晶技 (3042)-凱基-士林券商分點個股進出

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
116.0
漲跌
▲0.5
漲幅
+0.43%
成交量
2,852張
產業
上市電子零組件類股
1036人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1	115.00	115.00	-1	4,686	-0.02%
2024/05/21	0	0.00	3	112.00	112.00	-3	4,652	-0.06%
2024/05/20	0	0.00	2	111.00	110.00	-2	4,646	-0.04%
2024/05/17	5	109.40	0	0.00	108.00	5	4,602	0.11%
2024/05/14	0	0.00	5	111.80	112.00	-5	4,543	-0.11%
2024/05/13	1	110.00	0	0.00	110.00	1	4,519	0.02%
2024/05/10	4	110.13	1	111.00	110.50	3	4,504	0.07%
2024/05/08	0	0.00	3	112.50	113.00	-3	4,445	-0.07%
2024/05/07	2	110.50	1	112.00	111.00	1	4,413	0.02%
2024/05/06	6	110.92	3	111.83	112.00	3	4,380	0.07%
2024/05/03	5	113.00	3	113.00	111.50	2	4,340	0.05%
2024/05/02	0.1	111.50	0	0.00	112.00	0.1	4,276	0.00%
2024/04/30	0	0.00	4	112.50	112.50	-4	4,246	-0.09%
2024/04/29	1	110.00	5	109.40	111.00	-4	4,221	-0.09%
2024/04/26	3	107.17	0	0.00	106.50	3	4,202	0.07%
2024/04/25	1	105.00	1	107.00	107.00	0	4,192	0.00%
2024/04/24	1	105.50	1	104.50	106.00	0	4,174	0.00%
2024/04/23	1	103.50	6	104.00	104.00	-5	4,174	-0.12%
2024/04/22	0	0.00	8	106.63	103.50	-8	4,166	-0.19%
2024/04/19	5	106.60	8	106.13	106.50	-3	4,145	-0.07%
2024/04/18	2	110.50	0	0.00	111.00	2	4,121	0.05%
2024/04/16	10	108.00	0	0.00	109.00	10	4,121	0.24%
2024/04/10	0	0.00	2	112.50	112.50	-2	4,030	-0.05%
2024/04/09	0	0.00	6	112.25	111.00	-6	4,006	-0.15%
2024/04/08	2	109.00	1.2	109.83	110.00	0.8	3,948	0.02%
2024/04/03	1	109.00	0.1	108.50	109.50	0.9	3,918	0.02%
2024/04/02	2	110.50	0	0.00	110.50	2	3,889	0.05%
2024/04/01	1	112.50	0	0.00	110.50	1	3,849	0.03%
2024/03/29	16	110.06	3	112.17	113.00	13	3,797	0.34%
2024/03/28	0	0.00	3	115.83	114.50	-3	3,512	-0.09%
2024/03/27	3	113.33	1.1	113.47	113.50	1.9	3,365	0.06%
2024/03/26	3	112.00	0	0.00	112.50	3	3,333	0.09%
2024/03/25	3	114.83	2	114.50	115.00	1	3,277	0.03%
2024/03/22	11	117.91	0	0.00	117.00	11	3,235	0.34%
2024/03/21	10	120.50	0	0.00	121.50	10	3,152	0.32%
2024/03/20	1	123.00	2	121.25	120.50	-1	3,020	-0.03%
2024/03/19	0.5	117.35	45	118.76	120.00	-44.5	2,829	-1.57%
2024/03/18	3.4	113.91	2.4	114.33	114.50	1	2,634	0.04%
2024/03/15	0.1	114.00	1	114.00	114.50	-0.9	2,585	-0.04%
2024/03/14	1	116.00	0	0.00	117.00	1	2,519	0.04%
2024/03/13	3	116.50	25	112.96	117.00	-22	2,330	-0.94%
2024/03/11	0	105.00	4	105.25	105.50	-4	1,893	-0.21%
2024/03/08	12	103.92	14	104.32	103.00	-2	1,883	-0.11%
2024/03/07	4	104.00	4	103.50	105.00	0	1,872	0.00%
2024/03/06	2	108.00	3	106.67	106.50	-1	1,836	-0.05%
2024/03/05	8	103.94	12	104.21	105.00	-4	1,729	-0.23%
2024/03/04	6	102.33	59	104.42	106.00	-53	1,599	-3.31%
2024/02/29	1	100.50	0	0.00	99.80	1	1,453	0.07%
2024/02/26	1	100.00	0	0.00	100.00	1	1,450	0.07%
2024/02/23	0	0.00	2	100.50	100.00	-2	1,448	-0.14%
2024/02/21	1.1	99.40	1	99.50	98.80	0.1	1,401	0.00%
2024/02/19	0	98.00	0	0.00	97.30	0	1,372	0.00%
2024/02/16	0	0.00	1	97.80	97.50	-1	1,407	-0.07%
2024/02/15	0	0.00	1	96.80	96.90	-1	1,483	-0.07%
2024/01/31	1	95.00	0	0.00	95.00	1	1,531	0.07%
2024/01/30	1	95.90	0	0.00	95.50	1	1,535	0.07%
2024/01/26	10	96.00	0	0.00	96.50	10	1,542	0.65%
2024/01/24	0	0.00	0.3	96.00	95.80	-0.3	1,552	-0.02%
2024/01/17	1	94.60	0	0.00	94.00	1	1,565	0.06%
2024/01/15	1	95.30	0	0.00	96.00	1	1,558	0.06%
2024/01/12	1	95.10	0	0.00	94.80	1	1,563	0.06%
2024/01/09	2	96.10	0	0.00	95.50	2	1,623	0.12%
2024/01/08	1	96.00	0	0.00	95.70	1	1,671	0.06%
2024/01/05	1	97.00	0	0.00	96.70	1	1,709	0.06%
2023/12/28	0	0.00	1	98.80	98.80	-1	1,784	-0.06%
2023/12/22	2	96.75	0	0.00	96.60	2	1,965	0.10%
2023/12/21	1	99.20	1.2	97.45	97.00	-0.2	1,980	-0.01%
2023/12/19	4	97.65	0	0.00	97.70	4	1,998	0.20%
2023/12/15	0	0.00	3	101.83	101.00	-3	2,082	-0.14%
2023/12/14	1	101.50	0	0.00	101.50	1	2,197	0.05%
2023/12/12	1	100.00	0	0.00	100.00	1	2,298	0.04%
2023/12/11	1	100.00	1	100.50	100.00	0	2,348	0.00%
2023/12/08	13	100.38	0	0.00	100.00	13	2,413	0.54%
2023/12/07	2	101.75	0.3	102.00	101.50	1.8	2,441	0.07%
2023/12/06	2	103.50	0	0.00	104.00	2	2,475	0.08%
2023/12/01	1	101.00	10	101.25	101.50	-9	2,901	-0.31%
2023/11/30	0.1	103.00	0	0.00	103.00	0.1	2,981	0.00%
2023/11/28	0	0.00	1	101.50	102.00	-1	3,012	-0.03%
2023/11/27	0	0.00	3	101.50	100.50	-3	3,028	-0.10%
2023/11/24	0	0.00	0.3	100.00	100.50	-0.3	3,037	-0.01%
2023/11/22	0	0.00	1	100.00	100.00	-1	3,047	-0.03%
2023/11/21	0	100.00	0	0.00	100.00	0	3,079	0.00%
2023/11/20	0	0.00	5	100.50	100.50	-5	3,146	-0.16%
2023/11/15	0	0.00	1	100.50	99.70	-1	3,374	-0.03%
2023/11/14	0	0.00	5	98.94	99.70	-5	3,463	-0.14%
2023/11/13	1	96.80	1	96.40	96.70	0	3,599	0.00%
2023/11/10	1	96.00	0	0.00	96.10	1	3,602	0.03%
2023/11/06	1	98.00	0	0.00	98.30	1	3,575	0.03%
2023/11/02	0.1	97.50	0	0.00	97.50	0.1	3,640	0.00%
2023/10/23	0	0.00	1	98.20	97.80	-1	3,759	-0.03%
2023/10/18	1	97.50	0	0.00	98.30	1	3,825	0.03%
2023/10/12	0	0.00	3	98.60	98.50	-3	3,693	-0.08%
2023/10/05	0	0.00	1	96.40	96.40	-1	3,722	-0.03%
2023/10/03	1	98.10	0	0.00	98.00	1	3,698	0.03%
2023/10/02	0	0.00	1	98.00	98.00	-1	3,711	-0.03%
2023/09/28	3	96.17	0	0.00	96.80	3	3,669	0.08%
2023/09/22	1	97.60	0	0.00	99.60	1	3,711	0.03%
2023/09/20	10	100.00	0.1	100.00	99.10	9.9	3,684	0.27%
2023/09/19	0.2	104.00	10	104.50	103.50	-9.8	3,634	-0.27%
2023/09/18	6.7	103.53	8	103.63	103.00	-1.3	3,582	-0.04%
2023/09/15	12	101.00	2	101.00	102.50	10	3,520	0.28%
2023/09/13	2	99.30	1.2	99.50	99.20	0.8	3,463	0.02%
2023/09/12	1	99.40	1	100.50	101.00	0	3,415	0.00%
2023/09/11	2	101.00	2	101.50	101.00	0	3,342	0.00%
2023/09/08	3	100.13	4	101.13	101.00	-1	3,292	-0.03%
2023/09/07	2	102.50	1	102.00	103.00	1	3,226	0.03%
2023/09/06	5.3	98.79	12	101.68	103.00	-6.7	3,130	-0.21%
2023/09/05	2.2	97.81	0	0.00	97.90	2.2	2,825	0.08%
2023/09/04	1	94.10	4	95.08	95.60	-3	2,749	-0.11%
2023/09/01	1	94.30	2	94.35	94.40	-1	2,733	-0.04%
2023/08/31	1.1	95.06	1	94.90	94.70	0.1	2,686	0.00%
2023/08/30	3	93.87	3	94.40	94.50	0	2,684	0.00%
2023/08/28	0	0.00	0	92.60	92.50	0	2,654	0.00%
2023/08/25	1	93.10	1	93.90	92.90	0	2,660	0.00%
2023/08/24	2	94.60	55	95.00	95.00	-53	2,629	-2.02%
2023/08/23	11	93.10	0	0.00	93.10	11	2,570	0.43%
2023/08/22	14	94.96	3	95.33	93.50	11	2,549	0.43%
2023/08/21	26	93.10	0	0.00	92.00	26	2,435	1.07%
2023/08/18	25	95.02	15	94.85	94.40	10	2,340	0.43%
2023/08/17	3	93.50	9.1	95.57	95.70	-6.1	2,208	-0.27%
2023/08/14	1	89.60	0	0.00	89.80	1	1,964	0.05%
2023/08/11	0	0.00	2	90.40	90.50	-2	1,960	-0.10%
