晶技 (3042)-日盛-三峽券商分點個股進出

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

晶技

(3042)

可現股當沖

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

立即追蹤
本地時間:14:30

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

晶技 (3042)籌碼相關－日盛-三峽券商分點個股進出

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

日盛-三峽券商分點個股進出
日盛-三峽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
2023/03/31	10	89.30	0	0.00	89.00	10	1,310	0.76%
2023/03/30	0	0.00	4	88.80	88.90	-4	1,299	-0.31%
2023/03/22	0	88.40	0	0.00	87.80	0	1,289	0.00%
2023/03/14	0	0.00	1	86.00	86.00	-1	1,243	-0.08%
2023/03/13	0	0.00	0.1	86.00	86.20	-0.1	1,243	-0.01%
2023/03/08	10	87.96	8	87.40	88.10	2	1,241	0.16%
2023/03/07	2	89.95	1	89.60	88.70	1	1,203	0.08%
2023/03/06	2	88.90	5	89.52	89.40	-3	1,148	-0.26%
2023/03/03	0	0.00	2	88.90	88.30	-2	1,132	-0.18%
2023/03/01	0	0.00	1	87.30	87.10	-1	1,113	-0.09%
2023/02/23	0	0.00	1	86.50	86.50	-1	1,099	-0.09%
2023/02/16	1	86.30	0	0.00	86.60	1	1,128	0.09%
2023/02/14	1	85.80	0	0.00	85.20	1	1,134	0.09%
2023/02/10	4	86.85	0	0.00	86.50	4	1,130	0.35%
2023/02/06	2	88.65	0.3	89.50	89.20	1.7	1,125	0.15%
2023/02/03	0	0.00	4	89.78	90.00	-4	1,107	-0.36%
2023/02/02	0	0.00	3	89.57	90.50	-3	1,083	-0.28%
2023/02/01	3	87.87	2	88.50	88.70	1	1,040	0.10%
2023/01/31	1	87.20	6	87.02	87.10	-5	1,011	-0.49%
2023/01/30	1	85.10	0	0.00	85.10	1	984	0.10%
2023/01/17	0.2	82.60	0	0.00	82.50	0.2	979	0.02%
2023/01/16	1	83.20	1	83.30	83.00	0	996	0.00%
2023/01/13	1	83.50	0	0.00	83.30	1	1,012	0.10%
2023/01/10	0	0.00	1	84.20	85.40	-1	1,095	-0.09%
2023/01/03	0	0.00	1	82.50	82.20	-1	1,279	-0.08%
2022/12/30	7	81.10	7	81.39	82.70	0	1,306	0.00%
2022/12/26	2	81.95	0	0.00	81.50	2	1,327	0.15%
2022/12/14	0	0.00	1	85.20	85.40	-1	1,403	-0.07%
2022/12/06	1	84.20	0	0.00	83.00	1	1,401	0.07%
2022/12/05	4.3	86.16	0.2	86.10	85.80	4.1	1,387	0.29%
2022/12/02	1	86.10	0	0.00	86.00	1	1,384	0.07%
2022/12/01	0	0.00	2	85.50	85.40	-2	1,375	-0.15%
2022/11/22	1	81.10	0	0.00	81.20	1	1,388	0.07%
2022/11/18	0	0.00	1	84.10	82.00	-1	1,398	-0.07%
2022/11/15	0	0.00	3	82.00	82.10	-3	1,400	-0.21%
2022/11/10	1	80.40	1	79.90	80.40	0	1,448	0.00%
2022/11/07	0	0.00	1	79.10	79.50	-1	1,501	-0.07%
2022/10/19	0	75.80	0	0.00	75.70	0	1,580	0.00%
2022/10/13	2	71.80	0	0.00	71.70	2	1,546	0.13%
2022/10/12	0	0.00	1	72.80	72.40	-1	1,430	-0.07%
2022/10/07	0	0.00	1	72.10	72.00	-1	1,517	-0.07%
2022/09/30	0	0.00	3	70.50	71.90	-3	1,661	-0.18%
2022/09/29	4	72.10	4	72.95	72.30	0	1,693	0.00%
2022/09/28	0	0.00	1	74.30	73.00	-1	1,689	-0.06%
2022/09/26	1	76.00	0	0.00	76.40	1	1,731	0.06%
2022/09/22	1	82.60	0	0.00	82.50	1	1,755	0.06%
2022/09/21	0	0.00	2	84.30	83.90	-2	1,770	-0.11%
2022/09/20	6	85.22	6	85.00	85.00	0	1,803	0.00%
2022/09/19	0.2	85.00	0	0.00	84.80	0.2	1,822	0.01%
2022/09/16	0	0.00	2	85.90	85.10	-2	1,830	-0.11%
2022/09/13	1	85.00	0	0.00	85.10	1	1,887	0.05%
2022/09/12	1	84.20	2	84.40	84.00	-1	1,920	-0.05%
2022/09/07	2	82.20	3	81.70	82.00	-1	1,990	-0.05%
2022/09/06	4	83.35	4	82.40	82.30	0	2,014	0.00%
2022/09/02	4	85.80	4	85.60	85.50	0	2,065	0.00%
2022/08/25	1	87.20	0	0.00	86.80	1	2,303	0.04%
2022/08/24	2	86.75	0	0.00	86.10	2	2,332	0.09%
2022/08/23	0	0.00	1	87.40	87.10	-1	2,329	-0.04%
2022/08/16	5	91.40	1	91.30	90.80	4	2,320	0.17%
2022/08/15	0	0.00	1	89.90	89.80	-1	2,283	-0.04%
2022/08/12	2	89.80	1	90.00	90.00	1	2,281	0.04%
2022/08/11	2	88.70	0	0.00	88.50	2	2,257	0.09%
2022/08/10	1	87.50	0	0.00	87.80	1	2,260	0.04%
2022/07/27	0.1	82.68	0	0.00	84.30	0.1	2,261	0.00%
2022/07/26	1	84.80	0	0.00	83.70	1	2,201	0.05%
2022/07/22	1	86.00	0	0.00	86.10	1	2,188	0.05%
2022/07/19	1	87.10	0	0.00	86.90	1	2,255	0.04%
2022/07/15	1	85.30	1	85.80	86.00	0	2,269	0.00%
2022/07/06	0	0.00	1	84.70	83.70	-1	2,083	-0.05%
2022/07/05	0	0.00	6	84.30	86.30	-6	2,101	-0.29%
2022/07/01	0	0.00	400	88.14	87.60	-400	2,089	-19.15%	大賣/鉅額交易
2022/06/29	3	93.77	0	0.00	93.20	3	2,033	0.15%
2022/06/28	2	95.30	0	0.00	95.20	2	2,026	0.10%
2022/06/16	1	102.00	1	101.50	99.10	0	2,221	0.00%
2022/06/14	0	0.00	1	100.00	100.50	-1	2,279	-0.04%
2022/06/13	1	101.00	0	0.00	101.00	1	2,296	0.04%
2022/06/09	0	0.00	1	102.50	102.50	-1	2,215	-0.05%
2022/06/08	0	0.00	1	100.50	100.50	-1	2,140	-0.05%
2022/06/07	1	99.30	0	0.00	99.10	1	2,123	0.05%
2022/06/06	0	0.00	1	98.70	98.70	-1	2,116	-0.05%
2022/06/01	1	98.10	1	98.30	98.10	0	2,209	0.00%
2022/05/31	0	0.00	1	97.00	96.90	-1	2,200	-0.05%
2022/05/30	0	0.00	4	95.60	96.80	-4	2,220	-0.18%
2022/05/24	1	92.30	0	0.00	92.10	1	2,373	0.04%
