晶技 (3042)-第一金-華江券商分點個股進出

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
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
1,590張
產業
上市電子零組件類股
1034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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/04/25	0	0.00	1	107.00	107.00	-1	4,192	-0.02%
2024/04/24	0	0.00	8	106.13	106.00	-8	4,174	-0.19%
2024/04/22	2	104.00	0	0.00	103.50	2	4,166	0.05%
2024/04/19	6	108.92	0	0.00	106.50	6	4,145	0.14%
2024/04/18	5	109.00	0	0.00	111.00	5	4,121	0.12%
2024/04/16	8	108.75	5	111.00	109.00	3	4,121	0.07%
2024/04/15	8	112.50	1.1	112.88	112.00	6.9	4,066	0.17%
2024/04/12	1	113.50	0	0.00	113.00	1	4,061	0.02%
2024/04/11	0	0.00	0.2	112.50	112.50	-0.2	4,042	0.00%
2024/04/10	0	112.69	0	0.00	112.50	0	4,030	0.00%
2024/04/09	0	112.00	2	113.00	111.00	-2	4,006	-0.05%
2024/04/08	0	110.00	1	109.50	110.00	-1	3,948	-0.03%
2024/04/03	3.1	109.34	0	0.00	109.50	3.1	3,918	0.08%
2024/04/02	0.1	111.00	0	0.00	110.50	0.1	3,889	0.00%
2024/04/01	0.5	111.40	5	110.70	110.50	-4.5	3,849	-0.12%
2024/03/29	1	113.95	6	112.42	113.00	-5	3,797	-0.13%
2024/03/28	0	0.00	3.2	116.09	114.50	-3.2	3,512	-0.09%
2024/03/27	0.2	112.50	0	0.00	113.50	0.2	3,365	0.01%
2024/03/26	5	112.20	0	112.50	112.50	5	3,333	0.15%
2024/03/25	1	115.99	1	113.02	115.00	0	3,277	0.00%
2024/03/22	4	119.00	1	116.50	117.00	3	3,235	0.09%
2024/03/21	1	120.06	5	121.00	121.50	-4	3,152	-0.13%
2024/03/20	1.2	122.62	10.2	122.96	120.50	-9	3,020	-0.30%
2024/03/19	2	118.01	12.2	119.11	120.00	-10.2	2,829	-0.36%
2024/03/18	0.2	114.00	2	114.00	114.50	-1.8	2,634	-0.07%
2024/03/15	1	114.50	2	114.75	114.50	-1	2,585	-0.04%
2024/03/14	6.2	115.92	2	117.50	117.00	4.2	2,519	0.17%
2024/03/13	3	114.01	35	115.59	117.00	-32	2,330	-1.37%
2024/03/12	3	107.17	7	106.71	108.00	-4	1,972	-0.20%
2024/03/11	1	105.00	3	106.33	105.50	-2	1,893	-0.11%
2024/03/08	3.1	104.32	4	103.75	103.00	-0.9	1,883	-0.05%
2024/03/07	3	104.17	1	104.50	105.00	2	1,872	0.11%
2024/03/06	13	107.12	6	107.83	106.50	7	1,836	0.38%
2024/03/05	5.4	105.53	14	105.18	105.00	-8.6	1,729	-0.50%
2024/03/04	2	102.76	73	104.11	106.00	-71	1,599	-4.44%
2024/03/01	1	99.70	1	98.70	98.90	0	1,440	0.00%
2024/02/27	1	98.50	5	99.62	98.90	-4	1,453	-0.28%
2024/02/26	1	100.00	2	100.25	100.00	-1	1,450	-0.07%
2024/02/23	3	100.50	1	101.00	100.00	2	1,448	0.14%
2024/02/22	4	100.25	0	0.00	100.00	4	1,430	0.28%
2024/02/21	6.1	99.02	4	99.98	98.80	2.1	1,401	0.15%
2024/02/20	6.1	96.87	0	0.00	96.20	6.1	1,364	0.45%
2024/02/19	0.1	97.50	0	0.00	97.30	0.1	1,372	0.01%
2024/02/05	1	95.30	0	0.00	95.30	1	1,482	0.07%
2024/01/22	1	96.00	0.1	95.60	96.00	0.9	1,558	0.06%
2024/01/17	0	0.00	1	94.60	94.00	-1	1,565	-0.06%
2024/01/16	0	95.50	0	0.00	95.30	0	1,554	0.00%
2024/01/10	1	94.98	0	0.00	94.90	1	1,597	0.06%
2024/01/05	0	0.00	2	97.05	96.70	-2	1,709	-0.12%
2024/01/04	0	0.00	1	99.50	97.60	-1	1,735	-0.06%
2023/12/25	1	96.70	4	96.38	96.60	-3	1,911	-0.16%
2023/12/21	2	98.00	0	0.00	97.00	2	1,980	0.10%
2023/12/19	2	97.60	2	98.30	97.70	0	1,998	0.00%
2023/12/18	0	0.00	2	100.25	100.00	-2	2,004	-0.10%
2023/12/15	2	102.00	0	0.00	101.00	2	2,082	0.10%
2023/12/12	4	100.00	1	100.00	100.00	3	2,298	0.13%
2023/12/11	0	0.00	2	100.25	100.00	-2	2,348	-0.09%
2023/12/08	3	100.17	1	99.90	100.00	2	2,413	0.08%
2023/12/07	0	0.00	1	102.00	101.50	-1	2,441	-0.04%
2023/12/06	2	104.00	0	0.00	104.00	2	2,475	0.08%
2023/12/05	0.1	102.50	0	0.00	103.00	0.1	2,521	0.00%
2023/12/04	1	102.51	2	103.00	103.00	-1	2,619	-0.04%
2023/11/30	2	102.50	1	104.00	103.00	1	2,981	0.03%
2023/11/29	5	102.20	1	102.50	102.50	4	2,978	0.13%
2023/11/27	0	101.00	0	0.00	100.50	0	3,028	0.00%
2023/11/22	1	100.00	3	100.00	100.00	-2	3,047	-0.07%
2023/11/20	1	99.80	2	100.15	100.50	-1	3,146	-0.03%
2023/11/17	0	0.00	3	99.67	99.70	-3	3,177	-0.09%
2023/11/14	1	99.69	10	99.55	99.70	-9	3,463	-0.26%
2023/11/13	0	0.00	1	96.30	96.70	-1	3,599	-0.03%
2023/11/06	1	98.00	0	0.00	98.30	1	3,575	0.03%
2023/11/02	0	0.00	5	97.40	97.50	-5	3,640	-0.14%
2023/11/01	5	96.00	1	95.80	96.00	4	3,684	0.11%
2023/10/30	0	0.00	5	97.34	97.50	-5	3,688	-0.14%
2023/10/27	0	97.30	0	0.00	96.70	0	3,706	0.00%
2023/10/25	0	0.00	0.2	99.80	98.90	-0.2	3,722	-0.01%
2023/10/24	0.2	98.60	0	0.00	99.40	0.2	3,739	0.01%
2023/10/23	0	0.00	10	97.80	97.80	-10	3,759	-0.27%
2023/10/20	1	97.90	0	0.00	97.70	1	3,783	0.03%
2023/10/18	1	97.90	0	0.00	98.30	1	3,825	0.03%
2023/10/17	2	100.00	1	100.00	100.00	1	3,781	0.03%
2023/10/16	3	98.13	1	98.10	98.50	2	3,763	0.05%
2023/10/13	0	0.00	1	98.10	100.00	-1	3,733	-0.03%
2023/10/12	0	0.00	0.2	98.41	98.50	-0.2	3,693	-0.01%
2023/10/11	1.2	97.35	0	0.00	97.90	1.2	3,676	0.03%
2023/10/06	3	96.73	1.1	96.54	96.60	2	3,689	0.05%
2023/10/05	0.1	96.60	0	0.00	96.40	0.1	3,722	0.00%
2023/10/04	0	0.00	2	97.00	97.00	-2	3,699	-0.05%
2023/10/02	2	98.00	6	97.42	98.00	-4	3,711	-0.11%
2023/09/28	4	95.90	11	96.23	96.80	-7	3,669	-0.19%
2023/09/27	2	96.60	2	96.66	97.10	0	3,625	0.00%
2023/09/25	0	100.50	0	0.00	99.70	0	3,714	0.00%
2023/09/22	3	99.20	0	0.00	99.60	3	3,711	0.08%
2023/09/21	0	0.00	15	98.72	99.10	-15	3,700	-0.41%
2023/09/20	4	101.00	1	100.50	99.10	3	3,684	0.08%
2023/09/19	13	103.62	16.2	104.56	103.50	-3.2	3,634	-0.09%
2023/09/18	19	104.24	3	103.67	103.00	16	3,582	0.45%
2023/09/15	3	101.00	1	101.50	102.50	2	3,520	0.06%
2023/09/14	4	100.75	0.1	100.00	101.50	4	3,503	0.11%
2023/09/13	16	100.11	8	99.88	99.20	8	3,463	0.23%
2023/09/12	5	101.00	5	101.00	101.00	0	3,415	0.00%
2023/09/11	3	101.33	2	101.50	101.00	1	3,342	0.03%
2023/09/08	4	100.75	11	100.09	101.00	-7	3,292	-0.21%
2023/09/07	7.2	102.71	1	103.00	103.00	6.2	3,226	0.19%
2023/09/06	13	100.36	7.3	101.11	103.00	5.7	3,130	0.18%
2023/09/05	0.3	97.60	6.1	96.77	97.90	-5.8	2,825	-0.20%
2023/09/04	1	95.40	0	0.00	95.60	1	2,749	0.04%
2023/09/01	0.1	93.90	2	95.20	94.40	-2	2,733	-0.07%
2023/08/31	1	94.90	0	0.00	94.70	1	2,686	0.04%
2023/08/30	0.1	94.30	0	0.00	94.50	0.1	2,684	0.00%
2023/08/25	1	92.80	0	0.00	92.90	1	2,660	0.04%
2023/08/24	0	0.00	6	94.98	95.00	-6	2,629	-0.23%
2023/08/23	2	93.50	1	93.30	93.10	1	2,570	0.04%
2023/08/22	11	94.55	10	94.92	93.50	1	2,549	0.04%
2023/08/21	2	92.00	2	91.80	92.00	0	2,435	0.00%
2023/08/18	11	96.15	5	96.30	94.40	6	2,340	0.26%
2023/08/17	8	93.75	11	93.89	95.70	-3	2,208	-0.14%
2023/08/15	1	90.20	3	90.60	90.20	-2	1,973	-0.10%
2023/08/11	0	0.00	2	90.35	90.50	-2	1,960	-0.10%
2023/08/10	0.1	90.00	1	89.40	90.30	-1	1,956	-0.05%
