.30	-3	4,718	-0.06%
2022/03/15	1.1	95.76	0	0.00	96.50	1.1	4,742	0.02%
2022/03/14	0	98.10	0	0.00	97.20	0	4,811	0.00%
2022/03/11	1	97.80	1	99.10	98.30	0	4,912	0.00%
2022/03/10	0	0.00	2	98.40	98.70	-2	5,020	-0.04%
2022/03/09	2	97.50	0	0.00	96.90	2	5,044	0.04%
2022/03/08	0	0.00	7	96.24	96.70	-7	5,101	-0.14%
2022/03/07	5.2	94.29	2	96.00	95.80	3.2	5,099	0.06%
2022/03/04	1.1	97.91	5	98.40	97.30	-3.9	5,116	-0.08%
2022/03/03	1.1	97.73	1.1	98.51	98.80	0	5,192	0.00%
2022/03/02	1	97.90	0	0.00	98.30	1	5,214	0.02%
2022/03/01	5.2	98.80	3	99.00	98.80	2.2	5,293	0.04%
2022/02/25	0	0.00	5	95.84	96.40	-5	5,263	-0.09%
2022/02/24	0.1	93.70	66	94.97	93.10	-65.9	5,334	-1.23%
2022/02/23	1	95.40	0	0.00	95.40	1	5,393	0.02%
2022/02/22	2.2	94.94	0	0.00	95.20	2.2	5,581	0.04%
2022/02/21	0	0.00	40	96.65	96.60	-40	5,764	-0.69%
2022/02/18	0	0.00	1	96.50	96.50	-1	6,150	-0.02%
2022/02/17	1	95.60	1	96.00	95.70	0	6,342	0.00%
2022/02/16	0	0.00	2	96.30	96.90	-2	6,626	-0.03%
2022/02/15	0.1	94.80	1	95.10	94.60	-0.9	6,651	-0.01%
2022/02/14	3	94.57	0	0.00	94.20	3	6,750	0.04%
2022/02/11	0	0.00	1.1	97.00	96.50	-1.1	6,763	-0.02%
2022/02/10	1.1	96.53	3	96.23	96.20	-1.9	6,811	-0.03%
2022/02/09	1	96.90	0	0.00	97.20	1	6,830	0.01%
2022/02/08	1	95.40	0	0.00	95.20	1	6,935	0.01%
2022/02/07	1	92.60	3	92.90	94.70	-2	6,957	-0.03%
2022/01/26	17	93.64	4	93.45	92.60	13	6,985	0.19%
2022/01/25	12	95.69	9	95.73	95.40	3	7,096	0.04%
2022/01/24	6	96.70	0	0.00	96.10	6	7,156	0.08%
2022/01/21	3	99.67	0	0.00	99.40	3	7,050	0.04%
2022/01/20	2	99.65	2	100.25	100.50	0	7,024	0.00%
2022/01/19	2	100.75	1	101.00	100.50	1	6,974	0.01%
2022/01/18	6.1	103.58	2	103.25	102.50	4.1	6,945	0.06%
2022/01/14	3	101.33	2	102.00	102.50	1	6,903	0.01%
2022/01/13	2	102.50	2	102.00	102.00	0	6,915	0.00%
2022/01/12	0	0.00	2	101.50	101.50	-2	6,922	-0.03%
2022/01/11	1	101.50	0	0.00	101.50	1	6,967	0.01%
2022/01/10	1	101.50	2	103.25	103.00	-1	6,949	-0.01%
2022/01/07	10.1	103.30	2	101.50	102.50	8.1	6,945	0.12%
2022/01/06	2	105.00	7	105.21	105.50	-5	6,861	-0.07%
2022/01/05	1.1	105.09	1	106.00	106.00	0.1	6,844	0.00%
2022/01/04	0	0.00	12	107.75	107.50	-12	6,801	-0.18%
2022/01/03	56	105.99	55	106.01	106.00	1	6,758	0.01%
2021/12/30	1.1	106.00	4	106.38	105.50	-2.9	6,756	-0.04%
2021/12/29	8	109.19	4	109.75	107.00	4	6,754	0.06%
2021/12/28	1.1	105.50	2	105.50	105.50	-0.9	6,643	-0.01%
2021/12/27	1	107.00	10	107.00	106.50	-9	6,718	-0.13%
2021/12/24	2.1	108.90	12.1	107.46	106.50	-10	6,807	-0.15%
2021/12/23	60.2	111.00	34	109.88	108.50	26.2	6,800	0.38%
2021/12/22	16	110.63	10	111.20	111.00	6	6,660	0.09%
2021/12/21	10	106.65	10	107.50	107.50	0	6,439	0.00%
2021/12/20	0	0.00	2	103.00	102.50	-2	6,139	-0.03%
2021/12/17	1	103.00	1	103.00	102.00	0	6,155	0.00%
2021/12/16	7	102.43	5	103.00	103.50	2	6,190	0.03%
2021/12/15	1	99.70	0	0.00	101.00	1	6,197	0.02%
2021/12/14	4	99.35	2	99.10	99.20	2	6,174	0.03%
2021/12/13	8	100.44	0	0.00	100.00	8	6,151	0.13%
2021/12/10	1	101.00	0	0.00	101.00	1	6,263	0.02%
2021/12/09	20.2	100.61	4	100.50	100.50	16.2	6,366	0.25%
2021/12/08	0	0.00	2	101.75	102.00	-2	6,336	-0.03%
2021/12/07	26	100.60	12	101.46	101.00	14	6,287	0.22%
2021/12/06	10.1	103.10	10	102.50	102.00	0.1	6,209	0.00%
2021/12/03	0	0.00	5	104.00	105.50	-5	6,141	-0.08%
2021/12/02	12	104.50	2	105.00	103.50	10	6,153	0.16%
2021/12/01	3.1	104.34	2	105.50	105.50	1.1	6,141	0.02%
2021/11/30	12	106.33	2	107.50	105.50	10	6,109	0.16%
2021/11/29	1	104.00	0	0.00	104.00	1	6,109	0.02%
2021/11/26	13.1	105.31	0	0.00	104.50	13.1	6,056	0.22%
2021/11/25	8.1	105.82	1	107.00	107.00	7.1	6,025	0.12%
2021/11/23	5.1	108.81	2	110.00	107.50	3.1	5,932	0.05%
2021/11/22	6	113.75	38	113.00	112.50	-32	5,856	-0.55%
2021/11/19	6	113.00	8	111.50	111.50	-2	5,834	-0.03%
2021/11/18	12.3	111.71	13	113.35	113.00	-0.7	5,740	-0.01%
2021/11/17	28	111.61	46	113.46	115.00	-18	5,633	-0.32%
2021/11/16	70	109.11	1	108.50	110.00	69	5,309	1.30%
2021/11/15	27	110.37	33	107.76	110.50	-6	5,192	-0.12%
2021/11/12	3	102.17	2	102.25	102.00	1	4,991	0.02%
2021/11/11	2	103.50	4	102.25	101.50	-2	5,016	-0.04%
2021/11/10	0	0.00	1	100.50	100.50	-1	4,994	-0.02%