2022/05/18	0	0.00	1	93.10	93.50	-1	2,376	-0.04%
2022/05/16	0	0.00	2	90.10	89.60	-2	2,388	-0.08%
2022/05/12	2	87.80	2	87.40	86.00	0	2,403	0.00%
2022/05/09	1	90.90	0	0.00	90.00	1	2,472	0.04%
2022/05/06	2	91.55	0	0.00	92.30	2	2,502	0.08%
2022/05/04	0	0.00	1	92.40	92.50	-1	2,663	-0.04%
2022/04/28	0	90.70	0	0.00	90.10	0	2,924	0.00%
2022/04/27	2	89.70	1	88.00	90.90	1	2,996	0.03%
2022/04/26	0	0.00	2	90.90	90.90	-2	3,019	-0.07%
2022/04/25	3	93.57	1	93.90	92.30	2	3,037	0.07%
2022/04/22	2	96.20	1	97.30	96.00	1	3,038	0.03%
2022/04/21	0	0.00	1	99.10	98.20	-1	3,060	-0.03%
2022/04/20	6	98.70	4	97.73	99.40	2	3,064	0.07%
2022/04/19	5	95.76	6	96.83	98.00	-1	3,042	-0.03%
2022/04/18	1	95.50	0	0.00	94.60	1	3,058	0.03%
2022/04/15	1	96.10	1	96.10	95.80	0	3,083	0.00%
2022/04/14	5	97.34	3	97.20	97.20	2	3,185	0.06%
2022/04/13	7	96.43	12	97.13	97.40	-5	3,256	-0.15%
2022/04/12	0	0.00	5	95.78	95.50	-5	3,329	-0.15%
2022/04/11	5	98.86	5	97.16	96.70	0	3,403	0.00%
2022/04/08	6	98.70	6	98.60	99.40	0	3,430	0.00%
2022/04/07	2	99.75	1	98.20	97.90	1	3,493	0.03%
2022/04/01	2	101.50	0	0.00	102.00	2	3,750	0.05%
2022/03/29	0	0.00	1	103.50	101.50	-1	4,044	-0.02%
2022/03/28	0	0.00	0	102.50	102.50	0	4,443	0.00%
2022/03/24	2	103.00	0	0.00	103.00	2	4,738	0.04%
2022/03/22	1	102.50	0	0.00	102.50	1	4,763	0.02%
2022/03/21	0	0.00	10	102.75	103.00	-10	4,773	-0.21%
2022/03/18	0	0.00	2	101.00	100.50	-2	4,753	-0.04%
2022/03/16	0	0.00	2	98.50	98.30	-2	4,718	-0.04%
2022/03/11	1	99.00	1	98.60	98.30	0	4,912	0.00%
2022/03/10	0	0.00	3	98.97	98.70	-3	5,020	-0.06%
2022/03/08	0	0.00	2	97.45	96.70	-2	5,101	-0.04%
2022/03/04	1	97.20	3	98.20	97.30	-2	5,116	-0.04%
2022/03/02	1	97.80	0	0.00	98.30	1	5,214	0.02%
2022/03/01	1	96.40	4	98.80	98.80	-3	5,293	-0.06%
2022/02/25	0	0.00	9	95.46	96.40	-9	5,263	-0.17%
2022/02/24	3	93.47	0	0.00	93.10	3	5,334	0.06%
2022/02/22	0.1	95.02	10	95.10	95.20	-9.9	5,581	-0.18%
2022/02/21	1	96.30	0	0.00	96.60	1	5,764	0.02%
2022/02/18	1	95.80	0	0.00	96.50	1	6,150	0.02%
2022/02/17	3	96.20	0	0.00	95.70	3	6,342	0.05%
2022/02/16	1	95.90	2	96.55	96.90	-1	6,626	-0.02%
2022/02/14	0	0.00	1	94.40	94.20	-1	6,750	-0.01%
2022/02/10	5	96.44	0	0.00	96.20	5	6,811	0.07%
2022/01/26	2	93.50	0	0.00	92.60	2	6,985	0.03%
2022/01/25	0	0.00	1	96.10	95.40	-1	7,096	-0.01%
2022/01/24	1	97.30	0	0.00	96.10	1	7,156	0.01%
2022/01/20	3	100.00	3	100.17	100.50	0	7,024	0.00%
2022/01/19	3	101.00	2	100.50	100.50	1	6,974	0.01%
2022/01/18	3	103.17	14	102.50	102.50	-11	6,945	-0.16%
2022/01/17	1	101.50	0	0.00	102.00	1	6,912	0.01%
2022/01/14	1	102.00	0	0.00	102.50	1	6,903	0.01%
2022/01/13	2	101.50	0	0.00	102.00	2	6,915	0.03%
2022/01/12	2	101.50	0	0.00	101.50	2	6,922	0.03%
2022/01/11	1	102.50	0	0.00	101.50	1	6,967	0.01%
2022/01/07	10.1	102.49	0	0.00	102.50	10.1	6,945	0.15%
2022/01/05	1	106.00	0	0.00	106.00	1	6,844	0.01%
2022/01/04	6	108.00	0	0.00	107.50	6	6,801	0.09%
2022/01/03	2	106.50	2	107.00	106.00	0	6,758	0.00%
2021/12/30	1	105.50	0	0.00	105.50	1	6,756	0.01%
2021/12/29	204	109.97	3	109.50	107.00	201	6,754	2.98%	大買/鉅額交易
2021/12/28	4	106.62	0	0.00	105.50	4	6,643	0.06%
2021/12/27	0	0.00	43	106.99	106.50	-43	6,718	-0.64%
2021/12/24	2	106.50	0	0.00	106.50	2	6,807	0.03%
2021/12/23	204	112.37	4	108.88	108.50	200	6,800	2.94%	大買/鉅額交易
2021/12/22	4	110.63	9	110.78	111.00	-5	6,660	-0.08%
2021/12/21	3	107.50	6	107.17	107.50	-3	6,439	-0.05%
2021/12/17	0.1	103.50	0	0.00	102.00	0.1	6,155	0.00%
2021/12/15	0	0.00	1	99.80	101.00	-1	6,197	-0.02%
2021/12/14	1	99.80	0.2	99.65	99.20	0.8	6,174	0.01%
2021/12/10	1	101.00	0	0.00	101.00	1	6,263	0.02%
2021/12/09	2	101.75	2.1	102.43	100.50	-0.1	6,366	0.00%
2021/12/08	2.1	101.81	0	0.00	102.00	2.1	6,336	0.03%
2021/12/07	0	101.50	43.3	100.48	101.00	-43.3	6,287	-0.69%
2021/12/06	2	102.75	1.2	103.33	102.00	0.8	6,209	0.01%
2021/12/02	3	105.17	0	0.00	103.50	3	6,153	0.05%
2021/12/01	40	104.00	0	0.00	105.50	40	6,141	0.65%
2021/11/30	4.1	106.04	2	106.25	105.50	2.1	6,109	0.03%
2021/11/29	1.2	104.54	2.3	104.76	104.00	-1.1	6,109	-0.02%
2021/11/26	0	0.00	1	105.50	104.50	-1	6,056	-0.02%
2021/11/25	4	106.38	1	105.50	107.00	3	6,025	0.05%
2021/11/24	3.1	106.90	1	109.00	108.50	2.1	5,942	0.04%
2021/11/23	0	109.50	2	109.50	107.50	-2	5,932	-0.03%
2021/11/22	4.5	112.22	40	113.00	112.50	-35.5	5,856	-0.61%
2021/11/19	64	111.27	41	112.46	111.50	23	5,834	0.39%
2021/11/18	16	111.44	1	112.51	113.00	15	5,740	0.26%
2021/11/17	13.1	111.58	12	114.21	115.00	1.1	5,633	0.02%