2023/08/10	0	0.00	1	90.00	90.30	-1	1,956	-0.05%
2023/08/08	3	93.20	1	92.80	93.00	2	1,902	0.11%
2023/08/07	1.2	92.92	6	93.30	91.70	-4.8	1,865	-0.26%
2023/08/01	0	0.00	2	90.25	90.00	-2	1,820	-0.11%
2023/07/31	2	89.05	0	0.00	88.40	2	1,800	0.11%
2023/07/28	0	0.00	2	90.00	90.10	-2	1,781	-0.11%
2023/07/27	2	89.05	0	0.00	89.00	2	1,756	0.11%
2023/07/26	1	89.80	1	89.90	90.00	0	1,729	0.00%
2023/07/25	2	90.10	1	90.60	90.60	1	1,701	0.06%
2023/07/21	0	0.00	2.3	90.09	90.60	-2.3	1,649	-0.14%
2023/07/19	2	89.45	1	89.20	88.50	1	1,637	0.06%
2023/07/17	1	90.30	0	0.00	91.50	1	1,617	0.06%
2023/07/12	0	0.00	2	89.70	92.00	-2	1,561	-0.13%
2023/07/07	2	88.05	0	0.00	88.60	2	1,505	0.13%
2023/07/06	0	0.00	2	90.25	90.10	-2	1,481	-0.13%
2023/07/05	0	0.00	2	89.50	90.10	-2	1,456	-0.14%
2023/07/04	14	89.79	0	0.00	88.90	14	1,438	0.97%
2023/07/03	0	0.00	2	95.65	96.20	-2	1,336	-0.15%
2023/06/30	2	93.55	2	93.70	93.80	0	1,265	0.00%
2023/06/29	2	94.05	0	0.00	93.60	2	1,262	0.16%
2023/06/26	0	0.00	2	98.00	97.70	-2	1,195	-0.17%
2023/06/21	0	0.00	1	96.50	96.30	-1	1,137	-0.09%
2023/06/14	0.2	92.90	3	93.00	92.70	-2.8	1,087	-0.26%
2023/06/13	1	93.10	0	0.00	93.10	1	1,091	0.09%
2023/06/12	0	0.00	3	92.60	93.20	-3	1,099	-0.27%
2023/06/09	0.1	92.40	0	0.00	92.50	0.1	1,088	0.00%
2023/06/08	3.6	93.82	0	0.00	93.30	3.6	1,087	0.33%
2023/06/07	0	0.00	7	93.17	93.30	-7	1,081	-0.65%
2023/06/05	0	0.00	1	92.40	92.60	-1	1,095	-0.09%
2023/06/02	1	90.90	0.1	91.90	90.90	0.9	1,123	0.08%
2023/06/01	1	90.60	0	0.00	90.70	1	1,116	0.09%
2023/05/31	1	90.20	0	0.00	90.30	1	1,120	0.09%
2023/05/30	0	0.00	5	89.50	89.40	-5	1,108	-0.45%
2023/05/29	1	89.00	0	0.00	89.40	1	1,107	0.09%
2023/05/26	0.1	89.00	11	88.81	88.60	-11	1,098	-1.00%
2023/05/25	1	88.10	1	88.10	88.00	0	1,081	0.00%
2023/05/23	1.1	87.32	0	0.00	87.30	1.1	1,074	0.10%
2023/05/22	0	0.00	22	87.13	87.10	-22	1,084	-2.03%
2023/05/19	0.1	86.80	0	0.00	86.70	0.1	1,083	0.00%
2023/05/16	0	0.00	1	86.10	86.20	-1	1,125	-0.09%
2023/05/15	0	0.00	111	85.02	85.20	-111	1,128	-9.84%	大賣/鉅額交易
2023/05/12	2	85.20	9	85.30	85.40	-7	1,144	-0.61%
2023/05/11	0	0.00	19	84.89	84.70	-19	1,154	-1.65%
2023/05/10	2	85.10	50	86.50	85.10	-48	1,165	-4.12%
2023/05/09	0	0.00	14	86.94	86.60	-14	1,158	-1.21%
2023/05/08	0	0.00	7	86.70	87.00	-7	1,178	-0.59%
2023/05/03	0	0.00	1	86.00	86.00	-1	1,285	-0.08%
2023/04/28	0	0.00	1	85.50	85.20	-1	1,330	-0.08%
2023/04/27	0	0.00	2	84.90	84.90	-2	1,328	-0.15%
2023/04/25	1	84.00	0	0.00	83.90	1	1,329	0.08%
2023/04/24	0	0.00	2	85.85	86.00	-2	1,311	-0.15%
2023/04/20	1	86.60	0	0.00	86.00	1	1,342	0.07%
2023/04/18	0	0.00	1	88.20	88.10	-1	1,329	-0.08%
2023/04/14	1	87.90	0	0.00	87.70	1	1,323	0.08%
2023/04/11	0	0.00	4	88.95	89.00	-4	1,317	-0.30%
2023/04/10	2	88.70	1	88.70	88.60	1	1,316	0.08%
2023/04/07	1	88.10	1	88.00	88.90	0	1,322	0.00%
2023/04/06	1	88.20	0	0.00	88.10	1	1,313	0.08%
2023/03/30	0	0.00	1	89.20	88.90	-1	1,299	-0.08%
2023/03/28	11	88.45	1	88.80	87.70	10	1,301	0.77%
2023/03/27	0	88.50	1	88.60	88.40	-1	1,303	-0.08%
2023/03/21	1	88.40	0	0.00	88.50	1	1,265	0.08%
2023/03/17	0	0.00	4	86.60	86.90	-4	1,244	-0.32%
2023/03/15	0	86.30	5	86.60	86.10	-5	1,239	-0.40%
2023/03/13	0	0.00	1	85.50	86.20	-1	1,243	-0.08%
2023/03/10	7	86.53	0	0.00	86.60	7	1,240	0.56%
2023/03/09	0	0.00	1	88.40	87.90	-1	1,247	-0.08%
2023/03/08	12	87.55	2	87.90	88.10	10	1,241	0.81%
2023/03/07	4	88.80	0	0.00	88.70	4	1,203	0.33%
2023/03/06	2	89.70	0	0.00	89.40	2	1,148	0.17%
2023/03/03	0	0.00	2	88.95	88.30	-2	1,132	-0.18%
2023/03/02	1	88.10	2	88.10	88.30	-1	1,126	-0.09%
2023/03/01	0	0.00	1	87.10	87.10	-1	1,113	-0.09%
2023/02/24	1	86.20	0	0.00	86.20	1	1,105	0.09%
2023/02/23	0	0.00	1	86.90	86.50	-1	1,099	-0.09%
2023/02/22	1	86.10	0	0.00	86.80	1	1,104	0.09%
2023/02/21	0	0.00	2	87.10	87.20	-2	1,110	-0.18%
2023/02/20	2	86.20	1	87.20	86.20	1	1,121	0.09%
2023/02/17	1	86.20	0	0.00	86.50	1	1,119	0.09%
2023/02/16	0	0.00	3	86.57	86.60	-3	1,128	-0.27%
2023/02/15	0	0.00	0.2	85.40	85.20	-0.2	1,135	-0.02%
2023/02/14	4	85.58	1	86.40	85.20	3	1,134	0.26%
2023/02/13	1	85.60	0	0.00	86.50	1	1,116	0.09%
2023/02/10	1	86.30	0	0.00	86.50	1	1,130	0.09%
2023/02/08	2	89.10	0	0.00	89.10	2	1,125	0.18%
2023/02/07	1	88.30	0	0.00	88.60	1	1,122	0.09%
2023/02/06	2	88.75	1	89.60	89.20	1	1,125	0.09%
2023/02/03	5	89.50	1	90.00	90.00	4	1,107	0.36%
2023/02/02	2	90.70	0	0.00	90.50	2	1,083	0.18%
2023/02/01	8	87.61	3	88.53	88.70	5	1,040	0.48%
2023/01/31	0	0.00	4	86.63	87.10	-4	1,011	-0.40%
2023/01/30	4	84.45	12	84.95	85.10	-8	984	-0.81%
2023/01/13	4	83.95	0	0.00	83.30	4	1,012	0.40%
2023/01/12	1	85.00	0.1	84.80	84.60	0.9	1,061	0.09%
2023/01/11	1	84.90	2	85.70	85.80	-1	1,087	-0.09%
2023/01/10	0	0.00	4	84.83	85.40	-4	1,095	-0.37%
2023/01/06	0	0.00	2	82.55	82.50	-2	1,119	-0.18%
2023/01/04	1	81.60	0	0.00	81.50	1	1,260	0.08%
2023/01/03	0	0.00	1	82.50	82.20	-1	1,279	-0.08%
2022/12/28	1	81.40	0	0.00	81.30	1	1,314	0.08%
2022/12/26	1	82.20	0	0.00	81.50	1	1,327	0.08%
2022/12/23	0	0.00	1	83.00	83.00	-1	1,353	-0.07%
2022/12/22	0	0.00	1	82.90	82.40	-1	1,378	-0.07%
2022/12/21	4	82.28	0	0.00	81.80	4	1,402	0.29%
2022/12/20	2	83.70	0	0.00	83.00	2	1,406	0.14%
2022/12/14	0	0.00	1	84.90	85.40	-1	1,403	-0.07%
2022/12/09	0	0.00	2	84.40	84.30	-2	1,402	-0.14%
2022/12/08	0	0.00	2	84.00	84.40	-2	1,401	-0.14%
2022/12/07	0	0.00	5	83.10	83.30	-5	1,403	-0.36%
2022/12/06	2	83.85	0	0.00	83.00	2	1,401	0.14%
2022/12/02	10	86.01	0	0.00	86.00	10	1,384	0.72%
2022/12/01	11	85.40	1	84.60	85.40	10	1,375	0.73%
2022/11/30	6	83.40	3	83.20	83.50	3	1,371	0.22%
2022/11/28	0	0.00	1	81.80	82.20	-1	1,369	-0.07%
2022/11/25	1	81.80	0	0.00	81.60	1	1,375	0.07%
2022/11/24	0	0.00	2	82.40	82.50	-2	1,380	-0.14%
2022/11/23	0.6	81.70	0	0.00	81.20	0.6	1,372	0.04%
2022/11/22	2	81.20	0	0.00	81.20	2	1,388	0.14%
2022/11/21	1.4	82.00	0	0.00	81.60	1.4	1,398	0.10%
2022/11/18	3	82.27	0	0.00	82.00	3	1,398	0.21%
2022/11/17	1	82.40	1	83.50	83.10	0	1,399	0.00%
2022/11/16	2	83.20	7	82.70	82.90	-5	1,406	-0.36%
2022/11/15	12	81.81	0	0.00	82.10	12	1,400	0.86%
2022/11/14	8	81.10	0	0.00	81.60	8	1,413	0.57%
2022/11/10	0	0.00	2	80.40	80.40	-2	1,448	-0.14%
2022/11/09	2	80.30	0	0.00	80.10	2	1,480	0.14%
2022/11/03	4	77.50	0	0.00	78.40	4	1,521	0.26%
2022/11/02	4	77.40	0	0.00	77.50	4	1,526	0.26%
2022/10/28	1	75.00	0	0.00	75.50	1	1,524	0.07%
2022/10/27	1	74.30	3	75.47	75.50	-2	1,523	-0.13%
2022/10/26	2	74.65	7	74.70	74.20	-5	1,532	-0.33%
