晶技 (3042)-玉山-嘉義券商分點個股進出

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
109.0
漲跌
▼1.0
漲幅
-0.91%
成交量
985張
產業
上市電子零組件類股
1042人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶技 (3042)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/11/20	0	110.00	0	0.00	111.50	0	2,044	0.00%
2024/11/19	0	111.50	0	0.00	110.50	0	2,028	0.00%
2024/11/15	1	110.00	2	111.00	109.50	-1	2,008	-0.05%
2024/11/13	2	113.00	0	0.00	113.00	2	2,010	0.10%
2024/11/08	0	0.00	4	113.50	112.50	-4	2,058	-0.19%
2024/11/07	1	115.50	3	117.00	116.50	-2	2,067	-0.10%
2024/11/06	2	114.00	2	113.50	113.50	0	2,084	0.00%
2024/11/05	3	115.50	3	115.67	116.00	0	2,140	0.00%
2024/11/04	0	0.00	0	118.50	117.50	0	2,201	0.00%
2024/11/01	0	118.74	0	0.00	121.00	0	2,269	0.00%
2024/10/30	2	117.50	0	0.00	118.00	2	2,271	0.09%
2024/10/28	3	121.17	4	120.62	121.00	-1	2,265	-0.04%
2024/10/25	1	119.50	0	0.00	119.00	1	2,267	0.04%
2024/10/24	1	121.50	0	119.50	118.00	1	2,253	0.04%
2024/10/23	1	121.02	5	121.50	121.00	-4	2,204	-0.18%
2024/10/22	0	116.50	4.1	116.60	116.50	-4	2,071	-0.20%
2024/10/17	1	113.00	0	0.00	112.50	1	2,087	0.05%
2024/10/15	0	0.00	0	113.50	115.00	0	2,054	0.00%
2024/10/11	1	111.50	0	0.00	111.50	1	2,037	0.05%
2024/10/07	0	0.00	0	111.50	111.50	0	2,167	0.00%
2024/10/04	0	108.50	0	0.00	108.00	0	2,202	0.00%
2024/09/26	0	0.00	0	109.50	109.50	0	2,628	0.00%
2024/09/23	0	0.00	2	110.75	111.00	-2	2,841	-0.07%
2024/09/18	0	109.50	0	0.00	108.00	0	3,037	0.00%
2024/09/16	0.1	108.51	0	0.00	109.00	0.1	3,152	0.00%
2024/09/13	0	108.50	0	0.00	109.00	0	3,313	0.00%
2024/09/11	0	0.00	1	106.50	107.00	-1	3,481	-0.03%
2024/09/05	0	110.00	1	109.00	108.00	-1	3,631	-0.03%
2024/09/02	0	0.00	0.5	116.00	116.50	-0.5	3,631	-0.01%
2024/08/30	0	0.00	2	116.99	115.00	-2	3,647	-0.06%
2024/08/29	1	112.50	0	0.00	112.50	1	3,600	0.03%
2024/08/21	0	0.00	0	110.50	110.00	0	3,758	0.00%
2024/08/20	0	0.00	0	111.50	111.50	0	3,792	0.00%
2024/08/19	0	0.00	1	110.99	111.00	-1	3,822	-0.03%
2024/08/16	1	113.00	0	111.00	112.00	1	3,897	0.03%
2024/08/15	0	0.00	0	110.00	111.00	0	3,933	0.00%
2024/08/14	0	0.00	0.2	109.99	109.50	-0.2	3,968	0.00%
2024/08/13	1	110.00	1	110.49	111.00	0	3,985	0.00%
2024/08/12	0	0.00	0.2	108.50	110.00	-0.2	3,983	-0.01%
2024/08/09	0	107.50	0.3	108.00	107.50	-0.3	3,973	-0.01%
2024/08/08	0	108.00	0	0.00	106.00	0	3,965	0.00%
2024/08/07	1	107.49	3	106.00	107.50	-2	3,941	-0.05%
2024/08/06	2	102.49	3	101.27	103.50	-1	3,892	-0.02%
2024/08/05	3	97.88	4	98.88	97.60	-1	3,833	-0.03%
2024/08/02	1	104.00	0	0.00	106.00	1	3,777	0.03%
2024/08/01	1	104.50	13	105.50	107.50	-12	3,768	-0.32%
2024/07/31	0	0.00	1	103.00	103.00	-1	3,773	-0.03%
2024/07/30	0	102.00	33	99.55	102.00	-33	3,811	-0.87%
2024/07/29	2	101.50	5	103.40	101.00	-3	3,810	-0.08%
2024/07/26	55	103.00	0	0.00	103.50	55	3,810	1.44%
2024/07/22	2	104.76	40	108.00	105.50	-38	3,806	-1.00%
2024/07/19	4	110.75	33	110.52	109.00	-29	3,799	-0.76%
2024/07/18	0	0.00	2	112.00	113.00	-2	3,787	-0.05%
2024/07/17	2	115.50	4	114.38	113.50	-2	3,756	-0.05%
2024/07/15	0	0.00	1	114.00	114.50	-1	3,754	-0.03%
2024/07/12	1.1	115.52	3	114.50	114.00	-2	3,756	-0.05%
2024/07/11	5	118.70	1	117.51	117.50	4	3,744	0.11%
2024/07/10	2	115.00	51	113.52	114.50	-49	3,733	-1.31%
2024/07/08	50.1	115.80	2	115.00	113.00	48.1	3,691	1.30%
2024/07/05	1	118.00	22.5	116.41	116.00	-21.5	3,663	-0.59%
2024/07/04	20	115.00	23	118.46	115.00	-3	3,618	-0.08%
2024/07/03	11	116.27	1	117.00	116.00	10	3,579	0.28%
2024/07/02	12	118.54	1	119.00	118.50	11	3,519	0.31%
2024/07/01	0	0.00	51	117.01	115.50	-51	3,359	-1.52%
2024/06/28	79.1	115.97	30	117.33	115.00	49.1	3,293	1.49%
2024/06/27	10	114.50	0	0.00	115.00	10	3,262	0.31%
2024/06/26	1	115.50	53	115.06	115.00	-52	3,505	-1.48%
2024/06/25	56	112.49	10	113.50	112.50	46	3,593	1.28%
2024/06/24	52	114.02	41	115.50	111.50	11	3,564	0.31%
2024/06/21	3	115.33	99	115.65	113.50	-96	3,537	-2.71%
2024/06/20	4.1	108.06	1	110.50	113.00	3.1	3,492	0.09%
2024/06/19	1.1	115.18	1.5	115.88	115.50	-0.4	3,422	-0.01%
2024/06/18	26	119.65	0	119.00	118.50	26	3,454	0.75%
2024/06/17	0	0.00	1	118.50	119.00	-1	3,613	-0.03%
2024/06/14	11	118.23	13	118.88	118.50	-2	3,787	-0.05%
2024/06/13	0	119.00	15	120.00	119.00	-15	3,796	-0.40%
2024/06/12	1	119.00	2	119.50	118.50	-1	3,803	-0.03%
2024/06/11	0	117.00	1	116.50	117.00	-1	3,976	-0.02%
2024/06/07	1	114.50	0.5	114.00	114.00	0.5	4,313	0.01%
2024/06/06	1	116.00	0	115.00	115.00	1	4,403	0.02%
2024/06/05	1	116.00	1	116.00	116.00	0	4,380	0.00%
2024/06/04	0	0.00	5	113.50	113.50	-5	4,394	-0.11%
2024/05/30	0	0.00	1	113.50	113.00	-1	4,684	-0.02%
2024/05/29	0	116.79	1	116.00	116.00	-1	4,821	-0.02%
2024/05/28	1	117.00	0	0.00	115.50	1	4,786	0.02%
2024/05/27	1	116.50	0	0.00	115.50	1	4,754	0.02%
2024/05/24	1.2	115.83	0	115.67	116.00	1.2	4,732	0.03%
2024/05/23	21	114.50	1	115.49	115.50	20	4,703	0.42%
2024/05/22	22.1	113.12	2	114.75	115.00	20.1	4,686	0.43%
2024/05/21	12	111.08	2	112.00	112.00	10	4,652	0.22%
2024/05/17	1	109.00	2	109.50	108.00	-1	4,602	-0.02%
2024/05/15	2	112.50	0	0.00	111.00	2	4,554	0.04%
2024/05/14	2	112.25	1	112.00	112.00	1	4,543	0.02%
2024/05/13	0	0.00	0	110.00	110.00	0	4,519	0.00%
2024/05/10	0	0.00	0	112.00	110.50	0	4,504	0.00%
2024/05/09	1	114.00	1	114.50	112.50	0	4,471	0.00%
2024/05/08	0	112.67	0	0.00	113.00	0	4,445	0.00%
2024/05/07	0	0.00	5	111.50	111.00	-5	4,413	-0.11%
2024/05/03	0	112.50	3	112.17	111.50	-3	4,340	-0.07%
2024/05/02	0.3	112.00	0.1	111.00	112.00	0.2	4,276	0.00%
2024/04/30	0.7	111.86	0	0.00	112.50	0.7	4,246	0.02%
2024/04/29	5	110.60	0	0.00	111.00	5	4,221	0.12%
2024/04/26	1	108.00	0	0.00	106.50	1	4,202	0.02%
2024/04/25	0	107.50	0	0.00	107.00	0	4,192	0.00%
2024/04/24	1	106.00	0	0.00	106.00	1	4,174	0.02%
2024/04/22	0	104.00	0	0.00	103.50	0	4,166	0.00%
2024/04/19	0	0.00	6	107.08	106.50	-6	4,145	-0.14%
2024/04/18	0	110.00	0	0.00	111.00	0	4,121	0.00%
2024/04/17	1	110.00	0.2	110.50	110.00	0.8	4,124	0.02%
2024/04/16	1	109.50	5	108.80	109.00	-4	4,121	-0.10%
2024/04/15	0.1	112.50	0	0.00	112.00	0.1	4,066	0.00%
2024/04/12	0.2	112.50	0	0.00	113.00	0.2	4,061	0.00%
2024/04/09	0	0.00	2	111.50	111.00	-2	4,006	-0.05%
2024/04/08	1	109.50	0	0.00	110.00	1	3,948	0.03%
2024/04/03	1	110.00	0	0.00	109.50	1	3,918	0.03%
2024/04/01	3	110.50	1	111.50	110.50	2	3,849	0.05%
2024/03/29	7	111.14	5	113.50	113.00	2	3,797	0.05%
2024/03/28	5	114.50	3	115.50	114.50	2	3,512	0.06%
2024/03/27	6	112.50	0	0.00	113.50	6	3,365	0.18%
2024/03/26	14	112.04	0	0.00	112.50	14	3,333	0.42%
2024/03/25	17	114.15	0.1	115.00	115.00	17	3,277	0.52%
2024/03/22	78	117.00	9	117.00	117.00	69	3,235	2.13%
2024/03/21	0	123.00	4.5	122.50	121.50	-4.5	3,152	-0.14%
2024/03/20	0	121.65	4	122.99	120.50	-4	3,020	-0.13%
2024/03/19	2	117.75	72.2	115.62	120.00	-70.2	2,829	-2.48%
2024/03/18	4	113.13	1	113.00	114.50	3	2,634	0.11%
2024/03/15	71	113.69	0	0.00	114.50	71	2,585	2.75%
2024/03/14	5	115.90	36	116.94	117.00	-31	2,519	-1.23%
2024/03/13	71	113.99	152	115.01	117.00	-81	2,330	-3.47%	大賣/
2024/03/12	0	0.00	2	105.75	108.00	-2	1,972	-0.10%
2024/03/11	0	0.00	6	105.17	105.50	-6	1,893	-0.32%
2024/03/08	0	0.00	1	103.49	103.00	-1	1,883	-0.05%