2021/11/16	22.1	108.10	0	0.00	110.00	22.1	5,309	0.42%
2021/11/15	30	105.48	12	107.58	110.50	18	5,192	0.35%
2021/11/12	1	102.00	4	102.38	102.00	-3	4,991	-0.06%
2021/11/11	6.3	103.90	5	102.00	101.50	1.3	5,016	0.03%
2021/11/10	0.2	100.10	0	0.00	100.50	0.2	4,994	0.00%
2021/11/09	2	98.70	0	0.00	100.50	2	5,037	0.04%
2021/11/08	1	97.80	0	0.00	97.90	1	5,061	0.02%
2021/11/05	0	98.70	0.5	99.00	98.20	-0.5	5,092	-0.01%
2021/11/04	3	100.00	1	100.50	100.00	2	5,018	0.04%
2021/11/03	1	101.50	4	101.50	101.00	-3	5,050	-0.06%
2021/11/02	6.1	108.33	0	0.00	101.50	6.1	5,022	0.12%
2021/11/01	0	0.00	4	105.38	107.00	-4	4,814	-0.08%
2021/10/29	0	102.50	1	102.00	102.50	-1	4,762	-0.02%
2021/10/28	1	103.00	0	0.00	103.00	1	4,883	0.02%
2021/10/27	0	0.00	2	103.75	104.00	-2	4,928	-0.04%
2021/10/26	1	102.00	1	103.50	101.50	0	5,000	0.00%
2021/10/19	1	101.00	2	101.00	101.00	-1	5,548	-0.02%
2021/10/18	1	98.20	0	0.00	98.00	1	5,636	0.02%
2021/10/13	0	0.00	9	100.33	96.40	-9	6,354	-0.14%
2021/10/12	1	98.60	0	0.00	98.00	1	6,983	0.01%
2021/10/08	14	100.32	5	101.00	100.00	9	7,137	0.13%
2021/10/07	0.2	100.50	11	100.05	100.50	-10.8	7,265	-0.15%
2021/10/06	13	98.99	0	0.00	97.60	13	7,620	0.17%
2021/10/05	1	99.70	0	0.00	99.70	1	7,824	0.01%
2021/10/04	0	96.00	1	96.40	95.70	-1	7,768	-0.01%
2021/09/30	41	105.70	152.1	104.12	105.00	-111.1	7,783	-1.43%	大賣/鉅額交易
2021/09/29	115	105.99	100	106.50	106.00	15	7,900	0.19%	大買/
2021/09/28	109	109.29	32	110.56	108.50	77	8,106	0.95%	大買/
2021/09/22	6	101.33	0	0.00	100.50	6	8,497	0.07%
2021/09/17	4	103.63	4	104.50	104.50	0	8,609	0.00%
2021/09/16	3	103.00	102	103.87	104.00	-99	9,035	-1.10%	大賣/
2021/09/15	253	103.29	307.3	104.64	102.50	-54.3	9,565	-0.57%	大買/大賣/
2021/09/14	234	109.50	97	109.16	110.00	137	9,945	1.38%	大買/鉅額交易
2021/09/13	0	0.00	248.7	105.16	105.00	-248.7	10,025	-2.48%	大賣/鉅額交易
2021/09/10	299	107.50	149	106.80	107.00	150	10,276	1.46%	大買/大賣/鉅額交易
2021/09/09	1	108.00	160	108.00	108.00	-159	10,560	-1.51%	大賣/鉅額交易
2021/09/08	102	105.51	115	107.02	106.00	-13	11,178	-0.12%	大買/大賣/
2021/09/07	0.7	109.00	2	110.00	107.00	-1.3	11,465	-0.01%
2021/09/06	4	113.75	0	0.00	111.00	4	12,085	0.03%
2021/09/03	222	115.51	11	115.73	115.50	211	12,114	1.74%	大買/鉅額交易
2021/09/02	60	116.67	122	116.52	115.50	-62	12,322	-0.50%	大賣/
2021/09/01	0	0.00	65	115.73	117.00	-65	12,352	-0.53%
2021/08/31	66.1	113.83	15	114.17	114.00	51.1	12,393	0.41%
2021/08/30	0	0.00	40	114.75	114.00	-40	12,505	-0.32%
2021/08/27	65	114.35	25	115.78	114.00	40	12,560	0.32%
2021/08/26	181	115.50	165	114.59	116.00	16	12,646	0.13%	大買/大賣/
2021/08/25	61	115.47	62	115.73	115.50	-1	12,808	-0.01%
2021/08/24	105	112.71	0	0.00	112.00	105	12,993	0.81%	大買/鉅額交易
2021/08/23	1	114.00	102	112.56	114.00	-101	13,333	-0.76%	大賣/鉅額交易
2021/08/20	50	107.50	0	0.00	106.50	50	13,424	0.37%
2021/08/19	71	112.17	0	0.00	111.50	71	13,562	0.52%
2021/08/18	6	115.50	0	0.00	116.00	6	13,751	0.04%
2021/08/17	1	115.00	0	0.00	112.00	1	13,868	0.01%
2021/08/16	10	113.00	0	0.00	114.50	10	13,873	0.07%
2021/08/13	11	122.59	0	0.00	118.00	11	13,892	0.08%
2021/08/12	0	0.00	5	123.50	123.00	-5	13,908	-0.04%
2021/08/11	0	119.75	0	0.00	119.00	0	13,958	0.00%
2021/08/10	5	122.00	1	122.00	122.00	4	14,020	0.03%
2021/08/09	1	120.50	0	0.00	122.00	1	14,081	0.01%
2021/08/06	2.1	122.01	2	122.50	121.50	0.1	14,159	0.00%
2021/08/05	1	125.50	2	124.50	124.00	-1	14,264	-0.01%
2021/08/04	4	126.13	2	125.50	125.50	2	14,533	0.01%
2021/08/03	1	125.51	0	0.00	126.50	1	14,698	0.01%
2021/07/30	4.1	121.40	2	123.75	120.00	2.1	14,875	0.01%
2021/07/29	3.1	119.32	0	0.00	121.50	3.1	14,921	0.02%
2021/07/28	0.1	120.00	2.1	117.48	118.00	-2.1	15,080	-0.01%
2021/07/27	2.1	124.21	0	0.00	122.00	2.1	15,144	0.01%
2021/07/26	2.1	127.31	0	0.00	128.00	2.1	15,160	0.01%
2021/07/23	2.1	130.51	4	130.00	128.00	-2	15,236	-0.01%
2021/07/22	5	129.70	3.1	129.34	129.00	2	15,528	0.01%
2021/07/21	10	128.80	6	128.16	126.50	4	15,502	0.03%
2021/07/20	6.1	130.59	11	129.68	129.00	-4.9	15,427	-0.03%
2021/07/19	9.1	139.28	11	138.95	137.00	-2	15,285	-0.01%
2021/07/16	21.4	137.65	20.2	138.43	138.50	1.2	15,115	0.01%
2021/07/15	14.1	130.11	5	132.70	134.00	9.1	14,640	0.06%
2021/07/14	2.2	128.45	1	128.00	131.00	1.2	14,768	0.01%
2021/07/13	8.1	133.01	4	135.00	128.00	4.1	14,836	0.03%
2021/07/12	11	127.73	18	128.03	129.50	-7	14,661	-0.05%
2021/07/09	10	124.00	6	124.50	124.00	4	14,678	0.03%
2021/07/08	3	128.00	3	125.50	125.50	0	15,415	0.00%
2021/07/07	2	125.75	7	127.79	125.50	-5	16,004	-0.03%