2023/08/09	4.6	90.23	1	90.80	90.80	3.6	1,940	0.18%
2023/08/08	0.6	93.00	4.2	93.07	93.00	-3.6	1,902	-0.19%
2023/08/07	2	92.40	3	93.03	91.70	-1	1,865	-0.05%
2023/08/04	4	90.40	1	90.40	91.00	3	1,833	0.16%
2023/08/02	3	89.97	6	90.20	89.60	-3	1,827	-0.16%
2023/07/31	1	89.00	0	0.00	88.40	1	1,800	0.06%
2023/07/28	0	88.80	1	90.10	90.10	-1	1,781	-0.06%
2023/07/26	7	90.19	0	0.00	90.00	7	1,729	0.41%
2023/07/25	0.1	90.70	0	0.00	90.60	0.1	1,701	0.01%
2023/07/20	0	88.80	0	0.00	89.00	0	1,638	0.00%
2023/07/18	0	90.95	0	0.00	90.50	0	1,623	0.00%
2023/07/17	0	0.00	1	90.50	91.50	-1	1,617	-0.06%
2023/07/14	0	91.20	0	0.00	91.00	0	1,615	0.00%
2023/07/13	1.1	92.77	1	93.00	92.00	0.1	1,602	0.00%
2023/07/12	0	0.00	6	91.13	92.00	-6	1,561	-0.38%
2023/07/11	0	0.00	1	88.50	88.40	-1	1,516	-0.07%
2023/07/10	1	86.81	0	0.00	87.30	1	1,519	0.07%
2023/07/07	1	87.90	0	0.00	88.60	1	1,505	0.07%
2023/07/06	1	89.90	0	0.00	90.10	1	1,481	0.07%
2023/07/05	1	90.20	1	90.40	90.10	0	1,456	0.00%
2023/07/04	2	88.40	0	0.00	88.90	2	1,438	0.14%
2023/07/03	11	96.56	5	96.14	96.20	6	1,336	0.45%
2023/06/30	2	93.65	2.5	93.64	93.80	-0.5	1,265	-0.04%
2023/06/28	2	93.70	0	0.00	93.10	2	1,248	0.16%
2023/06/27	3	96.00	0	0.00	94.50	3	1,226	0.25%
2023/06/26	0	0.00	2	97.75	97.70	-2	1,195	-0.17%
2023/06/21	1	96.30	0	0.00	96.30	1	1,137	0.09%
2023/06/20	0	0.00	3	94.97	95.60	-3	1,107	-0.27%
2023/06/19	0	0.00	2	94.30	94.50	-2	1,106	-0.18%
2023/06/16	0	91.80	0	0.00	94.30	0	1,105	0.00%
2023/06/15	0	92.60	2	92.10	92.20	-2	1,087	-0.18%
2023/06/14	1	92.90	13	93.01	92.70	-12	1,087	-1.10%
2023/06/13	0	93.60	1	93.30	93.10	-1	1,091	-0.09%
2023/06/09	0.2	92.60	4	92.50	92.50	-3.8	1,088	-0.35%
2023/06/08	0	0.00	1	94.00	93.30	-1	1,087	-0.09%
2023/06/07	0.1	93.00	0	0.00	93.30	0.1	1,081	0.00%
2023/06/05	1	92.60	0	0.00	92.60	1	1,095	0.09%
2023/06/02	2.1	91.35	0	0.00	90.90	2.1	1,123	0.18%
2023/06/01	0.1	90.80	0.6	90.60	90.70	-0.5	1,116	-0.04%
2023/05/31	0.1	90.00	1	90.20	90.30	-1	1,120	-0.08%
2023/05/26	2	89.10	3	88.47	88.60	-1	1,098	-0.09%
2023/05/25	1	88.20	0	0.00	88.00	1	1,081	0.09%
2023/05/23	0.1	87.40	0	0.00	87.30	0.1	1,074	0.01%
2023/05/19	0	0.00	1	87.00	86.70	-1	1,083	-0.09%
2023/05/18	0	0.00	2	86.70	87.00	-2	1,090	-0.18%
2023/05/17	0	0.00	2	86.40	86.40	-2	1,099	-0.18%
2023/05/16	1	86.40	0	0.00	86.20	1	1,125	0.09%
2023/05/15	0	85.00	0	0.00	85.20	0	1,128	0.00%
2023/05/11	0.3	85.00	0	0.00	84.70	0.3	1,154	0.02%
2023/05/10	1	85.40	0	0.00	85.10	1	1,165	0.09%
2023/05/09	2	86.95	0	0.00	86.60	2	1,158	0.17%
2023/05/08	3	86.63	4	86.90	87.00	-1	1,178	-0.08%
2023/04/28	0	0.00	1	85.60	85.20	-1	1,330	-0.08%
2023/04/25	1	83.80	2	84.20	83.90	-1	1,329	-0.08%
2023/04/24	4	85.75	0	0.00	86.00	4	1,311	0.30%
2023/04/21	0	0.00	2	86.50	85.00	-2	1,321	-0.15%
2023/04/20	0	0.00	1	86.40	86.00	-1	1,342	-0.07%
2023/04/13	5	87.88	0	0.00	87.80	5	1,322	0.38%
2023/04/12	0.3	89.10	0	0.00	88.60	0.3	1,323	0.02%
2023/04/11	0	88.60	1	89.00	89.00	-1	1,317	-0.07%
2023/04/10	1	88.40	0	0.00	88.60	1	1,316	0.08%
2023/04/07	1	87.60	1	88.90	88.90	0	1,322	0.00%
2023/04/06	2	88.30	0	0.00	88.10	2	1,313	0.15%
2023/03/31	1	89.30	0	0.00	89.00	1	1,310	0.08%
2023/03/24	0	0.00	7	88.51	88.20	-7	1,314	-0.53%
2023/03/23	1	88.40	1	88.40	88.40	0	1,299	0.00%
2023/03/21	0	0.00	1	88.40	88.50	-1	1,265	-0.08%
2023/03/20	1	87.40	1	87.30	87.80	0	1,251	0.00%
2023/03/16	2.2	85.77	1	86.20	85.80	1.2	1,240	0.10%
2023/03/15	0	0.00	1	86.70	86.10	-1	1,239	-0.08%
2023/03/13	2	85.80	0	0.00	86.20	2	1,243	0.16%
2023/03/10	2	86.85	2.2	87.52	86.60	-0.2	1,240	-0.02%
2023/03/09	2	87.70	2	88.20	87.90	0	1,247	0.00%
2023/03/08	3	87.50	0	0.00	88.10	3	1,241	0.24%
2023/03/07	3	89.23	0	0.00	88.70	3	1,203	0.25%
2023/02/22	1	86.10	0	0.00	86.80	1	1,104	0.09%
2023/02/20	1	86.00	1	86.00	86.20	0	1,121	0.00%
2023/02/16	0	0.00	1	86.40	86.60	-1	1,128	-0.09%
2023/02/15	3.1	85.05	0	0.00	85.20	3.1	1,135	0.27%
2023/02/14	1.2	85.85	4	85.58	85.20	-2.8	1,134	-0.25%
2023/02/09	1	88.00	0	0.00	88.00	1	1,125	0.09%
2023/02/08	0	0.00	12	88.80	89.10	-12	1,125	-1.07%
2023/02/06	0	88.70	0	0.00	89.20	0	1,125	0.00%
2023/02/02	1	89.80	1	89.00	90.50	0	1,083	0.00%
2023/02/01	13	87.89	1	88.20	88.70	12	1,040	1.15%
2023/01/11	2	85.30	0	0.00	85.80	2	1,087	0.18%
2023/01/10	0	0.00	1	85.20	85.40	-1	1,095	-0.09%
2023/01/09	1	83.10	1	83.10	83.30	0	1,084	0.00%
2023/01/06	0	0.00	4	82.60	82.50	-4	1,119	-0.36%
2023/01/05	4	81.80	0	0.00	81.80	4	1,248	0.32%
2022/12/30	0	0.00	1	82.70	82.70	-1	1,306	-0.08%
2022/12/21	0	0.00	1	82.50	81.80	-1	1,402	-0.07%
2022/12/15	1	85.10	0	0.00	85.20	1	1,401	0.07%
2022/12/14	0.1	85.10	0	0.00	85.40	0.1	1,403	0.00%
2022/12/06	2	84.35	1	83.00	83.00	1	1,401	0.07%
2022/11/30	0	0.00	1	83.30	83.50	-1	1,371	-0.07%
2022/11/28	0	0.00	2	82.00	82.20	-2	1,369	-0.15%
2022/11/24	0	0.00	1	82.40	82.50	-1	1,380	-0.07%
2022/11/21	0	0.00	1	81.80	81.60	-1	1,398	-0.07%
2022/11/18	1	82.20	1	84.00	82.00	0	1,398	0.00%
2022/11/17	1	83.10	1	83.30	83.10	0	1,399	0.00%
2022/11/15	1	81.80	0	0.00	82.10	1	1,400	0.07%
2022/11/11	0	0.00	1.3	80.88	81.00	-1.3	1,442	-0.09%
2022/11/02	2	77.60	0	0.00	77.50	2	1,526	0.13%
2022/10/28	1	74.90	0	0.00	75.50	1	1,524	0.07%
2022/10/26	0	0.00	1	74.80	74.20	-1	1,532	-0.07%
2022/10/19	1	75.60	2	75.95	75.70	-1	1,580	-0.06%
2022/10/18	2	75.00	4	74.60	75.10	-2	1,563	-0.13%
2022/10/17	1	73.70	0	0.00	74.20	1	1,567	0.06%
2022/10/14	0	0.00	1	74.00	73.50	-1	1,571	-0.06%
2022/10/13	4	73.90	3	76.93	71.70	1	1,546	0.06%
2022/10/11	1	70.90	0	0.00	71.00	1	1,459	0.07%
2022/10/03	1	72.00	0	0.00	71.50	1	1,630	0.06%
2022/09/30	1	71.50	1	71.10	71.90	0	1,661	0.00%
2022/09/26	1	78.30	0	0.00	76.40	1	1,731	0.06%
2022/09/23	0	0.00	1	81.30	81.30	-1	1,734	-0.06%
2022/09/22	1	82.70	2	82.60	82.50	-1	1,755	-0.06%
2022/09/16	1	85.50	1	85.80	85.10	0	1,830	0.00%
2022/09/12	1	84.20	1	84.20	84.00	0	1,920	0.00%
2022/09/07	2	82.10	2	81.90	82.00	0	1,990	0.00%
2022/09/06	0	84.10	0	0.00	82.30	0	2,014	0.00%
2022/09/05	3	84.50	0	0.00	84.20	3	2,030	0.15%
2022/09/02	10	85.40	0	0.00	85.50	10	2,065	0.48%
2022/08/31	0	0.00	1	86.20	86.90	-1	2,226	-0.04%
2022/08/30	0	0.00	1	86.20	86.30	-1	2,272	-0.04%
2022/08/29	1	85.40	0	0.00	85.80	1	2,307	0.04%
2022/08/26	0	0.00	4	88.65	88.40	-4	2,298	-0.17%
2022/08/25	4	87.08	0	0.00	86.80	4	2,303	0.17%
2022/08/24	0.1	87.20	3	86.70	86.10	-2.9	2,332	-0.12%
2022/08/22	0	0.00	1.1	89.13	89.00	-1.1	2,355	-0.05%
2022/08/19	0	0.00	2	89.60	89.40	-2	2,361	-0.08%
2022/08/18	4.6	89.02	0	0.00	89.40	4.6	2,343	0.20%