2024/03/07	11	104.00	1	104.99	105.00	10	1,872	0.53%
2024/03/06	63	106.07	73	106.80	106.50	-10	1,836	-0.54%
2024/03/05	22	104.27	18	106.31	105.00	4	1,729	0.23%
2024/03/04	3	102.67	22	103.93	106.00	-19	1,599	-1.19%
2024/02/27	3	99.87	0	0.00	98.90	3	1,453	0.21%
2024/02/26	21	100.48	0	0.00	100.00	21	1,450	1.45%
2024/02/23	2	100.00	0	0.00	100.00	2	1,448	0.14%
2024/02/22	26	99.92	22	100.45	100.00	4	1,430	0.28%
2024/02/21	20	98.80	12	99.83	98.80	8	1,401	0.57%
2024/02/19	20	97.37	0	0.00	97.30	20	1,372	1.46%
2024/02/16	6	97.97	1	97.80	97.50	5	1,407	0.36%
2024/02/02	0	95.60	0	0.00	95.50	0	1,504	0.00%
2024/02/01	0	0.00	4	95.28	95.30	-4	1,519	-0.26%
2024/01/25	0	96.30	0	0.00	96.30	0	1,543	0.00%
2024/01/22	2	95.95	0	0.00	96.00	2	1,558	0.13%
2024/01/17	0	94.90	0	0.00	94.00	0	1,565	0.00%
2024/01/15	5	95.90	0	0.00	96.00	5	1,558	0.32%
2024/01/12	15	94.93	0	0.00	94.80	15	1,563	0.96%
2024/01/11	0	0.00	0.3	94.80	94.90	-0.3	1,563	-0.02%
2024/01/08	0	0.00	0.1	96.50	95.70	-0.1	1,671	0.00%
2023/12/28	2	98.40	0	0.00	98.80	2	1,784	0.11%
2023/12/26	0	97.90	0	0.00	98.00	0	1,856	0.00%
2023/12/20	0	0.00	1.1	98.31	98.00	-1.1	1,981	-0.05%
2023/12/19	1.1	97.49	0	0.00	97.70	1.1	1,998	0.05%
2023/12/14	0	0.00	3	101.00	101.50	-3	2,197	-0.14%
2023/12/13	0	0.00	2	100.50	100.00	-2	2,268	-0.09%
2023/12/07	2	102.00	0	0.00	101.50	2	2,441	0.08%
2023/12/06	0	0.00	0	103.50	104.00	0	2,475	0.00%
2023/12/04	0	0.00	1	103.50	103.00	-1	2,619	-0.04%
2023/11/30	1	103.00	4	103.00	103.00	-3	2,981	-0.10%
2023/11/29	4	102.50	23	102.09	102.50	-19	2,978	-0.64%
2023/11/27	0	0.00	6	101.42	100.50	-6	3,028	-0.20%
2023/11/24	1	98.60	0	0.00	100.50	1	3,037	0.03%
2023/11/22	0	0.00	1	99.90	100.00	-1	3,047	-0.03%
2023/11/21	0	0.00	1	100.50	100.00	-1	3,079	-0.03%
2023/11/20	2.1	100.24	0	0.00	100.50	2.1	3,146	0.07%
2023/11/16	1	99.00	1	99.20	99.20	0	3,292	0.00%
2023/11/15	20	101.00	1	99.60	99.70	19	3,374	0.56%
2023/11/14	10	99.70	20	99.50	99.70	-10	3,463	-0.29%
2023/11/13	20	96.60	0	0.00	96.70	20	3,599	0.56%
2023/11/09	0	0.00	1	98.20	98.00	-1	3,590	-0.03%
2023/11/07	0	0.00	50	98.40	98.40	-50	3,571	-1.40%
2023/11/06	3	97.97	0	0.00	98.30	3	3,575	0.08%
2023/11/03	1	97.60	1	97.50	97.80	0	3,604	0.00%
2023/11/02	0	97.70	2	97.70	97.50	-2	3,640	-0.05%
2023/10/31	0	0.00	1	97.80	95.90	-1	3,685	-0.03%
2023/10/30	0	0.00	1	97.40	97.50	-1	3,688	-0.03%
2023/10/27	2	96.80	0.2	97.02	96.70	1.8	3,706	0.05%
2023/10/26	0	0.00	1	98.00	96.70	-1	3,718	-0.03%
2023/10/25	1	99.20	0	0.00	98.90	1	3,722	0.03%
2023/10/24	0	99.00	0	0.00	99.40	0	3,739	0.00%
2023/10/23	0	98.20	0	0.00	97.80	0	3,759	0.00%
2023/10/20	0.2	98.20	0.3	97.20	97.70	-0.1	3,783	0.00%
2023/10/19	0	98.00	0	0.00	97.90	0	3,801	0.00%
2023/10/18	0	0.00	0.1	98.90	98.30	-0.1	3,825	0.00%
2023/10/17	4	100.05	2	99.85	100.00	2	3,781	0.05%
2023/10/13	0	0.00	4	99.93	100.00	-4	3,733	-0.11%
2023/10/12	0.2	98.50	2	98.60	98.50	-1.8	3,693	-0.05%
2023/10/11	0	0.00	2	97.65	97.90	-2	3,676	-0.05%
2023/10/06	1.1	96.93	5	97.00	96.60	-3.9	3,689	-0.11%
2023/10/04	0.1	96.70	0	0.00	97.00	0.1	3,699	0.00%
2023/10/03	1	98.60	0	0.00	98.00	1	3,698	0.03%
2023/10/02	0	98.60	3	97.37	98.00	-3	3,711	-0.08%
2023/09/28	3	96.53	2	96.30	96.80	1	3,669	0.03%
2023/09/27	4	96.60	1	97.10	97.10	3	3,625	0.08%
2023/09/26	1	99.20	0	0.00	98.30	1	3,668	0.03%
2023/09/25	0	0.00	4	100.50	99.70	-4	3,714	-0.11%
2023/09/21	9	99.23	6.5	99.31	99.10	2.5	3,700	0.07%
2023/09/20	3	100.67	0.2	99.40	99.10	2.8	3,684	0.08%
2023/09/19	13	104.12	1.2	105.17	103.50	11.8	3,634	0.32%
2023/09/18	1	104.00	2.2	102.14	103.00	-1.2	3,582	-0.03%
2023/09/15	24	101.00	0	102.00	102.50	24	3,520	0.68%
2023/09/14	5	100.50	23.3	101.03	101.50	-18.3	3,503	-0.52%
2023/09/13	22	99.84	21	100.93	99.20	1	3,463	0.03%
2023/09/12	11	100.05	1	101.00	101.00	10	3,415	0.29%
2023/09/11	0	0.00	6	101.08	101.00	-6	3,342	-0.18%
2023/09/08	5.5	100.05	3	101.50	101.00	2.5	3,292	0.08%
2023/09/07	0	0.00	0	101.00	103.00	0	3,226	0.00%
2023/09/06	2.1	97.45	15.4	101.63	103.00	-13.3	3,130	-0.42%
2023/09/05	4	97.60	9	97.11	97.90	-5	2,825	-0.18%
2023/09/04	0.3	95.30	1	95.40	95.60	-0.7	2,749	-0.03%
2023/09/01	13	94.25	3	95.06	94.40	10	2,733	0.37%
2023/08/31	1	95.00	0	0.00	94.70	1	2,686	0.04%
2023/08/30	6.1	93.64	6	94.12	94.50	0.1	2,684	0.00%
2023/08/29	5	92.50	13	92.90	93.90	-8	2,672	-0.30%
2023/08/28	11	92.31	3	92.37	92.50	8	2,654	0.30%
2023/08/25	10	93.10	1	93.00	92.90	9	2,660	0.34%
2023/08/24	4.2	95.00	4	94.73	95.00	0.2	2,629	0.01%
2023/08/23	12	92.65	2	93.10	93.10	10	2,570	0.39%
2023/08/22	9	94.62	11	94.58	93.50	-2	2,549	-0.08%
2023/08/21	9	92.38	3	93.17	92.00	6	2,435	0.25%
2023/08/18	18	95.61	3	95.20	94.40	15	2,340	0.64%
2023/08/17	2.2	93.68	0	0.00	95.70	2.2	2,208	0.10%
2023/08/14	0	0.00	1	89.80	89.80	-1	1,964	-0.05%
2023/08/10	1	90.70	1	89.90	90.30	0	1,956	0.00%
2023/08/08	0	0.00	1	92.60	93.00	-1	1,902	-0.05%
2023/08/02	1	90.50	0	0.00	89.60	1	1,827	0.05%
2023/08/01	0	0.00	6	89.70	90.00	-6	1,820	-0.33%
2023/07/28	1	90.00	0	0.00	90.10	1	1,781	0.06%
2023/07/26	0.1	90.10	0	0.00	90.00	0.1	1,729	0.01%
2023/07/25	0	0.00	1	90.80	90.60	-1	1,701	-0.06%
2023/07/24	0	0.00	1	89.70	89.70	-1	1,668	-0.06%
2023/07/18	0	0.00	1	91.50	90.50	-1	1,623	-0.06%
2023/07/17	0.1	90.80	0	0.00	91.50	0.1	1,617	0.01%
2023/07/14	2	91.10	1	91.40	91.00	1	1,615	0.06%
2023/07/13	0	0.00	1	92.80	92.00	-1	1,602	-0.06%
2023/07/12	1	90.80	0	0.00	92.00	1	1,561	0.06%
2023/07/10	0	87.50	0	0.00	87.30	0	1,519	0.00%
2023/07/07	1	88.30	0	0.00	88.60	1	1,505	0.07%
2023/07/06	1	90.10	1	90.00	90.10	0	1,481	0.00%
2023/07/05	1	88.50	3	88.40	90.10	-2	1,456	-0.14%
2023/07/04	4	89.23	0	0.00	88.90	4	1,438	0.28%
2023/06/28	1	94.50	1	95.50	93.10	0	1,248	0.00%
2023/06/27	0	0.00	4	95.25	94.50	-4	1,226	-0.33%
2023/06/26	3	96.80	5	98.06	97.70	-2	1,195	-0.17%
2023/06/21	7.2	95.03	0	0.00	96.30	7.2	1,137	0.63%
2023/06/20	0	95.00	0	0.00	95.60	0	1,107	0.00%
2023/06/19	0	0.00	1	93.80	94.50	-1	1,106	-0.09%
2023/06/16	0	0.00	5	93.96	94.30	-5	1,105	-0.45%
2023/06/15	1	92.20	2	92.60	92.20	-1	1,087	-0.09%
2023/06/14	2	93.00	5	93.00	92.70	-3	1,087	-0.28%
2023/06/13	0	0.00	2	93.25	93.10	-2	1,091	-0.18%
2023/06/12	2	91.80	0	0.00	93.20	2	1,099	0.18%
2023/06/09	1	91.90	3	92.77	92.50	-2	1,088	-0.18%
2023/06/08	2	93.90	0	93.90	93.30	2	1,087	0.18%
2023/06/07	0	0.00	0	93.10	93.30	0	1,081	0.00%
2023/06/06	1	92.20	1	92.30	92.40	0	1,081	0.00%
2023/06/05	0	0.00	4	92.55	92.60	-4	1,095	-0.37%
2023/06/02	1	91.50	7	91.64	90.90	-6	1,123	-0.53%
2023/06/01	0	90.60	2	90.80	90.70	-2	1,116	-0.18%
2023/05/31	2	90.05	2	89.95	90.30	0	1,120	0.00%
2023/05/30	0.1	89.10	0	0.00	89.40	0.1	1,108	0.01%
2023/05/29	1	89.20	0	0.00	89.40	1	1,107	0.09%
2023/05/26	0	0.00	2	89.00	88.60	-2	1,098	-0.18%
2023/05/25	1	87.90	0	0.00	88.00	1	1,081	0.09%
2023/05/24	5	87.50	0	0.00	87.80	5	1,073	0.47%
2023/05/22	1	87.10	0	0.00	87.10	1	1,084	0.09%
2023/05/19	1	86.80	1	86.70	86.70	0	1,083	0.00%
2023/05/17	1	86.40	0	0.00	86.40	1	1,099	0.09%
2023/05/16	0	0.00	2	86.20	86.20	-2	1,125	-0.18%
2023/05/12	0	0.00	1	85.00	85.40	-1	1,144	-0.09%
2023/05/11	0	0.00	0	85.00	84.70	0	1,154	0.00%