2021/07/06	33	126.58	24	126.02	126.00	9	15,989	0.06%
2021/07/05	4	129.75	24	131.52	131.00	-20	15,922	-0.13%
2021/07/02	11	123.68	0	0.00	129.00	11	15,715	0.07%
2021/07/01	7	124.00	6	124.50	122.00	1	15,683	0.01%
2021/06/30	3	126.67	4	126.00	126.00	-1	15,637	-0.01%
2021/06/29	24	126.23	12	126.71	125.00	12	15,576	0.08%
2021/06/28	31	131.56	28.1	132.00	131.50	3	15,423	0.02%
2021/06/25	55.1	133.86	115.1	135.23	132.00	-60.1	15,338	-0.39%	大賣/
2021/06/24	23.1	129.22	34.1	131.01	132.00	-11.1	15,053	-0.07%
2021/06/23	18	126.52	40	124.69	126.50	-22	14,737	-0.15%
2021/06/22	103.1	121.49	90.1	118.77	119.00	13	14,266	0.09%	大買/
2021/06/21	99.1	119.88	85.1	120.93	119.00	13.9	14,163	0.10%
2021/06/18	78	122.99	28	122.21	121.00	50	13,911	0.36%
2021/06/17	82.1	121.39	296.2	121.35	119.00	-214.1	13,634	-1.57%	大賣/鉅額交易
2021/06/16	8	114.31	13.1	114.65	114.00	-5.1	13,051	-0.04%
2021/06/15	0.1	115.50	41.2	112.37	116.00	-41.2	12,759	-0.32%
2021/06/11	60.1	107.42	1	107.00	107.00	59.1	12,191	0.48%
2021/06/10	9.1	108.45	35	108.49	109.00	-25.9	12,177	-0.21%
2021/06/09	11	106.00	3	106.50	104.50	8	12,088	0.07%
2021/06/08	1	106.00	5	109.00	106.00	-4	12,152	-0.03%
2021/06/07	4	103.88	1	107.50	107.50	3	12,238	0.02%
2021/06/03	1.1	107.97	21	106.76	107.50	-19.9	12,258	-0.16%
2021/06/02	34.1	108.97	0	0.00	105.50	34.1	12,254	0.28%
2021/06/01	211.1	111.93	8.7	111.30	111.00	202.4	12,196	1.66%	大買/鉅額交易
2021/05/31	2.4	105.99	58.1	110.03	110.50	-55.7	12,099	-0.46%
2021/05/28	60.2	102.98	31	104.13	103.00	29.2	11,802	0.25%
2021/05/27	45.1	102.54	35.3	101.80	104.00	9.8	11,748	0.08%
2021/05/26	12.1	102.08	7.1	102.81	105.00	5	11,683	0.04%
2021/05/25	23.3	98.90	4.1	99.01	99.30	19.2	11,596	0.17%
2021/05/24	3	94.10	15	91.43	94.10	-12	11,609	-0.10%
2021/05/21	15	92.12	0	0.00	92.30	15	11,720	0.13%
2021/05/20	0	0.00	5	91.20	92.20	-5	11,886	-0.04%
2021/05/19	9	94.00	2	92.45	92.20	7	12,207	0.06%
2021/05/18	1	90.60	2	92.00	94.90	-1	12,418	-0.01%
2021/05/17	0	0.00	2	90.00	88.30	-2	12,800	-0.02%
2021/05/14	7.1	94.12	9	94.92	93.30	-2	13,072	-0.01%
2021/05/13	0.1	92.00	0	0.00	92.40	0.1	13,025	0.00%
2021/05/12	3.3	95.69	3	94.27	91.40	0.3	12,988	0.00%
2021/05/11	16	100.67	333.9	101.18	99.20	-317.9	12,839	-2.48%	大賣/鉅額交易
2021/05/10	19.1	105.16	10	104.45	103.00	9.1	12,721	0.07%
2021/05/07	12	109.25	0.1	110.50	110.00	11.9	12,624	0.09%
2021/05/06	327.1	107.43	331.1	109.26	108.00	-4	12,630	-0.03%	大買/大賣/
2021/05/05	319	109.73	311.1	113.88	108.00	7.9	13,355	0.06%	大買/大賣/
2021/05/04	241	107.45	230	109.58	111.00	11	13,658	0.08%	大買/大賣/
2021/05/03	162.1	117.90	63	118.23	116.00	99.1	13,475	0.74%	大買/
2021/04/29	5	124.80	0	0.00	127.50	5	13,328	0.04%
2021/04/28	40.4	126.74	132.1	127.53	127.50	-91.7	13,283	-0.69%	大賣/
2021/04/27	14.2	115.65	10	116.60	117.50	4.2	13,151	0.03%
2021/04/26	2.1	114.71	0	0.00	116.00	2.1	13,150	0.02%
2021/04/22	88	114.49	0.3	109.50	108.50	87.8	13,317	0.66%
2021/04/21	118.3	114.20	72.7	115.45	113.00	45.6	13,471	0.34%	大買/
2021/04/20	104.2	107.79	6	110.33	113.50	98.2	14,059	0.70%	大買/
2021/04/19	52	108.81	2	109.75	109.00	50	13,917	0.36%
2021/04/16	25.1	108.50	27	109.63	109.00	-1.9	13,986	-0.01%
2021/04/15	9.4	107.40	13	107.77	108.00	-3.6	13,968	-0.03%
2021/04/14	30.1	103.67	20	103.25	103.50	10.1	13,741	0.07%
2021/04/13	1	108.50	15	107.53	110.50	-14	13,046	-0.11%
2021/04/12	5	100.90	3	100.67	100.50	2	12,409	0.02%
2021/04/09	4.1	103.49	1	105.50	102.00	3.1	12,361	0.03%
2021/04/08	1.1	103.02	145	102.50	103.50	-144	12,299	-1.17%	大賣/鉅額交易
2021/04/07	2.1	104.00	43	102.80	103.50	-40.9	12,286	-0.33%
2021/04/06	0	0.00	8	102.19	104.00	-8	12,160	-0.07%
2021/04/01	0	0.00	5	101.60	102.00	-5	12,121	-0.04%
2021/03/31	20	103.45	15	101.97	102.50	5	12,079	0.04%
2021/03/30	5	101.60	6	102.75	104.00	-1	11,983	-0.01%
2021/03/29	10	101.40	10	101.85	101.00	0	11,903	0.00%
2021/03/26	2	100.00	14	99.93	100.00	-12	11,787	-0.10%
2021/03/25	0	0.00	2	94.75	95.30	-2	11,555	-0.02%
2021/03/24	0	0.00	4	96.13	95.00	-4	11,552	-0.03%
2021/03/23	1	99.60	1	98.50	98.00	0	11,515	0.00%
2021/03/22	4	98.45	2	98.10	98.20	2	11,591	0.02%
2021/03/19	0	0.00	1	98.50	99.00	-1	11,695	-0.01%
2021/03/18	2	98.20	2	98.05	98.80	0	11,733	0.00%
2021/03/17	1	99.70	0	0.00	97.50	1	11,791	0.01%
2021/03/16	1	98.60	2	98.20	98.30	-1	11,767	-0.01%
2021/03/15	4	98.15	1	96.90	96.90	3	11,766	0.03%
2021/03/12	6	99.75	6	99.67	99.00	0	11,760	0.00%
2021/03/11	6	99.05	8	98.98	99.80	-2	11,676	-0.02%