2022/08/17	3.1	90.96	2	91.05	90.80	1.1	2,308	0.05%
2022/08/16	5	91.10	3	90.97	90.80	2	2,320	0.09%
2022/08/12	3	89.27	0	0.00	90.00	3	2,281	0.13%
2022/08/11	0	0.00	1	88.50	88.50	-1	2,257	-0.04%
2022/08/09	0	0.00	3	87.40	88.00	-3	2,261	-0.13%
2022/08/05	2	86.90	1	86.20	86.70	1	2,279	0.04%
2022/08/03	4	86.80	3	87.00	86.10	1	2,295	0.04%
2022/08/02	1	86.90	1	86.30	86.70	0	2,304	0.00%
2022/08/01	2	87.70	0	0.00	87.60	2	2,295	0.09%
2022/07/29	4	86.70	5	86.80	87.40	-1	2,288	-0.04%
2022/07/27	1.1	82.92	3	83.17	84.30	-1.9	2,261	-0.08%
2022/07/26	8	83.90	0	0.00	83.70	8	2,201	0.36%
2022/07/22	2	86.65	1	86.30	86.10	1	2,188	0.05%
2022/07/21	1	86.50	0	0.00	87.00	1	2,206	0.05%
2022/07/20	2	87.80	1	88.00	86.80	1	2,227	0.04%
2022/07/18	1	87.40	3	87.53	87.50	-2	2,276	-0.09%
2022/07/15	0	0.00	6	86.27	86.00	-6	2,269	-0.26%
2022/07/14	3	90.00	10	90.90	90.90	-7	2,244	-0.31%
2022/07/13	3	90.30	6	90.27	90.80	-3	2,190	-0.14%
2022/07/12	2	86.90	2	87.00	86.90	0	2,169	0.00%
2022/07/11	2	89.60	0	0.00	89.60	2	2,172	0.09%
2022/07/08	1	88.60	1	89.10	88.40	0	2,158	0.00%
2022/07/07	3	81.23	3	83.57	84.00	0	2,120	0.00%
2022/07/06	2	84.00	0	0.00	83.70	2	2,083	0.10%
2022/07/05	0	0.00	3	85.00	86.30	-3	2,101	-0.14%
2022/07/04	0.1	87.00	0	0.00	84.60	0.1	2,090	0.00%
2022/07/01	4	87.50	1	90.00	87.60	3	2,089	0.14%
2022/06/30	1	91.00	2	92.40	90.70	-1	2,052	-0.05%
2022/06/28	1	95.20	1	95.30	95.20	0	2,026	0.00%
2022/06/27	1	98.30	1	98.10	98.30	0	2,017	0.00%
2022/06/23	3	95.80	0	0.00	96.80	3	2,061	0.15%
2022/06/22	2	98.60	3	99.00	97.30	-1	2,081	-0.05%
2022/06/21	0	0.00	2	98.80	99.10	-2	2,132	-0.09%
2022/06/17	0	0.00	1.2	98.42	99.00	-1.2	2,138	-0.06%
2022/06/15	1	101.00	1	101.50	100.50	0	2,233	0.00%
2022/06/14	1	99.70	1	100.00	100.50	0	2,279	0.00%
2022/06/13	7	101.14	14	100.64	101.00	-7	2,296	-0.30%
2022/06/10	1	102.50	3.2	102.67	103.00	-2.2	2,275	-0.10%
2022/06/09	0	0.00	4	101.38	102.50	-4	2,215	-0.18%
2022/06/08	1.3	100.50	0	0.00	100.50	1.3	2,140	0.06%
2022/06/07	2	99.60	2	99.50	99.10	0	2,123	0.00%
2022/06/02	1	97.80	1	98.20	98.00	0	2,170	0.00%
2022/06/01	1	98.00	3	97.70	98.10	-2	2,209	-0.09%
2022/05/30	5	95.40	1	96.00	96.80	4	2,220	0.18%
2022/05/27	2	93.70	0	0.00	93.90	2	2,210	0.09%
2022/05/26	0.5	92.60	7	93.00	92.40	-6.5	2,284	-0.28%
2022/05/25	0	0.00	0.1	92.90	93.00	-0.1	2,335	0.00%
2022/05/24	7	92.39	0.3	94.00	92.10	6.7	2,373	0.28%
2022/05/23	6	93.18	4	93.10	93.10	2	2,347	0.09%
2022/05/20	0	0.00	1	93.20	93.10	-1	2,374	-0.04%
2022/05/19	1	92.50	0.2	92.60	92.70	0.8	2,376	0.03%
2022/05/18	0.6	93.08	0	0.00	93.50	0.6	2,376	0.03%
2022/05/17	0	0.00	0.2	91.50	91.60	-0.2	2,378	-0.01%
2022/05/16	0	0.00	5.4	89.71	89.60	-5.4	2,388	-0.23%
2022/05/13	0	0.00	3	87.60	88.10	-3	2,391	-0.13%
2022/05/12	2.4	87.01	0	0.00	86.00	2.4	2,403	0.10%
2022/05/11	2.5	89.88	0	0.00	89.30	2.5	2,393	0.10%
2022/05/09	0.1	91.00	0	0.00	90.00	0.1	2,472	0.00%
2022/05/06	1	91.90	5	91.50	92.30	-4	2,502	-0.16%
2022/05/05	10	93.45	0	0.00	93.60	10	2,535	0.39%
2022/04/29	1	90.80	6	91.30	91.00	-5	2,871	-0.17%
2022/04/28	8	90.30	3	90.00	90.10	5	2,924	0.17%
2022/04/27	1	89.10	2	88.85	90.90	-1	2,996	-0.03%
2022/04/26	2	90.81	13	92.64	90.90	-11	3,019	-0.36%
2022/04/25	0.1	93.30	0	0.00	92.30	0.1	3,037	0.00%
2022/04/22	8	96.89	1	96.10	96.00	7	3,038	0.23%
2022/04/20	4	98.13	1	97.60	99.40	3	3,064	0.10%
2022/04/18	12.1	94.97	0	0.00	94.60	12.1	3,058	0.40%
2022/04/14	1	97.90	0	0.00	97.20	1	3,185	0.03%
2022/04/12	2	96.00	1	96.00	95.50	1	3,329	0.03%
2022/04/11	2	97.40	0	0.00	96.70	2	3,403	0.06%
2022/04/07	5	99.06	5	101.00	97.90	0	3,493	0.00%
2022/04/01	0	101.83	1	101.00	102.00	-1	3,750	-0.03%
2022/03/31	3	102.17	0	0.00	102.50	3	3,780	0.08%
2022/03/30	5	102.50	6	102.50	103.00	-1	3,848	-0.03%
2022/03/29	5	102.50	0	0.00	101.50	5	4,044	0.12%
2022/03/28	0	0.00	1	102.00	102.50	-1	4,443	-0.02%
2022/03/25	14	103.32	3	102.00	102.00	11	4,745	0.23%
2022/03/24	4	103.75	2	103.50	103.00	2	4,738	0.04%
2022/03/23	2	102.50	12	102.04	103.00	-10	4,709	-0.21%
2022/03/22	5	102.20	1	102.00	102.50	4	4,763	0.08%
2022/03/21	6	103.50	201.2	102.73	103.00	-195.2	4,773	-4.09%	大賣/鉅額交易
2022/03/18	1	100.50	155.4	101.48	100.50	-154.4	4,753	-3.25%	大賣/鉅額交易
2022/03/17	1	101.00	203	100.00	100.00	-202	4,754	-4.25%	大賣/鉅額交易
2022/03/16	3	98.33	0	0.00	98.30	3	4,718	0.06%
2022/03/15	1	96.40	2	96.10	96.50	-1	4,742	-0.02%
2022/03/14	2	98.10	1	98.00	97.20	1	4,811	0.02%
2022/03/11	4	98.25	3	98.60	98.30	1	4,912	0.02%
2022/03/10	0	0.00	3	98.43	98.70	-3	5,020	-0.06%
2022/03/09	2	97.05	1	97.10	96.90	1	5,044	0.02%
2022/03/08	5	96.48	11	96.25	96.70	-6	5,101	-0.12%
2022/03/07	2.3	94.03	2	95.30	95.80	0.3	5,099	0.01%
2022/03/01	571	99.05	12	98.06	98.80	559	5,293	10.56%	大買/鉅額交易
2022/02/25	0	0.00	2	95.05	96.40	-2	5,263	-0.04%
2022/02/24	3.5	93.77	3	93.57	93.10	0.5	5,334	0.01%
2022/02/22	0	0.00	1	95.20	95.20	-1	5,581	-0.02%
2022/02/21	1	96.60	0	0.00	96.60	1	5,764	0.02%
2022/02/17	1.9	96.57	5	96.04	95.70	-3.1	6,342	-0.05%
2022/02/16	1	96.40	2	96.40	96.90	-1	6,626	-0.02%
2022/02/14	1.1	94.30	1	94.20	94.20	0.1	6,750	0.00%
2022/02/10	7	96.77	2	96.40	96.20	5	6,811	0.07%
2022/02/09	0	0.00	5	96.74	97.20	-5	6,830	-0.07%
2022/02/08	5	95.38	0	0.00	95.20	5	6,935	0.07%
2022/01/26	17.2	92.81	13	93.98	92.60	4.2	6,985	0.06%
2022/01/25	5.1	95.53	0	0.00	95.40	5.1	7,096	0.07%
2022/01/24	6.1	96.21	1	96.00	96.10	5.1	7,156	0.07%
2022/01/21	2	99.50	2	100.00	99.40	0	7,050	0.00%
2022/01/20	7	100.00	0	0.00	100.50	7	7,024	0.10%
2022/01/19	3	100.50	0	0.00	100.50	3	6,974	0.04%
2022/01/14	5	101.50	6	102.75	102.50	-1	6,903	-0.01%
2022/01/12	2	101.50	0	0.00	101.50	2	6,922	0.03%
2022/01/11	0	0.00	2	101.50	101.50	-2	6,967	-0.03%
2022/01/10	0	0.00	12	102.38	103.00	-12	6,949	-0.17%
2022/01/07	14	102.39	3	102.00	102.50	11	6,945	0.16%
2022/01/06	0	0.00	3	104.67	105.50	-3	6,861	-0.04%
2022/01/05	4	106.50	8	107.38	106.00	-4	6,844	-0.06%
2022/01/04	2	107.50	1	107.99	107.50	1	6,801	0.01%
2022/01/03	2	106.25	3	106.33	106.00	-1	6,758	-0.01%
2021/12/30	5	105.50	2	107.00	105.50	3	6,756	0.04%
2021/12/29	11	108.91	11	108.18	107.00	0	6,754	0.00%
2021/12/28	7	105.57	2	105.25	105.50	5	6,643	0.08%
2021/12/27	10	107.50	0	0.00	106.50	10	6,718	0.15%
2021/12/24	1	107.00	2	108.00	106.50	-1	6,807	-0.01%
2021/12/23	14	110.82	14.5	109.95	108.50	-0.5	6,800	-0.01%
2021/12/22	32	110.88	115	110.30	111.00	-83	6,660	-1.25%	大賣/
2021/12/21	17	107.00	10	106.85	107.50	7	6,439	0.11%