2021/11/09	3	99.50	2	100.50	100.50	1	5,037	0.02%
2021/11/08	3	99.13	3	98.60	97.90	0	5,061	0.00%
2021/11/05	16.1	98.61	3	98.27	98.20	13.1	5,092	0.26%
2021/11/04	4	100.50	3	102.00	100.00	1	5,018	0.02%
2021/11/03	8	101.75	11	101.27	101.00	-3	5,050	-0.06%
2021/11/02	16.1	106.17	3	102.33	101.50	13.1	5,022	0.26%
2021/11/01	10	106.90	9	107.11	107.00	1	4,814	0.02%
2021/10/29	0	0.00	4	102.50	102.50	-4	4,762	-0.08%
2021/10/28	1	103.00	0	0.00	103.00	1	4,883	0.02%
2021/10/27	0	0.00	1	104.00	104.00	-1	4,928	-0.02%
2021/10/26	1	101.50	0	0.00	101.50	1	5,000	0.02%
2021/10/25	2	103.00	2	103.50	103.50	0	5,079	0.00%
2021/10/22	2	100.00	0	0.00	102.00	2	5,257	0.04%
2021/10/21	3	101.50	3	102.33	101.00	0	5,430	0.00%
2021/10/19	0	0.00	6	100.17	101.00	-6	5,548	-0.11%
2021/10/15	0	0.00	15	98.65	97.70	-15	5,820	-0.26%
2021/10/14	5	95.90	0	0.00	96.00	5	6,050	0.08%
2021/10/13	17	97.72	0	0.00	96.40	17	6,354	0.27%
2021/10/08	2	101.00	1	101.00	100.00	1	7,137	0.01%
2021/10/07	2	100.50	16	100.53	100.50	-14	7,265	-0.19%
2021/10/06	5	97.60	0	0.00	97.60	5	7,620	0.07%
2021/10/05	12	99.36	5	97.94	99.70	7	7,824	0.09%
2021/10/04	8	96.55	6	95.78	95.70	2	7,768	0.03%
2021/10/01	12	100.81	1	100.00	99.30	11	7,774	0.14%
2021/09/30	58	104.98	59	105.90	105.00	-1	7,783	-0.01%
2021/09/29	3	106.33	0	0.00	106.00	3	7,900	0.04%
2021/09/28	2	110.00	3	110.33	108.50	-1	8,106	-0.01%
2021/09/24	3	106.67	4	106.00	106.50	-1	8,199	-0.01%
2021/09/22	15	101.17	0	0.00	100.50	15	8,497	0.18%
2021/09/17	5	105.00	3	104.67	104.50	2	8,609	0.02%
2021/09/16	4	103.50	4	104.25	104.00	0	9,035	0.00%
2021/09/15	15	103.57	8	103.13	102.50	7	9,565	0.07%
2021/09/14	3	108.67	2	110.50	110.00	1	9,945	0.01%
2021/09/13	1	105.00	0	0.00	105.00	1	10,025	0.01%
2021/09/10	1	107.00	0	0.00	107.00	1	10,276	0.01%
2021/09/09	0	0.00	1	108.00	108.00	-1	10,560	-0.01%
2021/09/07	5	107.50	0	0.00	107.00	5	11,465	0.04%
2021/09/06	3	114.17	0	0.00	111.00	3	12,085	0.02%
2021/09/03	0	0.00	1	115.00	115.50	-1	12,114	-0.01%
2021/09/02	2	115.50	1	117.00	115.50	1	12,322	0.01%
2021/09/01	0	0.00	2	114.50	117.00	-2	12,352	-0.02%
2021/08/31	1	114.00	2	114.50	114.00	-1	12,393	-0.01%
2021/08/30	8	115.31	0	0.00	114.00	8	12,505	0.06%
2021/08/27	4	113.13	0	0.00	114.00	4	12,560	0.03%
2021/08/26	0	0.00	3	116.00	116.00	-3	12,646	-0.02%
2021/08/24	1	116.50	1	112.00	112.00	0	12,993	0.00%
2021/08/23	0	0.00	4	114.75	114.00	-4	13,333	-0.03%
2021/08/20	2	108.00	0	0.00	106.50	2	13,424	0.01%
2021/08/19	2	111.75	55	114.94	111.50	-53	13,562	-0.39%
2021/08/18	1	109.00	1	114.00	116.00	0	13,751	0.00%
2021/08/17	5	112.80	1	117.00	112.00	4	13,868	0.03%
2021/08/16	4	114.25	15	116.03	114.50	-11	13,873	-0.08%
2021/08/13	2	118.25	13	118.77	118.00	-11	13,892	-0.08%
2021/08/12	1	123.50	1	124.00	123.00	0	13,908	0.00%
2021/08/11	4	119.38	3	120.33	119.00	1	13,958	0.01%
2021/08/10	2	120.25	0	0.00	122.00	2	14,020	0.01%
2021/08/09	1	121.50	0	0.00	122.00	1	14,081	0.01%
2021/08/06	2	122.50	0	0.00	121.50	2	14,159	0.01%
2021/08/05	0	0.00	2	124.50	124.00	-2	14,264	-0.01%
2021/08/04	5	126.10	3	126.00	125.50	2	14,533	0.01%
2021/08/03	7	126.71	5	126.10	126.50	2	14,698	0.01%
2021/08/02	3	122.33	2.3	121.07	123.00	0.7	14,781	0.00%
2021/07/30	24	122.67	2	120.25	120.00	22	14,875	0.15%
2021/07/29	3	120.17	8	120.06	121.50	-5	14,921	-0.03%
2021/07/28	14	117.86	24.2	115.88	118.00	-10.2	15,080	-0.07%
2021/07/27	4	122.75	4	122.25	122.00	0	15,144	0.00%
2021/07/26	3.4	128.38	5	128.80	128.00	-1.6	15,160	-0.01%
2021/07/23	2.4	127.19	14	128.93	128.00	-11.6	15,236	-0.08%
2021/07/22	6	129.33	11	130.41	129.00	-5	15,528	-0.03%
2021/07/21	29.1	127.99	10	128.00	126.50	19.1	15,502	0.12%
2021/07/20	21.1	131.23	2	132.25	129.00	19.1	15,427	0.12%
2021/07/19	29	139.59	37	140.49	137.00	-8	15,285	-0.05%
2021/07/16	28.4	138.81	74	137.03	138.50	-45.7	15,115	-0.30%
2021/07/15	8	129.50	4	133.00	134.00	4	14,640	0.03%
2021/07/14	11	131.05	3	129.83	131.00	8	14,768	0.05%
2021/07/13	55.1	129.29	31.4	132.27	128.00	23.7	14,836	0.16%
2021/07/12	11	129.14	63.2	130.07	129.50	-52.2	14,661	-0.36%
2021/07/09	2	124.00	4	124.50	124.00	-2	14,678	-0.01%
2021/07/08	12	128.08	1	128.50	125.50	11	15,415	0.07%
