晶技 (3042)-凱基-台南券商分點個股進出

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
118.5
漲跌
▼0.5
漲幅
-0.42%
成交量
3,438張
產業
上市電子零組件類股
1039人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶技 (3042)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	3	118.17	0	0.00	118.50	3	3,787	0.08%
2024/06/13	3	119.33	3	120.50	119.00	0	3,796	0.00%
2024/06/12	4	117.63	3	118.83	118.50	1	3,803	0.03%
2024/06/11	0	0.00	4	117.00	117.00	-4	3,976	-0.10%
2024/06/05	0	0.00	1	115.50	116.00	-1	4,380	-0.02%
2024/06/04	4	113.00	0	0.00	113.50	4	4,394	0.09%
2024/06/03	0	0.00	1	113.00	114.50	-1	4,438	-0.02%
2024/05/29	0	0.00	1	117.50	116.00	-1	4,821	-0.02%
2024/05/28	1	116.00	2	117.25	115.50	-1	4,786	-0.02%
2024/05/27	0	0.00	3	115.33	115.50	-3	4,754	-0.06%
2024/05/24	2	116.00	0	0.00	116.00	2	4,732	0.04%
2024/05/23	0	0.00	1.2	115.00	115.50	-1.2	4,703	-0.03%
2024/05/22	1	115.00	1	115.50	115.00	0	4,686	0.00%
2024/05/21	1	110.50	1.2	111.00	112.00	-0.2	4,652	0.00%
2024/05/20	0	0.00	2	111.50	110.00	-2	4,646	-0.04%
2024/05/17	1	108.50	1	108.50	108.00	0	4,602	0.00%
2024/05/16	6	109.92	0	0.00	109.50	6	4,566	0.13%
2024/05/15	2	111.25	0	0.00	111.00	2	4,554	0.04%
2024/05/14	0	0.00	2	111.75	112.00	-2	4,543	-0.04%
2024/05/13	2	110.00	1	110.00	110.00	1	4,519	0.02%
2024/05/08	0	0.00	8	111.69	113.00	-8	4,445	-0.18%
2024/05/07	2	112.00	1	113.00	111.00	1	4,413	0.02%
2024/05/06	4	110.75	6	111.42	112.00	-2	4,380	-0.05%
2024/05/03	2	112.75	4	113.00	111.50	-2	4,340	-0.05%
2024/05/02	2.5	111.00	0	0.00	112.00	2.5	4,276	0.06%
2024/04/30	0	0.00	4	112.38	112.50	-4	4,246	-0.09%
2024/04/29	0	0.00	3	110.83	111.00	-3	4,221	-0.07%
2024/04/24	2	106.00	0	0.00	106.00	2	4,174	0.05%
2024/04/22	0	0.00	8	104.00	103.50	-8	4,166	-0.19%
2024/04/19	0.1	107.82	0	0.00	106.50	0.1	4,145	0.00%
2024/04/18	1	110.00	0	0.00	111.00	1	4,121	0.02%
2024/04/17	0	0.00	0.1	110.00	110.00	-0.1	4,124	0.00%
2024/04/16	1	108.50	1.1	110.45	109.00	-0.1	4,121	0.00%
2024/04/15	2.1	112.02	1.1	113.43	112.00	1.1	4,066	0.03%
2024/04/10	0	0.00	1	113.00	112.50	-1	4,030	-0.02%
2024/04/09	3	112.33	2	113.50	111.00	1	4,006	0.02%
2024/04/08	1	110.00	0	0.00	110.00	1	3,948	0.03%
2024/04/03	2	110.00	0.1	110.00	109.50	1.9	3,918	0.05%
2024/04/02	8	110.69	5	111.10	110.50	3	3,889	0.08%
2024/04/01	4.6	111.23	1	111.00	110.50	3.6	3,849	0.09%
2024/03/29	8	111.44	6.1	112.60	113.00	1.9	3,797	0.05%
2024/03/28	2	113.25	8.1	115.23	114.50	-6.1	3,512	-0.17%
2024/03/27	2	112.25	1	112.50	113.50	1	3,365	0.03%
2024/03/26	7	113.36	1.1	111.11	112.50	5.9	3,333	0.18%
2024/03/25	4.5	114.89	2	114.75	115.00	2.5	3,277	0.08%
2024/03/22	4	116.88	3	116.83	117.00	1	3,235	0.03%
2024/03/21	11	122.41	25	122.32	121.50	-14	3,152	-0.44%
2024/03/20	3	121.33	6	121.83	120.50	-3	3,020	-0.10%
2024/03/19	2	117.50	6	118.75	120.00	-4	2,829	-0.14%
2024/03/18	4	113.63	0	0.00	114.50	4	2,634	0.15%
2024/03/15	4	113.25	2	115.25	114.50	2	2,585	0.08%
2024/03/14	17	116.71	17.1	116.53	117.00	-0.1	2,519	0.00%
2024/03/13	6	115.17	33.5	115.79	117.00	-27.5	2,330	-1.18%
2024/03/12	1	108.00	3	107.83	108.00	-2	1,972	-0.10%
2024/03/08	0	0.00	7	103.50	103.00	-7	1,883	-0.37%
2024/03/07	0.5	104.50	5	104.80	105.00	-4.5	1,872	-0.24%
2024/03/06	1	107.00	2	106.25	106.50	-1	1,836	-0.05%
2024/03/05	4	104.50	7	105.21	105.00	-3	1,729	-0.17%
2024/03/04	1	105.50	6	103.67	106.00	-5	1,599	-0.31%
2024/03/01	0	0.00	1	99.00	98.90	-1	1,440	-0.07%
2024/02/29	2	99.40	0	0.00	99.80	2	1,453	0.14%
2024/02/27	1	100.00	0	0.00	98.90	1	1,453	0.07%
2024/02/23	2	100.00	0	0.00	100.00	2	1,448	0.14%
2024/02/22	0	0.00	3	100.00	100.00	-3	1,430	-0.21%
2024/02/21	1	98.60	2	100.15	98.80	-1	1,401	-0.07%
2024/02/20	1	97.00	0	0.00	96.20	1	1,364	0.07%
2024/02/16	1	97.50	0	0.00	97.50	1	1,407	0.07%
2024/01/31	0	0.00	4	95.90	95.00	-4	1,531	-0.26%
2024/01/25	0.2	96.20	0	0.00	96.30	0.2	1,543	0.01%
2024/01/10	1	94.70	10	94.88	94.90	-9	1,597	-0.56%
2024/01/09	0.5	96.20	2	95.75	95.50	-1.5	1,623	-0.09%
2024/01/05	1	97.60	0	0.00	96.70	1	1,709	0.06%
2024/01/03	2	98.70	0	0.00	98.30	2	1,746	0.11%
2024/01/02	0	0.00	1	98.70	99.00	-1	1,746	-0.06%
2023/12/27	0	0.00	2	98.90	98.60	-2	1,796	-0.11%
2023/12/26	1	97.70	0	0.00	98.00	1	1,856	0.05%
2023/12/22	1	96.60	0	0.00	96.60	1	1,965	0.05%
2023/12/21	1	98.10	0	0.00	97.00	1	1,980	0.05%
2023/12/20	1	98.80	0	0.00	98.00	1	1,981	0.05%
2023/12/19	1	97.70	0	0.00	97.70	1	1,998	0.05%
2023/12/18	0	0.00	1	101.00	100.00	-1	2,004	-0.05%
2023/12/15	1	102.00	2	101.00	101.00	-1	2,082	-0.05%
2023/12/14	0	0.00	3	100.83	101.50	-3	2,197	-0.14%
2023/12/13	0	0.00	1	100.00	100.00	-1	2,268	-0.04%
2023/12/12	0.5	100.50	1	100.00	100.00	-0.5	2,298	-0.02%
2023/12/11	0.5	100.00	1	99.90	100.00	-0.5	2,348	-0.02%
2023/12/08	3	101.00	8	100.44	100.00	-5	2,413	-0.21%
2023/12/07	1	101.50	1	101.50	101.50	0	2,441	0.00%
2023/12/06	0	0.00	2	103.75	104.00	-2	2,475	-0.08%
2023/12/05	5	102.50	3	102.67	103.00	2	2,521	0.08%
2023/12/04	1	102.00	1	103.00	103.00	0	2,619	0.00%
2023/11/29	6	102.50	0.3	102.50	102.50	5.7	2,978	0.19%
2023/11/28	1	101.00	3	101.33	102.00	-2	3,012	-0.07%
2023/11/27	0	0.00	1	101.50	100.50	-1	3,028	-0.03%
2023/11/24	1	99.60	11	99.88	100.50	-10	3,037	-0.33%
2023/11/21	2	100.00	2	100.00	100.00	0	3,079	0.00%
2023/11/20	2.1	100.00	2	100.50	100.50	0.1	3,146	0.00%
2023/11/16	9	99.57	7	99.31	99.20	2	3,292	0.06%
2023/11/15	7	100.03	7	99.76	99.70	0	3,374	0.00%
2023/11/14	4	99.18	6	99.57	99.70	-2	3,463	-0.06%
2023/11/13	4	96.58	5	96.70	96.70	-1	3,599	-0.03%
2023/11/10	4	96.75	4	96.10	96.10	0	3,602	0.00%
2023/11/09	5	98.50	2	98.10	98.00	3	3,590	0.08%
2023/11/08	5	97.88	2	98.25	97.70	3	3,580	0.08%
2023/11/07	1	98.10	2	98.25	98.40	-1	3,571	-0.03%
2023/11/06	1	97.90	1	98.10	98.30	0	3,575	0.00%
2023/11/03	1	97.80	0	0.00	97.80	1	3,604	0.03%
2023/11/02	0	0.00	1	97.60	97.50	-1	3,640	-0.03%
2023/11/01	2	95.30	3	95.90	96.00	-1	3,684	-0.03%
2023/10/31	0.1	95.50	2	95.75	95.90	-1.9	3,685	-0.05%
2023/10/27	2	96.80	5	97.02	96.70	-3	3,706	-0.08%
2023/10/26	5	97.42	3	96.70	96.70	2	3,718	0.05%
2023/10/25	1	99.10	1	98.90	98.90	0	3,722	0.00%
2023/10/24	7	98.30	7	98.84	99.40	0	3,739	0.00%
2023/10/20	5	97.12	4	97.90	97.70	1	3,783	0.03%
2023/10/19	7	97.46	2	97.95	97.90	5	3,801	0.13%
2023/10/18	10	98.80	11	98.17	98.30	-1	3,825	-0.03%
2023/10/17	5	100.20	4	99.95	100.00	1	3,781	0.03%
2023/10/16	9	98.01	6	97.92	98.50	3	3,763	0.08%
2023/10/13	0	0.00	1	99.00	100.00	-1	3,733	-0.03%
2023/10/12	3	97.30	5	98.19	98.50	-2	3,693	-0.06%
2023/10/11	3	97.23	8	97.69	97.90	-5	3,676	-0.14%
2023/10/06	3	96.80	0	0.00	96.60	3	3,689	0.08%
2023/10/05	1	96.40	0	0.00	96.40	1	3,722	0.03%
2023/10/04	7	96.79	4	96.90	97.00	3	3,699	0.08%
2023/10/03	0	0.00	4	98.18	98.00	-4	3,698	-0.11%
2023/10/02	5	97.00	4	97.85	98.00	1	3,711	0.03%
2023/09/28	7	96.43	3.5	96.67	96.80	3.5	3,669	0.10%
2023/09/27	5	96.56	3.1	97.10	97.10	1.9	3,625	0.05%
2023/09/26	8	99.48	1	98.90	98.30	7	3,668	0.19%
2023/09/25	1	100.00	3	100.47	99.70	-2	3,714	-0.05%
2023/09/22	6	98.20	2	99.00	99.60	4	3,711	0.11%
2023/09/21	2	98.20	2	98.95	99.10	0	3,700	0.00%
2023/09/20	7	102.14	19	99.58	99.10	-12	3,684	-0.33%