2023/05/10	4	84.95	0	0.00	85.10	4	1,165	0.34%
2023/04/21	3	85.73	0	0.00	85.00	3	1,321	0.23%
2023/04/14	0	0.00	3	87.80	87.70	-3	1,323	-0.23%
2023/04/13	0	0.00	4	89.00	87.80	-4	1,322	-0.30%
2023/04/12	5	88.60	0	0.00	88.60	5	1,323	0.38%
2023/04/11	1	88.90	12	88.80	89.00	-11	1,317	-0.83%
2023/04/10	0	0.00	1	88.80	88.60	-1	1,316	-0.08%
2023/04/07	0	0.00	5	87.90	88.90	-5	1,322	-0.38%
2023/03/30	0	0.00	6	89.13	88.90	-6	1,299	-0.46%
2023/03/29	0	0.00	5	88.50	88.60	-5	1,289	-0.39%
2023/03/28	5.1	87.73	5	88.80	87.70	0.1	1,301	0.01%
2023/03/24	0	0.00	3	88.20	88.20	-3	1,314	-0.23%
2023/03/23	0	0.00	1	88.50	88.40	-1	1,299	-0.08%
2023/03/22	0	0.00	15	87.73	87.80	-15	1,289	-1.16%
2023/03/21	25	88.39	0	0.00	88.50	25	1,265	1.98%
2023/03/20	1	87.40	0	0.00	87.80	1	1,251	0.08%
2023/03/16	1	86.20	3	85.80	85.80	-2	1,240	-0.16%
2023/03/15	1	86.11	0	0.00	86.10	1	1,239	0.08%
2023/03/14	1	85.70	0	0.00	86.00	1	1,243	0.08%
2023/03/13	1	85.80	0	0.00	86.20	1	1,243	0.08%
2023/03/10	2	86.95	2	86.60	86.60	0	1,240	0.00%
2023/03/09	2	87.85	0	0.00	87.90	2	1,247	0.16%
2023/03/08	10	87.79	1	87.60	88.10	9	1,241	0.73%
2023/03/07	8	89.26	1	89.50	88.70	7	1,203	0.58%
2023/03/06	1	88.80	1	89.60	89.40	0	1,148	0.00%
2023/03/02	0	0.00	30	87.99	88.30	-30	1,126	-2.66%
2023/03/01	1	85.60	1	87.10	87.10	0	1,113	0.00%
2023/02/23	1	86.50	0	0.00	86.50	1	1,099	0.09%
2023/02/21	0	0.00	1	87.00	87.20	-1	1,110	-0.09%
2023/02/20	1	86.52	0	0.00	86.20	1	1,121	0.09%
2023/02/17	0.4	86.79	0	0.00	86.50	0.4	1,119	0.03%
2023/02/16	0	87.14	10	86.60	86.60	-10	1,128	-0.88%
2023/02/15	2	85.10	0	0.00	85.20	2	1,135	0.18%
2023/02/14	10	85.55	1	85.80	85.20	9	1,134	0.79%
2023/02/10	1	86.31	0	0.00	86.50	1	1,130	0.09%
2023/02/08	30.1	89.00	1	89.00	89.10	29.1	1,125	2.59%
2023/02/03	0.4	89.90	4	89.70	90.00	-3.6	1,107	-0.32%
2023/02/01	3	88.17	3	87.50	88.70	0	1,040	0.00%
2023/01/31	0	0.00	7	86.50	87.10	-7	1,011	-0.69%
2023/01/30	0	0.00	1	84.00	85.10	-1	984	-0.10%
2023/01/17	2	82.60	0	0.00	82.50	2	979	0.20%
2023/01/13	0	0.00	13	83.70	83.30	-13	1,012	-1.28%
2023/01/12	1	85.00	0	0.00	84.60	1	1,061	0.09%
2023/01/11	0	0.00	2	85.90	85.80	-2	1,087	-0.18%
2023/01/10	0	0.00	4	85.30	85.40	-4	1,095	-0.37%
2023/01/06	1	81.62	0	0.00	82.50	1	1,119	0.09%
2023/01/04	0	0.00	0	82.30	81.50	0	1,260	0.00%
2023/01/03	0	0.00	1	82.20	82.20	-1	1,279	-0.08%
2022/12/26	1	81.50	0	0.00	81.50	1	1,327	0.08%
2022/12/23	0	0.00	7	82.40	83.00	-7	1,353	-0.52%
2022/12/22	0	0.00	2	82.70	82.40	-2	1,378	-0.15%
2022/12/21	7.1	83.39	0	0.00	81.80	7.1	1,402	0.51%
2022/12/16	0	0.00	20	85.50	86.20	-20	1,418	-1.41%
2022/12/12	0	0.00	2	85.10	85.20	-2	1,395	-0.14%
2022/12/02	0	0.00	0	86.10	86.00	0	1,384	0.00%
2022/12/01	0	85.00	0	0.00	85.40	0	1,375	0.00%
2022/11/28	0	82.20	0	0.00	82.20	0	1,369	0.00%
2022/11/25	0	82.30	0	0.00	81.60	0	1,375	0.00%
2022/11/23	1	81.50	0	0.00	81.20	1	1,372	0.07%
2022/11/22	0	0.00	3	81.10	81.20	-3	1,388	-0.22%
2022/11/21	0	0.00	2	81.70	81.60	-2	1,398	-0.14%
2022/11/18	0.1	83.00	0	0.00	82.00	0.1	1,398	0.00%
2022/11/17	22	82.56	0	0.00	83.10	22	1,399	1.57%
2022/11/16	0	82.80	0	0.00	82.90	0	1,406	0.00%
2022/11/15	3	81.80	0	0.00	82.10	3	1,400	0.22%
2022/11/09	1	80.00	0	0.00	80.10	1	1,480	0.07%
2022/11/07	0	0.00	10	78.80	79.50	-10	1,501	-0.67%
2022/11/04	0	0.00	1	78.80	78.80	-1	1,514	-0.07%
2022/11/02	0	0.00	1	77.50	77.50	-1	1,526	-0.07%
2022/10/28	0	0.00	10	74.53	75.50	-10	1,524	-0.66%
2022/10/27	0	75.10	0	0.00	75.50	0	1,523	0.00%
2022/10/26	0.1	75.00	8	74.50	74.20	-8	1,532	-0.52%
2022/10/21	10	76.30	0	0.00	76.00	10	1,562	0.64%
2022/10/19	1	75.80	0	0.00	75.70	1	1,580	0.06%
2022/10/17	0	74.00	0	0.00	74.20	0	1,567	0.00%
2022/10/13	10	76.90	3	75.73	71.70	7	1,546	0.45%
2022/10/07	1	71.60	1	72.40	72.00	0	1,517	0.00%
2022/10/05	1	75.40	0	0.00	75.00	1	1,612	0.06%
2022/10/03	6	71.08	5	72.00	71.50	1	1,630	0.06%
2022/09/29	0	0.00	0.3	73.00	72.30	-0.3	1,693	-0.02%
2022/09/28	1	75.00	8	73.60	73.00	-7	1,689	-0.41%
2022/09/22	0	83.40	0	0.00	82.50	0	1,755	0.00%
2022/09/19	0	0.00	1	85.00	84.80	-1	1,822	-0.05%
2022/09/16	0	85.80	0	0.00	85.10	0	1,830	0.00%
2022/09/15	1	84.40	0	0.00	85.10	1	1,842	0.05%
2022/09/13	0	0.00	2	85.50	85.10	-2	1,887	-0.11%
2022/09/08	2	82.20	1	82.10	84.00	1	1,951	0.05%
2022/09/07	3	82.07	1	82.30	82.00	2	1,990	0.10%
2022/08/29	2.6	85.95	0	0.00	85.80	2.6	2,307	0.11%
2022/08/26	0	88.10	1	88.20	88.40	-1	2,298	-0.04%
2022/08/25	0	0.00	1	87.00	86.80	-1	2,303	-0.04%
2022/08/24	2	86.15	0	0.00	86.10	2	2,332	0.09%
2022/08/23	12.1	87.63	10	87.30	87.10	2.1	2,329	0.09%
2022/08/22	12	89.08	2	89.50	89.00	10	2,355	0.42%
2022/08/19	0	90.00	2	89.40	89.40	-2	2,361	-0.08%
2022/08/18	1	89.20	1	89.40	89.40	0	2,343	0.00%
2022/08/17	1	90.60	0	0.00	90.80	1	2,308	0.04%
2022/08/16	0	91.10	1	90.90	90.80	-1	2,320	-0.04%
2022/08/15	2	89.90	5	89.80	89.80	-3	2,283	-0.13%
2022/08/12	8.1	90.03	2	90.00	90.00	6.1	2,281	0.27%
2022/08/11	1	88.80	7	88.60	88.50	-6	2,257	-0.27%
2022/08/09	1	87.40	0	0.00	88.00	1	2,261	0.04%
2022/08/08	7	86.01	0	0.00	86.90	7	2,267	0.31%
2022/08/03	0	0.00	1	86.80	86.10	-1	2,295	-0.04%
2022/08/02	0	87.00	0	0.00	86.70	0	2,304	0.00%
2022/07/29	0	87.35	0	86.30	87.40	0	2,288	0.00%
2022/07/27	2	82.25	2	82.75	84.30	0	2,261	0.00%
2022/07/26	1	84.00	1	83.70	83.70	0	2,201	0.00%
2022/07/22	0	86.40	1.1	87.27	86.10	-1	2,188	-0.05%
2022/07/20	2	86.90	1	87.00	86.80	1	2,227	0.04%
2022/07/19	0.2	87.20	0	0.00	86.90	0.2	2,255	0.01%
2022/07/18	2	87.15	2	87.75	87.50	0	2,276	0.00%
2022/07/15	5	85.86	7	86.00	86.00	-2	2,269	-0.09%
2022/07/14	2	91.10	4	90.95	90.90	-2	2,244	-0.09%
2022/07/13	1	91.00	1	90.90	90.80	0	2,190	0.00%
2022/07/11	0	0.00	1	88.90	89.60	-1	2,172	-0.05%
2022/07/08	4.1	87.96	1	87.80	88.40	3.1	2,158	0.14%
2022/07/07	1	80.60	1	84.00	84.00	0	2,120	0.00%
2022/07/06	3	84.43	0	0.00	83.70	3	2,083	0.14%
2022/07/05	1	86.30	0	0.00	86.30	1	2,101	0.05%
2022/07/04	4	85.73	1	84.90	84.60	3	2,090	0.14%
2022/07/01	0	0.00	1	90.40	87.60	-1	2,089	-0.05%
2022/06/30	1	90.70	0	0.00	90.70	1	2,052	0.05%
2022/06/28	1	95.30	1	95.20	95.20	0	2,026	0.00%
2022/06/27	1	97.70	0	0.00	98.30	1	2,017	0.05%
2022/06/24	0.1	98.00	7	98.13	97.10	-6.9	2,028	-0.34%
2022/06/23	3	96.40	6	96.13	96.80	-3	2,061	-0.15%
2022/06/22	4	97.58	4	98.83	97.30	0	2,081	0.00%
2022/06/20	3	97.30	1	97.00	97.00	2	2,135	0.09%
2022/06/17	3	99.93	1	98.60	99.00	2	2,138	0.09%
2022/06/16	0	0.00	1	99.40	99.10	-1	2,221	-0.05%
2022/06/15	2	100.50	6	101.17	100.50	-4	2,233	-0.18%
2022/06/14	3	99.90	3	100.33	100.50	0	2,279	0.00%
2022/06/13	6	101.08	2	101.50	101.00	4	2,296	0.17%
2022/06/10	3	102.83	2	102.50	103.00	1	2,275	0.04%
2022/06/09	2	101.99	11	102.18	102.50	-9	2,215	-0.41%
2022/06/08	3	100.50	4	100.50	100.50	-1	2,140	-0.05%
2022/06/07	2.1	99.60	0	99.60	99.10	2.1	2,123	0.10%
2022/06/06	0	0.00	0.1	98.50	98.70	-0.1	2,116	0.00%
2022/06/02	0.1	98.00	0.1	98.35	98.00	0	2,170	0.00%
2022/06/01	0	98.00	2	97.75	98.10	-2	2,209	-0.09%
2022/05/31	0	0.00	1	97.00	96.90	-1	2,200	-0.05%
2022/05/30	5	95.80	2	96.40	96.80	3	2,220	0.14%
2022/05/27	0	93.60	2	94.05	93.90	-2	2,210	-0.09%
2022/05/24	2	94.00	0	0.00	92.10	2	2,373	0.08%
2022/05/23	0	93.50	0	0.00	93.10	0	2,347	0.00%