2022/10/21	1	76.20	0	0.00	76.00	1	1,562	0.06%
2022/10/20	2	75.30	4	76.15	76.20	-2	1,608	-0.12%
2022/10/19	7	75.83	10	76.10	75.70	-3	1,580	-0.19%
2022/10/18	0	0.00	1	75.50	75.10	-1	1,563	-0.06%
2022/10/17	0	0.00	12	72.87	74.20	-12	1,567	-0.77%
2022/10/13	6	73.82	6	75.98	71.70	0	1,546	0.00%
2022/10/12	0	0.00	10	71.40	72.40	-10	1,430	-0.70%
2022/10/11	0.1	71.00	32	70.88	71.00	-31.9	1,459	-2.19%
2022/10/07	0	0.00	0.1	72.60	72.00	-0.1	1,517	-0.01%
2022/10/06	2	74.60	0	0.00	74.70	2	1,572	0.13%
2022/10/05	0	0.00	3	75.63	75.00	-3	1,612	-0.19%
2022/10/04	1	73.50	3	73.70	73.90	-2	1,620	-0.12%
2022/10/03	1	71.00	8	71.35	71.50	-7	1,630	-0.43%
2022/09/30	2	70.65	3	70.80	71.90	-1	1,661	-0.06%
2022/09/29	3	72.03	1	74.20	72.30	2	1,693	0.12%
2022/09/27	0	0.00	2	76.50	76.00	-2	1,694	-0.12%
2022/09/26	4.1	77.29	62	77.19	76.40	-57.9	1,731	-3.34%
2022/09/23	1	82.20	0	0.00	81.30	1	1,734	0.06%
2022/09/22	1.5	82.70	1	82.60	82.50	0.5	1,755	0.03%
2022/09/21	0.5	84.60	0	0.00	83.90	0.5	1,770	0.03%
2022/09/16	3	85.17	0	0.00	85.10	3	1,830	0.16%
2022/09/13	0	0.00	3	85.17	85.10	-3	1,887	-0.16%
2022/09/12	0	0.00	3	84.40	84.00	-3	1,920	-0.16%
2022/09/08	1	83.50	1	83.80	84.00	0	1,951	0.00%
2022/09/07	2	82.30	0	0.00	82.00	2	1,990	0.10%
2022/09/06	2	82.55	0	0.00	82.30	2	2,014	0.10%
2022/08/30	1	86.20	0	0.00	86.30	1	2,272	0.04%
2022/08/29	1	86.20	0	0.00	85.80	1	2,307	0.04%
2022/08/26	0	0.00	1	88.30	88.40	-1	2,298	-0.04%
2022/08/24	2	86.55	0	0.00	86.10	2	2,332	0.09%
2022/08/23	1.1	87.43	0	0.00	87.10	1.1	2,329	0.05%
2022/08/22	1	88.60	0	0.00	89.00	1	2,355	0.04%
2022/08/19	0	0.00	1	89.90	89.40	-1	2,361	-0.04%
2022/08/18	1	88.70	4	89.00	89.40	-3	2,343	-0.13%
2022/08/17	4	90.75	0	0.00	90.80	4	2,308	0.17%
2022/08/12	0	0.00	2	90.00	90.00	-2	2,281	-0.09%
2022/08/10	0	0.00	3	88.00	87.80	-3	2,260	-0.13%
2022/08/09	3	87.70	1	87.20	88.00	2	2,261	0.09%
2022/08/02	2	86.35	1	87.50	86.70	1	2,304	0.04%
2022/08/01	0	0.00	1	87.90	87.60	-1	2,295	-0.04%
2022/07/29	0	0.00	3	86.80	87.40	-3	2,288	-0.13%
2022/07/26	3	84.37	0	0.00	83.70	3	2,201	0.14%
2022/07/25	0	0.00	1	86.30	86.40	-1	2,178	-0.05%
2022/07/22	1	86.40	0	0.00	86.10	1	2,188	0.05%
2022/07/20	2	87.60	0	0.00	86.80	2	2,227	0.09%
2022/07/18	5	86.98	3	88.00	87.50	2	2,276	0.09%
2022/07/15	1	84.40	2	85.70	86.00	-1	2,269	-0.04%
2022/07/14	15	89.47	6	91.05	90.90	9	2,244	0.40%
2022/07/13	1	89.30	1	89.90	90.80	0	2,190	0.00%
2022/07/12	2	87.00	2	87.00	86.90	0	2,169	0.00%
2022/07/11	13	89.78	1	89.30	89.60	12	2,172	0.55%
2022/07/08	0	0.00	1	88.90	88.40	-1	2,158	-0.05%
2022/07/07	9	81.89	2	83.25	84.00	7	2,120	0.33%
2022/07/06	2	84.50	4	84.60	83.70	-2	2,083	-0.10%
2022/07/04	21	85.02	0	0.00	84.60	21	2,090	1.00%
2022/07/01	0.2	89.80	0	0.00	87.60	0.2	2,089	0.01%
2022/06/30	0.5	90.80	0	0.00	90.70	0.5	2,052	0.02%
2022/06/29	1	93.20	0	0.00	93.20	1	2,033	0.05%
2022/06/28	1	96.20	0	0.00	95.20	1	2,026	0.05%
2022/06/23	0.4	97.60	40	96.73	96.80	-39.6	2,061	-1.92%
2022/06/15	0	0.00	4	101.25	100.50	-4	2,233	-0.18%
2022/06/14	1	99.50	50.3	99.73	100.50	-49.3	2,279	-2.16%
2022/06/13	3	101.00	3	101.00	101.00	0	2,296	0.00%
2022/06/10	30	103.25	2	103.00	103.00	28	2,275	1.23%
2022/06/09	20	102.53	0	0.00	102.50	20	2,215	0.90%
2022/06/08	0	0.00	1	100.50	100.50	-1	2,140	-0.05%
2022/06/07	6	99.50	1	99.40	99.10	5	2,123	0.24%
2022/06/01	7	98.04	0	0.00	98.10	7	2,209	0.32%
2022/05/30	2	95.60	0	0.00	96.80	2	2,220	0.09%
2022/05/27	0.5	93.70	0	0.00	93.90	0.5	2,210	0.02%
2022/05/24	5	95.50	0	0.00	92.10	5	2,373	0.21%
2022/05/18	1	92.70	1	92.90	93.50	0	2,376	0.00%
2022/05/16	0	0.00	3	90.13	89.60	-3	2,388	-0.13%
2022/05/12	2	87.40	0	0.00	86.00	2	2,403	0.08%
2022/05/04	1	92.60	3	92.30	92.50	-2	2,663	-0.08%
2022/05/03	1	90.80	1	90.80	90.80	0	2,731	0.00%
2022/04/28	1	90.60	0	0.00	90.10	1	2,924	0.03%
2022/04/27	12	88.42	3	89.03	90.90	9	2,996	0.30%
2022/04/26	2	91.45	1	92.50	90.90	1	3,019	0.03%
2022/04/25	1	93.40	0	0.00	92.30	1	3,037	0.03%
2022/04/21	0	0.00	5	99.50	98.20	-5	3,060	-0.16%
2022/04/19	0	0.00	3	96.93	98.00	-3	3,042	-0.10%
2022/04/14	1	97.60	0	0.00	97.20	1	3,185	0.03%
2022/04/11	2	97.10	1	99.40	96.70	1	3,403	0.03%
2022/04/07	7	98.91	1	98.90	97.90	6	3,493	0.17%
2022/04/06	0	0.00	2	101.50	101.50	-2	3,693	-0.05%
2022/03/31	0	0.00	3	102.00	102.50	-3	3,780	-0.08%
2022/03/30	1	102.50	0	0.00	103.00	1	3,848	0.03%
2022/03/25	1	104.00	2	102.75	102.00	-1	4,745	-0.02%
2022/03/24	1.3	103.88	3	103.00	103.00	-1.7	4,738	-0.04%
2022/03/23	0	0.00	1	102.00	103.00	-1	4,709	-0.02%
2022/03/22	0.1	102.00	4	101.75	102.50	-3.9	4,763	-0.08%
2022/03/21	9	103.50	5	103.00	103.00	4	4,773	0.08%
2022/03/17	5	100.00	2	100.00	100.00	3	4,754	0.06%
2022/03/16	0	0.00	2.3	98.67	98.30	-2.3	4,718	-0.05%
2022/03/15	0	0.00	2	96.20	96.50	-2	4,742	-0.04%
2022/03/14	1	97.40	0	0.00	97.20	1	4,811	0.02%
2022/03/09	2	97.10	0	0.00	96.90	2	5,044	0.04%
2022/03/08	1	95.60	5	97.26	96.70	-4	5,101	-0.08%
2022/03/07	1	93.40	3	94.77	95.80	-2	5,099	-0.04%
2022/03/04	2	97.70	0	0.00	97.30	2	5,116	0.04%
2022/03/03	41	98.62	1	98.00	98.80	40	5,192	0.77%
2022/03/02	1	98.50	2	98.55	98.30	-1	5,214	-0.02%
2022/03/01	0	0.00	1	99.30	98.80	-1	5,293	-0.02%
2022/02/25	0	0.00	1	96.10	96.40	-1	5,263	-0.02%
2022/02/24	3	93.90	0	0.00	93.10	3	5,334	0.06%
2022/02/21	1	95.80	0	0.00	96.60	1	5,764	0.02%
2022/02/16	1	96.20	0	0.00	96.90	1	6,626	0.02%
2022/02/15	0	0.00	2	95.05	94.60	-2	6,651	-0.03%
2022/02/14	1	93.90	0	0.00	94.20	1	6,750	0.01%
2022/02/11	0	0.00	2	96.90	96.50	-2	6,763	-0.03%
2022/02/10	1	97.30	0.1	97.50	96.20	0.9	6,811	0.01%
2022/02/09	1	96.50	2	96.65	97.20	-1	6,830	-0.01%
2022/02/07	0.1	95.00	2	94.45	94.70	-1.9	6,957	-0.03%
2022/01/26	10	93.25	3	92.87	92.60	7	6,985	0.10%
2022/01/25	2	95.25	1	96.50	95.40	1	7,096	0.01%
2022/01/24	4	96.98	1	96.60	96.10	3	7,156	0.04%
2022/01/21	2	99.75	2	99.65	99.40	0	7,050	0.00%
2022/01/20	5	99.70	2	100.50	100.50	3	7,024	0.04%
2022/01/19	2	100.75	0	0.00	100.50	2	6,974	0.03%
2022/01/18	1	103.50	0	0.00	102.50	1	6,945	0.01%
2022/01/17	3	101.50	0	0.00	102.00	3	6,912	0.04%
2022/01/14	1	103.00	2	101.50	102.50	-1	6,903	-0.01%
2022/01/13	2	101.75	1	102.00	102.00	1	6,915	0.01%
2022/01/12	2	101.25	0	0.00	101.50	2	6,922	0.03%
2022/01/11	0	0.00	1	101.50	101.50	-1	6,967	-0.01%
2022/01/07	7	102.79	1	103.50	102.50	6	6,945	0.09%
2022/01/06	1.1	105.48	1	105.50	105.50	0.1	6,861	0.00%