2021/03/10	4	95.45	2	95.00	95.10	2	11,584	0.02%
2021/03/09	0	0.00	3	91.17	92.80	-3	11,714	-0.03%
2021/03/08	2	96.95	0	0.00	94.80	2	11,729	0.02%
2021/03/05	0	0.00	3	96.10	96.00	-3	11,706	-0.03%
2021/03/04	5	95.78	2	94.60	94.80	3	11,645	0.03%
2021/03/03	3	97.60	1	97.40	98.40	2	11,588	0.02%
2021/02/26	1	98.90	3	98.00	98.50	-2	11,613	-0.02%
2021/02/25	7	99.66	2	99.65	99.40	5	11,529	0.04%
2021/02/24	6	101.75	1	100.50	99.90	5	11,423	0.04%
2021/02/23	2	102.75	0	0.00	104.00	2	11,214	0.02%
2021/02/22	3	107.17	4	107.13	105.00	-1	11,064	-0.01%
2021/02/19	16	106.34	20	106.03	109.00	-4	10,826	-0.04%
2021/02/18	9	100.02	7	101.00	99.90	2	10,482	0.02%
2021/02/17	30	96.51	30	96.81	99.00	0	10,223	0.00%
2021/02/05	5	90.38	14	90.33	92.50	-9	9,910	-0.09%
2021/02/04	2	88.30	6	87.78	87.20	-4	9,619	-0.04%
2021/02/03	3	87.70	0	0.00	87.80	3	9,657	0.03%
2021/02/02	9	86.56	1	87.00	86.90	8	9,768	0.08%
2021/02/01	4	81.75	3	83.60	83.70	1	9,827	0.01%
2021/01/29	1	85.30	5	83.58	83.50	-4	9,762	-0.04%
2021/01/28	3	84.60	6	84.62	85.00	-3	9,704	-0.03%
2021/01/27	36	89.71	40	89.55	86.60	-4	9,607	-0.04%
2021/01/26	30	88.22	45	87.78	88.90	-15	8,815	-0.17%
2021/01/25	0	0.00	1	83.90	83.00	-1	8,410	-0.01%
2021/01/22	7	84.93	6	85.33	85.40	1	8,974	0.01%
2021/01/21	0	0.00	1	84.50	84.70	-1	9,076	-0.01%
2021/01/20	14	85.50	26	85.96	83.50	-12	8,986	-0.13%
2021/01/19	1	85.40	34	85.64	86.10	-33	8,808	-0.37%
2021/01/18	14	85.09	8	85.58	85.00	6	8,757	0.07%
2021/01/15	9	83.90	4	84.75	85.60	5	8,604	0.06%
2021/01/14	63	85.67	1	86.40	84.50	62	8,485	0.73%
2021/01/13	13	83.64	27	84.95	85.00	-14	8,287	-0.17%
2021/01/12	0	0.00	3	80.50	80.40	-3	7,614	-0.04%
2021/01/11	46	81.50	1	82.00	81.20	45	7,571	0.59%
2021/01/08	1	78.40	26	79.23	79.30	-25	7,442	-0.34%
2021/01/07	1	76.60	0	0.00	76.60	1	7,268	0.01%
2021/01/06	0	0.00	2	75.90	77.10	-2	7,283	-0.03%
2021/01/05	30	76.75	2	76.20	77.00	28	7,245	0.39%
2021/01/04	0	0.00	3	75.23	75.90	-3	7,224	-0.04%
2020/12/31	2	74.90	0	0.00	74.90	2	7,241	0.03%
2020/12/30	1	74.60	1	74.80	74.30	0	7,275	0.00%
2020/12/28	1	73.60	0	0.00	74.40	1	7,436	0.01%
2020/12/24	0	0.00	1	74.50	74.10	-1	7,507	-0.01%
2020/12/23	1	72.60	0	0.00	73.90	1	7,514	0.01%
2020/12/22	0	0.00	5	74.20	72.90	-5	7,618	-0.07%
2020/12/18	5	73.44	0	0.00	73.90	5	7,722	0.06%
2020/12/16	0	0.00	1	75.90	75.50	-1	7,721	-0.01%
2020/12/15	3	72.50	0	0.00	72.20	3	7,670	0.04%
2020/12/14	5	74.04	4	75.30	74.00	1	7,662	0.01%
2020/12/11	21	76.99	1	76.30	75.90	20	7,701	0.26%
2020/12/10	8	76.86	2	77.30	76.90	6	7,848	0.08%
2020/12/09	6	77.78	30	77.90	78.10	-24	8,191	-0.29%
2020/12/08	6	78.08	0	0.00	77.90	6	8,321	0.07%
2020/12/07	15	78.57	0	0.00	78.70	15	8,501	0.18%
2020/12/04	1	80.10	0	0.00	80.00	1	8,575	0.01%
2020/12/03	3	80.30	3	82.33	79.40	0	8,852	0.00%
2020/12/02	120	81.44	3	82.17	81.40	117	8,743	1.34%	大買/鉅額交易
2020/12/01	2	81.30	4	80.73	81.20	-2	8,685	-0.02%
2020/11/30	3	80.73	1	80.10	80.00	2	8,704	0.02%
2020/11/27	2	80.85	1	80.50	80.50	1	8,900	0.01%
2020/11/25	3	79.17	4	80.63	78.80	-1	8,844	-0.01%
2020/11/23	2	77.20	0	0.00	77.90	2	8,686	0.02%
2020/11/20	1	78.20	0	0.00	78.10	1	8,725	0.01%
2020/11/19	1	78.80	7	78.30	78.30	-6	8,769	-0.07%
2020/11/18	1	78.90	0	0.00	79.00	1	8,792	0.01%
2020/11/17	1	78.50	0	0.00	78.40	1	8,856	0.01%
2020/11/16	1	79.30	0	0.00	80.00	1	8,982	0.01%
2020/11/13	12	79.82	1	79.70	80.00	11	8,977	0.12%
2020/11/12	1	76.50	0	0.00	77.90	1	8,812	0.01%
2020/11/11	0	0.00	1	79.60	79.30	-1	8,769	-0.01%
2020/11/10	3	82.70	4	82.10	81.50	-1	8,721	-0.01%
2020/11/09	1	80.60	8	80.46	81.20	-7	8,581	-0.08%
2020/11/06	5	76.62	3	76.80	76.40	2	8,480	0.02%
2020/11/05	0	0.00	2	76.15	76.20	-2	8,621	-0.02%
2020/11/02	5	75.98	13	76.12	74.40	-8	8,952	-0.09%
2020/10/30	36	80.95	33	81.15	77.00	3	9,210	0.03%
2020/10/29	8	79.93	19	79.99	82.20	-11	8,724	-0.13%
2020/10/28	0	0.00	1	80.10	79.70	-1	8,906	-0.01%
2020/10/27	3	79.97	2	79.85	79.20	1	9,084	0.01%
2020/10/23	0	0.00	1	79.80	78.50	-1	9,187	-0.01%
2020/10/22	3	78.67	5	79.50	78.20	-2	9,255	-0.02%
2020/10/21	1	80.00	5	80.18	79.30	-4	9,303	-0.04%
2020/10/20	5	79.00	2	78.30	79.00	3	9,350	0.03%
2020/10/19	2	76.05	0	0.00	77.40	2	9,395	0.02%
2020/10/16	0	0.00	4	75.55	74.60	-4	9,616	-0.04%
2020/10/15	2	74.10	0	0.00	74.00	2	9,602	0.02%
2020/10/13	5	74.30	0	0.00	74.60	5	9,771	0.05%
2020/10/08	6	73.13	0	0.00	73.30	6	10,358	0.06%
2020/10/07	1	72.40	0	0.00	72.50	1	10,564	0.01%
2020/10/06	12	72.39	5	72.90	71.60	7	10,551	0.07%
2020/10/05	1	70.60	0	0.00	70.30	1	10,596	0.01%