2022/05/20	0	0.00	2	93.15	93.10	-2	2,374	-0.08%
2022/05/19	2	92.55	1	92.00	92.70	1	2,376	0.04%
2022/05/18	0	0.00	1	92.80	93.50	-1	2,376	-0.04%
2022/05/17	3	91.34	4	90.78	91.60	-1	2,378	-0.04%
2022/05/16	0	0.00	2	89.81	89.60	-2	2,388	-0.08%
2022/05/13	1	87.90	1	88.00	88.10	0	2,391	0.00%
2022/05/12	3	87.80	3	87.67	86.00	0	2,403	0.00%
2022/05/11	0	0.00	1	89.60	89.30	-1	2,393	-0.04%
2022/05/10	1	89.50	1.5	89.63	90.30	-0.5	2,433	-0.02%
2022/05/09	2	90.10	0	0.00	90.00	2	2,472	0.08%
2022/05/06	1	91.50	0	0.00	92.30	1	2,502	0.04%
2022/05/05	0	93.20	1	93.40	93.60	-1	2,535	-0.04%
2022/05/03	1	90.70	0	0.00	90.80	1	2,731	0.04%
2022/04/29	1	90.70	0	0.00	91.00	1	2,871	0.04%
2022/04/27	0	0.00	2	90.00	90.90	-2	2,996	-0.07%
2022/04/26	5	90.96	0	0.00	90.90	5	3,019	0.17%
2022/04/25	2	92.85	0	0.00	92.30	2	3,037	0.07%
2022/04/22	0	96.83	0	96.70	96.00	0	3,038	0.00%
2022/04/21	0.1	98.70	5	98.70	98.20	-4.9	3,060	-0.16%
2022/04/20	6	97.58	1	97.50	99.40	5	3,064	0.16%
2022/04/19	0	96.63	0	98.00	98.00	0	3,042	0.00%
2022/04/15	0	0.00	1	96.80	95.80	-1	3,083	-0.03%
2022/04/14	1	97.60	0	0.00	97.20	1	3,185	0.03%
2022/04/13	0.5	97.50	0	0.00	97.40	0.5	3,256	0.02%
2022/04/12	2	95.65	6	95.90	95.50	-4	3,329	-0.12%
2022/04/11	2	97.05	2	97.15	96.70	0	3,403	0.00%
2022/04/08	0	0.00	2	98.90	99.40	-2	3,430	-0.06%
2022/04/07	3	99.50	1	97.90	97.90	2	3,493	0.06%
2022/04/06	1	101.00	1	101.50	101.50	0	3,693	0.00%
2022/04/01	0	0.00	1	101.50	102.00	-1	3,750	-0.03%
2022/03/30	2	102.75	1	103.00	103.00	1	3,848	0.03%
2022/03/29	1	103.50	1	101.50	101.50	0	4,044	0.00%
2022/03/28	3	100.83	0	0.00	102.50	3	4,443	0.07%
2022/03/25	0.1	103.50	3	102.00	102.00	-3	4,745	-0.06%
2022/03/24	1	103.00	1	103.00	103.00	0	4,738	0.00%
2022/03/22	4	101.88	0	0.00	102.50	4	4,763	0.08%
2022/03/21	2	103.00	4.1	103.33	103.00	-2.1	4,773	-0.04%
2022/03/18	0	0.00	3	100.67	100.50	-3	4,753	-0.06%
2022/03/17	0.1	99.98	4	100.13	100.00	-3.9	4,754	-0.08%
2022/03/16	2	98.20	10	99.00	98.30	-8	4,718	-0.17%
2022/03/15	3	96.20	1	96.50	96.50	2	4,742	0.04%
2022/03/10	0	0.00	1	98.90	98.70	-1	5,020	-0.02%
2022/03/09	2	97.90	6	97.23	96.90	-4	5,044	-0.08%
2022/03/08	5	96.48	3	96.33	96.70	2	5,101	0.04%
2022/03/07	0	0.00	1	93.40	95.80	-1	5,099	-0.02%
2022/03/04	0	0.00	1.1	98.48	97.30	-1.1	5,116	-0.02%
2022/03/03	1	97.70	0.1	98.40	98.80	0.9	5,192	0.02%
2022/03/02	2.2	98.21	0	0.00	98.30	2.2	5,214	0.04%
2022/03/01	0.1	97.03	3.3	99.38	98.80	-3.2	5,293	-0.06%
2022/02/25	0	96.10	10	95.69	96.40	-10	5,263	-0.19%
2022/02/24	1	93.01	6	94.40	93.10	-5	5,334	-0.09%
2022/02/21	1	96.30	0	0.00	96.60	1	5,764	0.02%
2022/02/18	1	96.00	0	0.00	96.50	1	6,150	0.02%
2022/02/17	2	96.65	1	95.90	95.70	1	6,342	0.02%
2022/02/16	0	96.50	15	96.30	96.90	-15	6,626	-0.23%
2022/02/15	1.2	95.23	20	95.20	94.60	-18.8	6,651	-0.28%
2022/02/14	1	93.90	0	0.00	94.20	1	6,750	0.01%
2022/02/11	10	96.80	0.2	97.00	96.50	9.8	6,763	0.14%
2022/02/10	0.1	96.50	1.1	96.45	96.20	-1.1	6,811	-0.02%
2022/02/09	1.1	95.80	0.1	97.30	97.20	1.1	6,830	0.02%
2022/02/08	1	95.20	1	94.92	95.20	0	6,935	0.00%
2022/02/07	1	93.90	1	92.90	94.70	0	6,957	0.00%
2022/01/26	4.1	94.07	3.1	93.09	92.60	1	6,985	0.01%
2022/01/25	12.2	95.90	0	0.00	95.40	12.2	7,096	0.17%
2022/01/24	1	96.60	0	0.00	96.10	1	7,156	0.01%
2022/01/21	2.6	99.57	0	100.50	99.40	2.6	7,050	0.04%
2022/01/20	6	100.00	5.1	99.83	100.50	0.9	7,024	0.01%
2022/01/19	2.1	101.26	1	100.50	100.50	1.1	6,974	0.02%
2022/01/18	1.1	102.59	10	103.00	102.50	-8.9	6,945	-0.13%
2022/01/17	11.2	101.97	1	102.00	102.00	10.2	6,912	0.15%
2022/01/14	22	102.05	1	101.00	102.50	21	6,903	0.30%
2022/01/13	1	102.00	0	0.00	102.00	1	6,915	0.01%
2022/01/12	0.2	102.00	0	0.00	101.50	0.2	6,922	0.00%
2022/01/11	0	0.00	2	102.00	101.50	-2	6,967	-0.03%
2022/01/10	1	101.09	1	103.00	103.00	0	6,949	0.00%
2022/01/07	18.1	103.83	11	102.95	102.50	7.1	6,945	0.10%
2022/01/06	42	104.75	40	105.00	105.50	2	6,861	0.03%
2022/01/05	8.1	106.44	6	106.25	106.00	2.1	6,844	0.03%
2022/01/04	1	107.94	25	107.16	107.50	-24	6,801	-0.35%
2022/01/03	2.1	106.26	1	106.00	106.00	1.1	6,758	0.02%
2021/12/30	0.2	106.50	0	0.00	105.50	0.2	6,756	0.00%
2021/12/29	7	108.50	14	108.71	107.00	-7	6,754	-0.10%
2021/12/28	6	105.25	28	105.93	105.50	-22	6,643	-0.33%
2021/12/27	0	0.00	22	106.98	106.50	-22	6,718	-0.33%
2021/12/24	23.3	108.22	13	107.77	106.50	10.3	6,807	0.15%
2021/12/23	52	110.29	43	110.79	108.50	9	6,800	0.13%
2021/12/22	80	110.18	75.2	110.96	111.00	4.8	6,660	0.07%
2021/12/21	25	106.98	34	107.59	107.50	-9	6,439	-0.14%
2021/12/20	20	102.50	1	102.00	102.50	19	6,139	0.31%
2021/12/16	20	101.50	21	102.50	103.50	-1	6,190	-0.02%
2021/12/15	1	100.00	3	100.60	101.00	-2	6,197	-0.03%
2021/12/14	8	99.78	6	100.70	99.20	2	6,174	0.03%
2021/12/13	0	0.00	5.2	100.52	100.00	-5.2	6,151	-0.08%
2021/12/10	25	101.40	1	101.00	101.00	24	6,263	0.38%
2021/12/09	26	101.31	1	100.50	100.50	25	6,366	0.39%
2021/12/08	3	102.17	0	0.00	102.00	3	6,336	0.05%
2021/12/07	3	101.17	0	0.00	101.00	3	6,287	0.05%
2021/12/06	12	102.58	5	102.80	102.00	7	6,209	0.11%
2021/12/03	4.1	104.63	1	105.04	105.50	3	6,141	0.05%
2021/12/02	4.1	104.76	1	103.50	103.50	3.1	6,153	0.05%
2021/12/01	3	104.18	2	104.50	105.50	1	6,141	0.02%
2021/11/30	1	106.00	0	0.00	105.50	1	6,109	0.02%
2021/11/29	1	101.50	21.1	103.08	104.00	-20.1	6,109	-0.33%
2021/11/26	20	106.50	21	106.40	104.50	-1	6,056	-0.02%
2021/11/25	2.1	106.50	0	0.00	107.00	2.1	6,025	0.04%
2021/11/24	7	108.14	4	107.00	108.50	3	5,942	0.05%
2021/11/23	8.2	109.71	8	109.56	107.50	0.2	5,932	0.00%
2021/11/22	7	112.57	14	113.36	112.50	-7	5,856	-0.12%
2021/11/19	9	113.89	6.5	112.15	111.50	2.5	5,834	0.04%
2021/11/18	9	113.06	6	112.42	113.00	3	5,740	0.05%
2021/11/17	20	113.45	18.1	112.80	115.00	1.9	5,633	0.03%
2021/11/16	9	108.50	2	109.25	110.00	7	5,309	0.13%
2021/11/15	19	110.13	42	107.14	110.50	-23	5,192	-0.44%
2021/11/12	1	101.50	0	0.00	102.00	1	4,991	0.02%
2021/11/11	2	102.75	4	102.38	101.50	-2	5,016	-0.04%
2021/11/10	0	0.00	2	100.50	100.50	-2	4,994	-0.04%
2021/11/09	21	98.45	17	99.26	100.50	4	5,037	0.08%
2021/11/08	9	98.64	7	97.86	97.90	2	5,061	0.04%
2021/11/05	5.2	98.44	35	97.71	98.20	-29.8	5,092	-0.59%
2021/11/04	5.1	100.31	2	101.50	100.00	3.1	5,018	0.06%
2021/11/03	30.1	101.50	30	102.00	101.00	0.1	5,050	0.00%
2021/11/02	14.1	107.68	21	105.21	101.50	-6.9	5,022	-0.14%
2021/11/01	16	106.66	3	105.50	107.00	13	4,814	0.27%
2021/10/29	2	102.50	0	0.00	102.50	2	4,762	0.04%
2021/10/28	5	103.00	2	102.75	103.00	3	4,883	0.06%
2021/10/27	0	0.00	4	103.50	104.00	-4	4,928	-0.08%
2021/10/26	15	102.50	2	102.50	101.50	13	5,000	0.26%
2021/10/25	1	101.00	21	102.93	103.50	-20	5,079	-0.39%
2021/10/22	2	100.00	3	101.50	102.00	-1	5,257	-0.02%
2021/10/21	4	102.00	0	101.50	101.00	4	5,430	0.07%
2021/10/20	3	100.67	0	0.00	101.00	3	5,478	0.05%
2021/10/19	3	100.50	2	100.26	101.00	1	5,548	0.02%
2021/10/15	3	98.07	4	98.18	97.70	-1	5,820	-0.02%
2021/10/14	3	96.17	1	98.10	96.00	2	6,050	0.03%
2021/10/13	1	96.40	0	0.00	96.40	1	6,354	0.02%
2021/10/12	0	0.00	1	98.80	98.00	-1	6,983	-0.01%
2021/10/08	30	101.00	0	0.00	100.00	30	7,137	0.42%
2021/10/07	1	100.51	0	0.00	100.50	1	7,265	0.01%