2023/09/19	10	103.95	13	103.92	103.50	-3	3,634	-0.08%
2023/09/18	11	102.73	3.6	103.70	103.00	7.4	3,582	0.21%
2023/09/15	4	100.75	3.6	101.14	102.50	0.4	3,520	0.01%
2023/09/14	8	100.44	3	101.17	101.50	5	3,503	0.14%
2023/09/13	15.6	99.79	4.1	99.41	99.20	11.5	3,463	0.33%
2023/09/12	6	100.12	6	100.48	101.00	0	3,415	0.00%
2023/09/11	3	101.17	3	101.50	101.00	0	3,342	0.00%
2023/09/08	2.4	101.13	1.4	101.50	101.00	1	3,292	0.03%
2023/09/07	6	102.67	2.1	102.23	103.00	4	3,226	0.12%
2023/09/06	4.5	101.84	13.1	102.77	103.00	-8.5	3,130	-0.27%
2023/09/05	0.1	96.90	8	97.70	97.90	-7.9	2,825	-0.28%
2023/09/04	0.1	95.10	0	0.00	95.60	0.1	2,749	0.00%
2023/09/01	23.5	94.99	4	94.40	94.40	19.5	2,733	0.71%
2023/08/31	4	94.85	2	94.60	94.70	2	2,686	0.07%
2023/08/30	0.1	94.50	0	0.00	94.50	0.1	2,684	0.00%
2023/08/29	3	92.50	4	93.05	93.90	-1	2,672	-0.04%
2023/08/28	11	92.03	0	0.00	92.50	11	2,654	0.41%
2023/08/25	2	94.00	2	93.15	92.90	0	2,660	0.00%
2023/08/24	0	0.00	17	94.61	95.00	-17	2,629	-0.65%
2023/08/23	3	92.57	0	0.00	93.10	3	2,570	0.12%
2023/08/22	0	0.00	9.7	95.56	93.50	-9.7	2,549	-0.38%
2023/08/21	7	93.83	0	0.00	92.00	7	2,435	0.29%
2023/08/18	2	94.70	0.1	94.30	94.40	1.9	2,340	0.08%
2023/08/17	1	93.70	14.9	94.59	95.70	-13.9	2,208	-0.63%
2023/08/15	0	0.00	1	90.80	90.20	-1	1,973	-0.05%
2023/08/14	0	0.00	0.3	89.70	89.80	-0.3	1,964	-0.02%
2023/08/09	6	89.87	0	0.00	90.80	6	1,940	0.31%
2023/08/07	0	0.00	6	92.28	91.70	-6	1,865	-0.32%
2023/08/04	2	90.70	0	0.00	91.00	2	1,833	0.11%
2023/08/02	1	89.20	0	0.00	89.60	1	1,827	0.05%
2023/08/01	0	0.00	1	90.00	90.00	-1	1,820	-0.05%
2023/07/28	0	0.00	7	90.20	90.10	-7	1,781	-0.39%
2023/07/27	5	88.80	0	0.00	89.00	5	1,756	0.28%
2023/07/25	0	0.00	2	90.00	90.60	-2	1,701	-0.12%
2023/07/21	15	90.50	1	90.00	90.60	14	1,649	0.85%
2023/07/20	0.1	89.20	2	88.90	89.00	-1.9	1,638	-0.12%
2023/07/19	7	89.40	2	90.30	88.50	5	1,637	0.31%
2023/07/17	0	0.00	6	91.00	91.50	-6	1,617	-0.37%
2023/07/14	7	90.97	3	91.30	91.00	4	1,615	0.25%
2023/07/13	3	93.27	2	92.45	92.00	1	1,602	0.06%
2023/07/12	2	91.15	17	91.50	92.00	-15	1,561	-0.96%
2023/07/11	1.1	87.90	1	88.13	88.40	0.1	1,516	0.01%
2023/07/10	1	86.90	0	0.00	87.30	1	1,519	0.07%
2023/07/07	2	87.91	0	0.00	88.60	2	1,505	0.13%
2023/07/06	0	0.00	10	90.10	90.10	-10	1,481	-0.67%
2023/07/04	1	88.40	10	88.40	88.90	-9	1,438	-0.63%
2023/07/03	11	96.23	0	0.00	96.20	11	1,336	0.82%
2023/06/29	0.1	94.60	2	93.45	93.60	-2	1,262	-0.15%
2023/06/28	0	0.00	1	94.50	93.10	-1	1,248	-0.08%
2023/06/27	0	0.00	1	95.29	94.50	-1	1,226	-0.08%
2023/06/26	2	97.95	32.2	96.48	97.70	-30.2	1,195	-2.53%
2023/06/21	15	96.09	5.2	96.12	96.30	9.8	1,137	0.86%
2023/06/20	2	95.10	0	0.00	95.60	2	1,107	0.18%
2023/06/16	0	0.00	1	94.00	94.30	-1	1,105	-0.09%
2023/06/15	2	92.85	0	0.00	92.20	2	1,087	0.18%
2023/06/14	5	93.10	0.1	92.90	92.70	4.9	1,087	0.45%
2023/06/12	0	0.00	10	92.52	93.20	-10	1,099	-0.91%
2023/06/09	2.1	92.64	12	92.32	92.50	-9.9	1,088	-0.91%
2023/06/08	0	0.00	2	93.75	93.30	-2	1,087	-0.18%
2023/06/07	0	0.00	1	93.20	93.30	-1	1,081	-0.09%
2023/06/06	0	0.00	1	92.00	92.40	-1	1,081	-0.09%
2023/06/05	1	92.60	3.4	92.75	92.60	-2.4	1,095	-0.21%
2023/06/02	5	90.82	1	91.60	90.90	4	1,123	0.36%
2023/06/01	0	0.00	3	90.57	90.70	-3	1,116	-0.27%
2023/05/31	0.1	90.20	11	90.15	90.30	-10.9	1,120	-0.97%
2023/05/30	0	0.00	2	89.40	89.40	-2	1,108	-0.18%
2023/05/29	1	88.80	2	89.30	89.40	-1	1,107	-0.09%
2023/05/26	0.1	88.80	0	0.00	88.60	0.1	1,098	0.01%
2023/05/25	2.1	88.00	0	0.00	88.00	2.1	1,081	0.19%
2023/05/24	0	0.00	2	87.65	87.80	-2	1,073	-0.19%
2023/05/23	0	0.00	1	87.40	87.30	-1	1,074	-0.09%
2023/05/10	7	84.90	0	0.00	85.10	7	1,165	0.60%
2023/05/04	4	85.55	0	0.00	85.70	4	1,250	0.32%
2023/04/24	1	86.00	0	0.00	86.00	1	1,311	0.08%
2023/04/20	1	86.10	0	0.00	86.00	1	1,342	0.07%
2023/04/18	3	88.30	1	88.50	88.10	2	1,329	0.15%
2023/04/17	0	0.00	0	88.20	87.90	0	1,323	0.00%
2023/04/11	10	88.95	0	0.00	89.00	10	1,317	0.76%
2023/04/07	1	88.80	0	0.00	88.90	1	1,322	0.08%
2023/03/31	1	89.40	0	0.00	89.00	1	1,310	0.08%
2023/03/30	0	0.00	0	89.00	88.90	0	1,299	0.00%
2023/03/29	3	88.70	0.1	88.60	88.60	2.9	1,289	0.23%
2023/03/28	9	87.86	0	0.00	87.70	9	1,301	0.69%
2023/03/27	0.1	88.50	0	0.00	88.40	0.1	1,303	0.00%
2023/03/24	9	88.39	2	88.40	88.20	7	1,314	0.53%
2023/03/23	5	88.40	20	88.50	88.40	-15	1,299	-1.15%
2023/03/22	0	0.00	1	87.80	87.80	-1	1,289	-0.08%
2023/03/21	0	0.00	1	88.40	88.50	-1	1,265	-0.08%
2023/03/20	2	87.30	0	0.00	87.80	2	1,251	0.16%
2023/03/16	1	85.80	0	0.00	85.80	1	1,240	0.08%
2023/03/15	0	0.00	6	86.62	86.10	-6	1,239	-0.48%
2023/03/13	1	85.60	0	0.00	86.20	1	1,243	0.08%
2023/03/09	5	87.80	3	87.70	87.90	2	1,247	0.16%
2023/03/08	22	87.58	0	0.00	88.10	22	1,241	1.77%
2023/03/07	4	88.88	0	0.00	88.70	4	1,203	0.33%
2023/03/06	1	89.30	0	0.00	89.40	1	1,148	0.09%
2023/03/02	10	88.15	20	88.15	88.30	-10	1,126	-0.89%
2023/03/01	1	85.80	2	87.20	87.10	-1	1,113	-0.09%
2023/02/23	1	86.90	1	86.50	86.50	0	1,099	0.00%
2023/02/20	1	86.20	1	86.70	86.20	0	1,121	0.00%
2023/02/17	7	86.16	0	0.00	86.50	7	1,119	0.63%
2023/02/16	17	86.64	0	0.00	86.60	17	1,128	1.51%
2023/02/15	1	85.00	0	0.00	85.20	1	1,135	0.09%
2023/02/14	1.1	86.00	0.1	86.60	85.20	1	1,134	0.08%
2023/02/13	1	85.90	0	0.00	86.50	1	1,116	0.09%
2023/02/10	12	87.01	1	87.10	86.50	11	1,130	0.97%
2023/02/09	2	88.25	0	0.00	88.00	2	1,125	0.18%
2023/02/08	0	0.00	6	89.08	89.10	-6	1,125	-0.53%
2023/02/07	2	88.50	0	0.00	88.60	2	1,122	0.18%
2023/02/02	4	89.00	7	89.14	90.50	-3	1,083	-0.28%
2023/02/01	0	0.00	4	88.48	88.70	-4	1,040	-0.38%
2023/01/31	0	0.00	4	87.20	87.10	-4	1,011	-0.40%
2023/01/30	0	0.00	4	85.10	85.10	-4	984	-0.41%
2023/01/17	1	82.70	0	0.00	82.50	1	979	0.10%
2023/01/16	0	0.00	2	83.50	83.00	-2	996	-0.20%
2023/01/10	0	0.00	2	85.10	85.40	-2	1,095	-0.18%
2023/01/06	1	81.90	0	0.00	82.50	1	1,119	0.09%
2022/12/23	0	0.00	2	81.55	83.00	-2	1,353	-0.15%
2022/12/20	1	84.50	0	0.00	83.00	1	1,406	0.07%
2022/12/16	0	0.00	1	86.20	86.20	-1	1,418	-0.07%
2022/12/14	0	0.00	1	85.30	85.40	-1	1,403	-0.07%
2022/12/09	2	83.90	0	0.00	84.30	2	1,402	0.14%
2022/12/08	0	0.00	2.1	84.33	84.40	-2.1	1,401	-0.15%
2022/12/07	0	0.00	0.4	82.80	83.30	-0.4	1,403	-0.03%
2022/12/06	7	84.53	1	83.00	83.00	6	1,401	0.43%
2022/12/05	1	86.40	1	85.80	85.80	0	1,387	0.00%
2022/12/01	1	85.50	0	0.00	85.40	1	1,375	0.07%
2022/11/22	1	81.30	0	0.00	81.20	1	1,388	0.07%
2022/11/15	0	81.90	0	0.00	82.10	0	1,400	0.00%
2022/11/14	1	81.00	0	0.00	81.60	1	1,413	0.07%
2022/11/08	0	0.00	0	80.20	79.40	0	1,480	0.00%
2022/11/04	0	78.30	0	0.00	78.80	0	1,514	0.00%
2022/11/03	0	0.00	1	78.60	78.40	-1	1,521	-0.07%
2022/10/26	1	74.80	2	74.40	74.20	-1	1,532	-0.07%
2022/10/24	0	0.00	1	76.00	75.60	-1	1,567	-0.06%
2022/10/21	0	76.20	0	0.00	76.00	0	1,562	0.00%
2022/10/20	0.1	76.30	0	0.00	76.20	0.1	1,608	0.01%
2022/10/18	1	75.00	2	75.30	75.10	-1	1,563	-0.06%
2022/10/17	0	0.00	1	71.80	74.20	-1	1,567	-0.06%
2022/10/14	1	73.30	2	74.10	73.50	-1	1,571	-0.06%
2022/10/13	0	0.00	1	73.70	71.70	-1	1,546	-0.06%
2022/10/11	1	70.50	0	0.00	71.00	1	1,459	0.07%