2021/07/07	0	0.00	1	127.50	125.50	-1	16,004	-0.01%
2021/07/06	13	125.81	4	125.88	126.00	9	15,989	0.06%
2021/07/05	19.3	130.37	18	129.81	131.00	1.3	15,922	0.01%
2021/07/02	25	122.94	30	125.23	129.00	-5	15,715	-0.03%
2021/07/01	39.2	122.18	55	125.46	122.00	-15.8	15,683	-0.10%
2021/06/30	75	127.57	18	125.31	126.00	57	15,637	0.36%
2021/06/29	12	125.50	4.1	127.60	125.00	7.9	15,576	0.05%
2021/06/28	17	132.53	14	132.04	131.50	3	15,423	0.02%
2021/06/25	50	135.21	38.1	134.82	132.00	11.9	15,338	0.08%
2021/06/24	37.2	131.02	25.2	130.78	132.00	12	15,053	0.08%
2021/06/23	85.1	123.01	91.3	126.38	126.50	-6.2	14,737	-0.04%
2021/06/22	70	119.34	61	120.92	119.00	9	14,266	0.06%
2021/06/21	94.1	120.27	62	119.44	119.00	32.1	14,163	0.23%
2021/06/18	3.3	122.20	4	123.25	121.00	-0.8	13,911	-0.01%
2021/06/17	15	120.13	29	119.91	119.00	-14	13,634	-0.10%
2021/06/16	24	115.08	24	114.13	114.00	0	13,051	0.00%
2021/06/15	16	116.03	24.1	115.67	116.00	-8.1	12,759	-0.06%
2021/06/11	3	107.00	0	0.00	107.00	3	12,191	0.02%
2021/06/10	3	108.00	5	108.20	109.00	-2	12,177	-0.02%
2021/06/09	5	104.40	1	106.50	104.50	4	12,088	0.03%
2021/06/07	1	104.00	2	106.00	107.50	-1	12,238	-0.01%
2021/06/03	4.1	106.88	3	106.67	107.50	1.1	12,258	0.01%
2021/06/02	8	106.89	3	107.33	105.50	5	12,254	0.04%
2021/06/01	29	111.28	5	111.40	111.00	24	12,196	0.20%
2021/05/31	24.1	107.73	46	107.98	110.50	-22	12,099	-0.18%
2021/05/28	18	102.83	8	103.25	103.00	10	11,802	0.08%
2021/05/27	1	101.50	7	103.00	104.00	-6	11,748	-0.05%
2021/05/26	16	104.41	18	103.22	105.00	-2	11,683	-0.02%
2021/05/25	6	99.43	5.2	97.54	99.30	0.9	11,596	0.01%
2021/05/24	3	93.80	4	93.50	94.10	-1	11,609	-0.01%
2021/05/21	1	93.40	0	0.00	92.30	1	11,720	0.01%
2021/05/20	10	92.60	22	92.46	92.20	-12	11,886	-0.10%
2021/05/19	14	93.06	1	94.10	92.20	13	12,207	0.11%
2021/05/18	15.1	93.17	3.1	93.40	94.90	12	12,418	0.10%
2021/05/17	22.3	89.46	0.1	86.10	88.30	22.2	12,800	0.17%
2021/05/14	14	94.65	7	95.53	93.30	7	13,072	0.05%
2021/05/13	75	92.09	62	91.62	92.40	13	13,025	0.10%
2021/05/12	11.1	95.14	39	92.18	91.40	-28	12,988	-0.22%
2021/05/11	58	100.52	60	99.67	99.20	-2	12,839	-0.02%
2021/05/10	20.1	103.55	0	0.00	103.00	20.1	12,721	0.16%
2021/05/07	5	110.00	1	111.00	110.00	4	12,624	0.03%
2021/05/06	9	107.17	7	106.93	108.00	2	12,630	0.02%
2021/05/05	21	112.62	10	111.10	108.00	11	13,355	0.08%
2021/05/04	9.2	112.18	24	108.23	111.00	-14.8	13,658	-0.11%
2021/05/03	21	118.19	15	122.20	116.00	6	13,475	0.04%
2021/04/29	2.1	124.05	25	125.40	127.50	-22.9	13,328	-0.17%
2021/04/28	16	125.56	11.1	124.51	127.50	4.9	13,283	0.04%
2021/04/27	1	115.00	3	117.50	117.50	-2	13,151	-0.02%
2021/04/26	0	0.00	2	115.50	116.00	-2	13,150	-0.02%
2021/04/23	8	111.38	7	113.64	114.00	1	13,240	0.01%
2021/04/22	19	111.11	6	114.00	108.50	13	13,317	0.10%
2021/04/21	10	115.80	12	114.38	113.00	-2	13,471	-0.01%
2021/04/20	1	112.50	3	111.50	113.50	-2	14,059	-0.01%
2021/04/19	6	109.25	0	0.00	109.00	6	13,917	0.04%
2021/04/16	2	108.25	3	108.83	109.00	-1	13,986	-0.01%
2021/04/15	12	107.92	20	106.43	108.00	-8	13,968	-0.06%
2021/04/14	114.1	104.12	87	109.26	103.50	27.1	13,741	0.20%	大買/
2021/04/13	28.1	105.01	15	108.80	110.50	13.1	13,046	0.10%
2021/04/12	2	100.75	12	100.75	100.50	-10	12,409	-0.08%
2021/04/09	6	103.33	1	103.00	102.00	5	12,361	0.04%
2021/04/08	0.1	103.50	2	102.00	103.50	-2	12,299	-0.02%
2021/04/07	28.1	104.89	12	104.54	103.50	16.1	12,286	0.13%
2021/04/06	16	102.09	16	104.19	104.00	0	12,160	0.00%
2021/04/01	2.1	100.54	1	102.50	102.00	1.1	12,121	0.01%
2021/03/31	5	103.50	2	104.00	102.50	3	12,079	0.02%
2021/03/30	1	104.00	7	101.71	104.00	-6	11,983	-0.05%
2021/03/29	9	101.78	5.2	101.79	101.00	3.9	11,903	0.03%
2021/03/26	1	99.40	7	99.07	100.00	-6	11,787	-0.05%
2021/03/25	1	95.30	0	0.00	95.30	1	11,555	0.01%
2021/03/24	6	95.78	3	95.67	95.00	3	11,552	0.03%
2021/03/23	0	0.00	3	98.67	98.00	-3	11,515	-0.03%
2021/03/19	5	98.40	5	98.90	99.00	0	11,695	0.00%
2021/03/18	2	98.00	1	99.00	98.80	1	11,733	0.01%
2021/03/17	17	98.57	9	97.86	97.50	8	11,791	0.07%
2021/03/16	5	98.66	4.2	98.48	98.30	0.8	11,767	0.01%