2022/01/05	1.1	107.82	1	107.00	106.00	0.1	6,844	0.00%
2022/01/04	0	0.00	2	107.00	107.50	-2	6,801	-0.03%
2022/01/03	0	0.00	0	106.50	106.00	0	6,758	0.00%
2021/12/29	14	107.61	12	108.75	107.00	2	6,754	0.03%
2021/12/28	0	0.00	1	107.50	105.50	-1	6,643	-0.02%
2021/12/27	2	107.50	1	107.00	106.50	1	6,718	0.01%
2021/12/24	4	107.88	0	0.00	106.50	4	6,807	0.06%
2021/12/23	11	109.68	1	108.50	108.50	10	6,800	0.15%
2021/12/22	8	110.81	11	110.64	111.00	-3	6,660	-0.05%
2021/12/21	22	107.20	11	107.14	107.50	11	6,439	0.17%
2021/12/20	0	0.00	3	102.00	102.50	-3	6,139	-0.05%
2021/12/17	4	101.75	0	0.00	102.00	4	6,155	0.06%
2021/12/16	1	102.00	6	102.00	103.50	-5	6,190	-0.08%
2021/12/15	2	101.00	0	0.00	101.00	2	6,197	0.03%
2021/12/14	5	99.54	2	99.65	99.20	3	6,174	0.05%
2021/12/10	1	101.50	2	101.00	101.00	-1	6,263	-0.02%
2021/12/09	1	102.00	0	0.00	100.50	1	6,366	0.02%
2021/12/08	18	101.47	2	102.75	102.00	16	6,336	0.25%
2021/12/07	8	100.44	1	100.50	101.00	7	6,287	0.11%
2021/12/06	4	102.13	0	0.00	102.00	4	6,209	0.06%
2021/12/03	1	104.00	3	104.50	105.50	-2	6,141	-0.03%
2021/12/02	2.2	104.84	6	103.67	103.50	-3.9	6,153	-0.06%
2021/12/01	3	104.67	0	0.00	105.50	3	6,141	0.05%
2021/11/30	2.2	105.53	2	107.50	105.50	0.2	6,109	0.00%
2021/11/29	2	103.50	1	105.00	104.00	1	6,109	0.02%
2021/11/26	1	104.50	1	106.00	104.50	0	6,056	0.00%
2021/11/25	1	106.50	1	107.00	107.00	0	6,025	0.00%
2021/11/24	2	107.00	3	108.17	108.50	-1	5,942	-0.02%
2021/11/23	2	108.50	30	109.50	107.50	-28	5,932	-0.47%
2021/11/22	31	112.81	1	113.50	112.50	30	5,856	0.51%
2021/11/19	55	112.76	124	111.04	111.50	-69	5,834	-1.18%	大賣/
2021/11/18	166	113.61	9	112.78	113.00	157	5,740	2.74%	大買/鉅額交易
2021/11/17	110	113.21	29	113.55	115.00	81	5,633	1.44%	大買/
2021/11/16	27	109.59	28	110.14	110.00	-1	5,309	-0.02%
2021/11/15	13	106.19	4.1	108.94	110.50	8.9	5,192	0.17%
2021/11/12	0.1	102.00	0	0.00	102.00	0.1	4,991	0.00%
2021/11/11	2	102.50	3	102.83	101.50	-1	5,016	-0.02%
2021/11/10	0	0.00	3	100.50	100.50	-3	4,994	-0.06%
2021/11/09	2	98.90	1	98.60	100.50	1	5,037	0.02%
2021/11/08	3	98.00	3	98.33	97.90	0	5,061	0.00%
2021/11/05	3.1	98.20	0	0.00	98.20	3.1	5,092	0.06%
2021/11/04	5	100.60	3	101.67	100.00	2	5,018	0.04%
2021/11/03	2	102.75	1	101.50	101.00	1	5,050	0.02%
2021/11/02	9.2	105.91	9	107.39	101.50	0.2	5,022	0.00%
2021/11/01	57	106.15	3	106.17	107.00	54	4,814	1.12%
2021/10/29	1	103.00	2	102.75	102.50	-1	4,762	-0.02%
2021/10/28	2	103.00	1	103.00	103.00	1	4,883	0.02%
2021/10/27	1	103.00	0	0.00	104.00	1	4,928	0.02%
2021/10/22	1	102.00	1	100.00	102.00	0	5,257	0.00%
2021/10/21	2	102.25	2	103.75	101.00	0	5,430	0.00%
2021/10/20	2	100.75	2	101.25	101.00	0	5,478	0.00%
2021/10/19	0	0.00	8	101.25	101.00	-8	5,548	-0.14%
2021/10/18	0	0.00	1	99.10	98.00	-1	5,636	-0.02%
2021/10/15	3	98.07	3	97.87	97.70	0	5,820	0.00%
2021/10/14	3	96.93	5	96.52	96.00	-2	6,050	-0.03%
2021/10/13	6.1	98.64	15	98.46	96.40	-9	6,354	-0.14%
2021/10/12	4	99.25	2	98.90	98.00	2	6,983	0.03%
2021/10/08	0	0.00	5.3	100.62	100.00	-5.3	7,137	-0.07%
2021/10/07	1.3	99.96	12	100.33	100.50	-10.7	7,265	-0.15%
2021/10/06	14	99.55	8	98.79	97.60	6	7,620	0.08%
2021/10/05	10	98.31	8	98.16	99.70	2	7,824	0.03%
2021/10/04	4	97.23	1	97.50	95.70	3	7,768	0.04%
2021/10/01	9.1	100.67	1	99.50	99.30	8.1	7,774	0.10%
2021/09/30	12	105.25	0	0.00	105.00	12	7,783	0.15%
2021/09/29	6	105.92	8	105.88	106.00	-2	7,900	-0.03%
2021/09/28	5	110.20	19	110.89	108.50	-14	8,106	-0.17%
2021/09/24	12	106.88	1	106.50	106.50	11	8,199	0.13%
2021/09/23	0.1	103.00	9	104.28	105.50	-8.9	8,290	-0.11%
2021/09/22	3	101.50	2	102.50	100.50	1	8,497	0.01%
2021/09/17	2	104.00	4	104.50	104.50	-2	8,609	-0.02%
2021/09/16	9	103.17	2	103.75	104.00	7	9,035	0.08%
2021/09/15	10	103.65	0	0.00	102.50	10	9,565	0.10%
2021/09/14	5	109.10	9	110.06	110.00	-4	9,945	-0.04%
2021/09/13	1	105.50	0	0.00	105.00	1	10,025	0.01%
2021/09/10	1	107.00	0	0.00	107.00	1	10,276	0.01%
2021/09/09	1	107.50	1	108.00	108.00	0	10,560	0.00%
2021/09/08	5	105.81	5	107.50	106.00	0	11,178	0.00%
2021/09/07	10	108.00	0	0.00	107.00	10	11,465	0.09%
2021/09/06	11	111.95	11	113.14	111.00	0	12,085	0.00%
2021/09/03	5	115.60	1	115.00	115.50	4	12,114	0.03%
2021/09/02	9.1	116.23	4	118.00	115.50	5.1	12,322	0.04%
2021/09/01	0	0.00	3	116.00	117.00	-3	12,352	-0.02%
2021/08/31	2	113.75	0	0.00	114.00	2	12,393	0.02%
2021/08/27	1	113.50	3	113.83	114.00	-2	12,560	-0.02%
2021/08/26	3	114.67	3	116.00	116.00	0	12,646	0.00%
2021/08/25	2	112.50	19	113.74	115.50	-17	12,808	-0.13%
2021/08/24	3	113.67	1	111.50	112.00	2	12,993	0.02%
2021/08/23	0	0.00	8	111.94	114.00	-8	13,333	-0.06%
2021/08/20	8	106.88	2	108.25	106.50	6	13,424	0.04%
2021/08/19	13.2	112.08	0	0.00	111.50	13.2	13,562	0.10%
2021/08/18	12	110.04	2	114.50	116.00	10	13,751	0.07%
2021/08/17	4	114.25	0	0.00	112.00	4	13,868	0.03%
2021/08/16	27	116.81	4	115.00	114.50	23	13,873	0.17%
2021/08/13	40.2	119.38	0	0.00	118.00	40.2	13,892	0.29%
2021/08/12	0	0.00	5	122.20	123.00	-5	13,908	-0.04%
2021/08/11	2	117.50	4	119.75	119.00	-2	13,958	-0.01%
2021/08/10	3	120.50	3.1	122.98	122.00	-0.1	14,020	0.00%
2021/08/09	0.2	123.00	3	123.17	122.00	-2.8	14,081	-0.02%
2021/08/06	5.1	124.46	1	122.50	121.50	4.1	14,159	0.03%
2021/08/05	1	124.00	0	0.00	124.00	1	14,264	0.01%
2021/08/04	10.1	125.70	1	125.50	125.50	9.1	14,533	0.06%
2021/08/03	5.1	125.70	2	126.25	126.50	3.1	14,698	0.02%
2021/08/02	4	120.88	5	122.50	123.00	-1	14,781	-0.01%
2021/07/30	29	122.57	2	122.25	120.00	27	14,875	0.18%
2021/07/29	19	117.79	5	120.90	121.50	14	14,921	0.09%
2021/07/28	15	117.33	3	117.33	118.00	12	15,080	0.08%
2021/07/27	54	125.41	3	122.33	122.00	51	15,144	0.34%
2021/07/26	2	127.75	3	129.50	128.00	-1	15,160	-0.01%
2021/07/23	41	130.51	2	129.75	128.00	39	15,236	0.26%
2021/07/22	4	128.88	7.4	129.69	129.00	-3.4	15,528	-0.02%
2021/07/21	12.2	125.66	7	130.00	126.50	5.2	15,502	0.03%
2021/07/20	16.5	130.76	4	131.13	129.00	12.5	15,427	0.08%
2021/07/19	7.2	139.05	13	140.08	137.00	-5.9	15,285	-0.04%
2021/07/16	22	138.20	129.1	135.19	138.50	-107.1	15,115	-0.71%	大賣/鉅額交易
2021/07/15	105	133.58	11	130.91	134.00	94	14,640	0.64%	大買/
2021/07/14	3	128.50	5	129.40	131.00	-2	14,768	-0.01%
2021/07/13	26.1	131.77	23	131.30	128.00	3.1	14,836	0.02%
2021/07/12	6	129.58	17.1	127.75	129.50	-11.1	14,661	-0.08%
2021/07/09	4	124.13	0	0.00	124.00	4	14,678	0.03%
2021/07/08	6	126.33	4	128.13	125.50	2	15,415	0.01%