2022/09/26	3.2	77.81	0	0.00	76.40	3.2	1,731	0.18%
2022/09/19	0	0.00	2	84.45	84.80	-2	1,822	-0.11%
2022/09/08	2	82.10	0	0.00	84.00	2	1,951	0.10%
2022/09/06	2	82.90	0	0.00	82.30	2	2,014	0.10%
2022/09/05	0	0.00	6	84.60	84.20	-6	2,030	-0.30%
2022/08/29	6	86.00	0	0.00	85.80	6	2,307	0.26%
2022/08/25	0	0.00	1	86.60	86.80	-1	2,303	-0.04%
2022/08/24	0	0.00	6	86.10	86.10	-6	2,332	-0.26%
2022/08/23	2	87.50	0	0.00	87.10	2	2,329	0.09%
2022/08/22	0	0.00	6	88.72	89.00	-6	2,355	-0.25%
2022/08/19	3	89.43	0	0.00	89.40	3	2,361	0.13%
2022/08/18	1	89.60	0	0.00	89.40	1	2,343	0.04%
2022/08/16	0	0.00	1	91.00	90.80	-1	2,320	-0.04%
2022/08/12	5	89.50	8	89.91	90.00	-3	2,281	-0.13%
2022/08/11	1	89.40	0	0.00	88.50	1	2,257	0.04%
2022/08/09	1	87.00	1	87.70	88.00	0	2,261	0.00%
2022/08/08	1	86.60	1	86.50	86.90	0	2,267	0.00%
2022/08/05	2	86.40	5	86.64	86.70	-3	2,279	-0.13%
2022/08/04	0	0.00	1	85.10	86.00	-1	2,303	-0.04%
2022/08/01	0	0.00	1	87.60	87.60	-1	2,295	-0.04%
2022/07/28	0	0.00	1	84.40	85.00	-1	2,266	-0.04%
2022/07/27	1	82.00	2	83.75	84.30	-1	2,261	-0.04%
2022/07/26	1	83.50	1	83.70	83.70	0	2,201	0.00%
2022/07/22	2	86.90	0	0.00	86.10	2	2,188	0.09%
2022/07/21	1	86.30	2	87.10	87.00	-1	2,206	-0.05%
2022/07/15	5	85.60	21	84.56	86.00	-16	2,269	-0.71%
2022/07/14	21	90.90	1	91.10	90.90	20	2,244	0.89%
2022/07/12	5	87.02	0	0.00	86.90	5	2,169	0.23%
2022/07/11	3	89.23	60	88.74	89.60	-57	2,172	-2.62%
2022/07/08	10	86.60	14	87.79	88.40	-4	2,158	-0.19%
2022/07/07	1	81.60	0	0.00	84.00	1	2,120	0.05%
2022/07/06	1	84.20	0	0.00	83.70	1	2,083	0.05%
2022/07/01	0	0.00	1	88.40	87.60	-1	2,089	-0.05%
2022/06/30	1	90.70	1	90.30	90.70	0	2,052	0.00%
2022/06/28	2	96.60	0	0.00	95.20	2	2,026	0.10%
2022/06/24	0	0.00	2	98.10	97.10	-2	2,028	-0.10%
2022/06/21	0	0.00	2	97.40	99.10	-2	2,132	-0.09%
2022/06/20	1	100.00	2.1	99.60	97.00	-1.1	2,135	-0.05%
2022/06/17	0	0.00	0.1	99.10	99.00	-0.1	2,138	0.00%
2022/06/14	2	100.50	4	99.83	100.50	-2	2,279	-0.09%
2022/06/13	1	101.00	0	0.00	101.00	1	2,296	0.04%
2022/06/10	0.1	102.50	3	103.00	103.00	-2.9	2,275	-0.13%
2022/06/09	1	100.50	1	102.50	102.50	0	2,215	0.00%
2022/06/08	1	100.00	22	100.98	100.50	-21	2,140	-0.98%
2022/06/07	1	99.50	0	0.00	99.10	1	2,123	0.05%
2022/06/02	0	0.00	2	98.40	98.00	-2	2,170	-0.09%
2022/06/01	10	98.10	6	97.70	98.10	4	2,209	0.18%
2022/05/31	6	96.93	0	0.00	96.90	6	2,200	0.27%
2022/05/30	1	95.40	5	96.92	96.80	-4	2,220	-0.18%
2022/05/24	2	93.20	0	0.00	92.10	2	2,373	0.08%
2022/05/23	0	0.00	1	93.60	93.10	-1	2,347	-0.04%
2022/05/19	5	92.20	5	92.40	92.70	0	2,376	0.00%
2022/05/18	3	93.07	1	93.00	93.50	2	2,376	0.08%
2022/05/17	1	90.60	0	0.00	91.60	1	2,378	0.04%
2022/05/16	0	0.00	1	89.60	89.60	-1	2,388	-0.04%
2022/05/13	5	88.00	7	87.80	88.10	-2	2,391	-0.08%
2022/05/12	1	88.00	0	0.00	86.00	1	2,403	0.04%
2022/05/06	0.1	92.70	2	91.80	92.30	-2	2,502	-0.08%
2022/05/05	2	93.30	1	93.00	93.60	1	2,535	0.04%
2022/05/04	1	92.50	1	92.50	92.50	0	2,663	0.00%
2022/04/29	1	91.30	0	0.00	91.00	1	2,871	0.03%
2022/04/28	1	90.00	2	90.70	90.10	-1	2,924	-0.03%
2022/04/26	4	91.33	0	0.00	90.90	4	3,019	0.13%
2022/04/25	3	93.07	0	0.00	92.30	3	3,037	0.10%
2022/04/21	10.3	98.74	2	99.15	98.20	8.3	3,060	0.27%
2022/04/20	2	98.45	0	0.00	99.40	2	3,064	0.07%
2022/04/19	0	0.00	2	97.85	98.00	-2	3,042	-0.07%
2022/04/18	2	94.60	2.1	95.03	94.60	-0.1	3,058	0.00%
2022/04/15	3	97.30	5	96.12	95.80	-2	3,083	-0.06%
2022/04/14	0	0.00	1	97.30	97.20	-1	3,185	-0.03%
2022/04/13	0	0.00	1	96.90	97.40	-1	3,256	-0.03%
2022/04/12	2	95.95	0	0.00	95.50	2	3,329	0.06%
2022/04/11	4	96.88	3	97.13	96.70	1	3,403	0.03%
2022/04/08	4	98.80	1	99.40	99.40	3	3,430	0.09%
2022/04/07	3	100.17	0	0.00	97.90	3	3,493	0.09%
2022/04/01	1	101.00	0.2	102.00	102.00	0.8	3,750	0.02%
2022/03/31	1	102.00	3	102.50	102.50	-2	3,780	-0.05%
2022/03/30	0	0.00	1	102.50	103.00	-1	3,848	-0.03%
2022/03/29	1	101.50	1	101.50	101.50	0	4,044	0.00%
2022/03/28	0	0.00	2	102.00	102.50	-2	4,443	-0.05%
2022/03/25	0.1	102.00	0	0.00	102.00	0.1	4,745	0.00%
2022/03/24	3	103.00	2	103.00	103.00	1	4,738	0.02%
2022/03/22	0	0.00	1	102.50	102.50	-1	4,763	-0.02%
2022/03/21	3	103.50	5	103.50	103.00	-2	4,773	-0.04%
2022/03/17	2	100.50	3	100.30	100.00	-1	4,754	-0.02%
2022/03/16	2	97.90	9	98.40	98.30	-7	4,718	-0.15%
2022/03/15	2	96.10	0	0.00	96.50	2	4,742	0.04%
2022/03/14	2	97.40	1	98.40	97.20	1	4,811	0.02%
2022/03/10	4	98.35	3	98.63	98.70	1	5,020	0.02%
2022/03/09	0	0.00	2	97.10	96.90	-2	5,044	-0.04%
2022/03/07	9	94.20	3	95.23	95.80	6	5,099	0.12%
2022/03/03	1.1	98.53	0	0.00	98.80	1.1	5,192	0.02%
2022/03/02	2.3	98.08	1	97.80	98.30	1.3	5,214	0.02%
2022/03/01	0	0.00	1	99.00	98.80	-1	5,293	-0.02%
2022/02/25	0	0.00	3	95.73	96.40	-3	5,263	-0.06%
2022/02/24	3	93.40	3.5	94.10	93.10	-0.5	5,334	-0.01%
2022/02/23	0	0.00	7	95.33	95.40	-7	5,393	-0.13%
2022/02/22	1	95.00	0	0.00	95.20	1	5,581	0.02%
2022/02/18	0.1	96.20	0	0.00	96.50	0.1	6,150	0.00%
2022/02/16	2	96.30	0	0.00	96.90	2	6,626	0.03%
2022/02/15	0	0.00	2	95.00	94.60	-2	6,651	-0.03%
2022/02/10	0	0.00	1	96.50	96.20	-1	6,811	-0.01%
2022/02/09	1	95.60	0	0.00	97.20	1	6,830	0.01%
2022/02/08	3	95.30	0	0.00	95.20	3	6,935	0.04%
2022/02/07	4	92.78	3	93.00	94.70	1	6,957	0.01%
2022/01/26	3.1	93.08	1	92.60	92.60	2.1	6,985	0.03%
2022/01/25	0	96.00	1	96.10	95.40	-1	7,096	-0.01%
2022/01/24	2.1	96.75	1	96.90	96.10	1.1	7,156	0.02%
2022/01/21	1.1	99.52	0	0.00	99.40	1.1	7,050	0.01%
2022/01/20	22	99.98	0	0.00	100.50	22	7,024	0.31%
2022/01/18	0	0.00	1	103.50	102.50	-1	6,945	-0.01%
2022/01/14	6	102.17	1	102.00	102.50	5	6,903	0.07%
2022/01/13	0	0.00	5	101.60	102.00	-5	6,915	-0.07%
2022/01/12	1.1	101.50	0	0.00	101.50	1.1	6,922	0.02%
2022/01/11	1	102.50	0	0.00	101.50	1	6,967	0.01%
2022/01/10	1	103.00	0	0.00	103.00	1	6,949	0.01%
2022/01/07	2	102.50	6	102.42	102.50	-4	6,945	-0.06%
2022/01/06	4	105.00	0	0.00	105.50	4	6,861	0.06%
2022/01/05	0.1	106.50	2	106.50	106.00	-2	6,844	-0.03%
2022/01/04	2	108.00	0	0.00	107.50	2	6,801	0.03%
2022/01/03	5	106.50	2	106.00	106.00	3	6,758	0.04%
2021/12/30	1	106.50	2	106.00	105.50	-1	6,756	-0.01%
2021/12/29	10.1	108.94	9	109.00	107.00	1.1	6,754	0.02%
2021/12/28	2	105.75	5	105.40	105.50	-3	6,643	-0.05%
2021/12/27	2.1	106.76	2	107.75	106.50	0.1	6,718	0.00%
2021/12/24	6	107.83	19	107.13	106.50	-13	6,807	-0.19%
2021/12/23	7	109.14	21	111.79	108.50	-14	6,800	-0.21%
2021/12/22	8	110.56	19.1	110.63	111.00	-11.1	6,660	-0.17%
2021/12/21	12	106.96	19	107.32	107.50	-7	6,439	-0.11%
2021/12/20	2	102.50	4	102.50	102.50	-2	6,139	-0.03%
2021/12/17	12	102.38	1	102.50	102.00	11	6,155	0.18%
2021/12/16	6	103.00	8	102.44	103.50	-2	6,190	-0.03%
2021/12/15	13	100.68	3	101.00	101.00	10	6,197	0.16%
2021/12/14	8	99.25	4	99.13	99.20	4	6,174	0.06%
2021/12/13	0.1	101.00	1	100.50	100.00	-0.9	6,151	-0.02%
2021/12/10	4	101.00	1	101.00	101.00	3	6,263	0.05%
2021/12/09	5	101.50	0	0.00	100.50	5	6,366	0.08%
2021/12/08	3	102.17	2	101.50	102.00	1	6,336	0.02%
2021/12/07	5	100.70	5	100.80	101.00	0	6,287	0.00%
2021/12/06	16	102.50	8	102.44	102.00	8	6,209	0.13%
2021/12/03	6	106.00	20	105.50	105.50	-14	6,141	-0.23%