2021/03/15	7	99.14	8	98.25	96.90	-1	11,766	-0.01%
2021/03/12	20	99.76	22	99.32	99.00	-2	11,760	-0.02%
2021/03/11	24	98.89	16	98.46	99.80	8	11,676	0.07%
2021/03/10	10	95.27	8	95.34	95.10	2	11,584	0.02%
2021/03/09	34	92.80	29	94.10	92.80	5	11,714	0.04%
2021/03/08	2	95.65	0	0.00	94.80	2	11,729	0.02%
2021/03/05	0	0.00	2	96.80	96.00	-2	11,706	-0.02%
2021/03/04	2.1	95.46	0	0.00	94.80	2.1	11,645	0.02%
2021/03/03	2	97.90	1	98.00	98.40	1	11,588	0.01%
2021/03/02	2	99.15	0	0.00	96.00	2	11,550	0.02%
2021/02/26	2	98.10	213	97.57	98.50	-211	11,613	-1.82%	大賣/鉅額交易
2021/02/25	15	99.49	19	99.95	99.40	-4	11,529	-0.03%
2021/02/24	38	101.62	71	101.85	99.90	-33	11,423	-0.29%
2021/02/23	10	104.05	13	103.38	104.00	-3	11,214	-0.03%
2021/02/22	10	105.05	0	0.00	105.00	10	11,064	0.09%
2021/02/19	114	108.21	16	107.59	109.00	98	10,826	0.91%	大買/
2021/02/18	102.1	100.19	56.1	99.14	99.90	45.9	10,482	0.44%	大買/
2021/02/17	70	98.51	16	97.81	99.00	54	10,223	0.53%
2021/02/05	20	90.72	19	91.47	92.50	1	9,910	0.01%
2021/02/04	13	87.28	10	87.60	87.20	3	9,619	0.03%
2021/02/03	12	87.15	2	87.30	87.80	10	9,657	0.10%
2021/02/02	36	86.87	7	87.00	86.90	29	9,768	0.30%
2021/01/29	3.1	83.72	1	83.90	83.50	2.1	9,762	0.02%
2021/01/28	2	85.45	2	84.55	85.00	0	9,704	0.00%
2021/01/27	34	91.68	25	89.42	86.60	9	9,607	0.09%
2021/01/26	5.1	86.68	139	89.21	88.90	-134	8,815	-1.52%	大賣/鉅額交易
2021/01/22	100	84.81	1	85.50	85.40	99	8,974	1.10%
2021/01/21	6	84.70	7	83.85	84.70	-1	9,076	-0.01%
2021/01/20	30	85.63	30	83.56	83.50	0	8,986	0.00%
2021/01/19	1	85.80	1	85.60	86.10	0	8,808	0.00%
2021/01/18	3	84.63	2	86.00	85.00	1	8,757	0.01%
2021/01/15	2	85.50	12	84.74	85.60	-10	8,604	-0.12%
2021/01/14	21	85.35	15	84.57	84.50	6	8,485	0.07%
2021/01/13	6	85.35	23	84.71	85.00	-17	8,287	-0.21%
2021/01/12	2	80.85	5	79.78	80.40	-3	7,614	-0.04%
2021/01/11	35	81.18	49	80.65	81.20	-14	7,571	-0.18%
2021/01/08	1	79.00	23	78.94	79.30	-22	7,442	-0.30%
2021/01/07	6	76.65	7	77.24	76.60	-1	7,268	-0.01%
2021/01/06	1	76.50	3	76.43	77.10	-2	7,283	-0.03%
2021/01/04	0	0.00	3	75.37	75.90	-3	7,224	-0.04%
2020/12/30	2	73.75	1	73.70	74.30	1	7,275	0.01%
2020/12/29	1	74.90	0	0.00	74.30	1	7,390	0.01%
2020/12/28	0	0.00	5	74.00	74.40	-5	7,436	-0.07%
2020/12/24	0	0.00	4	74.50	74.10	-4	7,507	-0.05%
2020/12/23	6	72.80	0	0.00	73.90	6	7,514	0.08%
2020/12/21	8	73.03	1	73.20	73.20	7	7,670	0.09%
2020/12/18	2	73.50	0	0.00	73.90	2	7,722	0.03%
2020/12/17	1	73.90	2	74.35	74.80	-1	7,753	-0.01%
2020/12/16	4	75.53	1	75.90	75.50	3	7,721	0.04%
2020/12/15	40	73.13	6	71.88	72.20	34	7,670	0.44%
2020/12/14	6	74.40	1	74.20	74.00	5	7,662	0.07%
2020/12/11	2	76.65	0	0.00	75.90	2	7,701	0.03%
2020/12/10	12	76.50	0	0.00	76.90	12	7,848	0.15%
2020/12/08	36	77.95	0	0.00	77.90	36	8,321	0.43%
2020/12/07	1	78.70	1	78.70	78.70	0	8,501	0.00%
2020/12/04	1	80.00	2	80.60	80.00	-1	8,575	-0.01%
2020/12/03	0	0.00	1	82.30	79.40	-1	8,852	-0.01%
2020/12/02	5	82.06	5	81.32	81.40	0	8,743	0.00%
2020/12/01	0	0.00	1	81.10	81.20	-1	8,685	-0.01%
2020/11/30	0	0.00	0	81.10	80.00	0	8,704	0.00%
2020/11/27	3	80.60	23	80.85	80.50	-20	8,900	-0.22%
2020/11/26	3	79.67	1	79.20	79.70	2	8,874	0.02%
2020/11/25	1	80.50	2	79.90	78.80	-1	8,844	-0.01%
2020/11/24	7	78.60	4	78.50	78.20	3	8,696	0.03%
2020/11/23	1	77.20	3	77.50	77.90	-2	8,686	-0.02%
2020/11/17	0	0.00	100	78.49	78.40	-100	8,856	-1.13%
2020/11/16	2	79.30	2	79.20	80.00	0	8,982	0.00%
2020/11/13	100	80.03	2	79.95	80.00	98	8,977	1.09%
2020/11/12	22	77.50	0	0.00	77.90	22	8,812	0.25%
2020/11/11	18	79.48	17	79.30	79.30	1	8,769	0.01%
2020/11/10	1	82.50	10.1	83.03	81.50	-9.1	8,721	-0.10%
2020/11/09	3	80.47	13.2	80.74	81.20	-10.2	8,581	-0.12%
2020/11/06	3	76.23	0	0.00	76.40	3	8,480	0.04%
2020/11/05	1	76.50	2	76.40	76.20	-1	8,621	-0.01%
2020/11/04	2	74.00	0	0.00	74.50	2	8,669	0.02%
2020/11/03	6	74.80	5	74.40	74.40	1	8,715	0.01%
2020/11/02	38	76.84	272	76.58	74.40	-234	8,952	-2.61%	大賣/鉅額交易
2020/10/30	7	82.11	261	77.20	77.00	-254	9,210	-2.76%	大賣/鉅額交易
2020/10/29	9	80.92	18.2	80.72	82.20	-9.2	8,724	-0.11%
2020/10/27	1	80.40	4.1	80.11	79.20	-3.1	9,084	-0.03%
2020/10/26	0	0.00	1	79.70	79.80	-1	9,134	-0.01%