2021/10/06	0	0.00	40	97.60	97.60	-40	7,620	-0.52%
2021/10/05	2	97.50	1	98.00	99.70	1	7,824	0.01%
2021/10/04	0	0.00	2	96.60	95.70	-2	7,768	-0.03%
2021/10/01	10.1	100.25	1	98.70	99.30	9.1	7,774	0.12%
2021/09/30	36	104.53	2	104.75	105.00	34	7,783	0.44%
2021/09/29	1	106.50	1	106.50	106.00	0	7,900	0.00%
2021/09/28	103	111.13	114	110.36	108.50	-11	8,106	-0.14%	大買/大賣/
2021/09/24	20	106.00	1	107.00	106.50	19	8,199	0.23%
2021/09/23	1	105.00	2	105.50	105.50	-1	8,290	-0.01%
2021/09/22	2	101.75	0	0.00	100.50	2	8,497	0.02%
2021/09/17	1	103.00	0	0.00	104.50	1	8,609	0.01%
2021/09/16	2	102.75	1	103.50	104.00	1	9,035	0.01%
2021/09/15	5	104.10	1	103.50	102.50	4	9,565	0.04%
2021/09/14	41	109.50	2	109.75	110.00	39	9,945	0.39%
2021/09/13	4	104.75	40	105.50	105.00	-36	10,025	-0.36%
2021/09/09	0	109.00	0	0.00	108.00	0	10,560	0.00%
2021/09/08	2	105.25	1	106.00	106.00	1	11,178	0.01%
2021/09/07	11	109.82	0	0.00	107.00	11	11,465	0.10%
2021/09/06	1	113.00	0	0.00	111.00	1	12,085	0.01%
2021/09/02	4	117.50	1	117.00	115.50	3	12,322	0.02%
2021/09/01	3	116.00	3	114.83	117.00	0	12,352	0.00%
2021/08/31	7	112.50	0	0.00	114.00	7	12,393	0.06%
2021/08/30	10	115.50	2	114.50	114.00	8	12,505	0.06%
2021/08/27	12	113.96	0	0.00	114.00	12	12,560	0.10%
2021/08/26	21	115.02	29	115.97	116.00	-8	12,646	-0.06%
2021/08/25	2	115.25	2	115.75	115.50	0	12,808	0.00%
2021/08/24	21	113.93	16	112.13	112.00	5	12,993	0.04%
2021/08/23	0	113.50	10	112.50	114.00	-10	13,333	-0.07%
2021/08/19	3	113.17	1	115.50	111.50	2	13,562	0.01%
2021/08/17	15	116.67	15	114.17	112.00	0	13,868	0.00%
2021/08/16	11	116.45	2	115.00	114.50	9	13,873	0.06%
2021/08/13	20	119.53	1	120.00	118.00	19	13,892	0.14%
2021/08/12	0	0.00	22	123.00	123.00	-22	13,908	-0.16%
2021/08/11	13	119.50	4	118.63	119.00	9	13,958	0.06%
2021/08/10	1	122.00	4	122.25	122.00	-3	14,020	-0.02%
2021/08/09	21	122.02	10	122.50	122.00	11	14,081	0.08%
2021/08/06	1	122.00	3	122.33	121.50	-2	14,159	-0.01%
2021/08/05	10	124.60	1	124.00	124.00	9	14,264	0.06%
2021/08/04	7	125.79	0	0.00	125.50	7	14,533	0.05%
2021/08/03	10	127.00	7.1	125.93	126.50	2.9	14,698	0.02%
2021/08/02	0	0.00	10	121.00	123.00	-10	14,781	-0.07%
2021/07/30	13	120.85	16	123.03	120.00	-3	14,875	-0.02%
2021/07/29	18	117.81	1	120.00	121.50	17	14,921	0.11%
2021/07/28	10	117.05	16	117.28	118.00	-6	15,080	-0.04%
2021/07/27	21	122.52	2.2	122.77	122.00	18.9	15,144	0.12%
2021/07/26	15.1	130.30	1	129.00	128.00	14.1	15,160	0.09%
2021/07/23	3.1	129.65	4	127.63	128.00	-0.9	15,236	-0.01%
2021/07/22	6	129.25	44	129.53	129.00	-38	15,528	-0.24%
2021/07/21	11	125.77	6	126.75	126.50	5	15,502	0.03%
2021/07/20	9.1	131.50	8	132.00	129.00	1.1	15,427	0.01%
2021/07/19	40	141.58	12	139.42	137.00	28	15,285	0.18%
2021/07/16	47.2	140.17	87.2	140.03	138.50	-40	15,115	-0.26%
2021/07/15	10	133.75	6.2	130.87	134.00	3.8	14,640	0.03%
2021/07/14	4	128.00	6.6	129.37	131.00	-2.6	14,768	-0.02%
2021/07/13	25.3	131.61	23.2	131.48	128.00	2.2	14,836	0.01%
2021/07/12	24	128.90	28	127.86	129.50	-4	14,661	-0.03%
2021/07/09	0	0.00	2.2	124.27	124.00	-2.2	14,678	-0.01%
2021/07/08	52	128.08	43	128.40	125.50	9	15,415	0.06%
2021/07/07	5.1	125.60	28	125.36	125.50	-23	16,004	-0.14%
2021/07/06	9.2	127.23	11	126.18	126.00	-1.8	15,989	-0.01%
2021/07/05	50	129.57	30	128.92	131.00	20	15,922	0.13%
2021/07/02	4	124.50	45	124.63	129.00	-41	15,715	-0.26%
2021/07/01	44	123.10	9.5	122.98	122.00	34.5	15,683	0.22%
2021/06/30	66	125.78	108.1	126.54	126.00	-42.1	15,637	-0.27%	大賣/
2021/06/29	15.9	126.34	17.1	126.73	125.00	-1.2	15,576	-0.01%
2021/06/28	56.4	131.95	29	131.91	131.50	27.4	15,423	0.18%
2021/06/25	90.2	134.89	53	135.30	132.00	37.2	15,338	0.24%
2021/06/24	10.3	129.13	21.2	130.65	132.00	-10.9	15,053	-0.07%
2021/06/23	86	125.62	115	126.99	126.50	-29	14,737	-0.20%	大賣/
2021/06/22	12	119.25	12	121.08	119.00	0	14,266	0.00%
2021/06/21	80.1	119.45	45	120.01	119.00	35.1	14,163	0.25%
2021/06/18	22	123.30	43	122.65	121.00	-21	13,911	-0.15%
2021/06/17	42	117.71	42	120.11	119.00	0	13,634	0.00%
2021/06/16	115.1	114.93	83	114.01	114.00	32.1	13,051	0.25%	大買/
2021/06/15	57	111.20	102.2	114.54	116.00	-45.2	12,759	-0.35%	大賣/
2021/06/11	0	108.50	4	107.63	107.00	-4	12,191	-0.03%
2021/06/10	2	107.75	56	105.32	109.00	-54	12,177	-0.44%
2021/06/09	3	104.85	1	104.50	104.50	2	12,088	0.02%
2021/06/08	3	107.00	2	108.25	106.00	1	12,152	0.01%
2021/06/07	51	107.46	3	106.17	107.50	48	12,238	0.39%
2021/06/04	73	106.12	72	106.07	105.50	1	12,201	0.01%
2021/06/03	92	106.79	91	107.76	107.50	1	12,258	0.01%
2021/06/02	34.3	105.77	11	105.95	105.50	23.3	12,254	0.19%
2021/06/01	19	111.66	4	110.38	111.00	15	12,196	0.12%
2021/05/31	11.3	107.46	77	105.26	110.50	-65.8	12,099	-0.54%
2021/05/28	66.3	102.99	2	103.00	103.00	64.3	11,802	0.54%
2021/05/27	42	101.44	35	102.49	104.00	7	11,748	0.06%
2021/05/26	2	102.49	35	104.30	105.00	-33	11,683	-0.28%
2021/05/25	21	98.96	62	99.08	99.30	-41	11,596	-0.35%
2021/05/24	13	93.68	0	0.00	94.10	13	11,609	0.11%
2021/05/21	66	92.31	3	92.30	92.30	63	11,720	0.54%
2021/05/20	1	92.69	2	92.85	92.20	-1	11,886	-0.01%
2021/05/19	2	92.40	1	93.10	92.20	1	12,207	0.01%
2021/05/18	4	91.88	1	95.00	94.90	3	12,418	0.02%
2021/05/17	1	86.80	11	87.83	88.30	-10	12,800	-0.08%
2021/05/14	21	95.15	22	93.09	93.30	-1	13,072	-0.01%
2021/05/13	35	90.25	2	93.00	92.40	33	13,025	0.25%
2021/05/12	5	93.80	7	92.51	91.40	-2	12,988	-0.02%
2021/05/11	2.1	101.15	3	99.40	99.20	-0.9	12,839	-0.01%
2021/05/10	9.1	106.27	1	103.00	103.00	8.1	12,721	0.06%
2021/05/07	15	110.30	10	110.50	110.00	5	12,624	0.04%
2021/05/06	7	109.71	7	107.29	108.00	0	12,630	0.00%
2021/05/05	10	114.70	2	114.00	108.00	8	13,355	0.06%
2021/05/04	59	108.19	61	108.67	111.00	-2	13,658	-0.01%
2021/05/03	10	120.70	4	120.00	116.00	6	13,475	0.04%
2021/04/29	2	127.00	0	0.00	127.50	2	13,328	0.02%
2021/04/28	43	124.95	47	125.68	127.50	-4	13,283	-0.03%
2021/04/27	3	117.50	5	116.88	117.50	-2	13,151	-0.02%
2021/04/26	54	116.42	53	115.53	116.00	1	13,150	0.01%
2021/04/23	2	111.50	2	112.00	114.00	0	13,240	0.00%
2021/04/22	45	113.86	49	112.07	108.50	-4	13,317	-0.03%
2021/04/21	7	115.42	11	114.68	113.00	-4	13,471	-0.03%
2021/04/20	51	111.81	57	111.63	113.50	-6	14,059	-0.04%
2021/04/19	103	109.18	101	109.11	109.00	2	13,917	0.01%	大買/大賣/
2021/04/16	97	109.01	97	109.97	109.00	0	13,986	0.00%
2021/04/15	55	105.70	58	106.26	108.00	-3	13,968	-0.02%
2021/04/14	31	105.34	43	107.35	103.50	-12	13,741	-0.09%
2021/04/13	30	108.43	20.1	108.46	110.50	9.9	13,046	0.08%
2021/04/12	6	101.83	2	100.50	100.50	4	12,409	0.03%
2021/04/09	5	103.40	3	104.00	102.00	2	12,361	0.02%
2021/04/08	5	103.10	2	102.25	103.50	3	12,299	0.02%
2021/04/07	1	105.00	24	104.73	103.50	-23	12,286	-0.19%
2021/04/06	20	104.00	1.3	103.54	104.00	18.7	12,160	0.15%
2021/04/01	2	101.25	2	101.75	102.00	0	12,121	0.00%
2021/03/31	3	103.50	11	103.45	102.50	-8	12,079	-0.07%
2021/03/30	6	102.84	7	102.50	104.00	-1	11,983	-0.01%
2021/03/29	6	102.50	11	101.41	101.00	-5	11,903	-0.04%
2021/03/26	9	99.90	8	100.40	100.00	1	11,787	0.01%
2021/03/25	1	94.30	1	95.10	95.30	0	11,555	0.00%