2021/07/07	7	125.57	18	124.64	125.50	-11	16,004	-0.07%
2021/07/06	16.1	125.88	3	125.83	126.00	13.1	15,989	0.08%
2021/07/05	9	130.06	11	131.95	131.00	-2	15,922	-0.01%
2021/07/02	0	0.00	4	126.50	129.00	-4	15,715	-0.03%
2021/07/01	7	124.07	3	123.83	122.00	4	15,683	0.03%
2021/06/30	3	125.34	6	127.58	126.00	-3	15,637	-0.02%
2021/06/29	31	126.45	6.8	127.65	125.00	24.2	15,576	0.16%
2021/06/28	9	132.11	7	131.21	131.50	2	15,423	0.01%
2021/06/25	23	135.15	7	133.57	132.00	16	15,338	0.10%
2021/06/24	4	128.13	19	129.74	132.00	-15	15,053	-0.10%
2021/06/23	13	124.81	36	126.00	126.50	-23	14,737	-0.16%
2021/06/22	9	120.00	14.1	121.99	119.00	-5.1	14,266	-0.04%
2021/06/21	26	119.94	7	121.50	119.00	19	14,163	0.13%
2021/06/18	14.8	122.44	16.1	122.35	121.00	-1.3	13,911	-0.01%
2021/06/17	20.1	119.50	28.1	119.60	119.00	-8	13,634	-0.06%
2021/06/16	21	114.69	12	114.83	114.00	9	13,051	0.07%
2021/06/15	10	112.15	47	114.74	116.00	-37	12,759	-0.29%
2021/06/11	2	107.75	6	107.00	107.00	-4	12,191	-0.03%
2021/06/10	25	106.44	25	108.04	109.00	0	12,177	0.00%
2021/06/09	7	105.86	2.2	106.27	104.50	4.8	12,088	0.04%
2021/06/08	2	106.25	6	108.83	106.00	-4	12,152	-0.03%
2021/06/07	6	107.08	2	105.25	107.50	4	12,238	0.03%
2021/06/04	6	106.25	0	0.00	105.50	6	12,201	0.05%
2021/06/03	5	106.30	5	107.70	107.50	0	12,258	0.00%
2021/06/02	30.1	107.67	1	110.00	105.50	29.1	12,254	0.24%
2021/06/01	9	111.17	5	111.00	111.00	4	12,196	0.03%
2021/05/31	14	107.50	14.2	108.08	110.50	-0.2	12,099	0.00%
2021/05/28	17	103.56	18	104.67	103.00	-1	11,802	-0.01%
2021/05/27	38	102.42	25	103.48	104.00	13	11,748	0.11%
2021/05/26	25	102.34	34	103.57	105.00	-9	11,683	-0.08%
2021/05/25	16	98.01	41	98.81	99.30	-25	11,596	-0.22%
2021/05/24	50	93.76	60	93.42	94.10	-10	11,609	-0.09%
2021/05/21	27	92.84	3	93.67	92.30	24	11,720	0.20%
2021/05/20	6.1	92.10	24	92.96	92.20	-17.9	11,886	-0.15%
2021/05/19	9	93.54	20	93.09	92.20	-11	12,207	-0.09%
2021/05/18	25	92.76	26	93.73	94.90	-1	12,418	-0.01%
2021/05/17	8.2	88.39	24	89.41	88.30	-15.8	12,800	-0.12%
2021/05/14	19.2	94.79	17	93.28	93.30	2.2	13,072	0.02%
2021/05/13	33	91.70	47	91.26	92.40	-14	13,025	-0.11%
2021/05/12	30	93.41	22	92.55	91.40	8	12,988	0.06%
2021/05/11	16	99.91	19	100.52	99.20	-3	12,839	-0.02%
2021/05/10	36	105.26	11	103.41	103.00	25	12,721	0.20%
2021/05/07	8	109.69	6	110.83	110.00	2	12,624	0.02%
2021/05/06	12	108.42	9	107.78	108.00	3	12,630	0.02%
2021/05/05	32	112.70	17	113.06	108.00	15	13,355	0.11%
2021/05/04	25	111.64	12	110.25	111.00	13	13,658	0.10%
2021/05/03	28	122.07	9	116.94	116.00	19	13,475	0.14%
2021/04/29	20	124.93	14	125.96	127.50	6	13,328	0.05%
2021/04/28	17	119.56	13	125.38	127.50	4	13,283	0.03%
2021/04/27	8	115.63	17	117.00	117.50	-9	13,151	-0.07%
2021/04/26	24	114.85	12	115.25	116.00	12	13,150	0.09%
2021/04/23	10	109.25	13.1	112.43	114.00	-3.1	13,240	-0.02%
2021/04/22	6	110.92	2	111.00	108.50	4	13,317	0.03%
2021/04/21	6	114.50	5	115.20	113.00	1	13,471	0.01%
2021/04/20	1	108.50	9	111.50	113.50	-8	14,059	-0.06%
2021/04/19	5	109.20	6	110.33	109.00	-1	13,917	-0.01%
2021/04/16	4.1	108.39	5	108.50	109.00	-0.9	13,986	-0.01%
2021/04/15	0	0.00	5	106.40	108.00	-5	13,968	-0.04%
2021/04/14	28	104.41	21.3	104.06	103.50	6.7	13,741	0.05%
2021/04/13	3.3	105.91	22	107.80	110.50	-18.7	13,046	-0.14%
2021/04/12	8	100.50	1	101.00	100.50	7	12,409	0.06%
2021/04/09	3	102.83	21	102.40	102.00	-18	12,361	-0.15%
2021/04/08	1	102.50	0	0.00	103.50	1	12,299	0.01%
2021/04/07	4	103.50	6.2	105.35	103.50	-2.2	12,286	-0.02%
2021/04/06	0	0.00	6	103.33	104.00	-6	12,160	-0.05%
2021/04/01	1	101.50	20	101.75	102.00	-19	12,121	-0.16%
2021/03/31	10	102.70	1	106.00	102.50	9	12,079	0.07%
2021/03/30	1	103.50	12	102.46	104.00	-11	11,983	-0.09%
2021/03/29	19	101.26	32	101.81	101.00	-13	11,903	-0.11%
2021/03/26	22	99.37	27	99.83	100.00	-5	11,787	-0.04%
2021/03/25	9	94.72	7	95.23	95.30	2	11,555	0.02%
2021/03/24	14	97.18	0	0.00	95.00	14	11,552	0.12%
2021/03/23	2	98.55	6.2	98.90	98.00	-4.2	11,515	-0.04%
2021/03/22	10	98.39	3	98.27	98.20	7	11,591	0.06%
2021/03/19	1	98.80	7	98.66	99.00	-6	11,695	-0.05%
2021/03/18	12	98.13	0	0.00	98.80	12	11,733	0.10%
2021/03/17	14.2	98.51	10	98.59	97.50	4.2	11,791	0.04%
2021/03/16	3	96.97	6	98.22	98.30	-3	11,767	-0.03%
2021/03/15	22	98.22	4	97.28	96.90	18	11,766	0.15%
2021/03/12	23	100.10	26.1	99.24	99.00	-3.1	11,760	-0.03%
2021/03/11	4	99.35	7	98.57	99.80	-3	11,676	-0.03%
2021/03/10	12	94.96	19	94.98	95.10	-7	11,584	-0.06%
2021/03/09	15.1	92.54	7	93.27	92.80	8.1	11,714	0.07%
2021/03/08	7	94.97	0	0.00	94.80	7	11,729	0.06%
2021/03/05	0	0.00	20	95.64	96.00	-20	11,706	-0.17%
2021/03/04	20	95.17	0	0.00	94.80	20	11,645	0.17%
2021/03/03	20	96.92	25	96.56	98.40	-5	11,588	-0.04%
2021/03/02	15	97.63	5	97.60	96.00	10	11,550	0.09%
2021/02/26	10	97.89	10	98.05	98.50	0	11,613	0.00%
2021/02/25	10	99.59	6	99.30	99.40	4	11,529	0.03%
2021/02/24	16	100.97	6	102.38	99.90	10	11,423	0.09%
2021/02/23	16	102.34	30	103.40	104.00	-14	11,214	-0.12%
2021/02/22	39	105.46	2	105.00	105.00	37	11,064	0.33%
2021/02/19	28	104.09	34	106.51	109.00	-6	10,826	-0.06%
2021/02/18	19	99.96	35	100.25	99.90	-16	10,482	-0.15%
2021/02/17	31	96.04	35	97.06	99.00	-4	10,223	-0.04%
2021/02/05	2	89.90	38	91.16	92.50	-36	9,910	-0.36%
2021/02/04	2	87.75	2	88.20	87.20	0	9,619	0.00%
2021/02/03	21	87.57	3	87.47	87.80	18	9,657	0.19%
2021/02/02	20	86.95	34	86.52	86.90	-14	9,768	-0.14%
2021/02/01	10	81.91	7	82.77	83.70	3	9,827	0.03%
2021/01/29	31	83.76	20	84.43	83.50	11	9,762	0.11%
2021/01/28	25	84.45	23	85.57	85.00	2	9,704	0.02%
2021/01/27	31	90.81	57	91.69	86.60	-26	9,607	-0.27%
2021/01/26	57	89.09	49	87.73	88.90	8	8,815	0.09%
2021/01/25	5	83.20	1	83.00	83.00	4	8,410	0.05%
2021/01/22	5	85.20	2	85.40	85.40	3	8,974	0.03%
2021/01/21	1	84.20	3	84.70	84.70	-2	9,076	-0.02%
2021/01/20	27.2	86.32	14	85.09	83.50	13.2	8,986	0.15%
2021/01/19	7	85.41	13	85.75	86.10	-6	8,808	-0.07%
2021/01/18	17.8	85.05	7	85.54	85.00	10.8	8,757	0.12%
2021/01/15	12	83.69	15	84.44	85.60	-3	8,604	-0.03%
2021/01/14	12	85.81	19.6	86.15	84.50	-7.6	8,485	-0.09%
2021/01/13	50	86.10	121	84.59	85.00	-71	8,287	-0.86%	大賣/
2021/01/12	31	80.68	98	80.25	80.40	-67	7,614	-0.88%
2021/01/11	35	81.33	50	81.70	81.20	-15	7,571	-0.20%
2021/01/08	12	78.46	65	78.62	79.30	-53	7,442	-0.71%
2021/01/07	20	77.10	10	76.86	76.60	10	7,268	0.14%