2020/09/25	0	0.00	1	73.30	73.50	-1	11,383	-0.01%
2020/09/24	3	77.23	0	0.00	77.00	3	11,378	0.03%
2020/09/23	2	77.90	0	0.00	77.10	2	11,523	0.02%
2020/09/22	0	0.00	1	78.80	78.40	-1	11,824	-0.01%
2020/09/18	0	0.00	1	80.70	81.00	-1	12,102	-0.01%
2020/09/17	2	81.50	10	81.30	81.20	-8	12,176	-0.07%
2020/09/16	10	83.10	1	83.10	82.50	9	12,142	0.07%
2020/09/15	13	82.26	6	84.13	81.80	7	12,032	0.06%
2020/09/14	32	82.89	3	83.77	82.30	29	11,863	0.24%
2020/09/11	7	82.40	36	82.18	82.60	-29	11,536	-0.25%
2020/09/10	23	82.26	2	83.00	80.60	21	11,447	0.18%
2020/09/09	12	78.74	3	79.03	80.00	9	11,298	0.08%
2020/09/08	2	80.75	13	81.84	80.40	-11	11,185	-0.10%
2020/09/04	0	0.00	15	78.70	80.00	-15	10,888	-0.14%
2020/09/03	3	80.07	0	0.00	78.80	3	10,853	0.03%
2020/09/02	4	82.78	4	81.45	81.00	0	10,827	0.00%
2020/09/01	0	0.00	1	78.40	79.30	-1	10,659	-0.01%
2020/08/31	15	77.17	0	0.00	77.30	15	10,699	0.14%
2020/08/28	1	76.70	0	0.00	75.70	1	10,724	0.01%
2020/08/26	0	0.00	5	79.16	77.80	-5	11,057	-0.05%
2020/08/25	3	78.63	1	79.50	78.60	2	11,147	0.02%
2020/08/24	1	76.00	0	0.00	77.40	1	11,216	0.01%
2020/08/21	2	76.80	4	76.10	76.30	-2	11,306	-0.02%
2020/08/20	0	0.00	0	76.00	76.10	0	11,481	0.00%
2020/08/19	0	0.00	2	81.10	80.10	-2	11,606	-0.02%
2020/08/17	1	82.70	0	0.00	81.30	1	11,855	0.01%
2020/08/14	1	81.80	13	80.80	82.50	-12	11,961	-0.10%
2020/08/13	1	81.20	1	82.10	81.40	0	11,960	0.00%
2020/08/12	11	82.02	1	82.50	82.40	10	11,965	0.08%
2020/08/07	3	83.97	2	85.00	83.30	1	12,036	0.01%
2020/08/06	4	86.43	1	84.70	84.80	3	12,091	0.02%
2020/08/05	1	81.70	3	83.57	84.60	-2	11,944	-0.02%
2020/08/04	1	78.70	1	78.90	78.30	0	11,782	0.00%
2020/08/03	2	77.55	14	79.29	79.10	-12	11,873	-0.10%
2020/07/31	1	73.70	2	74.55	75.00	-1	11,984	-0.01%
2020/07/30	1	71.20	0	0.00	71.60	1	12,137	0.01%
2020/07/29	0	74.60	1	74.00	74.50	-1	12,215	-0.01%
2020/07/28	1	74.80	5	75.60	73.50	-4	12,280	-0.03%
2020/07/27	0	0.00	2	76.30	75.00	-2	12,325	-0.02%
2020/07/24	20	75.91	1	76.30	75.10	19	12,340	0.15%
2020/07/23	1	74.60	0	0.00	76.20	1	12,447	0.01%
2020/07/22	1	76.10	16	75.19	75.20	-15	12,515	-0.12%
2020/07/21	0	0.00	1	72.00	72.60	-1	12,633	-0.01%
2020/07/17	0	0.00	2	69.10	68.00	-2	12,915	-0.02%
2020/07/16	4	70.25	0	0.00	69.50	4	13,172	0.03%
2020/07/15	5	72.04	16	72.25	71.00	-11	13,437	-0.08%
2020/07/14	10	69.50	1	69.90	69.20	9	13,526	0.07%
2020/07/13	1	68.20	2	68.40	67.80	-1	13,692	-0.01%
2020/07/10	19	67.96	7	67.10	67.60	12	13,861	0.09%
2020/07/09	10	70.41	16	70.26	70.30	-6	14,017	-0.04%
2020/07/08	2	66.80	0	0.00	68.40	2	13,902	0.01%
2020/07/07	14	65.79	0	0.00	65.20	14	13,792	0.10%
2020/07/06	0	0.00	15	69.95	67.10	-15	13,694	-0.11%
2020/07/03	4	65.88	5	65.40	65.00	-1	13,380	-0.01%
2020/07/02	1	65.80	0	66.00	66.10	1	13,427	0.01%
2020/07/01	18	64.87	25	64.39	64.40	-7	13,283	-0.05%
2020/06/30	3	62.70	6	62.70	63.60	-3	12,952	-0.02%
2020/06/29	5	60.16	2	60.50	60.50	3	12,820	0.02%
2020/06/24	11	59.56	0	0.00	60.30	11	12,768	0.09%
2020/06/23	3	59.60	11	60.10	60.30	-8	12,731	-0.06%
2020/06/19	10	59.66	0	0.00	59.20	10	12,767	0.08%
2020/06/16	0	0.00	1	59.50	59.60	-1	12,743	-0.01%
2020/06/15	1	57.50	0	0.00	57.00	1	12,766	0.01%
2020/06/12	10	55.50	10	56.70	57.80	0	12,908	0.00%
2020/06/11	0	0.00	4	57.90	57.80	-4	13,006	-0.03%
2020/06/10	10	59.80	0	0.00	59.90	10	13,216	0.08%
2020/06/08	6	59.80	0	0.00	59.60	6	13,808	0.04%
2020/06/05	2	61.50	0	0.00	60.90	2	14,205	0.01%
2020/06/04	3	61.10	1	60.80	60.70	2	14,240	0.01%
2020/06/03	0	0.00	1	61.90	60.60	-1	14,281	-0.01%
2020/06/02	1	63.00	1	63.00	60.20	0	14,234	0.00%
2020/06/01	0	0.00	14	60.24	61.50	-14	14,121	-0.10%
2020/05/29	0	0.00	5	58.70	58.70	-5	14,067	-0.04%
2020/05/28	2	59.00	3	58.70	58.50	-1	14,288	-0.01%
2020/05/27	8	59.83	16	59.57	59.80	-8	14,419	-0.06%
2020/05/26	2	58.95	7	58.81	58.50	-5	14,268	-0.04%
2020/05/25	16	58.66	10	58.26	58.80	6	14,013	0.04%
2020/05/21	4	56.05	0	0.00	56.00	4	13,804	0.03%
2020/05/20	0	0.00	3	55.80	54.50	-3	13,746	-0.02%
2020/05/19	3	56.00	9	55.90	55.30	-6	13,766	-0.04%
2020/05/18	7	55.87	3	55.70	55.60	4	13,818	0.03%
2020/05/15	4	55.98	3	56.70	57.00	1	13,803	0.01%
2020/05/14	11	58.09	15	57.37	55.90	-4	13,718	-0.03%
2020/05/13	8	58.46	5	58.00	58.00	3	13,535	0.02%
2020/05/12	0	0.00	7	58.93	59.70	-7	13,396	-0.05%
2020/05/11	7	58.80	7	58.47	58.70	0	13,232	0.00%
2020/05/08	6	57.47	2	57.20	56.80	4	12,971	0.03%
2020/05/07	20	56.90	0	0.00	58.30	20	12,729	0.16%
2020/05/06	11	59.35	15	59.31	58.20	-4	12,280	-0.03%