2021/12/20	1	102.00	0.1	102.83	102.50	0.9	6,139	0.01%
2021/12/17	47	102.97	0.1	102.50	102.00	46.9	6,155	0.76%
2021/12/16	16	102.53	7	103.21	103.50	9	6,190	0.15%
2021/12/15	0	0.00	3	100.37	101.00	-3	6,197	-0.05%
2021/12/14	6	100.08	1	99.30	99.20	5	6,174	0.08%
2021/12/13	1	100.00	0	0.00	100.00	1	6,151	0.02%
2021/12/10	0	101.50	0	0.00	101.00	0	6,263	0.00%
2021/12/09	8.3	100.78	1	100.50	100.50	7.3	6,366	0.11%
2021/12/08	5	101.80	1	102.00	102.00	4	6,336	0.06%
2021/12/07	3	100.50	3	101.83	101.00	0	6,287	0.00%
2021/12/06	1	103.50	0	0.00	102.00	1	6,209	0.02%
2021/12/03	7	104.64	0	106.00	105.50	7	6,141	0.11%
2021/12/02	3	104.83	0.2	105.00	103.50	2.8	6,153	0.05%
2021/12/01	3	104.83	6	104.33	105.50	-3	6,141	-0.05%
2021/11/30	8	106.94	1	106.00	105.50	7	6,109	0.11%
2021/11/29	0	0.00	3	103.00	104.00	-3	6,109	-0.05%
2021/11/26	1.1	105.55	1	105.00	104.50	0.1	6,056	0.00%
2021/11/25	7	106.79	1	108.50	107.00	6	6,025	0.10%
2021/11/24	7	107.93	3	107.83	108.50	4	5,942	0.07%
2021/11/23	5	108.40	2	110.25	107.50	3	5,932	0.05%
2021/11/22	6	112.83	3	112.67	112.50	3	5,856	0.05%
2021/11/19	13	112.35	4	112.38	111.50	9	5,834	0.15%
2021/11/18	9.2	111.59	9	113.06	113.00	0.2	5,740	0.00%
2021/11/17	19	113.87	43.5	114.13	115.00	-24.5	5,633	-0.44%
2021/11/16	6	108.92	7	108.43	110.00	-1	5,309	-0.02%
2021/11/15	5.5	107.91	29	108.81	110.50	-23.5	5,192	-0.45%
2021/11/12	0	0.00	1	101.50	102.00	-1	4,991	-0.02%
2021/11/11	5.1	102.91	6	101.67	101.50	-0.9	5,016	-0.02%
2021/11/10	2	100.25	1	100.50	100.50	1	4,994	0.02%
2021/11/09	9	99.50	5	99.42	100.50	4	5,037	0.08%
2021/11/08	3.3	98.32	0.1	99.50	97.90	3.2	5,061	0.06%
2021/11/05	8	97.73	0.1	98.00	98.20	8	5,092	0.16%
2021/11/04	9	100.89	0	0.00	100.00	9	5,018	0.18%
2021/11/03	11	101.55	0	0.00	101.00	11	5,050	0.22%
2021/11/02	14	108.61	6	104.83	101.50	8	5,022	0.16%
2021/11/01	2	106.00	11	105.14	107.00	-9	4,814	-0.19%
2021/10/28	3	103.17	0	0.00	103.00	3	4,883	0.06%
2021/10/27	2	103.00	6	103.50	104.00	-4	4,928	-0.08%
2021/10/26	9	102.28	7	102.93	101.50	2	5,000	0.04%
2021/10/25	1	102.00	5	102.50	103.50	-4	5,079	-0.08%
2021/10/22	4	101.38	4	100.88	102.00	0	5,257	0.00%
2021/10/21	43	101.58	6	101.67	101.00	37	5,430	0.68%
2021/10/20	1	100.50	2	101.00	101.00	-1	5,478	-0.02%
2021/10/19	13.2	99.53	17	101.29	101.00	-3.8	5,548	-0.07%
2021/10/18	4	97.85	0	0.00	98.00	4	5,636	0.07%
2021/10/15	2	98.25	0	0.00	97.70	2	5,820	0.03%
2021/10/14	3	96.50	4	96.55	96.00	-1	6,050	-0.02%
2021/10/13	2	97.65	1	98.70	96.40	1	6,354	0.02%
2021/10/12	2	98.75	32	98.08	98.00	-30	6,983	-0.43%
2021/10/08	6	100.92	3	100.83	100.00	3	7,137	0.04%
2021/10/07	3	100.33	2	101.00	100.50	1	7,265	0.01%
2021/10/06	8	99.56	2	100.00	97.60	6	7,620	0.08%
2021/10/05	23	98.08	23.1	98.59	99.70	-0.1	7,824	0.00%
2021/10/04	32	95.66	31	97.06	95.70	1	7,768	0.01%
2021/10/01	42	101.64	39	102.52	99.30	3	7,774	0.04%
2021/09/30	53	104.97	52	104.49	105.00	1	7,783	0.01%
2021/09/29	18	106.00	13	106.04	106.00	5	7,900	0.06%
2021/09/28	10	110.10	4	110.38	108.50	6	8,106	0.07%
2021/09/27	1.2	106.67	7	107.14	107.50	-5.8	8,108	-0.07%
2021/09/24	1.2	105.58	8	106.00	106.50	-6.8	8,199	-0.08%
2021/09/23	6	104.33	6	104.42	105.50	0	8,290	0.00%
2021/09/22	5	100.90	7	101.86	100.50	-2	8,497	-0.02%
2021/09/17	1	105.00	2	104.50	104.50	-1	8,609	-0.01%
2021/09/16	2	103.75	3	104.17	104.00	-1	9,035	-0.01%
2021/09/15	9	104.56	22	106.89	102.50	-13	9,565	-0.14%
2021/09/14	9	109.33	3	109.33	110.00	6	9,945	0.06%
2021/09/13	4	105.25	1	106.00	105.00	3	10,025	0.03%
2021/09/10	2	106.75	0	0.00	107.00	2	10,276	0.02%
2021/09/09	0	0.00	5	107.80	108.00	-5	10,560	-0.05%
2021/09/08	1.1	106.05	3	108.00	106.00	-2	11,178	-0.02%
2021/09/07	2.1	107.05	2	108.00	107.00	0.1	11,465	0.00%
2021/09/06	3.1	112.50	1	113.00	111.00	2.1	12,085	0.02%
2021/09/02	6	115.25	2	116.50	115.50	4	12,322	0.03%
2021/09/01	4	114.75	1.5	116.33	117.00	2.5	12,352	0.02%
2021/08/31	0.1	114.00	0	0.00	114.00	0.1	12,393	0.00%
2021/08/27	2.5	115.00	2	114.75	114.00	0.5	12,560	0.00%
2021/08/26	0	0.00	7	115.93	116.00	-7	12,646	-0.06%
2021/08/25	2	113.00	2	114.00	115.50	0	12,808	0.00%
2021/08/24	5	111.70	4	116.00	112.00	1	12,993	0.01%
2021/08/23	2.1	113.04	0	0.00	114.00	2.1	13,333	0.02%
2021/08/20	5	108.40	2	108.75	106.50	3	13,424	0.02%
2021/08/19	5	113.30	0	0.00	111.50	5	13,562	0.04%
2021/08/18	5	113.00	8	111.06	116.00	-3	13,751	-0.02%
2021/08/17	10	112.95	8	116.06	112.00	2	13,868	0.01%
2021/08/16	3.1	115.16	5.5	113.41	114.50	-2.5	13,873	-0.02%
2021/08/13	5	119.50	0	0.00	118.00	5	13,892	0.04%
2021/08/12	1	122.00	10	122.50	123.00	-9	13,908	-0.06%
2021/08/11	6	118.33	1	117.50	119.00	5	13,958	0.04%
2021/08/10	0	0.00	4	119.50	122.00	-4	14,020	-0.03%
2021/08/09	4	122.00	9	122.22	122.00	-5	14,081	-0.04%
2021/08/06	1	122.00	1	122.00	121.50	0	14,159	0.00%
2021/08/05	7	124.71	4	124.75	124.00	3	14,264	0.02%
2021/08/04	6	125.58	3	126.50	125.50	3	14,533	0.02%
2021/08/03	17.1	126.15	18.1	126.14	126.50	-1.1	14,698	-0.01%
2021/08/02	21	122.10	4	123.00	123.00	17	14,781	0.12%
2021/07/30	5	122.30	2	122.25	120.00	3	14,875	0.02%
2021/07/29	6	117.50	1	117.00	121.50	5	14,921	0.03%
2021/07/28	4	117.88	10	117.10	118.00	-6	15,080	-0.04%
2021/07/27	16	122.41	16	124.75	122.00	0	15,144	0.00%
2021/07/26	5	128.20	0	0.00	128.00	5	15,160	0.03%
2021/07/23	4	129.88	3	131.33	128.00	1	15,236	0.01%
2021/07/22	13	130.23	4	130.88	129.00	9	15,528	0.06%
2021/07/21	9	127.78	19	126.61	126.50	-10	15,502	-0.06%
2021/07/20	23	130.91	11	130.05	129.00	12	15,427	0.08%
2021/07/19	8	139.00	12	139.75	137.00	-4	15,285	-0.03%
2021/07/16	78	140.20	34	139.82	138.50	44	15,115	0.29%
2021/07/15	7	130.36	3	133.17	134.00	4	14,640	0.03%
2021/07/14	5	129.30	24	126.88	131.00	-19	14,768	-0.13%
2021/07/13	27.2	132.13	22	132.32	128.00	5.2	14,836	0.03%
2021/07/12	37	129.43	17.1	129.52	129.50	20	14,661	0.14%
2021/07/09	2.1	124.02	0	124.50	124.00	2.1	14,678	0.01%
2021/07/08	0.1	127.00	0	0.00	125.50	0.1	15,415	0.00%
2021/07/07	0	126.00	6	126.42	125.50	-6	16,004	-0.04%
2021/07/06	10	126.65	1	126.00	126.00	9	15,989	0.06%
2021/07/05	12.5	129.58	8	131.13	131.00	4.5	15,922	0.03%
2021/07/02	3.2	124.19	1	127.00	129.00	2.2	15,715	0.01%
2021/07/01	1.1	124.40	5	123.50	122.00	-4	15,683	-0.03%
2021/06/30	6	126.17	7	127.00	126.00	-1	15,637	-0.01%
2021/06/29	6.4	127.66	5	127.60	125.00	1.4	15,576	0.01%
2021/06/28	6.4	131.55	5	133.00	131.50	1.4	15,423	0.01%
2021/06/25	26.2	134.91	22	136.52	132.00	4.2	15,338	0.03%