2021/01/06	22	76.72	31	76.78	77.10	-9	7,283	-0.12%
2021/01/05	50	76.67	25	76.70	77.00	25	7,245	0.35%
2021/01/04	15	75.30	11	75.22	75.90	4	7,224	0.06%
2020/12/31	6	74.68	0	0.00	74.90	6	7,241	0.08%
2020/12/30	3	74.80	20	74.30	74.30	-17	7,275	-0.23%
2020/12/29	15	74.56	11	74.85	74.30	4	7,390	0.05%
2020/12/28	6	73.77	5	74.20	74.40	1	7,436	0.01%
2020/12/24	0	0.00	5	74.70	74.10	-5	7,507	-0.07%
2020/12/23	5	73.40	5	73.82	73.90	0	7,514	0.00%
2020/12/22	10	73.55	10	73.55	72.90	0	7,618	0.00%
2020/12/21	10	72.70	11	72.76	73.20	-1	7,670	-0.01%
2020/12/18	8	73.34	5	73.60	73.90	3	7,722	0.04%
2020/12/17	11	74.33	10	73.90	74.80	1	7,753	0.01%
2020/12/16	25	75.52	8	75.15	75.50	17	7,721	0.22%
2020/12/15	16	72.40	3	73.00	72.20	13	7,670	0.17%
2020/12/14	21	74.52	5	74.00	74.00	16	7,662	0.21%
2020/12/11	7	76.01	6	77.63	75.90	1	7,701	0.01%
2020/12/10	13	76.75	0	0.00	76.90	13	7,848	0.17%
2020/12/09	15	78.06	1	77.90	78.10	14	8,191	0.17%
2020/12/08	14	78.10	0	0.00	77.90	14	8,321	0.17%
2020/12/07	9	79.29	15	79.04	78.70	-6	8,501	-0.07%
2020/12/04	3	80.00	3	80.50	80.00	0	8,575	0.00%
2020/12/03	14	81.46	15	82.08	79.40	-1	8,852	-0.01%
2020/12/02	10	81.81	20	81.95	81.40	-10	8,743	-0.11%
2020/12/01	20	80.93	24	80.78	81.20	-4	8,685	-0.05%
2020/11/30	5	80.20	28	80.96	80.00	-23	8,704	-0.26%
2020/11/27	26	81.05	10	80.40	80.50	16	8,900	0.18%
2020/11/26	29	80.03	35	79.58	79.70	-6	8,874	-0.07%
2020/11/25	80	80.15	34	80.12	78.80	46	8,844	0.52%
2020/11/24	30	78.82	16	78.38	78.20	14	8,696	0.16%
2020/11/23	12	77.47	0	0.00	77.90	12	8,686	0.14%
2020/11/20	10	78.80	0	0.00	78.10	10	8,725	0.11%
2020/11/19	8	78.89	0	0.00	78.30	8	8,769	0.09%
2020/11/18	10	79.15	5	79.00	79.00	5	8,792	0.06%
2020/11/17	23	78.93	0	0.00	78.40	23	8,856	0.26%
2020/11/16	11	79.42	17	80.00	80.00	-6	8,982	-0.07%
2020/11/13	31	79.09	27	79.57	80.00	4	8,977	0.04%
2020/11/12	16	77.87	3	77.80	77.90	13	8,812	0.15%
2020/11/11	1	79.90	0	0.00	79.30	1	8,769	0.01%
2020/11/10	17	82.28	6	81.82	81.50	11	8,721	0.13%
2020/11/09	30	80.46	15	80.55	81.20	15	8,581	0.17%
2020/11/06	4	76.75	1	76.70	76.40	3	8,480	0.04%
2020/11/05	0	0.00	1	76.20	76.20	-1	8,621	-0.01%
2020/11/04	2	74.60	0	0.00	74.50	2	8,669	0.02%
2020/11/03	15	74.69	5	74.10	74.40	10	8,715	0.11%
2020/11/02	8	75.03	9	75.32	74.40	-1	8,952	-0.01%
2020/10/30	27	82.21	39	80.73	77.00	-12	9,210	-0.13%
2020/10/29	2	80.95	16	79.48	82.20	-14	8,724	-0.16%
2020/10/28	11	79.76	0	0.00	79.70	11	8,906	0.12%
2020/10/27	4	79.83	0	0.00	79.20	4	9,084	0.04%
2020/10/26	8	79.90	5	78.80	79.80	3	9,134	0.03%
2020/10/23	10	79.70	12	80.08	78.50	-2	9,187	-0.02%
2020/10/21	7	79.30	7	79.33	79.30	0	9,303	0.00%
2020/10/20	2	78.25	2	78.80	79.00	0	9,350	0.00%
2020/10/19	1	76.90	3	76.73	77.40	-2	9,395	-0.02%
2020/10/16	4	75.98	1	75.50	74.60	3	9,616	0.03%
2020/10/15	1	74.00	0	0.00	74.00	1	9,602	0.01%
2020/10/14	2	74.80	2	74.05	74.00	0	9,700	0.00%
2020/10/13	5	74.10	5	74.04	74.60	0	9,771	0.00%
2020/10/12	0	0.00	6	73.77	73.70	-6	9,904	-0.06%
2020/10/08	1	73.20	5	73.20	73.30	-4	10,358	-0.04%
2020/10/07	17	72.74	21	72.20	72.50	-4	10,564	-0.04%
2020/10/06	14	71.84	13	73.41	71.60	1	10,551	0.01%
2020/10/05	5	70.30	1	71.40	70.30	4	10,596	0.04%
2020/09/30	10	71.20	5	71.58	72.20	5	10,813	0.05%
2020/09/29	5	73.90	0	0.00	71.60	5	10,897	0.05%
2020/09/25	3	74.37	0	0.00	73.50	3	11,383	0.03%
2020/09/24	1	76.60	6	76.22	77.00	-5	11,378	-0.04%
2020/09/22	5	79.20	0	0.00	78.40	5	11,824	0.04%
2020/09/21	10	81.10	11	80.26	80.20	-1	12,041	-0.01%
2020/09/18	5	80.90	6	81.02	81.00	-1	12,102	-0.01%
2020/09/17	8	81.69	13	81.20	81.20	-5	12,176	-0.04%
2020/09/16	5	82.80	7	83.23	82.50	-2	12,142	-0.02%
2020/09/15	11	82.73	10	83.60	81.80	1	12,032	0.01%
2020/09/14	31	83.21	21	83.93	82.30	10	11,863	0.08%
2020/09/11	27.2	82.45	34	82.28	82.60	-6.8	11,536	-0.06%
2020/09/10	12	81.98	5	81.66	80.60	7	11,447	0.06%
2020/09/09	16	78.89	10	79.18	80.00	6	11,298	0.05%
2020/09/08	11	80.76	21	79.62	80.40	-10	11,185	-0.09%
2020/09/07	10	78.40	5	77.00	76.50	5	10,925	0.05%
2020/09/04	2	79.55	4	78.03	80.00	-2	10,888	-0.02%
2020/09/03	11	79.25	11	79.50	78.80	0	10,853	0.00%
2020/09/02	19	82.12	22	81.66	81.00	-3	10,827	-0.03%
2020/09/01	21	78.18	19	78.52	79.30	2	10,659	0.02%
2020/08/31	5	77.20	5	77.70	77.30	0	10,699	0.00%
2020/08/28	5	76.50	5	76.90	75.70	0	10,724	0.00%
2020/08/27	3	77.83	15	77.57	77.50	-12	10,847	-0.11%
2020/08/26	10	78.65	21	79.56	77.80	-11	11,057	-0.10%
2020/08/25	26	78.31	18	78.53	78.60	8	11,147	0.07%
2020/08/24	5	76.40	12	76.37	77.40	-7	11,216	-0.06%
2020/08/21	5	76.32	0	0.00	76.30	5	11,306	0.04%
2020/08/18	5	80.70	1	81.80	81.80	4	11,833	0.03%
2020/08/17	0	0.00	2	82.60	81.30	-2	11,855	-0.02%
2020/08/14	6	81.63	1	80.90	82.50	5	11,961	0.04%
2020/08/13	2	81.00	0	0.00	81.40	2	11,960	0.02%
2020/08/12	7	82.09	1	82.10	82.40	6	11,965	0.05%
2020/08/11	3	84.83	1	83.30	83.70	2	11,990	0.02%
2020/08/10	21	81.39	17	81.48	81.70	4	11,937	0.03%
2020/08/07	12	83.04	6	83.72	83.30	6	12,036	0.05%
2020/08/06	33	86.05	26	86.27	84.80	7	12,091	0.06%
2020/08/05	30	83.60	50.1	83.89	84.60	-20.1	11,944	-0.17%
2020/08/04	5	79.30	0	0.00	78.30	5	11,782	0.04%
2020/08/03	18	75.98	25	77.62	79.10	-7	11,873	-0.06%
2020/07/31	0	0.00	29	74.08	75.00	-29	11,984	-0.24%
2020/07/30	15	71.47	11	72.24	71.60	4	12,137	0.03%
2020/07/29	6	73.32	0.1	74.60	74.50	5.9	12,215	0.05%
2020/07/28	33	75.43	17	75.35	73.50	16	12,280	0.13%
2020/07/27	8	73.60	9	74.50	75.00	-1	12,325	-0.01%
2020/07/24	11	76.09	11	76.45	75.10	0	12,340	0.00%
2020/07/23	19	75.20	26	75.91	76.20	-7	12,447	-0.06%
2020/07/22	18	75.93	21	75.60	75.20	-3	12,515	-0.02%
2020/07/21	17	72.18	17	72.26	72.60	0	12,633	0.00%
2020/07/20	5	68.00	15	69.13	70.80	-10	12,703	-0.08%
2020/07/17	17	69.49	7	68.20	68.00	10	12,915	0.08%
2020/07/16	24	70.14	9.1	70.68	69.50	14.9	13,172	0.11%
2020/07/15	34	71.60	45	71.79	71.00	-11	13,437	-0.08%
2020/07/14	17	69.63	30	70.20	69.20	-13	13,526	-0.10%
2020/07/13	0	0.00	2	68.15	67.80	-2	13,692	-0.01%
2020/07/10	8	68.54	3	67.57	67.60	5	13,861	0.04%
2020/07/09	45	70.61	19	70.44	70.30	26	14,017	0.19%
2020/07/08	11	67.05	31	67.61	68.40	-20	13,902	-0.14%
2020/07/07	22	66.68	0.1	65.20	65.20	21.9	13,792	0.16%
2020/07/06	0	0.00	28	67.68	67.10	-28	13,694	-0.20%
2020/07/03	29	66.37	10	66.46	65.00	19	13,380	0.14%
2020/07/02	28	65.98	21	66.47	66.10	7	13,427	0.05%
2020/07/01	32	64.53	58	65.11	64.40	-26	13,283	-0.20%