2020/05/05	12	62.81	0	0.00	61.00	12	11,905	0.10%
2020/05/04	1	62.10	7	62.26	62.10	-6	11,699	-0.05%
2020/04/30	8	65.64	7	65.30	64.70	1	11,530	0.01%
2020/04/29	3	64.90	8	64.95	65.20	-5	11,381	-0.04%
2020/04/28	1	64.60	8	65.37	64.60	-7	11,278	-0.06%
2020/04/27	13	65.16	1	64.10	63.30	12	11,074	0.11%
2020/04/24	14	64.29	15	64.29	63.10	-1	10,867	-0.01%
2020/04/23	16	62.12	13	62.16	63.20	3	10,455	0.03%
2020/04/22	1	61.80	2	62.75	62.80	-1	10,301	-0.01%
2020/04/21	16	63.37	10	64.14	62.70	6	9,967	0.06%
2020/04/20	14	65.59	12	65.73	67.50	2	9,620	0.02%
2020/04/17	19	63.53	18	64.94	62.60	1	9,177	0.01%
2020/04/16	23	58.39	31.1	59.72	60.50	-8.1	8,585	-0.09%
2020/04/15	20	53.55	20	54.60	55.00	0	8,142	0.00%
2020/04/14	12	53.19	7	52.49	53.60	5	7,906	0.06%
2020/04/13	5	49.50	16	49.44	49.75	-11	7,571	-0.15%
2020/04/10	0	0.00	16	48.18	48.00	-16	7,409	-0.22%
2020/04/08	7	48.09	0	0.00	47.75	7	7,427	0.09%
2020/04/07	0	0.00	1	46.10	48.00	-1	7,403	-0.01%
2020/04/06	0	0.00	1	44.10	44.55	-1	7,292	-0.01%
2020/04/01	1	44.20	0	0.00	44.00	1	7,271	0.01%
2020/03/31	1	44.10	0	0.00	44.00	1	7,377	0.01%
2020/03/26	1	41.80	1	42.35	42.75	0	7,160	0.00%
2020/03/25	11	42.27	15	42.62	42.25	-4	7,277	-0.05%
2020/03/24	5	40.86	2	40.85	41.10	3	7,223	0.04%
2020/03/23	1	39.10	1	38.70	38.65	0	7,214	0.00%
2020/03/19	0	0.00	1	36.40	36.15	-1	7,286	-0.01%
2020/03/17	1	44.40	0	0.00	42.50	1	7,254	0.01%
2020/03/16	2	44.83	2	45.75	44.00	0	7,283	0.00%
2020/03/13	3	43.20	4	43.29	43.00	-1	7,539	-0.01%
2020/03/12	39	48.57	30	49.83	47.35	9	7,367	0.12%
2020/03/11	21	51.77	6	51.30	52.60	15	7,030	0.21%
2020/03/10	3	47.93	3	48.60	48.50	0	6,674	0.00%
2020/03/09	0	0.00	6	49.35	47.55	-6	6,638	-0.09%
2020/03/06	1	49.85	1	49.20	49.85	0	6,833	0.00%
2020/03/05	10	49.67	4	49.50	49.60	6	7,229	0.08%
2020/03/03	2	49.60	5	48.30	47.90	-3	7,165	-0.04%
2020/03/02	17	48.32	29	48.64	50.50	-12	6,855	-0.18%
2020/02/27	1	48.00	4	47.30	47.45	-3	6,627	-0.05%
2020/02/24	1	48.10	1	48.35	48.30	0	6,418	0.00%
2020/02/20	9	48.01	10	48.05	48.00	-1	6,224	-0.02%
2020/02/19	0	0.00	12	47.95	47.15	-12	6,098	-0.20%
2020/02/18	2	46.00	2	47.00	47.00	0	5,964	0.00%
2020/02/17	15	43.90	15	44.80	45.50	0	5,836	0.00%
2020/02/14	2	43.05	2	43.45	44.00	0	5,766	0.00%
2020/02/10	4	42.00	4	42.05	42.25	0	5,738	0.00%
2020/02/07	7	43.68	5	44.04	42.90	2	5,749	0.03%
2020/02/05	0	0.00	1	43.50	43.95	-1	5,740	-0.02%
2020/02/04	0	0.00	5	43.50	44.05	-5	5,734	-0.09%
2020/02/03	1	42.60	3	41.95	43.80	-2	5,756	-0.03%
2020/01/31	1	43.10	0	0.00	43.65	1	5,725	0.02%
2020/01/30	1	43.50	0	0.00	43.10	1	5,689	0.02%
2020/01/16	0	0.00	3	45.87	46.65	-3	5,574	-0.05%
2020/01/14	3	47.15	1	48.05	47.15	2	5,475	0.04%
2020/01/08	1	46.75	0	0.00	46.85	1	5,490	0.02%
2020/01/07	1	46.20	0	0.00	46.70	1	5,491	0.02%
2020/01/03	8	47.02	2	47.70	47.30	6	5,427	0.11%
2020/01/02	1	48.25	2	48.25	48.25	-1	5,338	-0.02%
2019/12/31	12	47.98	8	48.01	47.30	4	5,272	0.08%
2019/12/30	1	48.30	1	48.35	48.35	0	5,204	0.00%
2019/12/27	2	47.15	20	47.98	48.20	-18	5,152	-0.35%
2019/12/26	27	47.92	1	48.50	47.15	26	5,074	0.51%
2019/12/25	0	0.00	1	47.70	47.60	-1	4,899	-0.02%
2019/12/20	2	46.85	0	0.00	46.50	2	4,800	0.04%
2019/12/18	3	48.10	16	47.87	47.30	-13	4,607	-0.28%
2019/12/17	2	48.00	6	48.47	48.00	-4	4,553	-0.09%
2019/12/16	2	48.15	1	47.55	47.55	1	4,401	0.02%
2019/12/13	1	46.40	5	46.76	46.90	-4	4,309	-0.09%
2019/12/12	23	48.16	5	48.60	47.80	18	4,222	0.43%
2019/12/11	69	47.59	62	47.73	47.90	7	4,013	0.17%
2019/12/10	10	46.37	14	47.35	47.80	-4	3,795	-0.11%
2019/12/09	0	0.00	1	44.30	44.05	-1	3,261	-0.03%
2019/12/06	0	43.95	3	43.75	43.95	-3	3,164	-0.09%
2019/12/05	4	44.58	1	44.50	44.80	3	3,070	0.10%
2019/12/04	4	44.31	5	43.84	44.20	-1	2,978	-0.03%
2019/12/03	17	44.34	7	45.10	44.05	10	2,899	0.34%
2019/12/02	2	42.15	39	42.62	44.30	-37	2,609	-1.42%
2019/11/29	2	41.10	5	40.74	40.95	-3	2,316	-0.13%
2019/11/28	2	40.08	2	40.05	40.10	0	2,249	0.00%
2019/11/26	1	37.95	0	0.00	38.90	1	2,150	0.05%
2019/11/19	0	0.00	10	38.75	38.35	-10	2,730	-0.37%
2019/11/18	0	0.00	10	38.35	38.35	-10	2,742	-0.36%
2019/10/31	9	37.73	9	38.07	37.40	0	3,003	0.00%
2019/10/29	2	38.20	0	0.00	38.25	2	2,973	0.07%
2019/10/22	1	39.05	0	0.00	39.20	1	3,100	0.03%
2019/10/18	4	38.85	4	38.84	38.90	0	3,121	0.00%
2019/10/16	14	40.00	14	40.22	39.35	0	3,069	0.00%
2019/10/14	8	39.05	1	38.90	39.20	7	2,940	0.24%
2019/10/04	5	38.95	5	38.95	38.90	0	2,917	0.00%
2019/10/03	1	38.80	0	0.00	39.00	1	2,912	0.03%