2021/03/24	1	97.70	4	95.65	95.00	-3	11,552	-0.03%
2021/03/23	1	98.30	0	0.00	98.00	1	11,515	0.01%
2021/03/22	1	98.10	0	0.00	98.20	1	11,591	0.01%
2021/03/18	2	98.05	8	98.15	98.80	-6	11,733	-0.05%
2021/03/17	12	99.52	1	97.40	97.50	11	11,791	0.09%
2021/03/16	1	98.90	3	98.13	98.30	-2	11,767	-0.02%
2021/03/15	2	97.00	1	98.80	96.90	1	11,766	0.01%
2021/03/12	15	99.99	9	99.38	99.00	6	11,760	0.05%
2021/03/11	15	98.25	7	98.33	99.80	8	11,676	0.07%
2021/03/10	5	94.98	1	94.90	95.10	4	11,584	0.03%
2021/03/09	1	91.00	3	91.50	92.80	-2	11,714	-0.02%
2021/03/08	1	95.60	2	96.05	94.80	-1	11,729	-0.01%
2021/03/05	3	96.80	1	97.00	96.00	2	11,706	0.02%
2021/03/04	5	94.94	1.1	95.55	94.80	3.9	11,645	0.03%
2021/03/03	5	97.72	2	95.75	98.40	3	11,588	0.03%
2021/03/02	2	97.25	0.1	98.20	96.00	1.9	11,550	0.02%
2021/02/26	1	97.50	0	0.00	98.50	1	11,613	0.01%
2021/02/25	2.1	99.79	8	100.31	99.40	-5.9	11,529	-0.05%
2021/02/24	3	101.33	2	101.25	99.90	1	11,423	0.01%
2021/02/23	5	103.00	2	104.00	104.00	3	11,214	0.03%
2021/02/22	20	107.23	16	108.44	105.00	4	11,064	0.04%
2021/02/19	26	104.15	31	107.16	109.00	-5	10,826	-0.05%
2021/02/18	4	99.70	3	101.17	99.90	1	10,482	0.01%
2021/02/17	17	96.73	12	98.33	99.00	5	10,223	0.05%
2021/02/05	2	91.30	8.3	91.84	92.50	-6.3	9,910	-0.06%
2021/02/03	5	87.50	8	87.44	87.80	-3	9,657	-0.03%
2021/02/02	8	85.30	5	85.20	86.90	3	9,768	0.03%
2021/02/01	2	81.35	3	82.77	83.70	-1	9,827	-0.01%
2021/01/29	3	83.67	3	83.43	83.50	0	9,762	0.00%
2021/01/28	1	84.02	1	84.40	85.00	0	9,704	0.00%
2021/01/27	25	91.50	18	92.34	86.60	7	9,607	0.07%
2021/01/26	8	88.13	17	88.22	88.90	-9	8,815	-0.10%
2021/01/25	1	83.00	0	0.00	83.00	1	8,410	0.01%
2021/01/22	1	84.40	1	84.70	85.40	0	8,974	0.00%
2021/01/21	2	84.55	6	84.78	84.70	-4	9,076	-0.04%
2021/01/20	14.3	83.64	5	83.40	83.50	9.3	8,986	0.10%
2021/01/19	4	85.20	6	85.42	86.10	-2	8,808	-0.02%
2021/01/18	3	85.90	1	84.70	85.00	2	8,757	0.02%
2021/01/15	2	84.20	4	84.13	85.60	-2	8,604	-0.02%
2021/01/14	9	85.26	2	84.90	84.50	7	8,485	0.08%
2021/01/13	8	86.30	20	85.74	85.00	-12	8,287	-0.14%
2021/01/12	0	0.00	5	80.30	80.40	-5	7,614	-0.07%
2021/01/11	18	81.49	13	81.46	81.20	5	7,571	0.07%
2021/01/08	1	78.20	67	78.35	79.30	-66	7,442	-0.89%
2021/01/07	1	76.30	1	77.00	76.60	0	7,268	0.00%
2021/01/06	0	0.00	3	76.50	77.10	-3	7,283	-0.04%
2021/01/05	0	0.00	27	76.97	77.00	-27	7,245	-0.37%
2021/01/04	0	0.00	20	74.80	75.90	-20	7,224	-0.28%
2020/12/31	21	74.72	1	75.20	74.90	20	7,241	0.28%
2020/12/30	4	74.58	0	0.00	74.30	4	7,275	0.05%
2020/12/28	0	0.00	1	74.20	74.40	-1	7,436	-0.01%
2020/12/25	0	0.00	1	74.30	73.80	-1	7,473	-0.01%
2020/12/24	1	74.60	13	74.22	74.10	-12	7,507	-0.16%
2020/12/22	1	73.00	5	74.40	72.90	-4	7,618	-0.05%
2020/12/21	7	73.30	12.5	72.66	73.20	-5.5	7,670	-0.07%
2020/12/18	16	73.73	0	0.00	73.90	16	7,722	0.21%
2020/12/17	20	74.70	24	74.65	74.80	-4	7,753	-0.05%
2020/12/16	16	75.62	3	75.50	75.50	13	7,721	0.17%
2020/12/15	17	72.23	20	72.66	72.20	-3	7,670	-0.04%
2020/12/14	18	74.33	0	0.00	74.00	18	7,662	0.23%
2020/12/11	10	76.91	1	77.90	75.90	9	7,701	0.12%
2020/12/10	2	77.50	0	0.00	76.90	2	7,848	0.03%
2020/12/09	11	77.85	11	78.25	78.10	0	8,191	0.00%
2020/12/08	33	78.36	0	0.00	77.90	33	8,321	0.40%
2020/12/07	37	78.91	8	78.81	78.70	29	8,501	0.34%
2020/12/04	0	81.50	0	0.00	80.00	0	8,575	0.00%
2020/12/03	3.5	80.33	2	81.30	79.40	1.5	8,852	0.02%
2020/12/02	5	81.68	12	81.33	81.40	-7	8,743	-0.08%
2020/12/01	12	81.70	18	81.23	81.20	-6	8,685	-0.07%
2020/11/30	0	0.00	22	80.65	80.00	-22	8,704	-0.25%
2020/11/27	22	80.60	21	81.19	80.50	1	8,900	0.01%
2020/11/26	21	79.49	20	80.10	79.70	1	8,874	0.01%
2020/11/25	26	78.98	20	80.80	78.80	6	8,844	0.07%
2020/11/24	11	78.97	4	78.80	78.20	7	8,696	0.08%
2020/11/23	1	77.60	2	77.50	77.90	-1	8,686	-0.01%
2020/11/20	3	78.20	1	78.20	78.10	2	8,725	0.02%
2020/11/19	1	78.30	0	0.00	78.30	1	8,769	0.01%
2020/11/18	2	78.55	1	79.00	79.00	1	8,792	0.01%
2020/11/17	23	79.20	2	79.10	78.40	21	8,856	0.24%
2020/11/16	1	79.20	0	0.00	80.00	1	8,982	0.01%
2020/11/13	1	78.50	21	79.89	80.00	-20	8,977	-0.22%
2020/11/12	2	78.10	3	77.00	77.90	-1	8,812	-0.01%
2020/11/11	23	79.67	2	82.05	79.30	21	8,769	0.24%
2020/11/10	21	82.02	11	81.27	81.50	10	8,721	0.11%
2020/11/09	0	0.00	18	79.12	81.20	-18	8,581	-0.21%
2020/11/06	30	76.67	15	77.09	76.40	15	8,480	0.18%
2020/11/05	2	76.30	3.3	76.17	76.20	-1.3	8,621	-0.02%
2020/11/04	31	74.17	0	0.00	74.50	31	8,669	0.36%
2020/11/03	10	74.80	13	74.30	74.40	-3	8,715	-0.03%
2020/11/02	6	75.67	10	76.60	74.40	-4	8,952	-0.04%
2020/10/30	21	82.30	47	80.79	77.00	-26	9,210	-0.28%
2020/10/29	11	78.32	14	79.16	82.20	-3	8,724	-0.03%
2020/10/28	1	79.50	0	0.00	79.70	1	8,906	0.01%
2020/10/26	0	0.00	2	80.20	79.80	-2	9,134	-0.02%
2020/10/23	3	78.90	0	0.00	78.50	3	9,187	0.03%
2020/10/22	1	78.70	0	0.00	78.20	1	9,255	0.01%
2020/10/21	0	0.00	6	79.20	79.30	-6	9,303	-0.06%
2020/10/20	1	78.00	3	78.97	79.00	-2	9,350	-0.02%
2020/10/19	0	0.00	34	76.67	77.40	-34	9,395	-0.36%
2020/10/16	11	75.83	12	76.65	74.60	-1	9,616	-0.01%
2020/10/15	14	73.80	1	73.70	74.00	13	9,602	0.14%
2020/10/14	4	74.58	2	74.30	74.00	2	9,700	0.02%
2020/10/12	20	73.15	21	73.69	73.70	-1	9,904	-0.01%
2020/10/08	0	0.00	8	73.05	73.30	-8	10,358	-0.08%
2020/10/07	11	71.14	44	72.32	72.50	-33	10,564	-0.31%
2020/10/06	19	72.19	1	73.40	71.60	18	10,551	0.17%
2020/10/05	29	70.79	4	71.05	70.30	25	10,596	0.24%
2020/09/30	1	70.60	2	71.35	72.20	-1	10,813	-0.01%
2020/09/29	7	72.51	2	73.05	71.60	5	10,897	0.05%
2020/09/28	1	73.80	2	74.25	73.60	-1	11,013	-0.01%
2020/09/25	13	74.37	4	74.15	73.50	9	11,383	0.08%
2020/09/24	1	76.80	1	77.40	77.00	0	11,378	0.00%
2020/09/22	11	78.18	10	79.40	78.40	1	11,824	0.01%
2020/09/21	0	0.00	10	80.20	80.20	-10	12,041	-0.08%
2020/09/18	20	80.65	12	81.02	81.00	8	12,102	0.07%
2020/09/17	4	81.30	35	81.84	81.20	-31	12,176	-0.25%
2020/09/16	17	82.95	17	82.76	82.50	0	12,142	0.00%
2020/09/15	29	82.71	10	82.24	81.80	19	12,032	0.16%
2020/09/14	28	83.41	4	83.18	82.30	24	11,863	0.20%
2020/09/11	13	82.59	5	82.30	82.60	8	11,536	0.07%
2020/09/10	5	81.68	4	82.00	80.60	1	11,447	0.01%
2020/09/09	3	78.80	2	78.70	80.00	1	11,298	0.01%
2020/09/08	22	81.91	28	80.76	80.40	-6	11,185	-0.05%
2020/09/07	2	80.20	1	81.40	76.50	1	10,925	0.01%
2020/09/04	5	78.28	1	79.70	80.00	4	10,888	0.04%
2020/09/03	3	80.83	1	79.40	78.80	2	10,853	0.02%
2020/09/02	7	82.39	7	82.41	81.00	0	10,827	0.00%
2020/09/01	0	0.00	8	78.49	79.30	-8	10,659	-0.08%
2020/08/31	3	77.77	3.1	78.02	77.30	-0.1	10,699	0.00%
2020/08/28	1	75.70	1	76.00	75.70	0	10,724	0.00%
2020/08/27	1	77.40	0	0.00	77.50	1	10,847	0.01%
2020/08/26	14	78.68	3	78.63	77.80	11	11,057	0.10%
2020/08/25	1	78.10	0	0.00	78.60	1	11,147	0.01%
2020/08/21	5	76.50	7	76.07	76.30	-2	11,306	-0.02%
2020/08/20	10	77.79	14	76.62	76.10	-4	11,481	-0.03%
2020/08/19	2	80.85	0	0.00	80.10	2	11,606	0.02%
2020/08/17	3	82.70	1	83.50	81.30	2	11,855	0.02%
2020/08/14	4	81.48	4	82.65	82.50	0	11,961	0.00%
2020/08/13	4	81.13	4	82.05	81.40	0	11,960	0.00%
2020/08/12	3	82.73	3	82.93	82.40	0	11,965	0.00%
2020/08/11	4	83.85	19	85.17	83.70	-15	11,990	-0.13%
2020/08/10	4	84.68	0	0.00	81.70	4	11,937	0.03%