2020/06/30	10	61.94	33.1	62.30	63.60	-23.1	12,952	-0.18%
2020/06/29	8	59.74	23	60.68	60.50	-15	12,820	-0.12%
2020/06/24	20	59.35	23	60.10	60.30	-3	12,768	-0.02%
2020/06/23	6	59.78	15	60.20	60.30	-9	12,731	-0.07%
2020/06/22	9	59.73	7	60.01	59.40	2	12,684	0.02%
2020/06/19	10	59.75	0	0.00	59.20	10	12,767	0.08%
2020/06/18	31	60.80	15	60.75	60.30	16	12,779	0.13%
2020/06/17	27	60.46	33	60.28	60.00	-6	12,742	-0.05%
2020/06/16	28	59.85	10.1	60.89	59.60	17.9	12,743	0.14%
2020/06/15	2	57.70	2	57.80	57.00	0	12,766	0.00%
2020/06/12	17	57.68	22	57.05	57.80	-5	12,908	-0.04%
2020/06/11	11	60.08	0	0.00	57.80	11	13,006	0.08%
2020/06/10	1	60.20	1	59.50	59.90	0	13,216	0.00%
2020/06/09	13	60.08	13	60.81	59.70	0	13,447	0.00%
2020/06/08	5	60.20	11	60.05	59.60	-6	13,808	-0.04%
2020/06/05	5	61.30	15	61.37	60.90	-10	14,205	-0.07%
2020/06/04	5	61.20	0	0.00	60.70	5	14,240	0.04%
2020/06/03	8	61.81	13	61.85	60.60	-5	14,281	-0.04%
2020/06/02	19	60.53	48	60.50	60.20	-29	14,234	-0.20%
2020/06/01	73	60.41	21.1	60.82	61.50	51.9	14,121	0.37%
2020/05/29	4	58.45	8	59.09	58.70	-4	14,067	-0.03%
2020/05/28	10	59.26	10	59.32	58.50	0	14,288	0.00%
2020/05/27	30	60.12	8	60.01	59.80	22	14,419	0.15%
2020/05/26	12	59.86	6	58.85	58.50	6	14,268	0.04%
2020/05/25	4	56.70	15	56.87	58.80	-11	14,013	-0.08%
2020/05/22	1	55.40	30	55.13	55.00	-29	13,773	-0.21%
2020/05/21	11	55.28	16	55.99	56.00	-5	13,804	-0.04%
2020/05/20	15	55.47	4	54.83	54.50	11	13,746	0.08%
2020/05/19	5	55.60	5	56.10	55.30	0	13,766	0.00%
2020/05/18	11	55.83	0	0.00	55.60	11	13,818	0.08%
2020/05/15	0	0.00	2	55.95	57.00	-2	13,803	-0.01%
2020/05/14	27.5	57.55	11	58.62	55.90	16.5	13,718	0.12%
2020/05/13	10	58.50	5	58.80	58.00	5	13,535	0.04%
2020/05/12	6	58.83	15	59.27	59.70	-9	13,396	-0.07%
2020/05/11	4	58.43	3	58.67	58.70	1	13,232	0.01%
2020/05/08	4	57.53	4	56.90	56.80	0	12,971	0.00%
2020/05/07	6	57.10	2	56.80	58.30	4	12,729	0.03%
2020/05/06	8	59.59	3	60.30	58.20	5	12,280	0.04%
2020/05/05	5	62.10	6	62.97	61.00	-1	11,905	-0.01%
2020/05/04	15	62.13	7	62.41	62.10	8	11,699	0.07%
2020/04/30	0	0.00	3	65.80	64.70	-3	11,530	-0.03%
2020/04/29	8	64.73	11	65.13	65.20	-3	11,381	-0.03%
2020/04/28	6	64.65	5	64.40	64.60	1	11,278	0.01%
2020/04/27	3	63.50	0	0.00	63.30	3	11,074	0.03%
2020/04/24	13	63.98	30	64.09	63.10	-17	10,867	-0.16%
2020/04/23	18	62.42	11	62.85	63.20	7	10,455	0.07%
2020/04/22	41	62.67	66	63.10	62.80	-25	10,301	-0.24%
2020/04/21	50	62.79	20	63.40	62.70	30	9,967	0.30%
2020/04/20	32	65.86	59	65.43	67.50	-27	9,620	-0.28%
2020/04/17	104	63.58	65	65.16	62.60	39	9,177	0.42%	大買/
2020/04/16	3	57.60	5	59.08	60.50	-2	8,585	-0.02%
2020/04/15	18	53.91	20	54.26	55.00	-2	8,142	-0.02%
2020/04/14	19	52.68	23	52.87	53.60	-4	7,906	-0.05%
2020/04/13	0	0.00	16	49.39	49.75	-16	7,571	-0.21%
2020/04/10	12	47.96	13	47.82	48.00	-1	7,409	-0.01%
2020/04/09	11	47.58	8	48.01	47.35	3	7,446	0.04%
2020/04/08	11	47.90	1	47.90	47.75	10	7,427	0.13%
2020/04/07	10	46.85	28	47.27	48.00	-18	7,403	-0.24%
2020/04/06	1	44.55	0	0.00	44.55	1	7,292	0.01%
2020/04/01	6	44.10	10	44.05	44.00	-4	7,271	-0.06%
2020/03/31	52	43.33	52	43.64	44.00	0	7,377	0.00%
2020/03/30	5	42.35	7	42.51	42.50	-2	7,223	-0.03%
2020/03/27	18	42.29	10	42.63	41.65	8	7,201	0.11%
2020/03/26	5	41.95	0	0.00	42.75	5	7,160	0.07%
2020/03/25	2	42.90	8	42.94	42.25	-6	7,277	-0.08%
2020/03/24	5	41.40	12	40.99	41.10	-7	7,223	-0.10%
2020/03/23	5	36.50	5	37.80	38.65	0	7,214	0.00%
2020/03/20	18	38.08	6	38.77	38.65	12	7,303	0.16%
2020/03/19	2	37.23	1	36.75	36.15	1	7,286	0.01%
2020/03/18	11	41.91	6	40.73	40.10	5	7,214	0.07%
2020/03/17	1	44.75	1	44.95	42.50	0	7,254	0.00%
2020/03/16	15	45.54	33	45.39	44.00	-18	7,283	-0.25%
2020/03/13	22	43.95	4	44.05	43.00	18	7,539	0.24%
2020/03/12	86.5	52.27	84	50.96	47.35	2.5	7,367	0.03%
2020/03/11	70	50.37	90.1	51.21	52.60	-20.1	7,030	-0.29%
2020/03/10	17	47.98	0	0.00	48.50	17	6,674	0.25%
2020/03/09	8	49.13	3	48.92	47.55	5	6,638	0.08%
2020/03/06	12	49.52	23	49.57	49.85	-11	6,833	-0.16%
2020/03/05	20	49.29	27	49.58	49.60	-7	7,229	-0.10%
2020/03/04	22	48.03	29	48.55	48.50	-7	7,213	-0.10%
2020/03/03	30	48.88	37	49.98	47.90	-7	7,165	-0.10%
2020/03/02	54	49.73	26	49.38	50.50	28	6,855	0.41%
2020/02/27	5	47.70	46	47.73	47.45	-41	6,627	-0.62%
2020/02/26	10	46.80	16	47.28	46.80	-6	6,515	-0.09%
2020/02/25	10	47.60	34	48.24	48.45	-24	6,464	-0.37%
2020/02/24	48	48.30	7	47.30	48.30	41	6,418	0.64%
2020/02/21	11.1	47.68	30	48.23	47.50	-18.9	6,327	-0.30%
2020/02/20	71	47.91	33	47.98	48.00	38	6,224	0.61%
2020/02/19	5	47.10	6	48.20	47.15	-1	6,098	-0.02%
2020/02/18	1	46.10	14	46.75	47.00	-13	5,964	-0.22%
2020/02/17	4	45.25	11	44.87	45.50	-7	5,836	-0.12%
2020/02/12	0	0.00	5	43.25	43.20	-5	5,698	-0.09%
2020/02/10	1	42.25	0	0.00	42.25	1	5,738	0.02%
2020/02/07	5	42.65	0	0.00	42.90	5	5,749	0.09%
2020/02/06	0	0.00	5	44.25	44.40	-5	5,733	-0.09%
2020/02/05	5	43.50	0	0.00	43.95	5	5,740	0.09%
2020/02/04	2	43.80	5	44.05	44.05	-3	5,734	-0.05%
2020/01/31	6	43.18	0	0.00	43.65	6	5,725	0.10%
2020/01/17	6	45.81	0	0.00	46.00	6	5,626	0.11%
2020/01/16	0	0.00	1	45.95	46.65	-1	5,574	-0.02%
2020/01/14	3	47.65	2	47.15	47.15	1	5,475	0.02%
2020/01/13	1	46.95	2	47.25	47.10	-1	5,408	-0.02%
2020/01/10	0	0.00	2	46.95	47.35	-2	5,402	-0.04%
2020/01/09	0	0.00	1	47.00	46.90	-1	5,394	-0.02%
2020/01/08	0	0.00	2	47.00	46.85	-2	5,490	-0.04%
2020/01/07	4	46.74	2	46.70	46.70	2	5,491	0.04%
2020/01/03	10	47.58	6	47.56	47.30	4	5,427	0.07%
2020/01/02	4	48.00	8.5	48.16	48.25	-4.5	5,338	-0.08%
2019/12/31	14	47.70	4.1	47.36	47.30	9.9	5,272	0.19%
2019/12/30	3.1	48.12	12	48.08	48.35	-8.9	5,204	-0.17%
2019/12/27	12	47.61	5	47.58	48.20	7	5,152	0.14%
2019/12/26	25	48.14	25	47.96	47.15	0	5,074	0.00%
2019/12/25	2	47.50	7	47.64	47.60	-5	4,899	-0.10%
2019/12/24	1	47.20	3	47.20	47.25	-2	4,880	-0.04%
2019/12/23	6	45.93	9	46.49	46.90	-3	4,849	-0.06%
2019/12/20	14	47.80	34	48.45	46.50	-20	4,800	-0.42%
2019/12/19	32	47.62	0	0.00	47.90	32	4,662	0.69%
2019/12/18	10	47.60	3	47.58	47.30	7	4,607	0.15%
2019/12/17	13	48.40	23	48.22	48.00	-10	4,553	-0.22%
2019/12/16	13	47.73	5	47.72	47.55	8	4,401	0.18%
2019/12/13	12	47.22	2	47.60	46.90	10	4,309	0.23%
2019/12/12	15	47.98	11	48.55	47.80	4	4,222	0.09%
2019/12/11	9	47.56	11	47.20	47.90	-2	4,013	-0.05%
2019/12/10	27	47.30	24	47.31	47.80	3	3,795	0.08%
2019/12/09	8	44.53	19	44.74	44.05	-11	3,261	-0.34%
2019/12/06	2	44.38	18	44.89	43.95	-16	3,164	-0.51%