2019/10/01	2	39.00	2	38.90	39.15	0	2,886	0.00%
2019/09/26	0	0.00	1	39.95	39.95	-1	2,859	-0.03%
2019/09/25	12	39.84	0	0.00	39.90	12	2,859	0.42%
2019/09/24	2	40.85	0	0.00	40.55	2	2,847	0.07%
2019/09/20	18	40.43	0	0.00	40.60	18	2,802	0.64%
2019/09/17	11	39.82	0	0.00	39.45	11	2,736	0.40%
2019/09/11	0	0.00	2	40.50	40.20	-2	2,671	-0.07%
2019/09/10	0	0.00	2	40.60	40.55	-2	2,655	-0.08%
2019/09/03	3	41.65	4	41.73	40.90	-1	2,420	-0.04%
2019/09/02	2	41.03	0	0.00	41.25	2	2,180	0.09%
2019/08/27	3	39.90	2	40.70	39.45	1	2,008	0.05%
2019/08/26	0	0.00	2	39.88	39.10	-2	1,855	-0.11%
2019/08/23	1	41.25	2	41.60	38.60	-1	1,693	-0.06%
2019/08/22	0	40.50	1	39.40	40.45	-1	1,428	-0.07%
2019/08/15	0	0.00	0	37.90	37.85	0	1,196	0.00%
2019/08/13	1	39.65	0	0.00	39.70	1	1,077	0.09%
2019/08/12	0	0.00	1	39.70	39.70	-1	1,050	-0.10%
2019/08/08	0	39.20	0	39.20	39.35	0	1,008	0.00%
2019/07/30	0	38.55	1	38.40	38.65	-1	986	-0.10%
2019/07/29	0	39.05	1	39.05	39.25	-1	981	-0.10%
2019/07/24	0	37.45	0	37.45	37.50	0	848	0.00%
2019/07/23	0	0.00	0	37.15	37.10	0	863	0.00%
2019/07/17	0	0.00	1	36.25	36.20	-1	1,017	-0.10%
2019/07/09	0	0.00	1	35.60	35.55	-1	1,074	-0.09%
2019/07/08	2	35.75	0	0.00	35.40	2	1,083	0.18%
2019/06/27	1	35.15	0	0.00	35.00	1	1,119	0.09%
2019/05/23	0	0.00	20	33.25	33.20	-20	1,067	-1.87%
2019/05/16	0	0.00	3	35.70	35.50	-3	1,007	-0.30%
2019/05/14	2	35.30	0	0.00	35.50	2	995	0.20%
2019/05/13	1	35.55	0	0.00	35.50	1	980	0.10%
2019/05/07	0	38.20	0	38.20	38.20	0	910	0.00%
2019/04/29	16	35.97	16	35.94	35.60	0	726	0.00%
2019/04/26	0	0.00	1	36.60	36.35	-1	695	-0.14%
2019/04/25	6	36.62	0	0.00	36.60	6	658	0.91%
2019/04/24	8	36.78	0	36.95	36.95	8	614	1.30%
2019/04/19	0	35.00	0	35.00	35.20	0	478	0.00%
2019/04/17	5	34.50	0	0.00	34.80	5	443	1.13%
2019/04/16	3	34.30	0	0.00	34.60	3	419	0.71%
2019/04/10	1	33.85	0	0.00	33.85	1	344	0.29%
2019/03/27	6	32.60	6	32.76	32.80	0	237	0.00%
2019/02/22	0	33.95	0	0.00	34.00	0	222	0.00%
2019/02/20	0	0.00	1	34.30	34.25	-1	225	-0.44%
2019/02/18	0	0.00	1	34.25	33.75	-1	231	-0.43%
2019/01/21	0	0.00	1	33.50	33.35	-1	231	-0.43%
2019/01/03	0	0.00	1	32.50	32.30	-1	277	-0.36%
2018/12/04	2	34.43	0	0.00	33.95	2	291	0.69%
2018/12/03	2	34.65	0	0.00	34.60	2	290	0.69%
2018/10/17	0	0.00	2	32.28	32.00	-2	328	-0.61%
2018/10/15	1	32.15	0	0.00	32.25	1	322	0.31%
2018/10/12	1	32.75	0	0.00	32.80	1	320	0.31%
2018/10/02	0	0.00	0	34.80	34.60	0	293	0.00%
2018/09/11	0	0.00	10	33.45	34.60	-10	394	-2.54%
2018/08/21	0	34.90	0	34.90	34.50	0	459	0.00%
2018/08/17	0	0.00	1	35.25	35.15	-1	475	-0.21%
2018/08/14	1	37.15	3	37.25	37.50	-2	460	-0.43%
2018/08/13	1	37.50	0	0.00	37.50	1	444	0.23%
2018/08/10	0	38.50	0	0.00	37.70	0	435	0.00%
2018/08/08	3	37.95	0	0.00	37.95	3	424	0.71%
2018/08/06	0	0.00	1	38.20	38.20	-1	422	-0.24%
2018/07/30	0	0.00	1	37.55	37.60	-1	425	-0.23%
2018/07/19	0	0.00	2	37.45	37.60	-2	445	-0.45%
2018/07/17	1	37.00	0	0.00	36.95	1	461	0.22%
2018/07/16	1	37.15	0	0.00	37.00	1	468	0.21%
2018/06/14	1	38.35	1	38.50	37.90	0	417	0.00%
2018/06/07	0	0.00	1	37.85	37.90	-1	391	-0.26%
2018/05/30	1	37.70	0	0.00	38.40	1	418	0.24%
2018/05/29	0	0.00	6	38.52	38.40	-6	417	-1.44%
2018/05/28	1	38.10	0	0.00	37.95	1	410	0.24%
2018/05/14	0	0.00	1	37.15	37.20	-1	488	-0.20%
2018/05/10	0	0.00	1	36.65	36.75	-1	506	-0.20%
2018/05/09	1	37.20	0	0.00	36.90	1	507	0.20%
2018/05/07	0	0.00	1	36.90	36.90	-1	521	-0.19%
2018/05/02	5	36.15	0	0.00	36.30	5	563	0.89%
2018/04/19	1	37.75	0	0.00	37.70	1	890	0.11%
2018/04/11	1	38.70	0	0.00	38.75	1	866	0.12%
2018/03/26	1	38.70	0	0.00	38.65	1	885	0.11%
2018/03/16	0	0.00	1	39.00	38.95	-1	905	-0.11%
2018/03/13	1	39.00	0	0.00	39.30	1	899	0.11%
2018/03/12	0	0.00	2	38.93	38.95	-2	897	-0.22%
2018/03/07	1	38.70	0	0.00	38.60	1	893	0.11%
2018/03/06	0	0.00	1	38.90	38.85	-1	891	-0.11%
2018/03/05	2	38.95	0	0.00	38.80	2	925	0.22%
2018/02/27	1	39.60	0	0.00	39.50	1	976	0.10%
2018/02/26	0	0.00	1	39.65	39.50	-1	977	-0.10%
2018/02/23	3	39.32	0	0.00	39.30	3	981	0.31%
2018/02/07	0	0.00	2	39.30	39.10	-2	954	-0.21%
2018/02/06	2	39.90	1	39.35	39.10	1	940	0.11%
2018/01/31	1	40.85	0	0.00	41.00	1	913	0.11%
2018/01/26	1	41.70	0	0.00	41.30	1	886	0.11%
2018/01/22	0	0.00	1	42.30	42.20	-1	863	-0.12%
2018/01/19	0	0.00	1	42.60	42.55	-1	839	-0.12%
2018/01/18	4	43.73	7	43.66	43.00	-3	802	-0.37%
2018/01/17	0	0.00	4	41.16	41.75	-4	596	-0.67%
2018/01/16	0	0.00	1	40.25	40.55	-1	548	-0.18%
2018/01/04	0	0.00	1	40.25	40.30	-1	602	-0.17%
2018/01/03	1	39.55	0	0.00	39.75	1	601	0.17%