2020/08/07	8	83.35	0	0.00	83.30	8	12,036	0.07%
2020/08/06	12	85.07	10	85.43	84.80	2	12,091	0.02%
2020/08/05	18	84.07	15	84.33	84.60	3	11,944	0.03%
2020/08/04	5	78.78	3	78.27	78.30	2	11,782	0.02%
2020/08/03	21	78.08	26	78.94	79.10	-5	11,873	-0.04%
2020/07/31	10	73.35	15	75.04	75.00	-5	11,984	-0.04%
2020/07/30	3	71.73	0	0.00	71.60	3	12,137	0.02%
2020/07/29	2	74.10	2	74.00	74.50	0	12,215	0.00%
2020/07/28	0	0.00	3	74.50	73.50	-3	12,280	-0.02%
2020/07/27	5	75.42	3	75.30	75.00	2	12,325	0.02%
2020/07/24	9	75.86	4	76.23	75.10	5	12,340	0.04%
2020/07/23	3	75.17	1	76.20	76.20	2	12,447	0.02%
2020/07/22	0	0.00	2	76.10	75.20	-2	12,515	-0.02%
2020/07/21	1	71.60	6	71.57	72.60	-5	12,633	-0.04%
2020/07/20	1	70.10	3	69.90	70.80	-2	12,703	-0.02%
2020/07/17	6	68.92	23	69.69	68.00	-17	12,915	-0.13%
2020/07/16	25	71.33	13	70.33	69.50	12	13,172	0.09%
2020/07/15	16	73.33	7	72.60	71.00	9	13,437	0.07%
2020/07/14	2	70.25	4	69.55	69.20	-2	13,526	-0.01%
2020/07/13	2	68.20	2	67.95	67.80	0	13,692	0.00%
2020/07/10	7	67.54	4	67.15	67.60	3	13,861	0.02%
2020/07/09	4	70.35	12.2	70.07	70.30	-8.2	14,017	-0.06%
2020/07/08	4	66.93	44	67.38	68.40	-40	13,902	-0.29%
2020/07/07	44	65.99	0	0.00	65.20	44	13,792	0.32%
2020/07/06	10	68.02	40	68.03	67.10	-30	13,694	-0.22%
2020/07/03	31	66.47	1	66.40	65.00	30	13,380	0.22%
2020/07/02	10	66.10	62	65.90	66.10	-52	13,427	-0.39%
2020/07/01	2	64.90	27	64.78	64.40	-25	13,283	-0.19%
2020/06/30	15	63.11	31	61.45	63.60	-16	12,952	-0.12%
2020/06/29	0	0.00	6	60.90	60.50	-6	12,820	-0.05%
2020/06/24	13	59.40	32	60.28	60.30	-19	12,768	-0.15%
2020/06/23	0	0.00	10	60.60	60.30	-10	12,731	-0.08%
2020/06/22	6	59.75	0	0.00	59.40	6	12,684	0.05%
2020/06/19	11	59.85	4	59.30	59.20	7	12,767	0.05%
2020/06/18	32	60.32	2	60.70	60.30	30	12,779	0.23%
2020/06/17	10	60.00	43	60.18	60.00	-33	12,742	-0.26%
2020/06/16	22	59.30	11	59.90	59.60	11	12,743	0.09%
2020/06/15	4	57.98	9	57.74	57.00	-5	12,766	-0.04%
2020/06/12	7	57.57	4	57.18	57.80	3	12,908	0.02%
2020/06/11	21	60.20	3	60.07	57.80	18	13,006	0.14%
2020/06/10	11	60.03	3	60.10	59.90	8	13,216	0.06%
2020/06/09	5	60.22	38	60.55	59.70	-33	13,447	-0.25%
2020/06/08	13	60.12	12	59.80	59.60	1	13,808	0.01%
2020/06/05	26	61.13	21	61.61	60.90	5	14,205	0.04%
2020/06/04	25	61.12	10	61.35	60.70	15	14,240	0.11%
2020/06/03	20	60.90	21	61.20	60.60	-1	14,281	-0.01%
2020/06/02	23	60.35	20	60.53	60.20	3	14,234	0.02%
2020/06/01	31	59.67	25	60.46	61.50	6	14,121	0.04%
2020/05/29	11	58.06	42	59.00	58.70	-31	14,067	-0.22%
2020/05/28	2	58.90	2	59.50	58.50	0	14,288	0.00%
2020/05/27	113	59.23	16	60.00	59.80	97	14,419	0.67%	大買/
2020/05/26	88	59.74	79	59.25	58.50	9	14,268	0.06%
2020/05/25	5	58.36	77	58.72	58.80	-72	14,013	-0.51%
2020/05/22	4	55.28	9	55.34	55.00	-5	13,773	-0.04%
2020/05/21	10	55.53	6	55.92	56.00	4	13,804	0.03%
2020/05/20	14	55.28	4	54.60	54.50	10	13,746	0.07%
2020/05/19	2	55.65	12	55.94	55.30	-10	13,766	-0.07%
2020/05/18	12	55.67	1	55.40	55.60	11	13,818	0.08%
2020/05/15	83	56.25	91	56.33	57.00	-8	13,803	-0.06%
2020/05/14	8	56.83	33	57.82	55.90	-25	13,718	-0.18%
2020/05/13	5	58.22	4	58.50	58.00	1	13,535	0.01%
2020/05/12	43	59.66	13	59.62	59.70	30	13,396	0.22%
2020/05/11	20	58.29	6	58.67	58.70	14	13,232	0.11%
2020/05/08	10	57.25	31	57.29	56.80	-21	12,971	-0.16%
2020/05/07	130	57.28	76	57.12	58.30	54	12,729	0.42%	大買/
2020/05/06	79	58.98	101	59.49	58.20	-22	12,280	-0.18%	大賣/
2020/05/05	17	61.65	3	62.37	61.00	14	11,905	0.12%
2020/05/04	92	61.87	92	62.19	62.10	0	11,699	0.00%
2020/04/30	68	65.03	8	66.03	64.70	60	11,530	0.52%
2020/04/29	6	64.83	82	64.91	65.20	-76	11,381	-0.67%
2020/04/28	8	65.09	13	65.67	64.60	-5	11,278	-0.04%
2020/04/27	89	63.97	123	64.05	63.30	-34	11,074	-0.31%	大賣/
2020/04/24	7	64.09	9	64.56	63.10	-2	10,867	-0.02%
2020/04/23	15	61.99	15	62.73	63.20	0	10,455	0.00%
2020/04/22	110	62.00	5	62.34	62.80	105	10,301	1.02%	大買/鉅額交易
2020/04/21	121	65.38	116	62.56	62.70	5	9,967	0.05%	大買/大賣/
2020/04/20	75	65.20	75	66.05	67.50	0	9,620	0.00%
2020/04/17	19	64.15	30	65.42	62.60	-11	9,177	-0.12%
2020/04/16	11	57.49	6.2	60.47	60.50	4.8	8,585	0.06%
2020/04/15	3	54.13	8	53.84	55.00	-5	8,142	-0.06%
2020/04/14	2	51.75	11	52.76	53.60	-9	7,906	-0.11%
2020/04/13	2	48.63	6	49.83	49.75	-4	7,571	-0.05%
2020/04/10	0	0.00	5	48.04	48.00	-5	7,409	-0.07%
2020/04/09	2	47.38	11	47.87	47.35	-9	7,446	-0.12%
2020/04/08	10	47.75	0	0.00	47.75	10	7,427	0.13%
2020/04/07	5	47.80	9	46.81	48.00	-4	7,403	-0.05%
2020/04/06	4	44.19	2	44.10	44.55	2	7,292	0.03%
2020/04/01	1	44.00	1	44.10	44.00	0	7,271	0.00%
2020/03/31	4	42.60	2	43.83	44.00	2	7,377	0.03%
2020/03/27	3	42.93	1	41.70	41.65	2	7,201	0.03%
2020/03/26	1	41.70	3	42.35	42.75	-2	7,160	-0.03%
2020/03/25	4	42.65	13	43.02	42.25	-9	7,277	-0.12%
2020/03/24	2	40.60	1	41.05	41.10	1	7,223	0.01%
2020/03/23	1	38.70	1	38.90	38.65	0	7,214	0.00%
2020/03/20	3	38.43	3	37.75	38.65	0	7,303	0.00%
2020/03/19	4	37.03	15	39.15	36.15	-11	7,286	-0.15%
2020/03/18	6	41.97	2	42.40	40.10	4	7,214	0.06%
2020/03/17	18	43.83	5	42.96	42.50	13	7,254	0.18%
2020/03/16	7	45.14	12	45.65	44.00	-5	7,283	-0.07%
2020/03/13	10	43.60	9	43.33	43.00	1	7,539	0.01%
2020/03/12	18	48.06	1	52.00	47.35	17	7,367	0.23%
2020/03/11	3	51.55	5	52.28	52.60	-2	7,030	-0.03%
2020/03/10	3	47.78	4	47.98	48.50	-1	6,674	-0.01%
2020/03/09	1	49.40	1	48.90	47.55	0	6,638	0.00%
2020/03/06	0	0.00	4	49.54	49.85	-4	6,833	-0.06%
2020/03/05	5	49.14	3	49.53	49.60	2	7,229	0.03%
2020/03/04	9	48.18	10	48.25	48.50	-1	7,213	-0.01%
2020/03/03	6	48.33	0	0.00	47.90	6	7,165	0.08%
2020/03/02	2	48.55	7	48.21	50.50	-5	6,855	-0.07%
2020/02/27	0	0.00	8	47.75	47.45	-8	6,627	-0.12%
2020/02/26	9	47.19	1	47.40	46.80	8	6,515	0.12%
2020/02/25	2	48.15	3	48.03	48.45	-1	6,464	-0.02%
2020/02/24	0	0.00	1	48.25	48.30	-1	6,418	-0.02%
2020/02/21	0	0.00	4	48.09	47.50	-4	6,327	-0.06%
2020/02/20	1	48.30	2	48.00	48.00	-1	6,224	-0.02%
2020/02/19	2	47.75	1	47.35	47.15	1	6,098	0.02%
2020/02/18	1	46.00	1	46.75	47.00	0	5,964	0.00%
2020/02/13	1	43.10	0	0.00	43.10	1	5,723	0.02%
2020/02/12	2	42.90	1	43.25	43.20	1	5,698	0.02%
2020/02/10	0	0.00	2	42.13	42.25	-2	5,738	-0.03%
2020/02/06	2	44.05	3	44.25	44.40	-1	5,733	-0.02%
2020/02/05	1	43.85	0	0.00	43.95	1	5,740	0.02%
2020/02/04	6	43.84	6	43.89	44.05	0	5,734	0.00%
2020/02/03	6	42.28	6	43.07	43.80	0	5,756	0.00%
2020/01/31	1	42.60	1	43.00	43.65	0	5,725	0.00%
2020/01/17	1	46.65	5	45.85	46.00	-4	5,626	-0.07%
2020/01/16	1	45.75	6	45.80	46.65	-5	5,574	-0.09%
2020/01/15	2	46.65	8	46.70	46.55	-6	5,494	-0.11%
2020/01/14	1	47.40	1	47.05	47.15	0	5,475	0.00%
2020/01/13	2	46.90	0	0.00	47.10	2	5,408	0.04%
2020/01/10	0	0.00	1	47.20	47.35	-1	5,402	-0.02%
2020/01/09	0	0.00	1	47.25	46.90	-1	5,394	-0.02%
2020/01/08	0	0.00	3	46.80	46.85	-3	5,490	-0.05%
2020/01/07	3	46.58	2	46.68	46.70	1	5,491	0.02%
2020/01/06	2	46.93	0	0.00	46.70	2	5,459	0.04%
2020/01/03	2	46.78	0	0.00	47.30	2	5,427	0.04%
2020/01/02	3	47.50	3	47.97	48.25	0	5,338	0.00%
2019/12/31	1	48.45	5	48.09	47.30	-4	5,272	-0.08%
2019/12/30	2	47.65	1	48.20	48.35	1	5,204	0.02%
2019/12/27	3	47.95	1	48.20	48.20	2	5,152	0.04%
2019/12/26	4	48.36	6	47.65	47.15	-2	5,074	-0.04%