2021/06/24	17	130.18	14.1	131.13	132.00	3	15,053	0.02%
2021/06/23	7	124.57	14	125.75	126.50	-7	14,737	-0.05%
2021/06/22	4	120.88	3	120.17	119.00	1	14,266	0.01%
2021/06/21	11	120.05	11	120.59	119.00	0	14,163	0.00%
2021/06/18	45	121.90	38	121.99	121.00	7	13,911	0.05%
2021/06/17	25	119.02	41	119.88	119.00	-16	13,634	-0.12%
2021/06/16	8.2	114.99	1	114.00	114.00	7.2	13,051	0.05%
2021/06/15	13	115.35	22	114.16	116.00	-9	12,759	-0.07%
2021/06/11	2	108.25	11	107.00	107.00	-9	12,191	-0.07%
2021/06/10	7.1	107.52	12	108.67	109.00	-4.9	12,177	-0.04%
2021/06/09	10	105.60	6	106.33	104.50	4	12,088	0.03%
2021/06/08	5	107.00	7.2	106.72	106.00	-2.2	12,152	-0.02%
2021/06/07	15.1	104.77	11	105.50	107.50	4.1	12,238	0.03%
2021/06/04	12	106.83	2	106.50	105.50	10	12,201	0.08%
2021/06/03	10.2	106.53	6	107.50	107.50	4.2	12,258	0.03%
2021/06/02	9.1	107.65	12	108.25	105.50	-2.9	12,254	-0.02%
2021/06/01	25	111.02	3	111.50	111.00	22	12,196	0.18%
2021/05/31	9	107.28	25.1	107.40	110.50	-16.1	12,099	-0.13%
2021/05/28	4	103.38	9	102.83	103.00	-5	11,802	-0.04%
2021/05/27	17	102.68	16	102.97	104.00	1	11,748	0.01%
2021/05/26	13	104.73	8	102.63	105.00	5	11,683	0.04%
2021/05/25	4	99.15	6	98.10	99.30	-2	11,596	-0.02%
2021/05/24	3	90.97	3	91.70	94.10	0	11,609	0.00%
2021/05/21	9	92.96	7	93.67	92.30	2	11,720	0.02%
2021/05/20	2	92.10	1	92.30	92.20	1	11,886	0.01%
2021/05/19	15	93.80	0	0.00	92.20	15	12,207	0.12%
2021/05/18	1	93.00	3	93.13	94.90	-2	12,418	-0.02%
2021/05/17	0	0.00	9.1	88.62	88.30	-9.1	12,800	-0.07%
2021/05/14	12	94.35	1.8	93.84	93.30	10.2	13,072	0.08%
2021/05/13	2	91.15	3	92.47	92.40	-1	13,025	-0.01%
2021/05/12	8.1	91.12	8	91.31	91.40	0.1	12,988	0.00%
2021/05/11	16	99.70	7	101.50	99.20	9	12,839	0.07%
2021/05/10	18	106.22	4	106.50	103.00	14	12,721	0.11%
2021/05/07	4	110.00	2	109.75	110.00	2	12,624	0.02%
2021/05/06	7	108.43	1	108.00	108.00	6	12,630	0.05%
2021/05/05	1	115.00	0	0.00	108.00	1	13,355	0.01%
2021/05/04	22	108.27	6	111.58	111.00	16	13,658	0.12%
2021/05/03	3.1	118.14	2	123.00	116.00	1.1	13,475	0.01%
2021/04/29	5	124.90	1.1	124.14	127.50	3.9	13,328	0.03%
2021/04/28	16	125.97	30	126.47	127.50	-14	13,283	-0.11%
2021/04/27	0	0.00	45	116.98	117.50	-45	13,151	-0.34%
2021/04/26	47	115.98	1	116.50	116.00	46	13,150	0.35%
2021/04/23	5	112.90	9	112.22	114.00	-4	13,240	-0.03%
2021/04/22	7.2	111.65	5	109.90	108.50	2.2	13,317	0.02%
2021/04/21	5.1	114.49	9.1	115.51	113.00	-4.1	13,471	-0.03%
2021/04/20	6	111.67	18	111.83	113.50	-12	14,059	-0.09%
2021/04/19	9	109.72	7	110.00	109.00	2	13,917	0.01%
2021/04/16	2	108.25	7	109.29	109.00	-5	13,986	-0.04%
2021/04/15	10	106.40	12	106.83	108.00	-2	13,968	-0.01%
2021/04/14	53	106.22	46.6	105.30	103.50	6.4	13,741	0.05%
2021/04/13	13	107.54	23.1	108.59	110.50	-10.1	13,046	-0.08%
2021/04/12	3	101.00	2.4	102.00	100.50	0.6	12,409	0.00%
2021/04/09	1	104.50	7	103.50	102.00	-6	12,361	-0.05%
2021/04/08	1	102.50	12	102.67	103.50	-11	12,299	-0.09%
2021/04/07	13	105.96	12	103.00	103.50	1	12,286	0.01%
2021/04/06	0	0.00	4	104.00	104.00	-4	12,160	-0.03%
2021/04/01	21	102.48	20	101.50	102.00	1	12,121	0.01%
2021/03/31	11	104.68	1.1	106.37	102.50	9.9	12,079	0.08%
2021/03/30	2	103.75	3	103.50	104.00	-1	11,983	-0.01%
2021/03/29	13	102.35	17.1	102.44	101.00	-4.1	11,903	-0.03%
2021/03/26	7	99.70	18	99.91	100.00	-11	11,787	-0.09%
2021/03/25	2	94.50	0	0.00	95.30	2	11,555	0.02%
2021/03/24	5	95.14	1	97.10	95.00	4	11,552	0.03%
2021/03/23	10	98.40	11	98.64	98.00	-1	11,515	-0.01%
2021/03/22	1	98.10	0	0.00	98.20	1	11,591	0.01%
2021/03/19	0	0.00	2	99.15	99.00	-2	11,695	-0.02%
2021/03/18	0.1	98.50	1	98.20	98.80	-0.9	11,733	-0.01%
2021/03/17	18.1	99.01	11	97.60	97.50	7.1	11,791	0.06%
2021/03/16	3	98.47	5	98.40	98.30	-2	11,767	-0.02%
2021/03/15	6	97.45	1	98.30	96.90	5	11,766	0.04%
2021/03/12	10	100.68	6	99.00	99.00	4	11,760	0.03%
2021/03/11	11	98.88	14	98.64	99.80	-3	11,676	-0.03%
2021/03/10	3	95.57	3	94.87	95.10	0	11,584	0.00%
2021/03/09	6	92.92	5	93.90	92.80	1	11,714	0.01%
2021/03/08	16	95.74	8	97.00	94.80	8	11,729	0.07%
2021/03/05	11	96.35	14	96.41	96.00	-3	11,706	-0.03%
2021/03/04	10	95.72	10	95.05	94.80	0	11,645	0.00%
2021/03/03	5	98.32	4	98.13	98.40	1	11,588	0.01%
2021/03/02	10	97.77	7	96.69	96.00	3	11,550	0.03%
2021/02/26	6	98.00	20	97.98	98.50	-14	11,613	-0.12%
2021/02/25	11	99.62	0.1	100.00	99.40	10.9	11,529	0.09%
2021/02/24	27.1	103.68	9	101.39	99.90	18.1	11,423	0.16%
2021/02/23	19.1	103.08	13	102.81	104.00	6.1	11,214	0.05%
2021/02/22	17.1	106.71	2	105.75	105.00	15.1	11,064	0.14%
2021/02/19	9.2	105.51	17	106.68	109.00	-7.8	10,826	-0.07%
2021/02/18	27	100.13	15	99.85	99.90	12	10,482	0.11%
2021/02/17	22	96.53	12	97.97	99.00	10	10,223	0.10%
2021/02/05	9	92.10	23	91.52	92.50	-14	9,910	-0.14%
2021/02/04	3	87.60	3	87.40	87.20	0	9,619	0.00%
2021/02/03	2	86.70	0	0.00	87.80	2	9,657	0.02%
2021/02/02	1	85.00	6	86.43	86.90	-5	9,768	-0.05%
2021/02/01	2	82.75	1	83.70	83.70	1	9,827	0.01%
2021/01/29	7	84.71	2	83.65	83.50	5	9,762	0.05%
2021/01/28	1	84.20	1	85.00	85.00	0	9,704	0.00%
2021/01/27	41	90.02	41	89.12	86.60	0	9,607	0.00%
2021/01/26	13	88.72	25	88.58	88.90	-12	8,815	-0.14%
2021/01/25	1	84.40	8	84.20	83.00	-7	8,410	-0.08%
2021/01/22	8	85.10	0	0.00	85.40	8	8,974	0.09%
2021/01/21	6	84.33	40	83.75	84.70	-34	9,076	-0.37%
2021/01/20	10	84.15	3	84.47	83.50	7	8,986	0.08%
2021/01/19	0	0.00	8	85.79	86.10	-8	8,808	-0.09%
2021/01/18	6	85.27	5	86.08	85.00	1	8,757	0.01%
2021/01/15	12	84.56	11	85.11	85.60	1	8,604	0.01%
2021/01/14	12	85.13	12	85.37	84.50	0	8,485	0.00%
2021/01/13	15	86.39	36	85.45	85.00	-21	8,287	-0.25%
2021/01/12	10	81.47	44	81.25	80.40	-34	7,614	-0.45%
2021/01/11	28	81.27	38	81.10	81.20	-10	7,571	-0.13%
2021/01/08	8	79.04	10	78.91	79.30	-2	7,442	-0.03%
2021/01/07	4.1	76.76	1	77.20	76.60	3.1	7,268	0.04%
2021/01/06	4	76.50	1	77.60	77.10	3	7,283	0.04%
2021/01/05	0	0.00	4	75.50	77.00	-4	7,245	-0.06%
2021/01/04	0	0.00	1	75.60	75.90	-1	7,224	-0.01%
2020/12/30	1	73.60	0	0.00	74.30	1	7,275	0.01%
2020/12/29	4	74.28	0	0.00	74.30	4	7,390	0.05%
2020/12/25	2	73.80	0	0.00	73.80	2	7,473	0.03%
2020/12/24	6	74.62	0	0.00	74.10	6	7,507	0.08%
2020/12/23	1	72.90	0	0.00	73.90	1	7,514	0.01%
2020/12/21	20	73.00	6	73.20	73.20	14	7,670	0.18%
2020/12/18	10	73.40	0	0.00	73.90	10	7,722	0.13%
2020/12/17	5	74.38	0	0.00	74.80	5	7,753	0.06%
2020/12/16	4.1	74.16	8	74.73	75.50	-3.9	7,721	-0.05%
2020/12/15	5	72.80	2	71.70	72.20	3	7,670	0.04%