2020/10/23	2	79.85	8	79.11	78.50	-6	9,187	-0.07%
2020/10/22	0	0.00	1	78.90	78.20	-1	9,255	-0.01%
2020/10/21	2	80.65	8	79.79	79.30	-6	9,303	-0.06%
2020/10/20	15	77.56	24	78.81	79.00	-9	9,350	-0.10%
2020/10/19	6	76.62	8	77.11	77.40	-2	9,395	-0.02%
2020/10/16	10	75.62	6	76.10	74.60	4	9,616	0.04%
2020/10/15	12	73.33	31	73.99	74.00	-19	9,602	-0.20%
2020/10/14	167	74.91	7	74.07	74.00	160	9,700	1.65%	大買/鉅額交易
2020/10/13	103	74.39	8	74.51	74.60	95	9,771	0.97%	大買/
2020/10/08	52	73.19	0	0.00	73.30	52	10,358	0.50%
2020/10/07	107	72.80	5	72.50	72.50	102	10,564	0.97%	大買/鉅額交易
2020/10/06	115	73.61	24	72.77	71.60	91	10,551	0.86%	大買/
2020/10/05	14	70.31	1	70.30	70.30	13	10,596	0.12%
2020/09/30	6	70.90	6	71.78	72.20	0	10,813	0.00%
2020/09/29	27	73.66	0	0.00	71.60	27	10,897	0.25%
2020/09/28	2	73.70	0	0.00	73.60	2	11,013	0.02%
2020/09/25	13	76.66	25	74.18	73.50	-12	11,383	-0.11%
2020/09/24	44	77.22	42	76.98	77.00	2	11,378	0.02%
2020/09/23	14.1	77.72	11	77.10	77.10	3.1	11,523	0.03%
2020/09/22	1	78.00	1	78.90	78.40	0	11,824	0.00%
2020/09/21	4	81.13	14	80.28	80.20	-10	12,041	-0.08%
2020/09/18	2	80.90	5	81.00	81.00	-3	12,102	-0.02%
2020/09/17	18	81.70	1	80.80	81.20	17	12,176	0.14%
2020/09/16	5	82.24	4	83.03	82.50	1	12,142	0.01%
2020/09/15	13	83.32	5	82.78	81.80	8	12,032	0.07%
2020/09/14	141	82.44	131	82.70	82.30	10	11,863	0.08%	大買/大賣/
2020/09/11	14	81.31	29	82.17	82.60	-15	11,536	-0.13%
2020/09/10	55	81.07	51	81.23	80.60	4	11,447	0.03%
2020/09/09	28	78.77	24	78.85	80.00	4	11,298	0.04%
2020/09/08	26.1	80.39	37	81.32	80.40	-10.9	11,185	-0.10%
2020/09/07	9	79.33	9	76.50	76.50	0	10,925	0.00%
2020/09/04	1	77.50	10	79.26	80.00	-9	10,888	-0.08%
2020/09/03	14	79.86	9	78.80	78.80	5	10,853	0.05%
2020/09/02	21	82.20	6	81.28	81.00	15	10,827	0.14%
2020/09/01	0	0.00	2	78.60	79.30	-2	10,659	-0.02%
2020/08/31	12.1	77.04	1	77.30	77.30	11.1	10,699	0.10%
2020/08/27	0	77.70	0	0.00	77.50	0	10,847	0.00%
2020/08/26	2	80.40	0	0.00	77.80	2	11,057	0.02%
2020/08/25	5.3	78.12	5	78.88	78.60	0.3	11,147	0.00%
2020/08/24	0	77.40	0	0.00	77.40	0	11,216	0.00%
2020/08/21	59	76.53	55	76.30	76.30	4	11,306	0.04%
2020/08/20	9	80.22	14	77.64	76.10	-5	11,481	-0.04%
2020/08/19	12	81.27	11	80.54	80.10	1	11,606	0.01%
2020/08/18	3	81.67	3	81.27	81.80	0	11,833	0.00%
2020/08/17	3	83.00	3	81.80	81.30	0	11,855	0.00%
2020/08/14	0	0.00	1	81.10	82.50	-1	11,961	-0.01%
2020/08/13	11	81.37	4	81.20	81.40	7	11,960	0.06%
2020/08/12	3	83.70	6	83.00	82.40	-3	11,965	-0.03%
2020/08/11	13	84.09	21	84.23	83.70	-8	11,990	-0.07%
2020/08/10	10	82.90	9	82.89	81.70	1	11,937	0.01%
2020/08/07	11	84.87	4.6	83.26	83.30	6.4	12,036	0.05%
2020/08/06	20	86.01	40	86.26	84.80	-20	12,091	-0.17%
2020/08/05	43	83.25	37	83.30	84.60	6	11,944	0.05%
2020/08/04	6	78.38	13	78.51	78.30	-7	11,782	-0.06%
2020/08/03	25	78.44	44	78.21	79.10	-19	11,873	-0.16%
2020/07/31	10	73.72	20	74.15	75.00	-10	11,984	-0.08%
2020/07/30	3	71.30	9	71.83	71.60	-6	12,137	-0.05%
2020/07/29	0	0.00	2	73.75	74.50	-2	12,215	-0.02%
2020/07/28	18	74.89	8	75.69	73.50	10	12,280	0.08%
2020/07/27	20	74.49	11	75.04	75.00	9	12,325	0.07%
2020/07/24	15	75.35	19	74.98	75.10	-4	12,340	-0.03%
2020/07/23	20.1	75.64	12	76.23	76.20	8.1	12,447	0.07%
2020/07/22	36	75.87	20	75.30	75.20	16	12,515	0.13%
2020/07/21	26.5	71.32	61	72.12	72.60	-34.5	12,633	-0.27%
2020/07/20	11	70.06	28	70.41	70.80	-17	12,703	-0.13%
2020/07/17	16	68.51	8	69.48	68.00	8	12,915	0.06%
2020/07/16	158	70.65	151	69.56	69.50	7	13,172	0.05%	大買/大賣/
2020/07/15	50	71.56	35	71.00	71.00	15	13,437	0.11%
2020/07/14	28	69.89	35	69.66	69.20	-7	13,526	-0.05%
2020/07/13	15	68.39	23	67.96	67.80	-8	13,692	-0.06%
2020/07/10	11	67.64	41	67.84	67.60	-30	13,861	-0.22%
2020/07/09	30	69.98	33	70.14	70.30	-3	14,017	-0.02%
2020/07/08	25	66.28	20	68.06	68.40	5	13,902	0.04%
2020/07/07	12	66.44	38	66.10	65.20	-26	13,792	-0.19%
2020/07/06	14	69.41	16	68.91	67.10	-2	13,694	-0.01%
2020/07/03	16	66.09	4	66.05	65.00	12	13,380	0.09%
2020/07/02	58	65.89	23	66.09	66.10	35	13,427	0.26%
2020/07/01	44	65.50	15	65.50	64.40	29	13,283	0.22%
2020/06/30	26	62.39	18	62.42	63.60	8	12,952	0.06%
2020/06/29	0	0.00	4	59.65	60.50	-4	12,820	-0.03%