2019/12/25	1	47.30	4	47.73	47.60	-3	4,899	-0.06%
2019/12/23	1	46.10	0	0.00	46.90	1	4,849	0.02%
2019/12/20	4	47.68	1	46.60	46.50	3	4,800	0.06%
2019/12/18	1	48.05	0	0.00	47.30	1	4,607	0.02%
2019/12/17	1	47.60	1	48.15	48.00	0	4,553	0.00%
2019/12/16	0	0.00	1	48.15	47.55	-1	4,401	-0.02%
2019/12/13	7	47.24	7	47.02	46.90	0	4,309	0.00%
2019/12/12	6	48.45	2	48.50	47.80	4	4,222	0.09%
2019/12/11	11	47.12	7	47.82	47.90	4	4,013	0.10%
2019/12/10	8	46.90	20	46.89	47.80	-12	3,795	-0.32%
2019/12/09	1	44.10	68	43.88	44.05	-67	3,261	-2.05%
2019/12/06	5	44.37	3	44.58	43.95	2	3,164	0.06%
2019/12/05	6	44.63	2	44.60	44.80	4	3,070	0.13%
2019/12/04	1	43.45	1	44.30	44.20	0	2,978	0.00%
2019/12/03	4	43.85	25	44.27	44.05	-21	2,899	-0.72%
2019/12/02	38	42.95	11	43.33	44.30	27	2,609	1.03%
2019/11/29	2	40.60	19	40.42	40.95	-17	2,316	-0.73%
2019/11/28	11	39.94	2	40.15	40.10	9	2,249	0.40%
2019/11/27	4	39.28	1	39.20	39.55	3	2,165	0.14%
2019/11/26	0	0.00	4	38.98	38.90	-4	2,150	-0.19%
2019/11/19	0	0.00	2	38.80	38.35	-2	2,730	-0.07%
2019/11/12	2	38.45	0	0.00	38.45	2	2,902	0.07%
2019/11/11	2	38.35	1	38.90	38.45	1	2,952	0.03%
2019/11/07	0	0.00	1	38.95	38.90	-1	2,967	-0.03%
2019/11/06	1	38.60	0	0.00	38.55	1	2,981	0.03%
2019/11/04	2	38.03	0	0.00	38.05	2	3,001	0.07%
2019/10/31	1	38.00	0	0.00	37.40	1	3,003	0.03%
2019/10/29	1	38.45	1	38.25	38.25	0	2,973	0.00%
2019/10/28	1	38.35	0	0.00	38.30	1	2,990	0.03%
2019/10/24	1	38.85	0	0.00	39.00	1	3,077	0.03%
2019/10/23	0	0.00	8	39.11	39.00	-8	3,103	-0.26%
2019/10/21	52	38.90	0	0.00	38.95	52	3,101	1.68%
2019/10/18	2	38.78	0	0.00	38.90	2	3,121	0.06%
2019/10/17	0	0.00	2	38.95	38.95	-2	3,090	-0.06%
2019/10/16	11	39.60	15	40.39	39.35	-4	3,069	-0.13%
2019/10/15	0	0.00	4	38.20	38.40	-4	2,957	-0.14%
2019/10/14	4	39.03	4	39.00	39.20	0	2,940	0.00%
2019/10/03	2	38.95	0	0.00	39.00	2	2,912	0.07%
2019/10/01	15	39.04	3	39.15	39.15	12	2,886	0.42%
2019/09/27	0	0.00	1	39.20	38.95	-1	2,873	-0.03%
2019/09/26	0	0.00	3	40.05	39.95	-3	2,859	-0.10%
2019/09/25	2	39.78	8	39.80	39.90	-6	2,859	-0.21%
2019/09/24	1	41.25	5	41.02	40.55	-4	2,847	-0.14%
2019/09/23	4	40.75	0	0.00	40.75	4	2,810	0.14%
2019/09/20	5	40.34	0	0.00	40.60	5	2,802	0.18%
2019/09/19	2	40.10	0	0.00	40.10	2	2,764	0.07%
2019/09/18	1	39.95	5	39.97	40.05	-4	2,755	-0.15%
2019/09/17	1	39.60	1	39.70	39.45	0	2,736	0.00%
2019/09/16	0	0.00	2	40.15	40.20	-2	2,700	-0.07%
2019/09/12	0	0.00	2	40.30	40.35	-2	2,684	-0.07%
2019/09/10	0	0.00	4	40.65	40.55	-4	2,655	-0.15%
2019/09/09	5	40.50	0	0.00	40.50	5	2,628	0.19%
2019/09/06	7	40.17	1	40.10	40.00	6	2,591	0.23%
2019/09/05	2	41.20	2	40.93	40.95	0	2,517	0.00%
2019/09/04	3	41.43	1	41.60	40.90	2	2,472	0.08%
2019/09/03	5	41.20	9	41.47	40.90	-4	2,420	-0.17%
2019/09/02	5	40.63	3	40.17	41.25	2	2,180	0.09%
2019/08/30	1	39.75	0	0.00	39.85	1	2,114	0.05%
2019/08/29	5	40.25	0	0.00	39.95	5	2,089	0.24%
2019/08/28	1	39.60	1	39.55	39.70	0	2,049	0.00%
2019/08/27	4	39.75	3	40.75	39.45	1	2,008	0.05%
2019/08/26	3	38.93	9	38.91	39.10	-6	1,855	-0.32%
2019/08/23	29	39.48	12	39.53	38.60	17	1,693	1.00%
2019/08/22	3	39.15	3	39.50	40.45	0	1,428	0.00%
2019/08/19	6	38.20	0	0.00	38.70	6	1,263	0.47%
2019/08/16	2	38.58	0	0.00	38.10	2	1,244	0.16%
2019/08/15	2	37.80	1	37.95	37.85	1	1,196	0.08%
2019/08/14	5	39.55	0	0.00	39.55	5	1,126	0.44%
2019/08/12	0	0.00	21	39.74	39.70	-21	1,050	-2.00%
2019/08/08	0	0.00	2	39.33	39.35	-2	1,008	-0.20%
2019/08/07	23	38.54	0	0.00	38.65	23	971	2.37%
2019/08/02	1	37.40	1	37.40	37.60	0	925	0.00%
2019/08/01	2	38.15	0	0.00	38.20	2	917	0.22%
2019/07/30	0	0.00	5	38.55	38.65	-5	986	-0.51%
2019/07/29	0	0.00	4	39.35	39.25	-4	981	-0.41%
2019/07/26	1	37.95	1	38.50	38.00	0	959	0.00%
2019/07/24	0	0.00	1	37.50	37.50	-1	848	-0.12%
2019/07/17	1	36.20	0	0.00	36.20	1	1,017	0.10%
2019/07/11	1	35.45	0	0.00	35.40	1	1,047	0.10%
2019/06/28	0	0.00	1	34.95	34.80	-1	1,111	-0.09%
2019/06/20	1	33.90	0	0.00	34.55	1	1,117	0.09%
2019/06/04	1	33.50	0	0.00	33.50	1	1,103	0.09%
2019/05/28	0	0.00	0	33.20	32.00	0	1,082	0.00%
2019/05/17	0	0.00	2	35.00	34.70	-2	1,021	-0.20%
2019/05/15	0	0.00	1	35.90	36.15	-1	1,000	-0.10%
2019/05/14	1	34.40	0	0.00	35.50	1	995	0.10%
2019/05/13	2	35.83	2	35.70	35.50	0	980	0.00%
2019/05/08	0	0.00	3	38.20	37.45	-3	928	-0.32%
2019/05/07	2	38.50	0	0.00	38.20	2	910	0.22%
2019/05/03	1	36.80	0	0.00	36.75	1	793	0.13%
2019/04/29	1	35.60	0	0.00	35.60	1	726	0.14%
2019/04/26	1	36.75	0	0.00	36.35	1	695	0.14%
2019/04/24	3	35.73	10	36.22	36.95	-7	614	-1.14%
2019/04/23	0	0.00	1	34.35	34.70	-1	503	-0.20%
2019/04/22	6	34.77	0	0.00	34.80	6	494	1.21%
2019/04/18	3	34.77	0	0.00	34.50	3	457	0.66%
2019/04/16	3	34.55	1	34.35	34.60	2	419	0.48%
2019/04/15	2	34.40	0	0.00	34.60	2	406	0.49%
2019/04/10	2	33.90	0	0.00	33.85	2	344	0.58%
2019/04/08	5	32.75	21	32.86	33.00	-16	313	-5.10%
2019/04/01	9	32.19	0	0.00	32.20	9	274	3.27%
2019/03/29	2	32.35	0	0.00	32.25	2	259	0.77%
2019/03/28	2	32.20	1	32.25	32.30	1	248	0.40%
2019/03/27	3	32.73	0	0.00	32.80	3	237	1.27%
2019/03/26	3	33.25	0	0.00	33.40	3	223	1.34%
2019/03/18	2	33.55	0	0.00	33.55	2	200	1.00%
2019/03/14	2	33.90	0	0.00	33.85	2	201	0.99%
2019/01/22	0	0.00	5	33.50	33.50	-5	228	-2.19%
2019/01/16	5	32.30	0	0.00	32.50	5	234	2.13%
2019/01/09	0	0.00	5	32.35	32.30	-5	247	-2.02%
2018/11/20	0	0.00	1	33.15	33.00	-1	284	-0.35%
2018/11/16	1	32.70	0	0.00	33.00	1	279	0.36%
2018/11/15	0	0.00	10	31.90	32.40	-10	273	-3.65%
2018/11/05	0	0.00	5	31.35	31.35	-5	326	-1.53%
2018/10/26	0	0.00	10	31.10	31.00	-10	333	-3.00%
2018/08/23	0	0.00	2	34.55	34.55	-2	443	-0.45%
2018/08/20	0	0.00	2	34.80	34.75	-2	471	-0.42%
2018/08/10	3	37.85	0	0.00	37.70	3	435	0.69%
2018/07/31	0	0.00	4	38.50	38.50	-4	430	-0.93%
2018/07/09	0	0.00	8	36.24	36.15	-8	504	-1.59%
2018/07/06	2	36.60	0	0.00	36.05	2	505	0.40%
2018/07/03	2	37.70	0	0.00	37.15	2	503	0.40%
2018/06/29	8	38.89	8	39.06	38.15	0	496	0.00%
2018/06/28	1	38.40	5	38.57	38.55	-4	444	-0.90%
2018/06/14	1	38.50	4	38.80	37.90	-3	417	-0.72%
2018/05/28	0	0.00	10	37.70	37.95	-10	410	-2.44%
2018/05/18	1	36.40	0	0.00	36.40	1	424	0.24%
2018/05/14	0	0.00	2	37.00	37.20	-2	488	-0.41%
2018/05/02	2	36.10	0	0.00	36.30	2	563	0.35%
2018/04/30	1	35.70	0	0.00	35.65	1	570	0.18%
2018/04/26	1	36.00	0	0.00	36.00	1	606	0.16%
2018/04/24	7	36.13	0	0.00	36.20	7	846	0.83%
2018/04/23	7	36.80	0	0.00	36.85	7	889	0.79%
2018/04/20	3	37.45	0	0.00	37.35	3	897	0.33%
2018/04/19	1	37.80	0	0.00	37.70	1	890	0.11%
2018/04/12	0	0.00	2	39.10	39.10	-2	862	-0.23%
2018/03/13	0	0.00	2	39.00	39.30	-2	899	-0.22%
2018/03/09	4	38.23	0	0.00	38.75	4	901	0.44%
2018/03/08	1	38.70	0	0.00	38.80	1	892	0.11%
2018/02/22	2	39.30	13	39.30	39.25	-11	979	-1.12%
2018/02/09	15	38.59	0	0.00	38.95	15	964	1.56%
2018/02/08	2	39.10	0	0.00	39.20	2	953	0.21%
2018/02/06	4	39.60	0	0.00	39.10	4	940	0.43%
2018/02/05	2	39.75	0	0.00	40.80	2	916	0.22%
2018/01/29	1	41.00	0	0.00	40.95	1	896	0.11%
2018/01/19	2	42.90	5	42.92	42.55	-3	839	-0.36%
2018/01/18	5	44.34	4	44.05	43.00	1	802	0.12%
2018/01/17	0	0.00	1	40.95	41.75	-1	596	-0.17%
2018/01/16	1	40.25	0	0.00	40.55	1	548	0.18%
2018/01/04	0	0.00	5	39.95	40.30	-5	602	-0.83%