2021/12/02	25	103.72	0	0.00	103.50	25	6,153	0.41%
2021/12/01	3.1	104.02	1	104.50	105.50	2.1	6,141	0.03%
2021/11/30	2	106.75	24	106.00	105.50	-22	6,109	-0.36%
2021/11/29	3	101.51	21	105.05	104.00	-18	6,109	-0.29%
2021/11/26	37	106.18	1	105.50	104.50	36	6,056	0.59%
2021/11/25	10	105.85	3	107.00	107.00	7	6,025	0.12%
2021/11/24	0	0.00	0.3	108.50	108.50	-0.3	5,942	0.00%
2021/11/23	6	109.00	2	108.00	107.50	4	5,932	0.07%
2021/11/22	2	112.50	12	112.54	112.50	-10	5,856	-0.17%
2021/11/19	7	113.43	3	111.17	111.50	4	5,834	0.07%
2021/11/18	5	112.70	13	111.96	113.00	-8	5,740	-0.14%
2021/11/17	35.3	112.59	40.1	112.41	115.00	-4.8	5,633	-0.09%
2021/11/16	37.1	108.65	5.4	109.52	110.00	31.7	5,309	0.60%
2021/11/15	5	108.40	13	106.92	110.50	-8	5,192	-0.15%
2021/11/12	1.1	101.95	0	0.00	102.00	1.1	4,991	0.02%
2021/11/11	4.3	103.25	7	102.71	101.50	-2.7	5,016	-0.05%
2021/11/10	1	101.00	2	101.00	100.50	-1	4,994	-0.02%
2021/11/09	4	99.03	2	99.80	100.50	2	5,037	0.04%
2021/11/08	3	98.10	5	99.44	97.90	-2	5,061	-0.04%
2021/11/05	18	98.07	14	98.49	98.20	4	5,092	0.08%
2021/11/04	3	101.00	1	102.50	100.00	2	5,018	0.04%
2021/11/03	13	101.81	2	101.25	101.00	11	5,050	0.22%
2021/11/02	15	104.90	0	0.00	101.50	15	5,022	0.30%
2021/11/01	4	106.38	7	105.64	107.00	-3	4,814	-0.06%
2021/10/29	1	103.00	0	0.00	102.50	1	4,762	0.02%
2021/10/28	2	103.25	3	103.33	103.00	-1	4,883	-0.02%
2021/10/27	0	0.00	8	102.63	104.00	-8	4,928	-0.16%
2021/10/26	3	103.00	0	0.00	101.50	3	5,000	0.06%
2021/10/25	2	102.25	1	103.50	103.50	1	5,079	0.02%
2021/10/22	6	100.83	0	0.00	102.00	6	5,257	0.11%
2021/10/21	7	102.93	4	103.13	101.00	3	5,430	0.06%
2021/10/20	4	100.88	2	100.50	101.00	2	5,478	0.04%
2021/10/19	4	100.58	2	100.50	101.00	2	5,548	0.04%
2021/10/18	3	98.70	1	98.00	98.00	2	5,636	0.04%
2021/10/15	0	0.00	2	97.95	97.70	-2	5,820	-0.03%
2021/10/14	4	96.83	2	97.10	96.00	2	6,050	0.03%
2021/10/13	8	98.15	3	97.93	96.40	5	6,354	0.08%
2021/10/12	1	99.30	1	99.80	98.00	0	6,983	0.00%
2021/10/08	0	0.00	1	100.50	100.00	-1	7,137	-0.01%
2021/10/07	3	100.67	6	100.92	100.50	-3	7,265	-0.04%
2021/10/06	3	99.63	3	99.57	97.60	0	7,620	0.00%
2021/10/05	3	98.67	3	98.33	99.70	0	7,824	0.00%
2021/10/04	5	96.78	4	96.28	95.70	1	7,768	0.01%
2021/10/01	7	100.32	3	99.47	99.30	4	7,774	0.05%
2021/09/30	2	104.75	0	0.00	105.00	2	7,783	0.03%
2021/09/29	11	105.95	6	105.83	106.00	5	7,900	0.06%
2021/09/28	5	110.30	9	110.78	108.50	-4	8,106	-0.05%
2021/09/27	7	107.00	5	107.00	107.50	2	8,108	0.02%
2021/09/24	3	106.33	1	106.00	106.50	2	8,199	0.02%
2021/09/23	0	0.00	5	104.00	105.50	-5	8,290	-0.06%
2021/09/22	7	100.79	1	103.00	100.50	6	8,497	0.07%
2021/09/17	1	104.50	1	104.00	104.50	0	8,609	0.00%
2021/09/16	1	102.00	2	103.00	104.00	-1	9,035	-0.01%
2021/09/15	6.1	103.51	3	102.50	102.50	3.1	9,565	0.03%
2021/09/14	3	109.67	3	108.67	110.00	0	9,945	0.00%
2021/09/13	4	105.25	6	105.33	105.00	-2	10,025	-0.02%
2021/09/10	1	106.50	0	0.00	107.00	1	10,276	0.01%
2021/09/09	1	108.00	0	0.00	108.00	1	10,560	0.01%
2021/09/08	1	106.50	0	106.50	106.00	1	11,178	0.01%
2021/09/07	4.1	108.37	1	108.50	107.00	3.1	11,465	0.03%
2021/09/06	4	111.38	2	111.50	111.00	2	12,085	0.02%
2021/09/03	1	115.00	0	0.00	115.50	1	12,114	0.01%
2021/09/02	3	117.50	5	115.50	115.50	-2	12,322	-0.02%
2021/09/01	2	115.75	7	116.21	117.00	-5	12,352	-0.04%
2021/08/31	1	113.00	6	113.58	114.00	-5	12,393	-0.04%
2021/08/30	0	0.00	1	115.00	114.00	-1	12,505	-0.01%
2021/08/27	3	114.00	5	113.50	114.00	-2	12,560	-0.02%
2021/08/25	0	0.00	2	113.50	115.50	-2	12,808	-0.02%
2021/08/24	9	113.50	2	112.75	112.00	7	12,993	0.05%
2021/08/23	1	114.00	4	112.88	114.00	-3	13,333	-0.02%
2021/08/20	4	107.25	45	108.79	106.50	-41	13,424	-0.31%
2021/08/19	45	111.80	1	115.50	111.50	44	13,562	0.32%
2021/08/18	6	111.17	6	112.50	116.00	0	13,751	0.00%
2021/08/17	2	117.00	8	113.38	112.00	-6	13,868	-0.04%
2021/08/16	6	114.33	10.4	114.03	114.50	-4.4	13,873	-0.03%
2021/08/13	2	121.50	1.3	119.00	118.00	0.7	13,892	0.01%
2021/08/12	0	0.00	2.3	122.65	123.00	-2.3	13,908	-0.02%
2021/08/11	3	119.50	2	120.50	119.00	1	13,958	0.01%
2021/08/10	4	120.63	4	122.63	122.00	0	14,020	0.00%
2021/08/09	0	0.00	1	123.00	122.00	-1	14,081	-0.01%
2021/08/06	2	123.00	0	0.00	121.50	2	14,159	0.01%
2021/08/05	2	124.00	1	124.00	124.00	1	14,264	0.01%
2021/08/04	10	125.70	1	125.00	125.50	9	14,533	0.06%
2021/08/03	25	125.86	16.6	126.67	126.50	8.4	14,698	0.06%
2021/08/02	2.2	121.14	2	123.00	123.00	0.2	14,781	0.00%
2021/07/30	12.1	121.33	4	122.25	120.00	8.1	14,875	0.05%
2021/07/29	6.1	118.76	4	120.13	121.50	2.1	14,921	0.01%
2021/07/28	7.2	117.34	20	116.25	118.00	-12.9	15,080	-0.09%
2021/07/27	20.3	123.16	6.2	123.77	122.00	14.1	15,144	0.09%
2021/07/26	7	127.44	9	128.28	128.00	-2	15,160	-0.01%
2021/07/23	7	127.64	13	127.35	128.00	-6	15,236	-0.04%
2021/07/22	12	129.67	9.2	130.40	129.00	2.8	15,528	0.02%
2021/07/21	13.2	129.42	4.2	127.19	126.50	9	15,502	0.06%
2021/07/20	20.1	131.79	3	134.83	129.00	17.1	15,427	0.11%
2021/07/19	14.1	139.96	11	140.95	137.00	3.1	15,285	0.02%
2021/07/16	28	139.21	25.1	138.73	138.50	2.9	15,115	0.02%
2021/07/15	12	129.71	3	134.00	134.00	9	14,640	0.06%
2021/07/14	5	129.10	7.5	129.23	131.00	-2.5	14,768	-0.02%
2021/07/13	7.2	131.72	9	130.44	128.00	-1.8	14,836	-0.01%
2021/07/12	37	129.51	8	128.38	129.50	29	14,661	0.20%
2021/07/09	4	124.13	1	123.50	124.00	3	14,678	0.02%
2021/07/08	7	126.57	8	127.94	125.50	-1	15,415	-0.01%
2021/07/07	4	126.13	5	125.90	125.50	-1	16,004	-0.01%
2021/07/06	12.1	126.25	4	125.88	126.00	8.1	15,989	0.05%
2021/07/05	8	129.56	1	128.00	131.00	7	15,922	0.04%
2021/07/02	4	123.00	23	123.78	129.00	-19	15,715	-0.12%
2021/07/01	23	122.65	32	122.53	122.00	-9	15,683	-0.06%
2021/06/30	4	126.13	4	126.50	126.00	0	15,637	0.00%
2021/06/29	19	129.76	3	126.83	125.00	16	15,576	0.10%
2021/06/28	12	132.00	19	131.53	131.50	-7	15,423	-0.05%
2021/06/25	33	134.74	14	131.00	132.00	19	15,338	0.12%
2021/06/24	14	129.54	10	130.75	132.00	4	15,053	0.03%
2021/06/23	17	123.32	53.4	125.65	126.50	-36.4	14,737	-0.25%
2021/06/22	27	118.46	3	119.83	119.00	24	14,266	0.17%
2021/06/21	6	120.75	15	122.13	119.00	-9	14,163	-0.06%
2021/06/18	13	122.31	14	123.25	121.00	-1	13,911	-0.01%
2021/06/17	28	119.43	12	121.75	119.00	16	13,634	0.12%
2021/06/16	13	115.00	5	114.20	114.00	8	13,051	0.06%
2021/06/15	9	113.61	25.1	115.39	116.00	-16.1	12,759	-0.13%
2021/06/11	2	108.00	2	107.25	107.00	0	12,191	0.00%
2021/06/10	9	108.61	4	108.13	109.00	5	12,177	0.04%
2021/06/09	4	105.38	1	107.00	104.50	3	12,088	0.02%
2021/06/08	1	106.00	12	108.25	106.00	-11	12,152	-0.09%
2021/06/07	5	106.40	7	102.86	107.50	-2	12,238	-0.02%
2021/06/04	2	106.00	2	106.25	105.50	0	12,201	0.00%
2021/06/03	4	107.13	8	107.13	107.50	-4	12,258	-0.03%
2021/06/02	18.1	107.23	5	107.50	105.50	13.1	12,254	0.11%
2021/06/01	13	110.77	18	111.03	111.00	-5	12,196	-0.04%
2021/05/31	12	107.83	11	108.00	110.50	1	12,099	0.01%
2021/05/28	5	103.40	0	0.00	103.00	5	11,802	0.04%
2021/05/27	11	101.73	2	103.25	104.00	9	11,748	0.08%
2021/05/26	8	101.75	6.2	102.94	105.00	1.8	11,683	0.02%