2020/12/14	12	73.99	6	75.10	74.00	6	7,662	0.08%
2020/12/11	4	75.65	0	0.00	75.90	4	7,701	0.05%
2020/12/10	6	77.15	3	76.67	76.90	3	7,848	0.04%
2020/12/09	1	78.60	3	78.00	78.10	-2	8,191	-0.02%
2020/12/08	22	77.83	0	0.00	77.90	22	8,321	0.26%
2020/12/07	8	79.38	11	79.66	78.70	-3	8,501	-0.04%
2020/12/04	5	79.94	1	79.80	80.00	4	8,575	0.05%
2020/12/03	11	81.03	3	82.10	79.40	8	8,852	0.09%
2020/12/02	9	81.69	8	81.64	81.40	1	8,743	0.01%
2020/12/01	5	81.20	1	81.20	81.20	4	8,685	0.05%
2020/11/30	3	80.53	2	80.70	80.00	1	8,704	0.01%
2020/11/27	2	80.85	8	81.09	80.50	-6	8,900	-0.07%
2020/11/26	4	80.30	5	79.06	79.70	-1	8,874	-0.01%
2020/11/25	18	79.39	5	80.18	78.80	13	8,844	0.15%
2020/11/24	6	78.82	5	78.80	78.20	1	8,696	0.01%
2020/11/23	1	77.20	10	77.90	77.90	-9	8,686	-0.10%
2020/11/20	2	78.20	0	0.00	78.10	2	8,725	0.02%
2020/11/19	1	78.30	6	79.10	78.30	-5	8,769	-0.06%
2020/11/18	5	78.90	3	78.20	79.00	2	8,792	0.02%
2020/11/17	2	78.85	5	79.46	78.40	-3	8,856	-0.03%
2020/11/16	14	80.01	4	80.60	80.00	10	8,982	0.11%
2020/11/13	6	79.90	0	0.00	80.00	6	8,977	0.07%
2020/11/12	6	78.50	3	77.93	77.90	3	8,812	0.03%
2020/11/11	14	80.34	5	79.30	79.30	9	8,769	0.10%
2020/11/10	2	82.35	4	81.88	81.50	-2	8,721	-0.02%
2020/11/09	11	80.79	6	80.72	81.20	5	8,581	0.06%
2020/11/05	1	76.10	1	75.90	76.20	0	8,621	0.00%
2020/11/04	1	74.90	3	74.40	74.50	-2	8,669	-0.02%
2020/11/03	3	74.77	6	74.72	74.40	-3	8,715	-0.03%
2020/11/02	11	77.72	13	77.47	74.40	-2	8,952	-0.02%
2020/10/30	21	83.37	21	83.96	77.00	0	9,210	0.00%
2020/10/28	1	79.50	0	0.00	79.70	1	8,906	0.01%
2020/10/27	3	80.27	0	0.00	79.20	3	9,084	0.03%
2020/10/23	8	79.10	8	80.00	78.50	0	9,187	0.00%
2020/10/22	0	0.00	4	79.00	78.20	-4	9,255	-0.04%
2020/10/21	6	79.38	8	80.31	79.30	-2	9,303	-0.02%
2020/10/20	0	0.00	13	77.95	79.00	-13	9,350	-0.14%
2020/10/19	4	76.18	5	76.50	77.40	-1	9,395	-0.01%
2020/10/16	1	75.50	18	75.65	74.60	-17	9,616	-0.18%
2020/10/15	8	73.81	4	73.60	74.00	4	9,602	0.04%
2020/10/14	1	73.90	0	0.00	74.00	1	9,700	0.01%
2020/10/13	4.1	74.23	8	74.46	74.60	-3.9	9,771	-0.04%
2020/10/12	6.1	73.71	10	73.42	73.70	-3.9	9,904	-0.04%
2020/10/08	10	73.22	27	73.11	73.30	-17	10,358	-0.16%
2020/10/07	17	71.64	28	72.20	72.50	-11	10,564	-0.10%
2020/10/06	26.2	72.44	10	73.01	71.60	16.2	10,551	0.15%
2020/10/05	11.3	71.27	1	70.20	70.30	10.3	10,596	0.10%
2020/09/30	7	72.01	1	72.00	72.20	6	10,813	0.06%
2020/09/29	20.2	72.23	0	0.00	71.60	20.2	10,897	0.19%
2020/09/28	16	74.32	17	73.91	73.60	-1	11,013	-0.01%
2020/09/25	3	73.00	13	74.81	73.50	-10	11,383	-0.09%
2020/09/24	33	76.84	40	76.92	77.00	-7	11,378	-0.06%
2020/09/23	6.1	77.46	1	77.10	77.10	5.1	11,523	0.04%
2020/09/22	19.1	79.34	26	78.69	78.40	-6.9	11,824	-0.06%
2020/09/21	15.2	80.56	25	80.88	80.20	-9.8	12,041	-0.08%
2020/09/18	5	81.00	3	80.27	81.00	2	12,102	0.02%
2020/09/17	7	81.84	9	81.90	81.20	-2	12,176	-0.02%
2020/09/16	24	82.63	13	83.03	82.50	11	12,142	0.09%
2020/09/15	23.2	82.96	1	82.50	81.80	22.2	12,032	0.18%
2020/09/14	17.2	83.74	7	83.19	82.30	10.2	11,863	0.09%
2020/09/11	4	81.43	24	82.21	82.60	-20	11,536	-0.17%
2020/09/10	18	81.83	14	80.61	80.60	4	11,447	0.03%
2020/09/09	11	79.35	7	79.31	80.00	4	11,298	0.04%
2020/09/08	7	79.71	8	80.63	80.40	-1	11,185	-0.01%
2020/09/07	5	77.76	1	80.50	76.50	4	10,925	0.04%
2020/09/04	9	78.86	8	79.19	80.00	1	10,888	0.01%
2020/09/03	8	79.58	0	0.00	78.80	8	10,853	0.07%
2020/09/02	2	82.85	2	82.05	81.00	0	10,827	0.00%
2020/09/01	0	0.00	2	78.45	79.30	-2	10,659	-0.02%
2020/08/31	1	77.50	11	77.41	77.30	-10	10,699	-0.09%
2020/08/28	10	75.70	0	0.00	75.70	10	10,724	0.09%
2020/08/27	0	0.00	0	77.70	77.50	0	10,847	0.00%
2020/08/26	2	79.35	0	0.00	77.80	2	11,057	0.02%
2020/08/25	10	79.20	6	77.98	78.60	4	11,147	0.04%
2020/08/24	5	77.40	1	76.70	77.40	4	11,216	0.04%
2020/08/21	6	75.92	5	76.40	76.30	1	11,306	0.01%
2020/08/20	0	0.00	10	80.30	76.10	-10	11,481	-0.09%
2020/08/19	3	82.50	11	81.17	80.10	-8	11,606	-0.07%
2020/08/18	6	81.83	20	81.95	81.80	-14	11,833	-0.12%
2020/08/17	8	82.39	10	82.56	81.30	-2	11,855	-0.02%
2020/08/14	17	82.39	3	82.40	82.50	14	11,961	0.12%
2020/08/13	1	81.10	7	81.27	81.40	-6	11,960	-0.05%
2020/08/12	13	82.25	16	83.28	82.40	-3	11,965	-0.03%
2020/08/11	26	84.17	4	84.95	83.70	22	11,990	0.18%
2020/08/10	26	82.73	14	82.16	81.70	12	11,937	0.10%
2020/08/07	8.1	84.13	19	83.09	83.30	-10.9	12,036	-0.09%
2020/08/06	16	85.98	15	85.19	84.80	1	12,091	0.01%
2020/08/05	29	83.95	32	82.98	84.60	-3	11,944	-0.03%
2020/08/04	9.1	78.61	6	78.90	78.30	3.1	11,782	0.03%
2020/08/03	15	77.69	116	79.00	79.10	-101	11,873	-0.85%	大賣/鉅額交易
2020/07/31	16	74.38	28	74.39	75.00	-12	11,984	-0.10%
2020/07/30	1.1	71.15	7	71.73	71.60	-5.9	12,137	-0.05%
2020/07/29	9	73.76	8	73.48	74.50	1	12,215	0.01%
2020/07/28	9.1	75.19	7	74.63	73.50	2.1	12,280	0.02%
2020/07/27	8	74.81	9	75.29	75.00	-1	12,325	-0.01%
2020/07/24	18	75.95	23	75.53	75.10	-5	12,340	-0.04%
2020/07/23	20	75.89	3	75.47	76.20	17	12,447	0.14%
2020/07/22	32	75.51	28	75.92	75.20	4	12,515	0.03%
2020/07/21	10	71.51	16	71.83	72.60	-6	12,633	-0.05%
2020/07/20	8	69.18	7	69.13	70.80	1	12,703	0.01%
2020/07/17	17	69.81	16	68.32	68.00	1	12,915	0.01%
2020/07/16	8	70.63	9	69.84	69.50	-1	13,172	-0.01%
2020/07/15	28	72.67	26	72.30	71.00	2	13,437	0.01%
2020/07/14	9	70.54	18	69.94	69.20	-9	13,526	-0.07%
2020/07/13	10	68.30	8	68.19	67.80	2	13,692	0.01%
2020/07/10	9	66.69	4	67.13	67.60	5	13,861	0.04%
2020/07/09	34	70.94	79	70.92	70.30	-45	14,017	-0.32%
2020/07/08	12	66.82	4	67.55	68.40	8	13,902	0.06%
2020/07/07	7	65.94	12	66.53	65.20	-5	13,792	-0.04%
2020/07/06	25	68.78	81	69.40	67.10	-56	13,694	-0.41%
2020/07/03	13	66.58	12	65.43	65.00	1	13,380	0.01%
2020/07/02	8	65.88	14	66.04	66.10	-6	13,427	-0.04%
2020/07/01	13	65.43	20	64.72	64.40	-7	13,283	-0.05%
2020/06/30	82	61.65	57	63.16	63.60	25	12,952	0.19%
2020/06/29	2	59.60	4	60.48	60.50	-2	12,820	-0.02%
2020/06/24	25	59.20	37	60.13	60.30	-12	12,768	-0.09%
2020/06/23	11	60.17	10.1	59.74	60.30	0.9	12,731	0.01%
2020/06/22	2	59.50	7	59.86	59.40	-5	12,684	-0.04%
2020/06/19	10	59.59	2	59.60	59.20	8	12,767	0.06%
2020/06/18	6	60.57	3	60.37	60.30	3	12,779	0.02%
2020/06/17	9	59.88	2	59.70	60.00	7	12,742	0.05%
2020/06/16	73	59.80	6	59.72	59.60	67	12,743	0.53%
2020/06/12	4	56.75	6	57.10	57.80	-2	12,908	-0.02%
2020/06/11	1	59.30	13	60.10	57.80	-12	13,006	-0.09%
2020/06/10	11	59.91	1	59.90	59.90	10	13,216	0.08%