2020/06/24	3	59.43	7	60.21	60.30	-4	12,768	-0.03%
2020/06/23	11	59.92	5	59.68	60.30	6	12,731	0.05%
2020/06/22	3	59.40	3	59.40	59.40	0	12,684	0.00%
2020/06/18	7	60.60	2	60.80	60.30	5	12,779	0.04%
2020/06/17	3	60.20	12	60.40	60.00	-9	12,742	-0.07%
2020/06/16	29	59.78	29	60.10	59.60	0	12,743	0.00%
2020/06/15	14	58.00	12	57.10	57.00	2	12,766	0.02%
2020/06/12	24	57.69	27	57.69	57.80	-3	12,908	-0.02%
2020/06/11	17	59.38	8	58.83	57.80	9	13,006	0.07%
2020/06/10	8	59.90	4	59.83	59.90	4	13,216	0.03%
2020/06/09	6	59.80	0	0.00	59.70	6	13,447	0.04%
2020/06/08	6	60.05	6	59.70	59.60	0	13,808	0.00%
2020/06/05	6	61.40	10	61.76	60.90	-4	14,205	-0.03%
2020/06/04	2	61.10	5	61.28	60.70	-3	14,240	-0.02%
2020/06/03	0	0.00	4	61.63	60.60	-4	14,281	-0.03%
2020/06/02	11	60.91	8	60.45	60.20	3	14,234	0.02%
2020/06/01	57	61.39	62	60.17	61.50	-5	14,121	-0.04%
2020/05/29	64	58.71	74	58.74	58.70	-10	14,067	-0.07%
2020/05/28	11	59.22	2	58.80	58.50	9	14,288	0.06%
2020/05/27	14	59.02	35	59.79	59.80	-21	14,419	-0.15%
2020/05/26	23	59.23	4	59.05	58.50	19	14,268	0.13%
2020/05/25	4	58.13	20	58.16	58.80	-16	14,013	-0.11%
2020/05/22	15	55.10	10	55.46	55.00	5	13,773	0.04%
2020/05/21	14	55.24	18	55.46	56.00	-4	13,804	-0.03%
2020/05/20	20	55.38	23	54.61	54.50	-3	13,746	-0.02%
2020/05/19	1	55.30	10	55.45	55.30	-9	13,766	-0.07%
2020/05/18	1	55.90	6	56.07	55.60	-5	13,818	-0.04%
2020/05/15	2	55.80	11	56.63	57.00	-9	13,803	-0.07%
2020/05/14	12	57.31	21	57.27	55.90	-9	13,718	-0.07%
2020/05/13	14	58.49	12	58.28	58.00	2	13,535	0.01%
2020/05/12	10	58.88	15	59.35	59.70	-5	13,396	-0.04%
2020/05/11	32	58.59	3	58.23	58.70	29	13,232	0.22%
2020/05/08	11	57.33	10	57.26	56.80	1	12,971	0.01%
2020/05/07	26	57.11	12	57.67	58.30	14	12,729	0.11%
2020/05/06	18	59.66	2	58.95	58.20	16	12,280	0.13%
2020/05/05	11	61.93	145	61.56	61.00	-134	11,905	-1.13%	大賣/鉅額交易
2020/05/04	6	62.22	112	61.88	62.10	-106	11,699	-0.91%	大賣/鉅額交易
2020/04/30	3	65.90	14	65.53	64.70	-11	11,530	-0.10%
2020/04/29	0	0.00	1	64.90	65.20	-1	11,381	-0.01%
2020/04/28	9	65.56	18	65.38	64.60	-9	11,278	-0.08%
2020/04/27	64	64.43	4	64.15	63.30	60	11,074	0.54%
2020/04/24	238	63.42	177	63.78	63.10	61	10,867	0.56%	大買/大賣/
2020/04/23	44	62.45	15	62.66	63.20	29	10,455	0.28%
2020/04/22	128	62.96	65	62.61	62.80	63	10,301	0.61%	大買/
2020/04/21	28	64.52	42	62.58	62.70	-14	9,967	-0.14%
2020/04/20	35	65.40	66	66.01	67.50	-31	9,620	-0.32%
2020/04/17	83	63.99	70	63.79	62.60	13	9,177	0.14%
2020/04/16	52	58.62	44	58.35	60.50	8	8,585	0.09%
2020/04/15	13	53.48	21	54.42	55.00	-8	8,142	-0.10%
2020/04/14	201	52.95	230	51.39	53.60	-29	7,906	-0.37%	大買/大賣/
2020/04/13	57	49.17	17	49.71	49.75	40	7,571	0.53%
2020/04/10	6	47.80	9	48.11	48.00	-3	7,409	-0.04%
2020/04/09	1	47.25	13	47.04	47.35	-12	7,446	-0.16%
2020/04/08	15	48.48	6	48.08	47.75	9	7,427	0.12%
2020/04/07	3	47.13	16	47.29	48.00	-13	7,403	-0.18%
2020/04/06	7	44.41	0	0.00	44.55	7	7,292	0.10%
2020/04/01	0	0.00	1	44.00	44.00	-1	7,271	-0.01%
2020/03/31	14	43.40	11	43.85	44.00	3	7,377	0.04%
2020/03/30	6	41.57	5	41.45	42.50	1	7,223	0.01%
2020/03/27	16	42.16	15	41.65	41.65	1	7,201	0.01%
2020/03/26	0	0.00	19	42.15	42.75	-19	7,160	-0.27%
2020/03/25	17	42.26	14	42.28	42.25	3	7,277	0.04%
2020/03/24	4	41.09	8	40.60	41.10	-4	7,223	-0.06%
2020/03/23	3	37.45	2	36.43	38.65	1	7,214	0.01%
2020/03/20	13	38.95	14	38.93	38.65	-1	7,303	-0.01%
2020/03/19	136	38.49	124	36.16	36.15	12	7,286	0.16%	大買/大賣/
2020/03/18	22	41.32	25	41.25	40.10	-3	7,214	-0.04%
2020/03/17	29	42.58	21	42.43	42.50	8	7,254	0.11%
2020/03/16	87	44.63	165.2	45.19	44.00	-78.2	7,283	-1.07%	大賣/
2020/03/13	45	43.48	20	43.85	43.00	25	7,539	0.33%
2020/03/12	36	49.65	1	52.40	47.35	35	7,367	0.48%
2020/03/11	4	51.01	73	51.44	52.60	-69	7,030	-0.98%
2020/03/10	65	48.26	8	48.34	48.50	57	6,674	0.85%
2020/03/09	17	49.19	53	49.95	47.55	-36	6,638	-0.54%
2020/03/06	49	49.36	39	49.58	49.85	10	6,833	0.15%
2020/03/05	64	49.31	45	49.50	49.60	19	7,229	0.26%
2020/03/04	111	48.19	120	48.45	48.50	-9	7,213	-0.12%	大買/大賣/
2020/03/03	174	48.91	166	48.39	47.90	8	7,165	0.11%	大買/大賣/
2020/03/02	32.2	48.74	26	49.01	50.50	6.2	6,855	0.09%