2021/05/25	11	98.57	6	98.80	99.30	5	11,596	0.04%
2021/05/24	0	0.00	2	93.15	94.10	-2	11,609	-0.02%
2021/05/21	5	92.16	1	94.40	92.30	4	11,720	0.03%
2021/05/20	1	92.10	6	93.03	92.20	-5	11,886	-0.04%
2021/05/19	2	93.25	3	94.23	92.20	-1	12,207	-0.01%
2021/05/18	4	93.60	2	91.98	94.90	2	12,418	0.02%
2021/05/17	4.1	89.85	4	87.98	88.30	0.1	12,800	0.00%
2021/05/14	9	93.97	4	95.13	93.30	5	13,072	0.04%
2021/05/13	13	90.69	11	91.18	92.40	2	13,025	0.02%
2021/05/12	11.1	92.32	14	92.10	91.40	-3	12,988	-0.02%
2021/05/11	6.1	99.24	4	99.68	99.20	2.1	12,839	0.02%
2021/05/10	8.2	104.04	3	106.33	103.00	5.2	12,721	0.04%
2021/05/07	6	109.83	16	109.34	110.00	-10	12,624	-0.08%
2021/05/06	18	108.00	0	0.00	108.00	18	12,630	0.14%
2021/05/05	16	113.94	3	111.50	108.00	13	13,355	0.10%
2021/05/04	9.2	109.93	12	112.00	111.00	-2.8	13,658	-0.02%
2021/05/03	5	122.70	4	119.38	116.00	1	13,475	0.01%
2021/04/29	5	124.20	3	125.33	127.50	2	13,328	0.02%
2021/04/28	21	125.38	26.1	125.45	127.50	-5.1	13,283	-0.04%
2021/04/27	1	115.04	10.3	117.03	117.50	-9.3	13,151	-0.07%
2021/04/26	5	114.70	0.2	116.00	116.00	4.8	13,150	0.04%
2021/04/23	0	0.00	7	113.43	114.00	-7	13,240	-0.05%
2021/04/22	1	115.00	3	109.33	108.50	-2	13,317	-0.02%
2021/04/21	13	113.42	47.5	114.44	113.00	-34.5	13,471	-0.26%
2021/04/20	13	112.27	13	111.12	113.50	0	14,059	0.00%
2021/04/19	7	110.00	8.1	110.60	109.00	-1.1	13,917	-0.01%
2021/04/16	6	108.83	2	109.25	109.00	4	13,986	0.03%
2021/04/15	13	105.69	15	106.40	108.00	-2	13,968	-0.01%
2021/04/14	27.1	106.92	4	103.00	103.50	23.1	13,741	0.17%
2021/04/13	11	106.82	47	107.33	110.50	-36	13,046	-0.28%
2021/04/12	1	100.00	6	100.57	100.50	-5	12,409	-0.04%
2021/04/09	4	103.75	6.3	103.55	102.00	-2.3	12,361	-0.02%
2021/04/08	0	0.00	1	103.00	103.50	-1	12,299	-0.01%
2021/04/07	6	103.50	9	104.28	103.50	-3	12,286	-0.02%
2021/04/01	0.1	102.00	1	102.50	102.00	-0.9	12,121	-0.01%
2021/03/31	7	102.36	3	102.00	102.50	4	12,079	0.03%
2021/03/30	6	103.08	3	103.33	104.00	3	11,983	0.03%
2021/03/29	4	101.63	5	101.80	101.00	-1	11,903	-0.01%
2021/03/26	2	99.05	13.2	99.22	100.00	-11.2	11,787	-0.10%
2021/03/25	10	94.54	6	95.28	95.30	4	11,555	0.03%
2021/03/24	3	95.60	1	96.00	95.00	2	11,552	0.02%
2021/03/23	0	0.00	1	98.40	98.00	-1	11,515	-0.01%
2021/03/22	3	98.70	1	98.10	98.20	2	11,591	0.02%
2021/03/19	3	98.37	7	98.73	99.00	-4	11,695	-0.03%
2021/03/18	5.2	98.37	4	98.48	98.80	1.2	11,733	0.01%
2021/03/17	15	98.61	13	97.49	97.50	2	11,791	0.02%
2021/03/16	5	98.50	7	98.33	98.30	-2	11,767	-0.02%
2021/03/15	11	97.69	2	97.65	96.90	9	11,766	0.08%
2021/03/12	5	100.00	3	100.13	99.00	2	11,760	0.02%
2021/03/11	4	98.15	4	98.63	99.80	0	11,676	0.00%
2021/03/10	2	95.35	3	95.13	95.10	-1	11,584	-0.01%
2021/03/09	6	92.70	6	93.13	92.80	0	11,714	0.00%
2021/03/08	1	96.50	1	97.80	94.80	0	11,729	0.00%
2021/03/05	3	95.77	21	94.40	96.00	-18	11,706	-0.15%
2021/03/04	4.2	96.06	1	95.00	94.80	3.2	11,645	0.03%
2021/03/03	4	95.55	3	97.17	98.40	1	11,588	0.01%
2021/03/02	5.1	98.04	3	97.20	96.00	2.1	11,550	0.02%
2021/02/26	3.1	98.44	13	97.52	98.50	-9.9	11,613	-0.09%
2021/02/25	1.1	99.04	1	99.80	99.40	0.1	11,529	0.00%
2021/02/24	21.5	102.74	7	102.57	99.90	14.5	11,423	0.13%
2021/02/23	21	103.88	4	103.38	104.00	17	11,214	0.15%
2021/02/22	29.1	105.43	5	107.60	105.00	24.1	11,064	0.22%
2021/02/19	11	105.64	26.1	107.47	109.00	-15.1	10,826	-0.14%
2021/02/18	17	100.00	5	100.70	99.90	12	10,482	0.11%
2021/02/17	54	96.10	47	96.01	99.00	7	10,223	0.07%
2021/02/05	12	91.17	36	91.70	92.50	-24	9,910	-0.24%
2021/02/04	5.4	87.67	8	87.84	87.20	-2.6	9,619	-0.03%
2021/02/03	1	86.70	4	87.20	87.80	-3	9,657	-0.03%
2021/02/02	0	0.00	2	86.90	86.90	-2	9,768	-0.02%
2021/02/01	1	83.10	3	82.57	83.70	-2	9,827	-0.02%
2021/01/28	3	84.40	2	84.20	85.00	1	9,704	0.01%
2021/01/27	54	91.01	48	91.11	86.60	6	9,607	0.06%
2021/01/26	90	88.10	111	88.37	88.90	-21	8,815	-0.24%	大賣/
2021/01/25	4	83.18	2	83.15	83.00	2	8,410	0.02%
2021/01/22	5	84.60	11	85.09	85.40	-6	8,974	-0.07%
2021/01/21	1	84.30	5	84.68	84.70	-4	9,076	-0.04%
2021/01/20	14	84.79	11	86.82	83.50	3	8,986	0.03%
2021/01/19	6	85.53	16	85.69	86.10	-10	8,808	-0.11%
2021/01/18	23	85.01	17	87.22	85.00	6	8,757	0.07%
2021/01/15	4	84.38	6	84.92	85.60	-2	8,604	-0.02%
2021/01/14	45	84.90	42	85.98	84.50	3	8,485	0.04%
2021/01/13	45	84.89	58	84.84	85.00	-13	8,287	-0.16%
2021/01/12	5	81.36	17	80.65	80.40	-12	7,614	-0.16%
2021/01/11	18	81.07	10	81.39	81.20	8	7,571	0.11%
2021/01/08	5	78.86	19	78.54	79.30	-14	7,442	-0.19%
2021/01/07	1	76.00	4	76.95	76.60	-3	7,268	-0.04%
2021/01/06	6	77.08	20.1	76.00	77.10	-14.1	7,283	-0.19%
2021/01/05	5	75.96	10.1	76.71	77.00	-5.1	7,245	-0.07%
2021/01/04	0	0.00	72	75.35	75.90	-72	7,224	-1.00%
2020/12/31	2	74.50	3	74.97	74.90	-1	7,241	-0.01%
2020/12/30	32	74.38	0	0.00	74.30	32	7,275	0.44%
2020/12/29	11.1	74.29	1	74.80	74.30	10.1	7,390	0.14%
2020/12/28	14	73.70	1	74.00	74.40	13	7,436	0.17%
2020/12/25	29.1	73.64	3	73.70	73.80	26.1	7,473	0.35%
2020/12/24	2	74.25	54	74.27	74.10	-52	7,507	-0.69%
2020/12/23	10	73.00	0	0.00	73.90	10	7,514	0.13%
2020/12/22	1	74.20	0	0.00	72.90	1	7,618	0.01%
2020/12/21	1	72.50	0	0.00	73.20	1	7,670	0.01%
2020/12/18	68	73.88	0	0.00	73.90	68	7,722	0.88%
2020/12/17	43	74.10	1	74.60	74.80	42	7,753	0.54%
2020/12/16	22	75.15	62	74.54	75.50	-40	7,721	-0.52%
2020/12/15	9	72.02	1	74.30	72.20	8	7,670	0.10%
2020/12/14	4	74.00	3	74.30	74.00	1	7,662	0.01%
2020/12/11	0	0.00	0.4	76.50	75.90	-0.4	7,701	0.00%
2020/12/10	5	77.70	1	76.60	76.90	4	7,848	0.05%
2020/12/09	3	77.97	0.2	78.10	78.10	2.8	8,191	0.03%
2020/12/08	5.1	78.09	3	79.30	77.90	2.1	8,321	0.03%
2020/12/07	1	78.71	1	79.50	78.70	0	8,501	0.00%
2020/12/04	7.2	79.86	7	80.64	80.00	0.2	8,575	0.00%
2020/12/03	9	80.78	0.1	80.50	79.40	8.9	8,852	0.10%
2020/12/02	0	0.00	1	82.30	81.40	-1	8,743	-0.01%
2020/12/01	0	0.00	8	80.91	81.20	-8	8,685	-0.09%
2020/11/30	7	80.94	2	80.70	80.00	5	8,704	0.06%
2020/11/27	9	80.70	2	80.75	80.50	7	8,900	0.08%
2020/11/26	4.1	79.78	10	80.09	79.70	-5.9	8,874	-0.07%
2020/11/25	12	79.29	3.1	80.63	78.80	8.9	8,844	0.10%
2020/11/23	6	77.25	3	77.50	77.90	3	8,686	0.03%
2020/11/20	1	78.20	0	0.00	78.10	1	8,725	0.01%
2020/11/18	2	78.90	5	78.90	79.00	-3	8,792	-0.03%
2020/11/17	6	78.85	3	79.40	78.40	3	8,856	0.03%
2020/11/16	8	79.85	0	0.00	80.00	8	8,982	0.09%
2020/11/13	1	79.80	0	0.00	80.00	1	8,977	0.01%
2020/11/12	12	78.06	0	0.00	77.90	12	8,812	0.14%
2020/11/11	3	79.80	5	79.98	79.30	-2	8,769	-0.02%
2020/11/10	5	82.20	2	82.65	81.50	3	8,721	0.03%
2020/11/09	5	80.08	6	80.62	81.20	-1	8,581	-0.01%
2020/11/06	0	0.00	5	76.00	76.40	-5	8,480	-0.06%
2020/11/05	2	76.00	2	76.40	76.20	0	8,621	0.00%
2020/11/04	2	73.95	0	0.00	74.50	2	8,669	0.02%
2020/11/02	2	75.95	0	75.30	74.40	2	8,952	0.02%
2020/10/30	10	79.05	21	82.55	77.00	-11	9,210	-0.12%
2020/10/29	1	79.50	6	80.58	82.20	-5	8,724	-0.06%
2020/10/28	1	79.30	1	80.30	79.70	0	8,906	0.00%
2020/10/27	5	80.38	2	79.50	79.20	3	9,084	0.03%
2020/10/26	0	0.00	11	80.05	79.80	-11	9,134	-0.12%
2020/10/23	10	79.37	7	80.04	78.50	3	9,187	0.03%