2020/06/09	1	59.90	6	60.30	59.70	-5	13,447	-0.04%
2020/06/08	5	60.30	11	59.99	59.60	-6	13,808	-0.04%
2020/06/05	14	61.50	16	61.25	60.90	-2	14,205	-0.01%
2020/06/04	5	61.16	2	61.40	60.70	3	14,240	0.02%
2020/06/03	2	60.90	14	61.55	60.60	-12	14,281	-0.08%
2020/06/02	22	60.44	18	60.33	60.20	4	14,234	0.03%
2020/06/01	20	60.81	19	59.91	61.50	1	14,121	0.01%
2020/05/29	12	58.77	23	58.87	58.70	-11	14,067	-0.08%
2020/05/28	4	58.93	8	59.45	58.50	-4	14,288	-0.03%
2020/05/27	14	59.60	16	59.45	59.80	-2	14,419	-0.01%
2020/05/26	5	59.14	17	59.72	58.50	-12	14,268	-0.08%
2020/05/25	34	58.34	8	57.33	58.80	26	14,013	0.19%
2020/05/22	1	55.00	3	55.27	55.00	-2	13,773	-0.01%
2020/05/21	7	56.10	2	55.30	56.00	5	13,804	0.04%
2020/05/20	0	0.00	34	54.48	54.50	-34	13,746	-0.25%
2020/05/19	0	0.00	3.3	56.05	55.30	-3.3	13,766	-0.02%
2020/05/18	0	0.00	23	55.36	55.60	-23	13,818	-0.17%
2020/05/15	4	56.05	3	55.97	57.00	1	13,803	0.01%
2020/05/14	51	56.91	12	58.10	55.90	39	13,718	0.28%
2020/05/13	8	58.48	13	58.28	58.00	-5	13,535	-0.04%
2020/05/12	17.3	59.17	14	58.95	59.70	3.3	13,396	0.02%
2020/05/11	58	58.34	19	58.25	58.70	39	13,232	0.29%
2020/05/08	8	56.85	2	57.05	56.80	6	12,971	0.05%
2020/05/07	16	56.97	20.3	56.89	58.30	-4.3	12,729	-0.03%
2020/05/06	9	59.96	15	60.05	58.20	-6	12,280	-0.05%
2020/05/05	13	61.38	5	61.00	61.00	8	11,905	0.07%
2020/05/04	11	62.15	1	62.80	62.10	10	11,699	0.09%
2020/04/30	9	65.86	70	65.50	64.70	-61	11,530	-0.53%
2020/04/29	42	64.95	18	64.87	65.20	24	11,381	0.21%
2020/04/28	6	65.68	17	64.62	64.60	-11	11,278	-0.10%
2020/04/27	18	63.43	11	64.04	63.30	7	11,074	0.06%
2020/04/24	29	63.88	36	64.46	63.10	-7	10,867	-0.06%
2020/04/23	21	62.77	20	62.19	63.20	1	10,455	0.01%
2020/04/22	17	62.80	20	62.28	62.80	-3	10,301	-0.03%
2020/04/21	9.2	65.27	6	62.62	62.70	3.2	9,967	0.03%
2020/04/20	29	66.31	40	65.54	67.50	-11	9,620	-0.11%
2020/04/17	11	64.75	308	63.39	62.60	-297	9,177	-3.24%	大賣/鉅額交易
2020/04/16	28	57.82	48	58.12	60.50	-20	8,585	-0.23%
2020/04/15	35	54.25	20.4	53.98	55.00	14.6	8,142	0.18%
2020/04/14	49	52.21	74	52.98	53.60	-25	7,906	-0.32%
2020/04/13	33	49.78	2.1	49.82	49.75	30.9	7,571	0.41%
2020/04/10	9	47.66	6	47.64	48.00	3	7,409	0.04%
2020/04/09	8	47.06	47	46.95	47.35	-39	7,446	-0.52%
2020/04/08	0.5	47.75	1	48.90	47.75	-0.5	7,427	-0.01%
2020/04/07	6	46.37	1	47.40	48.00	5	7,403	0.07%
2020/04/06	1	44.55	1	44.50	44.55	0	7,292	0.00%
2020/04/01	2	44.00	2	44.05	44.00	0	7,271	0.00%
2020/03/31	1	43.15	3	44.00	44.00	-2	7,377	-0.03%
2020/03/30	2	42.30	5	42.25	42.50	-3	7,223	-0.04%
2020/03/27	7	42.78	5	42.15	41.65	2	7,201	0.03%
2020/03/26	2	42.33	6	42.56	42.75	-4	7,160	-0.06%
2020/03/25	3	42.62	0	0.00	42.25	3	7,277	0.04%
2020/03/23	6	38.84	5	39.14	38.65	1	7,214	0.01%
2020/03/20	7	38.42	41	38.23	38.65	-34	7,303	-0.47%
2020/03/19	52	36.90	13	36.51	36.15	39	7,286	0.54%
2020/03/18	14	41.83	4	42.04	40.10	10	7,214	0.14%
2020/03/17	19	43.12	11	42.30	42.50	8	7,254	0.11%
2020/03/16	30	44.96	27	45.48	44.00	3	7,283	0.04%
2020/03/13	88	43.58	75	43.71	43.00	13	7,539	0.17%
2020/03/12	30	50.35	12	49.94	47.35	18	7,367	0.24%
2020/03/11	99	50.96	57	51.92	52.60	42	7,030	0.60%
2020/03/10	4	48.58	10	47.87	48.50	-6	6,674	-0.09%
2020/03/09	25	48.83	7	49.35	47.55	18	6,638	0.27%
2020/03/06	2	49.28	8	49.41	49.85	-6	6,833	-0.09%
2020/03/05	3	49.50	6	49.56	49.60	-3	7,229	-0.04%
2020/03/04	1	48.80	0	0.00	48.50	1	7,213	0.01%
2020/03/03	16	48.93	12	48.68	47.90	4	7,165	0.06%
2020/03/02	2	49.03	40	48.91	50.50	-38	6,855	-0.55%
2020/02/27	20	48.03	2	48.15	47.45	18	6,627	0.27%
2020/02/26	1	47.00	1	46.70	46.80	0	6,515	0.00%
2020/02/25	5	48.36	10	47.95	48.45	-5	6,464	-0.08%
2020/02/24	7	47.23	1	48.25	48.30	6	6,418	0.09%
2020/02/21	3	47.87	100	48.50	47.50	-97	6,327	-1.53%
2020/02/20	3	47.35	31	47.98	48.00	-28	6,224	-0.45%
2020/02/18	1	46.65	0	0.00	47.00	1	5,964	0.02%
2020/02/17	1	43.90	0	0.00	45.50	1	5,836	0.02%
2020/02/12	2	43.15	0	0.00	43.20	2	5,698	0.04%
2020/02/03	0	0.00	3	42.65	43.80	-3	5,756	-0.05%
2020/01/31	1	43.00	4	43.50	43.65	-3	5,725	-0.05%
2020/01/30	13	43.04	0	0.00	43.10	13	5,689	0.23%
2020/01/17	6	45.98	5	46.00	46.00	1	5,626	0.02%
2020/01/16	7	45.86	11	45.86	46.65	-4	5,574	-0.07%
2020/01/15	1	46.60	0	0.00	46.55	1	5,494	0.02%
2020/01/14	4	47.66	4	47.33	47.15	0	5,475	0.00%
2020/01/13	3	47.07	4	47.09	47.10	-1	5,408	-0.02%
2020/01/10	0	0.00	14.2	47.16	47.35	-14.2	5,402	-0.26%
2020/01/09	0	0.00	3.3	46.81	46.90	-3.3	5,394	-0.06%
2020/01/07	0	0.00	1	47.20	46.70	-1	5,491	-0.02%
2020/01/06	1	47.20	8	46.81	46.70	-7	5,459	-0.13%
2020/01/03	14	47.18	6	47.00	47.30	8	5,427	0.15%
2020/01/02	0	0.00	18	48.06	48.25	-18	5,338	-0.34%
2019/12/31	7	47.54	2	47.63	47.30	5	5,272	0.09%
2019/12/30	0	0.00	3	48.10	48.35	-3	5,204	-0.06%
2019/12/27	7	47.29	5	47.71	48.20	2	5,152	0.04%
2019/12/26	9	48.26	5	47.45	47.15	4	5,074	0.08%
2019/12/25	0	0.00	2	47.60	47.60	-2	4,899	-0.04%
2019/12/24	20	47.23	1	47.35	47.25	19	4,880	0.39%
2019/12/23	1	46.05	23	46.01	46.90	-22	4,849	-0.45%
2019/12/20	39	46.84	18	46.92	46.50	21	4,800	0.44%
2019/12/19	7	47.29	4.1	47.29	47.90	2.9	4,662	0.06%
2019/12/18	8	47.28	1	47.55	47.30	7	4,607	0.15%
2019/12/17	50	48.09	14	48.16	48.00	36	4,553	0.79%
2019/12/16	3	47.47	4	47.54	47.55	-1	4,401	-0.02%
2019/12/13	5.5	47.11	15	46.61	46.90	-9.5	4,309	-0.22%
2019/12/12	71	48.44	8	47.99	47.80	63	4,222	1.49%
2019/12/11	5	47.78	2	47.90	47.90	3	4,013	0.07%
2019/12/10	73	45.86	26	46.66	47.80	47	3,795	1.24%
2019/12/09	8	44.20	4	44.24	44.05	4	3,261	0.12%
2019/12/06	10	44.01	10	43.95	43.95	0	3,164	0.00%
2019/12/05	33	44.42	30	44.67	44.80	3	3,070	0.10%
2019/12/04	6	43.63	7	44.05	44.20	-1	2,978	-0.03%
2019/12/03	28.1	44.30	24	44.35	44.05	4.1	2,899	0.14%
2019/12/02	4	42.91	27	43.13	44.30	-23	2,609	-0.88%
2019/11/29	0	0.00	1	40.50	40.95	-1	2,316	-0.04%
2019/11/28	2	40.10	2	40.43	40.10	0	2,249	0.00%
2019/11/26	0	0.00	2	38.75	38.90	-2	2,150	-0.09%
2019/11/22	1	38.35	0	0.00	38.30	1	2,265	0.04%
2019/11/11	1	38.30	15	38.40	38.45	-14	2,952	-0.47%
2019/11/08	0	0.00	20	39.36	39.40	-20	2,966	-0.67%
2019/11/06	30	38.87	0	0.00	38.55	30	2,981	1.01%
2019/10/28	5	38.35	0	0.00	38.30	5	2,990	0.17%
2019/10/23	0	0.00	25	39.00	39.00	-25	3,103	-0.81%
2019/10/16	25	40.19	2	39.63	39.35	23	3,069	0.75%
2019/10/15	0	0.00	1	38.80	38.40	-1	2,957	-0.03%
2019/10/14	0	0.00	1	39.25	39.20	-1	2,940	-0.03%
2019/10/09	1	38.25	3	38.45	38.50	-2	2,924	-0.07%
2019/10/04	0	0.00	5	39.00	38.90	-5	2,917	-0.17%