2020/02/27	32	47.31	96	47.63	47.45	-64	6,627	-0.97%
2020/02/26	45	47.61	30	46.87	46.80	15	6,515	0.23%
2020/02/25	11	47.75	9	48.34	48.45	2	6,464	0.03%
2020/02/24	14	48.28	7	48.17	48.30	7	6,418	0.11%
2020/02/21	3	48.05	15	48.42	47.50	-12	6,327	-0.19%
2020/02/20	23	47.33	22	47.98	48.00	1	6,224	0.02%
2020/02/19	10	47.27	9	47.26	47.15	1	6,098	0.02%
2020/02/18	50	46.83	56	46.50	47.00	-6	5,964	-0.10%
2020/02/17	1	45.05	0	0.00	45.50	1	5,836	0.02%
2020/02/14	10	43.80	10	43.80	44.00	0	5,766	0.00%
2020/02/13	0	0.00	9	43.43	43.10	-9	5,723	-0.16%
2020/02/12	1	43.15	0	0.00	43.20	1	5,698	0.02%
2020/02/07	1	43.75	0	0.00	42.90	1	5,749	0.02%
2020/02/04	1	43.95	1	43.65	44.05	0	5,734	0.00%
2020/02/03	1	42.75	4	42.13	43.80	-3	5,756	-0.05%
2020/01/17	19	45.83	10	45.75	46.00	9	5,626	0.16%
2020/01/16	5	46.00	2	45.70	46.65	3	5,574	0.05%
2020/01/15	6	46.60	0	0.00	46.55	6	5,494	0.11%
2020/01/14	12	47.46	1	47.30	47.15	11	5,475	0.20%
2020/01/08	0	0.00	2	46.90	46.85	-2	5,490	-0.04%
2020/01/07	0	0.00	3	46.70	46.70	-3	5,491	-0.05%
2020/01/06	5	46.95	2	46.70	46.70	3	5,459	0.05%
2020/01/03	61	47.79	10	47.30	47.30	51	5,427	0.94%
2020/01/02	1	47.55	5	48.15	48.25	-4	5,338	-0.07%
2019/12/31	5	47.93	1	47.30	47.30	4	5,272	0.08%
2019/12/30	56	48.22	12	48.05	48.35	44	5,204	0.85%
2019/12/27	22	47.76	23	47.53	48.20	-1	5,152	-0.02%
2019/12/26	4	47.78	16	48.69	47.15	-12	5,074	-0.24%
2019/12/25	2	47.40	8	47.43	47.60	-6	4,899	-0.12%
2019/12/24	1	47.05	16	47.24	47.25	-15	4,880	-0.31%
2019/12/23	2	46.45	102	46.67	46.90	-100	4,849	-2.06%	大賣/
2019/12/20	3	47.05	4	47.16	46.50	-1	4,800	-0.02%
2019/12/19	1	47.50	10	47.78	47.90	-9	4,662	-0.19%
2019/12/18	0	0.00	1	47.30	47.30	-1	4,607	-0.02%
2019/12/17	7	47.89	9	48.29	48.00	-2	4,553	-0.04%
2019/12/16	14	47.58	5	47.57	47.55	9	4,401	0.20%
2019/12/13	10	46.93	9	47.00	46.90	1	4,309	0.02%
2019/12/12	12	48.31	8	48.06	47.80	4	4,222	0.09%
2019/12/11	329	47.89	336	47.14	47.90	-7	4,013	-0.17%	大買/大賣/
2019/12/10	18	46.00	35	46.12	47.80	-17	3,795	-0.45%
2019/12/09	5	44.20	11	44.50	44.05	-6	3,261	-0.18%
2019/12/06	71	43.93	71	44.60	43.95	0	3,164	0.00%
2019/12/05	21	44.52	5	44.41	44.80	16	3,070	0.52%
2019/12/04	35	43.56	2	44.00	44.20	33	2,978	1.11%
2019/12/03	32	44.17	13	44.04	44.05	19	2,899	0.66%
2019/12/02	11	42.91	9	43.71	44.30	2	2,609	0.08%
2019/11/29	0	0.00	5	40.73	40.95	-5	2,316	-0.22%
2019/11/28	7	39.93	4	40.23	40.10	3	2,249	0.13%
2019/11/27	2	39.45	0	0.00	39.55	2	2,165	0.09%
2019/11/25	2	38.15	0	0.00	37.95	2	2,133	0.09%
2019/11/18	1	38.30	0	0.00	38.35	1	2,742	0.04%
2019/11/15	3	38.20	0	0.00	38.35	3	2,753	0.11%
2019/11/13	2	38.50	0	0.00	38.70	2	2,823	0.07%
2019/11/12	2	38.48	0	0.00	38.45	2	2,902	0.07%
2019/11/11	0	0.00	4	38.80	38.45	-4	2,952	-0.14%
2019/11/08	0	0.00	3	39.28	39.40	-3	2,966	-0.10%
2019/11/07	0	0.00	21	38.90	38.90	-21	2,967	-0.71%
2019/11/06	1	38.85	1	38.55	38.55	0	2,981	0.00%
2019/11/01	1	37.75	0	0.00	37.85	1	2,988	0.03%
2019/10/31	6	37.59	9	37.40	37.40	-3	3,003	-0.10%
2019/10/30	3	38.30	2	38.30	38.40	1	2,962	0.03%
2019/10/29	11	38.37	5	38.24	38.25	6	2,973	0.20%
2019/10/28	5	38.52	9	38.30	38.30	-4	2,990	-0.13%
2019/10/24	1	38.90	0	0.00	39.00	1	3,077	0.03%
2019/10/23	0	0.00	1	39.25	39.00	-1	3,103	-0.03%
2019/10/22	1	39.15	0	0.00	39.20	1	3,100	0.03%
2019/10/21	0	0.00	2	38.90	38.95	-2	3,101	-0.06%
2019/10/18	1	38.80	1	38.65	38.90	0	3,121	0.00%
2019/10/17	0	0.00	2	38.98	38.95	-2	3,090	-0.06%
2019/10/16	8	39.89	11	40.12	39.35	-3	3,069	-0.10%
2019/10/15	5	38.40	0	0.00	38.40	5	2,957	0.17%
2019/10/14	2	39.20	0	0.00	39.20	2	2,940	0.07%
2019/10/09	0	0.00	5	38.50	38.50	-5	2,924	-0.17%
2019/10/08	1	39.00	0	0.00	39.00	1	2,927	0.03%
2019/10/04	1	38.85	0	0.00	38.90	1	2,917	0.03%
2019/10/03	1	38.85	0	0.00	39.00	1	2,912	0.03%
2019/10/01	1	38.90	0	0.00	39.15	1	2,886	0.03%
2019/09/27	3	39.23	4	38.95	38.95	-1	2,873	-0.03%
2019/09/23	2	40.65	2	40.73	40.75	0	2,810	0.00%
2019/09/20	3	40.45	3	40.35	40.60	0	2,802	0.00%
2019/09/18	4	39.53	6	39.88	40.05	-2	2,755	-0.07%
2019/09/17	5	39.55	0	0.00	39.45	5	2,736	0.18%
2019/09/16	0	0.00	5	40.30	40.20	-5	2,700	-0.19%