2020/10/22	3	78.97	7	78.71	78.20	-4	9,255	-0.04%
2020/10/21	3	79.10	4	80.28	79.30	-1	9,303	-0.01%
2020/10/20	13	77.95	10	78.84	79.00	3	9,350	0.03%
2020/10/19	1	77.20	9	77.12	77.40	-8	9,395	-0.09%
2020/10/16	3	76.00	4	75.75	74.60	-1	9,616	-0.01%
2020/10/15	3	73.13	157	73.82	74.00	-154	9,602	-1.60%	大賣/鉅額交易
2020/10/14	1	74.20	0	0.00	74.00	1	9,700	0.01%
2020/10/13	5	74.12	4	74.15	74.60	1	9,771	0.01%
2020/10/12	2	73.10	102.5	73.62	73.70	-100.5	9,904	-1.01%	大賣/
2020/10/08	251	73.06	1	73.30	73.30	250	10,358	2.41%	大買/鉅額交易
2020/10/06	10	71.76	0	0.00	71.60	10	10,551	0.09%
2020/10/05	1	70.90	2	70.50	70.30	-1	10,596	-0.01%
2020/09/30	4	70.43	1	70.90	72.20	3	10,813	0.03%
2020/09/29	3	73.50	2	72.60	71.60	1	10,897	0.01%
2020/09/28	2	73.80	0	0.00	73.60	2	11,013	0.02%
2020/09/25	2	75.25	2	74.00	73.50	0	11,383	0.00%
2020/09/24	7	77.13	2	77.20	77.00	5	11,378	0.04%
2020/09/23	2	79.10	0	0.00	77.10	2	11,523	0.02%
2020/09/22	5	78.58	5	79.00	78.40	0	11,824	0.00%
2020/09/18	1	81.20	2.5	80.56	81.00	-1.5	12,102	-0.01%
2020/09/17	6	81.37	1	81.30	81.20	5	12,176	0.04%
2020/09/16	4	83.18	10	82.90	82.50	-6	12,142	-0.05%
2020/09/15	6	82.72	3	82.40	81.80	3	12,032	0.02%
2020/09/14	20	83.12	7	82.36	82.30	13	11,863	0.11%
2020/09/11	6	81.77	12	82.27	82.60	-6	11,536	-0.05%
2020/09/10	9	80.79	9	81.63	80.60	0	11,447	0.00%
2020/09/09	11	78.96	5	78.94	80.00	6	11,298	0.05%
2020/09/08	8	81.26	17	81.19	80.40	-9	11,185	-0.08%
2020/09/07	3	79.23	2	76.80	76.50	1	10,925	0.01%
2020/09/04	3	77.50	5	77.58	80.00	-2	10,888	-0.02%
2020/09/03	11	79.63	6	79.92	78.80	5	10,853	0.05%
2020/09/02	25	81.62	13	82.35	81.00	12	10,827	0.11%
2020/09/01	2	78.70	2	78.55	79.30	0	10,659	0.00%
2020/08/28	6	76.47	0	0.00	75.70	6	10,724	0.06%
2020/08/27	7	77.63	2	77.65	77.50	5	10,847	0.05%
2020/08/26	3	80.33	1	79.70	77.80	2	11,057	0.02%
2020/08/25	1	77.90	2	78.85	78.60	-1	11,147	-0.01%
2020/08/24	1	76.50	1	76.40	77.40	0	11,216	0.00%
2020/08/21	1	77.40	2	75.75	76.30	-1	11,306	-0.01%
2020/08/20	2	79.00	7	77.24	76.10	-5	11,481	-0.04%
2020/08/19	1	81.70	3	80.83	80.10	-2	11,606	-0.02%
2020/08/17	1	82.90	0	0.00	81.30	1	11,855	0.01%
2020/08/14	0	0.00	2	82.00	82.50	-2	11,961	-0.02%
2020/08/13	9	82.08	5	81.38	81.40	4	11,960	0.03%
2020/08/12	4	82.48	0	0.00	82.40	4	11,965	0.03%
2020/08/11	18	84.43	23	83.84	83.70	-5	11,990	-0.04%
2020/08/10	13	81.45	15	82.25	81.70	-2	11,937	-0.02%
2020/08/07	7	83.60	1	83.70	83.30	6	12,036	0.05%
2020/08/06	8	87.04	7	86.41	84.80	1	12,091	0.01%
2020/08/05	1	83.40	19	84.18	84.60	-18	11,944	-0.15%
2020/08/04	23	78.48	7	78.26	78.30	16	11,782	0.14%
2020/08/03	16	78.72	26	78.62	79.10	-10	11,873	-0.08%
2020/07/31	3	75.17	18	75.09	75.00	-15	11,984	-0.13%
2020/07/30	1	71.00	0	0.00	71.60	1	12,137	0.01%
2020/07/29	2	73.25	1	74.50	74.50	1	12,215	0.01%
2020/07/28	2	75.95	15	75.41	73.50	-13	12,280	-0.11%
2020/07/27	7	73.76	0	0.00	75.00	7	12,325	0.06%
2020/07/24	7	75.43	10	75.21	75.10	-3	12,340	-0.02%
2020/07/23	10	75.62	3	74.97	76.20	7	12,447	0.06%
2020/07/22	19	76.30	18	76.40	75.20	1	12,515	0.01%
2020/07/21	2	71.20	8	72.21	72.60	-6	12,633	-0.05%
2020/07/20	1	70.20	16	68.16	70.80	-15	12,703	-0.12%
2020/07/17	17	68.06	9	69.71	68.00	8	12,915	0.06%
2020/07/16	4	70.73	12	69.83	69.50	-8	13,172	-0.06%
2020/07/15	25	71.91	18	72.26	71.00	7	13,437	0.05%
2020/07/14	6	70.07	11	70.31	69.20	-5	13,526	-0.04%
2020/07/13	14	67.94	3	67.80	67.80	11	13,692	0.08%
2020/07/10	6	68.23	10	68.35	67.60	-4	13,861	-0.03%
2020/07/09	43	70.39	37	70.03	70.30	6	14,017	0.04%
2020/07/08	21	67.27	4	67.58	68.40	17	13,902	0.12%
2020/07/07	2	68.20	12	66.09	65.20	-10	13,792	-0.07%
2020/07/06	14	68.74	21	68.67	67.10	-7	13,694	-0.05%
2020/07/03	14	65.24	14	66.12	65.00	0	13,380	0.00%
2020/07/02	8	65.71	15	66.10	66.10	-7	13,427	-0.05%
2020/07/01	16	64.56	23	65.03	64.40	-7	13,283	-0.05%
2020/06/30	18	62.69	18	62.78	63.60	0	12,952	0.00%
2020/06/29	2	59.95	4	60.38	60.50	-2	12,820	-0.02%
2020/06/24	5	59.58	3	59.83	60.30	2	12,768	0.02%
2020/06/23	2	59.95	1	59.50	60.30	1	12,731	0.01%
2020/06/22	0	0.00	6	59.90	59.40	-6	12,684	-0.05%
2020/06/19	7	59.79	11	59.54	59.20	-4	12,767	-0.03%
2020/06/18	8	60.85	6	60.62	60.30	2	12,779	0.02%
2020/06/17	7	60.09	5	59.82	60.00	2	12,742	0.02%
2020/06/16	3	59.93	6	59.67	59.60	-3	12,743	-0.02%
2020/06/15	3	57.80	1	57.00	57.00	2	12,766	0.02%
2020/06/12	10	57.72	5	57.22	57.80	5	12,908	0.04%
2020/06/11	3	58.80	5	58.88	57.80	-2	13,006	-0.02%
2020/06/10	2	59.35	0	0.00	59.90	2	13,216	0.02%
2020/06/09	4	60.45	2	60.90	59.70	2	13,447	0.01%
2020/06/08	4	59.95	2	59.85	59.60	2	13,808	0.01%
2020/06/05	8	61.48	3	61.30	60.90	5	14,205	0.04%
2020/06/04	1	60.90	0	0.00	60.70	1	14,240	0.01%
2020/06/03	8	61.03	8	61.30	60.60	0	14,281	0.00%
2020/06/02	6	61.27	10	60.59	60.20	-4	14,234	-0.03%
2020/06/01	11	60.84	6	60.50	61.50	5	14,121	0.04%
2020/05/29	2	58.75	6	58.98	58.70	-4	14,067	-0.03%
2020/05/28	3	59.50	7	59.46	58.50	-4	14,288	-0.03%
2020/05/27	4	59.53	16	60.03	59.80	-12	14,419	-0.08%
2020/05/26	17	59.46	11	59.33	58.50	6	14,268	0.04%
2020/05/25	8	57.95	18	58.41	58.80	-10	14,013	-0.07%
2020/05/22	6	55.35	1	55.00	55.00	5	13,773	0.04%
2020/05/21	10	55.57	12	55.49	56.00	-2	13,804	-0.01%
2020/05/20	6.2	55.17	6	54.85	54.50	0.2	13,746	0.00%
2020/05/19	2	55.80	2	55.65	55.30	0	13,766	0.00%
2020/05/18	10.3	56.11	11	56.08	55.60	-0.8	13,818	-0.01%
2020/05/15	23	56.29	19	56.46	57.00	4	13,803	0.03%
2020/05/14	20	57.54	11	58.01	55.90	9	13,718	0.07%
2020/05/13	4	58.03	7	58.24	58.00	-3	13,535	-0.02%
2020/05/12	7.2	59.20	8	58.95	59.70	-0.9	13,396	-0.01%
2020/05/11	14.2	58.52	16	57.86	58.70	-1.8	13,232	-0.01%
2020/05/08	16	57.49	12	58.08	56.80	4	12,971	0.03%
2020/05/07	42.1	56.73	13	57.42	58.30	29.1	12,729	0.23%
2020/05/06	17.1	59.58	4	59.48	58.20	13.1	12,280	0.11%
2020/05/05	12	62.35	15	61.48	61.00	-3	11,905	-0.03%
2020/05/04	5	62.34	0	0.00	62.10	5	11,699	0.04%
2020/04/30	5	66.30	13	65.52	64.70	-8	11,530	-0.07%
2020/04/29	11	64.94	13	64.62	65.20	-2	11,381	-0.02%
2020/04/28	21	65.24	35	65.44	64.60	-14	11,278	-0.12%
2020/04/27	14	63.93	4	64.58	63.30	10	11,074	0.09%
2020/04/24	10	64.31	22	63.65	63.10	-12	10,867	-0.11%
2020/04/23	8	62.84	14	62.28	63.20	-6	10,455	-0.06%
2020/04/22	23	62.73	8	62.43	62.80	15	10,301	0.15%
2020/04/21	38	64.07	93	63.29	62.70	-55	9,967	-0.55%
2020/04/20	79	65.37	60	65.72	67.50	19	9,620	0.20%
2020/04/17	69	63.88	32	63.51	62.60	37	9,177	0.40%
2020/04/16	53	57.76	44	58.48	60.50	9	8,585	0.10%
2020/04/15	29	54.48	33	54.04	55.00	-4	8,142	-0.05%
2020/04/14	8	52.43	25	52.12	53.60	-17	7,906	-0.22%
2020/04/13	59	49.37	56	49.65	49.75	3	7,571	0.04%
2020/04/10	0	0.00	5	48.07	48.00	-5	7,409	-0.07%
2020/04/09	6	47.94	29	47.54	47.35	-23	7,446	-0.31%
2020/04/08	25	47.98	5	47.97	47.75	20	7,427	0.27%
2020/04/07	28	47.26	63	47.40	48.00	-35	7,403	-0.47%
2020/04/06	40	44.12	6	44.15	44.55	34	7,292	0.47%
2020/04/01	7	44.04	34	43.69	44.00	-27	7,271	-0.37%
2020/03/31	38	43.61	10	43.36	44.00	28	7,377	0.38%
2020/03/30	2	42.20	2	42.18	42.50	0	7,223	0.00%
2020/03/27	4	42.56	5	42.34	41.65	-1	7,201	-0.01%
2020/03/26	5	41.60	2	42.18	42.75	3	7,160	0.04%