2019/10/01	0	0.00	1	38.65	39.15	-1	2,886	-0.03%
2019/09/27	2	38.95	0	0.00	38.95	2	2,873	0.07%
2019/09/26	1	40.05	0	0.00	39.95	1	2,859	0.03%
2019/09/24	1	40.70	16	40.79	40.55	-15	2,847	-0.53%
2019/09/23	1	40.65	0	0.00	40.75	1	2,810	0.04%
2019/09/20	0	0.00	4	40.49	40.60	-4	2,802	-0.14%
2019/09/18	2	39.45	0	0.00	40.05	2	2,755	0.07%
2019/09/17	4	39.65	1	39.80	39.45	3	2,736	0.11%
2019/09/16	1	40.40	2	40.33	40.20	-1	2,700	-0.04%
2019/09/10	2	40.65	0	0.00	40.55	2	2,655	0.08%
2019/09/09	1	40.50	10	40.50	40.50	-9	2,628	-0.34%
2019/09/06	28	40.29	1	40.05	40.00	27	2,591	1.04%
2019/09/04	0	0.00	11	40.72	40.90	-11	2,472	-0.44%
2019/09/03	17	41.13	16	41.89	40.90	1	2,420	0.04%
2019/09/02	0	0.00	2	41.10	41.25	-2	2,180	-0.09%
2019/08/30	0	0.00	1	39.75	39.85	-1	2,114	-0.05%
2019/08/29	0	0.00	1	39.75	39.95	-1	2,089	-0.05%
2019/08/28	2	39.60	13	39.46	39.70	-11	2,049	-0.54%
2019/08/27	20	40.11	42	40.20	39.45	-22	2,008	-1.10%
2019/08/26	10	39.18	2	38.40	39.10	8	1,855	0.43%
2019/08/23	17	40.26	2	41.10	38.60	15	1,693	0.89%
2019/08/22	4	39.20	15	40.25	40.45	-11	1,428	-0.77%
2019/08/21	0	0.00	11	38.69	39.00	-11	1,323	-0.83%
2019/08/20	0	0.00	5	38.50	38.10	-5	1,279	-0.39%
2019/08/16	1	38.20	9	38.30	38.10	-8	1,244	-0.64%
2019/08/15	15	38.40	8	38.14	37.85	7	1,196	0.58%
2019/08/14	1	39.75	6	39.62	39.55	-5	1,126	-0.44%
2019/08/13	3	39.70	10	39.63	39.70	-7	1,077	-0.65%
2019/08/12	3	39.85	2	39.65	39.70	1	1,050	0.10%
2019/08/08	8	39.10	2	39.40	39.35	6	1,008	0.59%
2019/08/07	4	39.40	1	38.55	38.65	3	971	0.31%
2019/08/06	1	36.65	1	37.00	37.90	0	933	0.00%
2019/08/05	3	37.20	2	37.20	37.20	1	921	0.11%
2019/08/01	0	0.00	5	38.19	38.20	-5	917	-0.54%
2019/07/31	1	38.20	0	0.00	38.40	1	925	0.11%
2019/07/30	0	0.00	3	38.50	38.65	-3	986	-0.30%
2019/07/29	0	0.00	10	39.25	39.25	-10	981	-1.02%
2019/07/26	1	39.50	3	39.18	38.00	-2	959	-0.21%
2019/07/25	1	38.00	2	37.60	38.40	-1	868	-0.12%
2019/07/24	2	37.25	0	0.00	37.50	2	848	0.24%
2019/07/23	0	0.00	5	37.31	37.10	-5	863	-0.58%
2019/07/22	0	0.00	2	36.88	37.25	-2	892	-0.22%
2019/07/19	1	36.30	0	0.00	36.40	1	913	0.11%
2019/07/17	1	36.20	1	36.30	36.20	0	1,017	0.00%
2019/07/16	2	36.25	0	0.00	36.25	2	1,022	0.20%
2019/07/09	2	35.40	1	35.60	35.55	1	1,074	0.09%
2019/07/01	5	35.60	0	0.00	35.50	5	1,114	0.45%
2019/06/24	1	34.70	0	0.00	35.10	1	1,125	0.09%
2019/06/12	0	0.00	2	33.70	33.70	-2	1,121	-0.18%
2019/06/05	0	0.00	1	33.60	33.60	-1	1,112	-0.09%
2019/05/28	1	32.00	0	0.00	32.00	1	1,082	0.09%
2019/05/24	0	36.00	0	0.00	33.00	0	1,074	0.00%
2019/05/17	0	0.00	1	34.85	34.70	-1	1,021	-0.10%
2019/05/10	1	36.40	10	36.40	36.45	-9	970	-0.93%
2019/05/08	0	0.00	2	38.10	37.45	-2	928	-0.22%
2019/05/07	1	38.20	0	0.00	38.20	1	910	0.11%
2019/05/03	1	36.90	1	36.90	36.75	0	793	0.00%
2019/05/02	0	0.00	2	36.48	36.65	-2	764	-0.26%
2019/04/30	0	0.00	5	36.19	36.00	-5	747	-0.67%
2019/04/29	0	0.00	1	36.05	35.60	-1	726	-0.14%
2019/04/26	2	36.40	3	36.67	36.35	-1	695	-0.14%
2019/04/25	2	36.53	4	36.60	36.60	-2	658	-0.30%
2019/04/24	6	36.81	1	37.00	36.95	5	614	0.81%
2019/04/22	0	0.00	1	35.15	34.80	-1	494	-0.20%
2019/04/18	2	34.98	0	0.00	34.50	2	457	0.44%
2019/04/15	0	0.00	2	35.25	34.60	-2	406	-0.49%
2019/04/12	11	34.31	2	34.15	34.30	9	378	2.38%
2019/04/02	1	32.05	0	0.00	32.30	1	287	0.35%
2019/03/29	1	32.05	0	0.00	32.25	1	259	0.39%
2019/03/28	3	32.28	0	0.00	32.30	3	248	1.21%
2019/03/27	1	32.60	0	0.00	32.80	1	237	0.42%
2019/03/26	2	33.35	0	0.00	33.40	2	223	0.90%
2019/03/19	1	33.50	0	0.00	33.50	1	200	0.50%
2019/03/15	2	33.80	0	0.00	33.80	2	201	0.99%
2019/03/13	1	33.90	0	0.00	34.00	1	208	0.48%
2019/03/12	0	0.00	2	34.00	34.00	-2	210	-0.95%
2019/02/20	0	0.00	1	34.20	34.25	-1	225	-0.44%
2019/01/28	0	0.00	1	34.00	34.10	-1	224	-0.45%
2019/01/23	1	33.00	0	0.00	33.05	1	225	0.44%
2019/01/17	0	0.00	3	33.10	33.20	-3	240	-1.25%
2019/01/15	1	31.70	0	0.00	31.75	1	230	0.43%
2018/12/07	1	32.60	0	0.00	32.90	1	289	0.35%
2018/12/04	2	34.15	0	0.00	33.95	2	291	0.69%
2018/12/03	2	34.85	0	0.00	34.60	2	290	0.69%
2018/11/30	1	33.80	0	0.00	34.75	1	284	0.35%
2018/11/29	2	33.83	0	0.00	33.95	2	277	0.72%
2018/10/29	0	0.00	0.5	30.50	30.10	-0.5	333	-0.15%
2018/10/26	0.5	31.00	0	0.00	31.00	0.5	333	0.15%
2018/10/04	0	0.00	1	34.30	34.40	-1	293	-0.34%
2018/09/07	1	35.20	0	0.00	34.90	1	400	0.25%
2018/09/04	1	36.05	0	0.00	35.95	1	437	0.23%
2018/09/03	0	0.00	3	36.10	36.00	-3	440	-0.68%
2018/08/30	1	36.05	2	36.05	36.05	-1	441	-0.23%
2018/08/29	0	0.00	1	36.10	36.00	-1	443	-0.23%
2018/08/28	1	35.65	0	0.00	35.70	1	440	0.23%
2018/08/27	0	35.40	0	0.00	35.00	0	435	0.00%
2018/08/22	0	0.00	7	34.60	34.55	-7	446	-1.57%
2018/08/16	1	35.00	0	0.00	35.00	1	475	0.21%
2018/08/14	2	37.20	0	0.00	37.50	2	460	0.43%
2018/08/10	1	37.80	0	0.00	37.70	1	435	0.23%
2018/08/08	3	38.10	0	0.00	37.95	3	424	0.71%
2018/08/02	1	37.50	0	0.00	37.55	1	425	0.23%
2018/07/31	2	37.33	0	0.00	38.50	2	430	0.46%
2018/07/30	2	37.50	0	0.00	37.60	2	425	0.47%
2018/07/27	0	0.00	1	37.50	37.50	-1	425	-0.23%
2018/07/26	0	0.00	1	37.45	37.45	-1	425	-0.23%
2018/06/29	1	38.85	1	39.25	38.15	0	496	0.00%
2018/06/28	1	38.70	0	0.00	38.55	1	444	0.23%
2018/06/14	0	0.00	1	38.75	37.90	-1	417	-0.24%
2018/06/11	10	37.50	0	0.00	37.50	10	385	2.59%
2018/06/07	8	37.87	0	0.00	37.90	8	391	2.04%
2018/05/29	1	38.50	1	39.20	38.40	0	417	0.00%
2018/05/25	1	37.10	0	0.00	37.20	1	400	0.25%
2018/05/18	0	0.00	4	36.35	36.40	-4	424	-0.94%
2018/05/10	1	36.80	0	0.00	36.75	1	506	0.20%
2018/04/27	1	35.90	0	0.00	36.00	1	577	0.17%
2018/04/25	1	35.80	0	0.00	36.05	1	640	0.16%
2018/04/23	1	36.80	0	0.00	36.85	1	889	0.11%
2018/04/17	1	37.50	0	0.00	37.60	1	881	0.11%
2018/04/13	1	38.90	0	0.00	38.75	1	863	0.12%
2018/03/31	0	39.20	0	0.00	39.10	0	883	0.00%
2018/03/30	0	0.00	1	39.35	39.40	-1	882	-0.11%
2018/03/29	4	38.90	0	0.00	39.15	4	882	0.45%
2018/03/19	1	38.85	0	0.00	38.85	1	905	0.11%
2018/03/13	0	0.00	0.8	39.30	39.30	-0.8	899	-0.09%
2018/03/12	0	0.00	1	38.85	38.95	-1	897	-0.11%
2018/02/09	2	38.58	0	0.00	38.95	2	964	0.21%
2018/02/06	2	38.98	0	0.00	39.10	2	940	0.21%
2018/01/30	1	40.70	0	0.00	40.65	1	905	0.11%
2018/01/29	1	41.10	0	0.00	40.95	1	896	0.11%
2018/01/26	2	41.40	0	0.00	41.30	2	886	0.23%
2018/01/25	1	41.65	0	0.00	41.70	1	888	0.11%
2018/01/23	1	42.30	0	0.00	42.00	1	869	0.11%
2018/01/22	1	42.35	1	42.10	42.20	0	863	0.00%
2018/01/19	0	0.00	4	42.75	42.55	-4	839	-0.48%
2018/01/18	23	43.97	11	44.23	43.00	12	802	1.50%
2018/01/05	1	40.05	0	0.00	40.15	1	591	0.17%