2019/09/10	0	0.00	10	40.65	40.55	-10	2,655	-0.38%
2019/09/09	0	0.00	4	40.58	40.50	-4	2,628	-0.15%
2019/09/06	8	40.24	1	40.90	40.00	7	2,591	0.27%
2019/09/05	17	41.00	0	0.00	40.95	17	2,517	0.68%
2019/09/04	18	40.71	3	41.00	40.90	15	2,472	0.61%
2019/09/03	22	41.00	1	41.90	40.90	21	2,420	0.87%
2019/09/02	1	41.25	3	40.07	41.25	-2	2,180	-0.09%
2019/08/30	4	39.83	1	39.95	39.85	3	2,114	0.14%
2019/08/28	2	39.20	0	0.00	39.70	2	2,049	0.10%
2019/08/27	0	0.00	2	40.03	39.45	-2	2,008	-0.10%
2019/08/26	23	39.03	0	0.00	39.10	23	1,855	1.24%
2019/08/23	1	38.60	4	39.89	38.60	-3	1,693	-0.18%
2019/08/22	4	40.11	12	39.24	40.45	-8	1,428	-0.56%
2019/08/21	6	38.86	0	0.00	39.00	6	1,323	0.45%
2019/08/20	1	38.50	0	0.00	38.10	1	1,279	0.08%
2019/08/19	18	38.00	0	0.00	38.70	18	1,263	1.42%
2019/08/16	15	38.43	5	38.80	38.10	10	1,244	0.80%
2019/08/15	18	37.14	0	0.00	37.85	18	1,196	1.50%
2019/08/14	6	39.61	0	0.00	39.55	6	1,126	0.53%
2019/08/13	0	0.00	10	39.80	39.70	-10	1,077	-0.93%
2019/08/12	0	0.00	1	39.70	39.70	-1	1,050	-0.10%
2019/08/08	1	39.35	2	39.15	39.35	-1	1,008	-0.10%
2019/08/07	5	39.40	5	39.10	38.65	0	971	0.00%
2019/08/06	0	0.00	5	37.65	37.90	-5	933	-0.54%
2019/08/02	5	37.10	1	37.40	37.60	4	925	0.43%
2019/07/30	12	38.39	0	0.00	38.65	12	986	1.22%
2019/07/29	0	0.00	20	39.25	39.25	-20	981	-2.04%
2019/07/26	23	38.07	0	0.00	38.00	23	959	2.40%
2019/07/25	0	0.00	4	38.38	38.40	-4	868	-0.46%
2019/07/24	2	37.23	0	0.00	37.50	2	848	0.24%
2019/07/23	3	37.35	0	0.00	37.10	3	863	0.35%
2019/07/19	2	36.35	0	0.00	36.40	2	913	0.22%
2019/07/17	0	0.00	1	36.30	36.20	-1	1,017	-0.10%
2019/07/12	0	0.00	2	36.20	36.05	-2	1,040	-0.19%
2019/07/10	0	0.00	1	35.50	35.55	-1	1,053	-0.09%
2019/07/05	2	35.30	0	0.00	35.50	2	1,088	0.18%
2019/07/03	1	34.90	0	0.00	34.80	1	1,109	0.09%
2019/07/02	2	35.10	0	0.00	35.10	2	1,113	0.18%
2019/07/01	0	0.00	1	35.70	35.50	-1	1,114	-0.09%
2019/06/24	2	35.00	0	0.00	35.10	2	1,125	0.18%
2019/06/21	0	0.00	1	34.70	34.25	-1	1,122	-0.09%
2019/06/20	0	0.00	4	34.45	34.55	-4	1,117	-0.36%
2019/06/18	0	0.00	2	33.65	33.60	-2	1,113	-0.18%
2019/05/31	1	33.70	0	0.00	33.55	1	1,095	0.09%
2019/05/23	2	33.25	0	0.00	33.20	2	1,067	0.19%
2019/05/22	1	34.30	0	0.00	34.05	1	1,058	0.09%
2019/05/13	0	0.00	1	35.70	35.50	-1	980	-0.10%
2019/05/07	1	38.20	0	0.00	38.20	1	910	0.11%
2019/04/11	0	0.00	2	34.03	34.05	-2	359	-0.56%
2019/04/09	0	0.00	8	33.34	33.80	-8	332	-2.41%
2019/04/01	2	32.10	0	0.00	32.20	2	274	0.73%
2019/03/29	2	32.05	0	0.00	32.25	2	259	0.77%
2019/03/27	6	32.67	0	0.00	32.80	6	237	2.53%
2019/02/21	1	34.50	0	0.00	34.05	1	223	0.45%
2018/12/04	0	0.00	2	34.10	33.95	-2	291	-0.69%
2018/11/28	2	32.95	0	0.00	33.60	2	274	0.73%
2018/11/16	0	0.00	1	32.70	33.00	-1	279	-0.36%
2018/11/05	1	31.25	0	0.00	31.35	1	326	0.31%
2018/10/22	1	32.50	0	0.00	32.45	1	337	0.30%
2018/10/02	1	34.60	0	0.00	34.60	1	293	0.34%
2018/09/25	1	34.20	0	0.00	34.15	1	310	0.32%
2018/07/25	0	0.00	0.1	37.30	37.30	-0.1	429	-0.02%
2018/06/14	0	0.00	1	38.85	37.90	-1	417	-0.24%
2018/06/13	1	37.85	0	0.00	37.80	1	382	0.26%
2018/04/24	0	0.00	1	36.85	36.20	-1	846	-0.12%
2018/03/26	3	38.65	0	0.00	38.65	3	885	0.34%
2018/03/22	1	39.05	0	0.00	38.80	1	891	0.11%
2018/02/27	0	0.00	9	39.50	39.50	-9	976	-0.92%
2018/02/26	1	39.45	0	0.00	39.50	1	977	0.10%
2018/02/23	9	39.35	0	0.00	39.30	9	981	0.92%
2018/02/21	1	39.30	0	0.00	39.75	1	977	0.10%
2018/02/12	0	0.00	1	39.00	39.10	-1	970	-0.10%
2018/02/09	1.1	38.56	0	0.00	38.95	1.1	964	0.12%
2018/02/08	0	0.00	4	39.10	39.20	-4	953	-0.42%
2018/02/06	0	0.00	6	39.63	39.10	-6	940	-0.64%
2018/01/29	0.5	40.95	0	0.00	40.95	0.5	896	0.06%
2018/01/23	0	0.00	6	42.45	42.00	-6	869	-0.69%
2018/01/22	7	42.18	0	0.00	42.20	7	863	0.81%
2018/01/19	9	42.60	0	0.00	42.55	9	839	1.07%
2018/01/18	9	44.43	6	43.47	43.00	3	802	0.37%
2018/01/17	0	41.75	1	41.05	41.75	-1	596	-0.17%
2018/01/16	0	0.00	5	40.15	40.55	-5	548	-0.91%
2018/01/12	5	39.95	2	39.85	40.00	3	562	0.53%
2018/01/11	2	39.60	0	0.00	39.85	2	568	0.35%
2018/01/08	0	0.00	6	40.00	39.90	-6	586	-1.02%
2018/01/05	2	40.00	0	0.00	40.15	2	591	0.34%
2018/01/04	0	0.00	1	40.25	40.30	-1	602	-0.17%
2018/01/02	0.5	39.70	2	39.55	39.70	-1.5	615	-0.24%