2020/03/25	12	42.12	0	0.00	42.25	12	7,277	0.16%
2020/03/24	4	40.93	5	41.10	41.10	-1	7,223	-0.01%
2020/03/23	1	39.00	1	39.10	38.65	0	7,214	0.00%
2020/03/20	0	0.00	8	38.76	38.65	-8	7,303	-0.11%
2020/03/19	69	38.80	2	38.10	36.15	67	7,286	0.92%
2020/03/18	20	41.33	17	40.97	40.10	3	7,214	0.04%
2020/03/17	10	42.44	33	42.38	42.50	-23	7,254	-0.32%
2020/03/16	28	45.42	73	45.35	44.00	-45	7,283	-0.62%
2020/03/13	60	44.40	57	43.29	43.00	3	7,539	0.04%
2020/03/12	40	48.53	24	49.42	47.35	16	7,367	0.22%
2020/03/11	18	50.38	50.4	52.00	52.60	-32.4	7,030	-0.46%
2020/03/10	9	48.14	26	47.92	48.50	-17	6,674	-0.25%
2020/03/09	18	49.51	28	48.57	47.55	-10	6,638	-0.15%
2020/03/06	38	49.17	28	49.36	49.85	10	6,833	0.15%
2020/03/05	11	49.67	5	49.45	49.60	6	7,229	0.08%
2020/03/04	2	48.00	16	48.28	48.50	-14	7,213	-0.19%
2020/03/03	41	48.83	8	49.08	47.90	33	7,165	0.46%
2020/03/02	15	49.07	10	48.58	50.50	5	6,855	0.07%
2020/02/27	0	0.00	1	48.50	47.45	-1	6,627	-0.02%
2020/02/26	3	47.70	1	47.85	46.80	2	6,515	0.03%
2020/02/25	9	47.86	11	47.95	48.45	-2	6,464	-0.03%
2020/02/24	21	48.20	40	48.07	48.30	-19	6,418	-0.30%
2020/02/21	31	47.99	18	47.87	47.50	13	6,327	0.21%
2020/02/20	13	47.65	25	47.99	48.00	-12	6,224	-0.19%
2020/02/19	19	47.12	16	47.28	47.15	3	6,098	0.05%
2020/02/18	1	46.05	4	46.70	47.00	-3	5,964	-0.05%
2020/02/17	1	45.35	16	45.31	45.50	-15	5,836	-0.26%
2020/02/14	0	0.00	1	43.70	44.00	-1	5,766	-0.02%
2020/02/13	0	0.00	2	43.60	43.10	-2	5,723	-0.03%
2020/02/12	3	43.10	2	43.20	43.20	1	5,698	0.02%
2020/02/11	0	0.00	10	42.64	42.75	-10	5,724	-0.17%
2020/02/10	15	42.14	5	42.18	42.25	10	5,738	0.17%
2020/02/07	7	43.05	6	43.85	42.90	1	5,749	0.02%
2020/02/06	3	44.48	1	44.45	44.40	2	5,733	0.03%
2020/02/04	6	43.81	1	43.85	44.05	5	5,734	0.09%
2020/02/03	5	42.78	0	0.00	43.80	5	5,756	0.09%
2020/01/30	1	42.95	4	43.53	43.10	-3	5,689	-0.05%
2020/01/17	3	45.80	2	45.80	46.00	1	5,626	0.02%
2020/01/16	1	45.80	4	45.86	46.65	-3	5,574	-0.05%
2020/01/15	2	46.70	2	46.90	46.55	0	5,494	0.00%
2020/01/14	16	47.21	4	47.70	47.15	12	5,475	0.22%
2020/01/13	1	46.95	0	0.00	47.10	1	5,408	0.02%
2020/01/10	0	0.00	1	47.05	47.35	-1	5,402	-0.02%
2020/01/09	5	46.89	0	0.00	46.90	5	5,394	0.09%
2020/01/08	3	46.85	0	0.00	46.85	3	5,490	0.05%
2020/01/07	3	46.48	2	46.15	46.70	1	5,491	0.02%
2020/01/06	1	46.50	21	46.80	46.70	-20	5,459	-0.37%
2020/01/03	3	47.03	1	48.15	47.30	2	5,427	0.04%
2020/01/02	1	48.25	11	48.12	48.25	-10	5,338	-0.19%
2019/12/31	3	47.93	1	48.45	47.30	2	5,272	0.04%
2019/12/30	6	48.00	2	48.03	48.35	4	5,204	0.08%
2019/12/27	3	47.92	3	47.57	48.20	0	5,152	0.00%
2019/12/26	28	48.06	37	47.80	47.15	-9	5,074	-0.18%
2019/12/25	13	47.62	7	47.44	47.60	6	4,899	0.12%
2019/12/24	0	0.00	1	47.15	47.25	-1	4,880	-0.02%
2019/12/23	3	46.48	1	46.50	46.90	2	4,849	0.04%
2019/12/20	11	47.45	1	47.10	46.50	10	4,800	0.21%
2019/12/19	0	0.00	7	47.39	47.90	-7	4,662	-0.15%
2019/12/18	2	47.55	3	47.48	47.30	-1	4,607	-0.02%
2019/12/17	3	48.20	8	48.08	48.00	-5	4,553	-0.11%
2019/12/16	20	47.59	10	47.53	47.55	10	4,401	0.23%
2019/12/13	4	46.46	12	46.80	46.90	-8	4,309	-0.19%
2019/12/12	10	48.09	20	47.64	47.80	-10	4,222	-0.24%
2019/12/11	8	47.63	6	47.55	47.90	2	4,013	0.05%
2019/12/10	45	46.86	49	46.87	47.80	-4	3,795	-0.11%
2019/12/09	11	44.83	0	0.00	44.05	11	3,261	0.34%
2019/12/06	4	44.13	5	44.66	43.95	-1	3,164	-0.03%
2019/12/05	42	44.49	38	44.69	44.80	4	3,070	0.13%
2019/12/04	23	43.96	35	44.16	44.20	-12	2,978	-0.40%
2019/12/03	91	44.25	73	44.37	44.05	18	2,899	0.62%
2019/12/02	50	43.04	186	42.61	44.30	-136	2,609	-5.21%	大賣/鉅額交易
2019/11/29	4	40.58	11	40.30	40.95	-7	2,316	-0.30%
2019/11/28	8	40.35	7	39.95	40.10	1	2,249	0.04%
2019/11/27	4	39.31	0	0.00	39.55	4	2,165	0.18%
2019/11/26	3	38.95	4	38.44	38.90	-1	2,150	-0.05%
2019/11/25	0	0.00	2	38.35	37.95	-2	2,133	-0.09%
2019/11/21	1	38.35	0	0.00	38.30	1	2,400	0.04%
2019/11/19	5	38.40	0	0.00	38.35	5	2,730	0.18%
2019/11/15	0	0.00	3	38.35	38.35	-3	2,753	-0.11%
2019/11/11	2	38.85	0	0.00	38.45	2	2,952	0.07%
2019/11/07	1	38.80	1	39.00	38.90	0	2,967	0.00%
2019/11/06	3	38.77	2	38.55	38.55	1	2,981	0.03%
2019/11/04	1	38.05	3	38.15	38.05	-2	3,001	-0.07%
2019/11/01	4	37.83	0	0.00	37.85	4	2,988	0.13%
2019/10/31	8	37.59	0	0.00	37.40	8	3,003	0.27%
2019/10/30	3	38.30	0	0.00	38.40	3	2,962	0.10%
2019/10/29	1	38.60	0	0.00	38.25	1	2,973	0.03%
2019/10/28	0	0.00	5	38.45	38.30	-5	2,990	-0.17%
2019/10/25	10	38.95	3	39.00	39.00	7	2,989	0.23%
2019/10/24	0	0.00	1	39.00	39.00	-1	3,077	-0.03%
2019/10/23	0	0.00	7	39.29	39.00	-7	3,103	-0.23%
2019/10/21	4	38.95	3	39.00	38.95	1	3,101	0.03%
2019/10/18	0	0.00	1	38.90	38.90	-1	3,121	-0.03%
2019/10/17	14	39.01	1	39.35	38.95	13	3,090	0.42%
2019/10/16	9	40.22	6	40.64	39.35	3	3,069	0.10%
2019/10/14	0	0.00	1	38.95	39.20	-1	2,940	-0.03%
2019/10/09	1	38.45	0	0.00	38.50	1	2,924	0.03%
2019/10/08	0	0.00	2	38.95	39.00	-2	2,927	-0.07%
2019/10/07	0	0.00	4	39.15	39.15	-4	2,922	-0.14%
2019/10/04	0	0.00	10	38.90	38.90	-10	2,917	-0.34%
2019/10/03	1	39.05	0	0.00	39.00	1	2,912	0.03%
2019/10/02	10	39.35	0	0.00	39.40	10	2,895	0.35%
2019/10/01	5	39.00	1	38.85	39.15	4	2,886	0.14%
2019/09/25	3	39.87	3	39.90	39.90	0	2,859	0.00%
2019/09/24	0	0.00	5	41.00	40.55	-5	2,847	-0.18%
2019/09/23	5	40.85	0	0.00	40.75	5	2,810	0.18%
2019/09/20	3	40.47	0	0.00	40.60	3	2,802	0.11%
2019/09/19	0	0.00	6	40.07	40.10	-6	2,764	-0.22%
2019/09/18	6	40.03	0	0.00	40.05	6	2,755	0.22%
2019/09/17	0	0.00	3	39.60	39.45	-3	2,736	-0.11%
2019/09/12	4	40.35	2	40.25	40.35	2	2,684	0.07%
2019/09/10	1	40.65	2	40.30	40.55	-1	2,655	-0.04%
2019/09/09	0	0.00	5	40.50	40.50	-5	2,628	-0.19%
2019/09/06	6	40.31	22	40.09	40.00	-16	2,591	-0.62%
2019/09/05	5	41.13	11	40.98	40.95	-6	2,517	-0.24%
2019/09/04	25	41.16	24	40.87	40.90	1	2,472	0.04%
2019/09/03	39	41.06	72	41.67	40.90	-33	2,420	-1.36%
2019/09/02	7	40.88	54	41.10	41.25	-47	2,180	-2.16%
2019/08/30	1	39.60	0	0.00	39.85	1	2,114	0.05%
2019/08/29	8	39.71	16	39.71	39.95	-8	2,089	-0.38%
2019/08/28	5	39.77	10	39.52	39.70	-5	2,049	-0.24%
2019/08/27	26	39.82	23	40.34	39.45	3	2,008	0.15%
2019/08/26	11	39.12	12	39.48	39.10	-1	1,855	-0.05%
2019/08/23	6	39.37	45	41.53	38.60	-39	1,693	-2.30%
2019/08/22	23	39.27	33	40.07	40.45	-10	1,428	-0.70%
2019/08/21	5	38.80	5	38.95	39.00	0	1,323	0.00%
2019/08/20	5	38.50	5	38.30	38.10	0	1,279	0.00%
2019/08/16	24	38.74	16	38.22	38.10	8	1,244	0.64%
2019/08/15	9	37.69	12	38.28	37.85	-3	1,196	-0.25%
2019/08/14	0	0.00	10	39.70	39.55	-10	1,126	-0.89%
2019/08/13	5	39.90	2	39.70	39.70	3	1,077	0.28%
2019/08/12	10	39.75	2	39.75	39.70	8	1,050	0.76%
2019/08/08	1	39.15	1	39.35	39.35	0	1,008	0.00%
2019/08/07	6	38.49	0	0.00	38.65	6	971	0.62%
2019/08/06	1	36.45	7	37.89	37.90	-6	933	-0.64%
2019/08/05	6	37.61	0	0.00	37.20	6	921	0.65%
2019/07/31	1	38.15	0	0.00	38.40	1	925	0.11%
2019/07/30	1	38.60	0	0.00	38.65	1	986	0.10%
2019/07/29	0	0.00	4	39.13	39.25	-4	981	-0.41%
2019/07/26	3	39.23	2	39.15	38.00	1	959	0.10%
2019/07/25	1	37.95	2	37.80	38.40	-1	868	-0.12%
2019/07/24	0	0.00	4	37.20	37.50	-4	848	-0.47%
2019/07/23	0	0.00	4	37.10	37.10	-4	863	-0.46%