2019/12/05	34	44.72	37	44.43	44.80	-3	3,070	-0.10%
2019/12/04	36	43.96	36.3	44.36	44.20	-0.3	2,978	-0.01%
2019/12/03	65	43.82	40	44.37	44.05	25	2,899	0.86%
2019/12/02	27	43.56	25	43.86	44.30	2	2,609	0.08%
2019/11/29	0	0.00	13	40.63	40.95	-13	2,316	-0.56%
2019/11/28	1	40.20	0	0.00	40.10	1	2,249	0.04%
2019/11/27	0	0.00	8	39.31	39.55	-8	2,165	-0.37%
2019/11/26	0	0.00	2	38.00	38.90	-2	2,150	-0.09%
2019/11/20	5	38.35	0	0.00	38.30	5	2,634	0.19%
2019/11/19	5	38.75	0	0.00	38.35	5	2,730	0.18%
2019/11/18	0	0.00	1	38.45	38.35	-1	2,742	-0.04%
2019/11/13	5	38.70	1	38.60	38.70	4	2,823	0.14%
2019/11/07	0	0.00	29	38.90	38.90	-29	2,967	-0.98%
2019/11/06	7	38.85	0	0.00	38.55	7	2,981	0.23%
2019/11/05	2	38.20	0	0.00	38.45	2	2,999	0.07%
2019/11/04	0	0.00	5	38.20	38.05	-5	3,001	-0.17%
2019/11/01	5	37.40	0	0.00	37.85	5	2,988	0.17%
2019/10/31	5	37.52	0	0.00	37.40	5	3,003	0.17%
2019/10/30	0	0.00	0.4	38.50	38.40	-0.4	2,962	-0.01%
2019/10/29	0	0.00	7	38.50	38.25	-7	2,973	-0.24%
2019/10/28	2	38.35	0	0.00	38.30	2	2,990	0.07%
2019/10/25	5	39.00	0.6	38.80	39.00	4.4	2,989	0.15%
2019/10/23	15	39.19	0	0.00	39.00	15	3,103	0.48%
2019/10/17	1	39.00	0	0.00	38.95	1	3,090	0.03%
2019/10/16	20	40.33	20	40.23	39.35	0	3,069	0.00%
2019/10/09	7	38.50	0	0.00	38.50	7	2,924	0.24%
2019/10/04	1	38.80	0	0.00	38.90	1	2,917	0.03%
2019/09/27	0	0.00	4	39.30	38.95	-4	2,873	-0.14%
2019/09/23	0	0.00	1	40.80	40.75	-1	2,810	-0.04%
2019/09/20	0	0.00	13	40.45	40.60	-13	2,802	-0.46%
2019/09/19	4	40.30	0	0.00	40.10	4	2,764	0.14%
2019/09/18	0	0.00	1	40.00	40.05	-1	2,755	-0.04%
2019/09/17	7	39.87	0	0.00	39.45	7	2,736	0.26%
2019/09/09	1	40.45	12	40.28	40.50	-11	2,628	-0.42%
2019/09/06	3	40.15	0	0.00	40.00	3	2,591	0.12%
2019/09/04	0	0.00	4.1	40.90	40.90	-4.1	2,472	-0.17%
2019/09/03	8	41.70	7	41.46	40.90	1	2,420	0.04%
2019/09/02	1	40.00	2	41.25	41.25	-1	2,180	-0.05%
2019/08/29	0.1	39.95	0	0.00	39.95	0.1	2,089	0.00%
2019/08/23	11	38.82	1	41.40	38.60	10	1,693	0.59%
2019/08/22	4	39.39	4	39.43	40.45	0	1,428	0.00%
2019/08/21	0	0.00	2	39.00	39.00	-2	1,323	-0.15%
2019/08/20	1	38.70	2.1	38.37	38.10	-1.1	1,279	-0.08%
2019/08/19	0	0.00	2	38.70	38.70	-2	1,263	-0.16%
2019/08/16	0	0.00	10	39.10	38.10	-10	1,244	-0.80%
2019/08/15	0	0.00	1	38.25	37.85	-1	1,196	-0.08%
2019/08/13	0	0.00	2	39.65	39.70	-2	1,077	-0.19%
2019/08/12	0	0.00	1	39.70	39.70	-1	1,050	-0.10%
2019/08/08	0	0.00	6	39.39	39.35	-6	1,008	-0.59%
2019/08/07	0	0.00	6	38.90	38.65	-6	971	-0.62%
2019/08/06	10	37.83	3	38.00	37.90	7	933	0.75%
2019/07/30	11	38.28	0	0.00	38.65	11	986	1.12%
2019/07/29	1	39.20	0	0.00	39.25	1	981	0.10%
2019/07/26	2	38.08	0	0.00	38.00	2	959	0.21%
2019/07/19	0	0.00	1	36.30	36.40	-1	913	-0.11%
2019/07/12	1	36.60	0	0.00	36.05	1	1,040	0.10%
2019/06/24	0	0.00	2	35.10	35.10	-2	1,125	-0.18%
2019/05/24	1	33.10	0	0.00	33.00	1	1,074	0.09%
2019/05/17	2	34.65	2	34.90	34.70	0	1,021	0.00%
2019/05/13	3	35.85	3	35.55	35.50	0	980	0.00%
2019/05/09	2	36.20	0	0.00	36.10	2	953	0.21%
2019/05/08	5	38.30	0	0.00	37.45	5	928	0.54%
2019/05/07	9	38.07	11	38.25	38.20	-2	910	-0.22%
2019/05/03	1	37.15	0	0.00	36.75	1	793	0.13%
2019/04/25	3	36.57	47	36.79	36.60	-44	658	-6.68%
2019/04/24	50	36.95	10	36.88	36.95	40	614	6.51%
2019/04/19	0	0.00	0.1	35.00	35.20	-0.1	478	-0.02%
2019/04/09	0	0.00	1	33.80	33.80	-1	332	-0.30%
2019/04/03	0	0.00	1	32.65	32.90	-1	300	-0.33%
2019/03/29	1	32.30	0	0.00	32.25	1	259	0.39%
2019/03/26	1	33.20	0	0.00	33.40	1	223	0.45%
2019/03/20	1	34.00	0	0.00	34.00	1	213	0.47%
2019/03/04	0	0.00	3	34.10	34.15	-3	229	-1.31%
2019/01/22	0	0.00	1	33.45	33.50	-1	228	-0.44%
2018/12/06	0	0.00	10	32.70	32.20	-10	291	-3.43%
2018/12/04	5	34.45	2	34.00	33.95	3	291	1.03%
2018/12/03	5	34.70	0	0.00	34.60	5	290	1.72%
2018/11/30	0	0.00	5	33.90	34.75	-5	284	-1.76%
2018/11/29	0	0.00	5	33.90	33.95	-5	277	-1.80%
2018/11/28	10	33.25	0	0.00	33.60	10	274	3.64%
2018/11/26	0	0.00	1	33.50	33.20	-1	275	-0.36%
2018/10/23	1	32.30	0	0.00	32.40	1	338	0.30%
2018/10/19	0	0.00	1	32.90	32.90	-1	336	-0.30%
2018/10/16	1	32.40	0	0.00	32.40	1	323	0.31%
2018/10/12	1	32.80	0	0.00	32.80	1	320	0.31%
2018/09/13	1	34.00	0	0.00	34.35	1	387	0.26%
2018/09/12	0	0.00	0	34.05	33.80	0	392	0.00%
2018/09/10	2	34.00	0	0.00	34.00	2	392	0.51%
2018/09/03	0	0.00	1	35.70	36.00	-1	440	-0.23%
2018/08/21	0	0.00	1	34.70	34.50	-1	459	-0.22%
2018/08/17	1	35.20	0	0.00	35.15	1	475	0.21%
2018/08/16	0	0.00	1	34.95	35.00	-1	475	-0.21%
2018/08/14	1	37.20	0	0.00	37.50	1	460	0.22%
2018/08/13	1	37.50	0	0.00	37.50	1	444	0.23%
2018/08/08	1	37.90	0	0.00	37.95	1	424	0.24%
2018/07/19	0	0.00	1	37.60	37.60	-1	445	-0.22%
2018/07/04	0	0.00	1	36.80	36.70	-1	507	-0.20%
2018/06/26	1	36.40	0	0.00	36.40	1	433	0.23%
2018/06/25	0	0.00	40	36.72	36.85	-40	431	-9.27%
2018/06/20	1	37.00	0	0.00	36.95	1	430	0.23%
2018/06/14	1	38.05	0	0.00	37.90	1	417	0.24%
2018/06/06	0	0.00	2	38.05	37.90	-2	391	-0.51%
2018/05/28	0	0.00	1	38.00	37.95	-1	410	-0.24%
2018/05/23	1	36.65	0	0.00	36.65	1	403	0.25%
2018/05/16	1	36.70	0	0.00	36.60	1	443	0.23%
2018/05/14	0	0.00	2	37.15	37.20	-2	488	-0.41%
2018/05/11	1	36.65	0	0.00	36.60	1	496	0.20%
2018/05/08	0	0.00	1	37.10	37.20	-1	517	-0.19%
2018/05/07	1	36.60	0	0.00	36.90	1	521	0.19%
2018/04/30	1	35.60	0	0.00	35.65	1	570	0.18%
2018/04/26	2	36.05	0	0.00	36.00	2	606	0.33%
2018/04/24	3	36.57	1	36.20	36.20	2	846	0.24%
2018/04/19	1	37.70	0	0.00	37.70	1	890	0.11%
2018/04/16	10	38.15	2	38.10	38.05	8	872	0.92%
2018/04/13	6	38.90	0	0.00	38.75	6	863	0.70%
2018/04/10	0	0.00	10	38.90	38.70	-10	874	-1.14%
2018/03/28	1	38.90	0	0.00	38.85	1	882	0.11%
2018/03/23	0	0.00	1	38.80	38.80	-1	889	-0.11%
2018/03/19	1	39.00	0	0.00	38.85	1	905	0.11%
2018/03/16	0	39.10	0	0.00	38.95	0	905	0.00%
2018/03/14	0	0.00	1	39.35	39.35	-1	901	-0.11%
2018/03/12	1	39.00	0	0.00	38.95	1	897	0.11%
2018/03/08	0	0.00	6	38.65	38.80	-6	892	-0.67%
2018/03/05	0	0.00	4	38.83	38.80	-4	925	-0.43%
2018/02/26	1	39.45	0	0.00	39.50	1	977	0.10%
2018/02/07	2	39.15	0	0.00	39.10	2	954	0.21%
2018/02/06	1	39.50	0	0.00	39.10	1	940	0.11%
2018/02/05	0	0.00	3	40.05	40.80	-3	916	-0.33%
2018/01/23	0	0.00	4	42.25	42.00	-4	869	-0.46%
2018/01/22	4	42.08	0	0.00	42.20	4	863	0.46%
2018/01/19	3	42.65	1	43.00	42.55	2	839	0.24%
2018/01/18	2	44.20	6	44.00	43.00	-4	802	-0.50%
2018/01/17	0	0.00	1	41.00	41.75	-1	596	-0.17%
2018/01/16	2	40.55	0	0.00	40.55	2	548	0.36%