2019/07/22	0	0.00	8	37.25	37.25	-8	892	-0.90%
2019/07/18	0	0.00	15	36.25	36.20	-15	1,015	-1.48%
2019/07/17	5	36.30	1	36.25	36.20	4	1,017	0.39%
2019/07/16	0	0.00	1	36.45	36.25	-1	1,022	-0.10%
2019/07/12	0	0.00	6	36.08	36.05	-6	1,040	-0.58%
2019/07/10	0	0.00	11	35.50	35.55	-11	1,053	-1.04%
2019/07/08	0	0.00	20	35.75	35.40	-20	1,083	-1.85%
2019/07/04	3	35.05	0	0.00	35.10	3	1,094	0.27%
2019/07/01	18	35.55	20	35.91	35.50	-2	1,114	-0.18%
2019/06/28	1	34.80	0	0.00	34.80	1	1,111	0.09%
2019/06/27	0	0.00	1	35.10	35.00	-1	1,119	-0.09%
2019/06/25	1	34.30	0	0.00	34.40	1	1,123	0.09%
2019/06/24	1	34.60	21	35.04	35.10	-20	1,125	-1.78%
2019/06/19	0	0.00	2	33.95	33.95	-2	1,113	-0.18%
2019/06/14	5	33.48	0	0.00	33.50	5	1,122	0.45%
2019/06/11	0	0.00	3	33.65	33.65	-3	1,120	-0.27%
2019/06/06	10	33.30	0	0.00	33.40	10	1,117	0.90%
2019/06/05	2	33.25	0	0.00	33.60	2	1,112	0.18%
2019/06/04	0	0.00	4	33.60	33.50	-4	1,103	-0.36%
2019/05/31	0	0.00	2	33.60	33.55	-2	1,095	-0.18%
2019/05/29	3	32.80	4	32.30	32.80	-1	1,088	-0.09%
2019/05/27	5	33.10	0	0.00	33.20	5	1,077	0.46%
2019/05/20	30	34.31	3	34.20	34.20	27	1,032	2.61%
2019/05/17	9	34.65	0	0.00	34.70	9	1,021	0.88%
2019/05/14	2	34.50	3	35.08	35.50	-1	995	-0.10%
2019/05/13	3	35.80	8	35.64	35.50	-5	980	-0.51%
2019/05/10	11	36.13	11	36.51	36.45	0	970	0.00%
2019/05/09	13	36.46	6	36.10	36.10	7	953	0.73%
2019/05/08	11	37.65	4	37.53	37.45	7	928	0.75%
2019/05/07	26	37.75	38	38.35	38.20	-12	910	-1.32%
2019/05/06	0	0.00	2	36.48	36.55	-2	824	-0.24%
2019/05/03	2	36.95	28	37.18	36.75	-26	793	-3.28%
2019/04/30	2	36.00	2	36.55	36.00	0	747	0.00%
2019/04/29	1	36.00	0	0.00	35.60	1	726	0.14%
2019/04/26	1	36.40	0	0.00	36.35	1	695	0.14%
2019/04/25	0	0.00	1	36.70	36.60	-1	658	-0.15%
2019/04/24	5	36.80	107	36.78	36.95	-102	614	-16.59%	大賣/鉅額交易
2019/04/23	1	34.60	0	0.00	34.70	1	503	0.20%
2019/04/22	8	34.91	0	0.00	34.80	8	494	1.62%
2019/04/19	0	0.00	1	35.05	35.20	-1	478	-0.21%
2019/04/18	3	34.65	6	34.68	34.50	-3	457	-0.66%
2019/04/17	5	34.59	0	0.00	34.80	5	443	1.13%
2019/04/16	0	0.00	4	34.40	34.60	-4	419	-0.95%
2019/04/10	1	33.90	0	0.00	33.85	1	344	0.29%
2019/04/08	6	33.10	0	0.00	33.00	6	313	1.91%
2019/04/03	0	0.00	1	32.55	32.90	-1	300	-0.33%
2019/04/02	4	32.18	0	0.00	32.30	4	287	1.39%
2019/04/01	2	32.10	0	0.00	32.20	2	274	0.73%
2019/03/29	2	32.05	0	0.00	32.25	2	259	0.77%
2019/03/28	1	32.25	0	0.00	32.30	1	248	0.40%
2019/03/20	0	0.00	0.2	34.00	34.00	-0.2	213	-0.07%
2019/03/18	0	33.80	0	0.00	33.55	0	200	0.00%
2019/03/15	0	0.00	4	34.00	33.80	-4	201	-1.99%
2019/03/11	0	34.95	0	0.00	34.00	0	215	0.00%
2019/03/08	0	0.00	1	33.90	34.05	-1	222	-0.45%
2019/02/26	0	0.00	1	34.50	34.20	-1	230	-0.43%
2019/02/21	1	34.40	1	34.05	34.05	0	223	0.00%
2019/02/15	0	0.00	2	34.10	34.00	-2	232	-0.86%
2019/02/14	0	0.00	2	33.75	33.95	-2	231	-0.86%
2019/02/12	2	32.95	0	0.00	33.30	2	231	0.86%
2019/02/11	1	33.30	0	0.00	33.10	1	230	0.43%
2019/01/30	3	33.87	0	0.00	33.80	3	227	1.32%
2019/01/28	0	0.00	2	34.00	34.10	-2	224	-0.89%
2019/01/25	0	0.00	1	33.20	33.15	-1	218	-0.46%
2019/01/23	1	33.00	0	0.00	33.05	1	225	0.44%
2018/12/20	0	0.00	2	32.45	32.40	-2	290	-0.69%
2018/12/17	2	33.00	2	33.00	33.05	0	293	0.00%
2018/12/14	2	33.40	0	0.00	33.10	2	295	0.68%
2018/11/30	0	0.00	1	34.20	34.75	-1	284	-0.35%
2018/11/15	0	0.00	6	31.88	32.40	-6	273	-2.19%
2018/10/26	0	0.00	2	30.75	31.00	-2	333	-0.60%
2018/10/18	0	0.00	5	31.55	31.75	-5	330	-1.51%
2018/10/17	0	0.00	28	32.30	32.00	-28	328	-8.53%
2018/10/15	5	32.45	0	0.00	32.25	5	322	1.55%
2018/10/11	2	32.83	0	0.00	32.50	2	317	0.63%
2018/10/08	1	34.00	2	33.95	34.00	-1	299	-0.33%
2018/10/05	0	0.00	5	34.02	33.95	-5	297	-1.68%
2018/10/02	3	34.55	0	0.00	34.60	3	293	1.02%
2018/10/01	3	34.25	0	0.00	34.60	3	294	1.02%
2018/09/25	0	0.00	4.2	34.24	34.15	-4.2	310	-1.37%
2018/09/18	1	34.10	0	0.00	34.10	1	380	0.26%
2018/09/17	1	34.20	0	0.00	34.15	1	383	0.26%
2018/09/03	10	36.10	2	36.05	36.00	8	440	1.82%
2018/08/30	0	0.00	1	36.10	36.05	-1	441	-0.23%
2018/08/28	18	35.43	1	35.80	35.70	17	440	3.86%
2018/08/20	1	34.85	5	35.00	34.75	-4	471	-0.85%
2018/08/10	0	0.00	1	38.00	37.70	-1	435	-0.23%
2018/08/08	0	0.00	10	38.00	37.95	-10	424	-2.35%
2018/08/07	0	0.00	2	38.10	38.00	-2	422	-0.47%
2018/08/03	0	0.00	34	37.69	38.00	-34	423	-8.03%
2018/07/31	0	0.00	1	37.40	38.50	-1	430	-0.23%
2018/07/27	0	0.00	1	37.55	37.50	-1	425	-0.23%
2018/07/24	0	0.00	2	37.15	37.35	-2	432	-0.46%
2018/07/18	0	0.00	2	37.18	37.20	-2	455	-0.44%
2018/07/17	2	37.10	0	0.00	36.95	2	461	0.43%
2018/07/16	0	0.00	1	37.10	37.00	-1	468	-0.21%
2018/07/04	0	0.00	1	36.70	36.70	-1	507	-0.20%
2018/07/02	2	37.80	0	0.00	37.80	2	500	0.40%
2018/06/29	26	38.85	0	0.00	38.15	26	496	5.23%
2018/06/28	2	38.55	73	38.55	38.55	-71	444	-15.99%
2018/06/26	5	36.55	1	36.60	36.40	4	433	0.92%
2018/06/21	0	0.00	2	36.95	37.00	-2	432	-0.46%
2018/06/19	0	0.00	1	37.35	37.30	-1	428	-0.23%
2018/06/15	0	0.00	1	37.70	37.15	-1	429	-0.23%
2018/06/14	68	38.22	41	39.05	37.90	27	417	6.46%
2018/06/11	8	37.67	16	37.65	37.50	-8	385	-2.08%
2018/06/07	69	37.90	3	37.88	37.90	66	391	16.87%
2018/06/06	1	37.80	0	0.00	37.90	1	391	0.26%
2018/06/01	0	0.00	1	37.95	38.00	-1	416	-0.24%
2018/05/31	1	37.45	0	0.00	37.45	1	418	0.24%
2018/05/29	1	38.45	1	38.95	38.40	0	417	0.00%
2018/05/28	1	37.90	3	37.97	37.95	-2	410	-0.49%
2018/05/25	0	0.00	2	37.25	37.20	-2	400	-0.50%
2018/05/17	0	0.00	29	36.63	36.50	-29	437	-6.63%
2018/05/15	26	37.13	0	0.00	36.90	26	460	5.64%
2018/05/14	20	37.05	0	0.00	37.20	20	488	4.09%
2018/05/11	0	0.00	3	36.73	36.60	-3	496	-0.60%
2018/05/09	2	37.00	0	0.00	36.90	2	507	0.39%
2018/05/08	1	37.05	0	0.00	37.20	1	517	0.19%
2018/04/30	5	35.80	5	35.65	35.65	0	570	0.00%
2018/04/25	0	0.00	12	35.80	36.05	-12	640	-1.87%
2018/04/23	0	0.00	6.1	36.73	36.85	-6.1	889	-0.69%
2018/04/17	1	37.55	15	37.55	37.60	-14	881	-1.59%
2018/03/31	1	39.30	0	0.00	39.10	1	883	0.11%
2018/03/30	5	39.35	0	0.00	39.40	5	882	0.57%
2018/03/26	1	38.65	0	0.00	38.65	1	885	0.11%
2018/03/23	2	38.60	4	38.70	38.80	-2	889	-0.22%
2018/03/12	1	38.80	0	0.00	38.95	1	897	0.11%
2018/02/23	0	0.00	3	39.27	39.30	-3	981	-0.31%
2018/02/22	0	0.00	2	39.30	39.25	-2	979	-0.20%
2018/02/12	0	0.00	8	39.01	39.10	-8	970	-0.82%
2018/02/09	3	38.52	1	38.70	38.95	2	964	0.21%
2018/02/07	48	39.20	0	0.00	39.10	48	954	5.03%
2018/02/06	1	39.50	2	39.65	39.10	-1	940	-0.11%
2018/02/05	9	40.04	0	0.00	40.80	9	916	0.98%
2018/02/02	3	40.62	1	40.80	40.40	2	912	0.22%
2018/02/01	3	41.05	0	0.00	40.80	3	913	0.33%
2018/01/29	54	40.95	1	40.95	40.95	53	896	5.91%
2018/01/26	29	41.30	0	0.00	41.30	29	886	3.27%
2018/01/25	74	41.70	30	41.70	41.70	44	888	4.95%
2018/01/24	1	42.30	0	0.00	42.25	1	875	0.11%
2018/01/22	203	42.30	1	42.10	42.20	202	863	23.40%	大買/鉅額交易
2018/01/19	0	0.00	2	42.90	42.55	-2	839	-0.24%
2018/01/18	50	44.01	10	44.12	43.00	40	802	4.98%
2018/01/17	1	41.50	0	0.00	41.75	1	596	0.17%
2018/01/16	0	0.00	1	40.30	40.55	-1	548	-0.18%
2018/01/10	0	0.00	1	40.20	39.80	-1	573	-0.17%
2018/01/05	2	40.45	0	0.00	40.15	2	591	0.34%
2018/01/04	1	40.20	1	40.25	40.30	0	602	0.00%