晶技 (3042)-永豐金-忠孝券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
106.5
漲跌
▲1.5
漲幅
+1.43%
成交量
883張
產業
上市電子零組件類股
1042人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/12/11	3	105.67	2	105.00	106.50	1	1,888	0.05%
2024/12/10	0	105.50	10	104.50	105.00	-10	1,887	-0.53%
2024/12/06	0.1	106.00	0	0.00	104.50	0.1	1,921	0.01%
2024/12/04	1.5	105.33	0	0.00	106.00	1.5	1,944	0.08%
2024/12/03	1	104.50	0	0.00	104.50	1	1,970	0.05%
2024/11/29	0	106.00	0	0.00	105.00	0	1,985	0.00%
2024/11/27	1	106.00	0	0.00	105.50	1	2,027	0.05%
2024/11/22	0	0.00	1	109.50	109.00	-1	2,013	-0.05%
2024/11/20	1	111.00	0	0.00	111.50	1	2,044	0.05%
2024/11/19	0	109.00	0	0.00	110.50	0	2,028	0.00%
2024/11/18	0	0.00	1	109.00	108.50	-1	2,021	-0.05%
2024/11/12	0	0.00	3.1	113.34	113.50	-3.1	2,027	-0.15%
2024/11/11	0.1	113.00	9	112.50	114.00	-8.9	2,036	-0.44%
2024/11/08	19.1	114.39	15.2	115.91	112.50	3.9	2,058	0.19%
2024/11/07	4.3	116.85	3	114.00	116.50	1.3	2,067	0.06%
2024/11/06	2	114.00	0	0.00	113.50	2	2,084	0.10%
2024/11/05	1	115.50	0	0.00	116.00	1	2,140	0.05%
2024/11/04	3	118.33	0	0.00	117.50	3	2,201	0.14%
2024/11/01	0	0.00	1.1	115.32	121.00	-1.1	2,269	-0.05%
2024/10/30	1	117.51	0	0.00	118.00	1	2,271	0.04%
2024/10/29	0	0.00	2	118.00	120.50	-2	2,283	-0.09%
2024/10/28	6	120.75	1	119.00	121.00	5	2,265	0.22%
2024/10/25	0	0.00	1	119.50	119.00	-1	2,267	-0.04%
2024/10/24	1	118.50	0	121.00	118.00	1	2,253	0.04%
2024/10/23	3	119.84	3.2	119.63	121.00	-0.2	2,204	-0.01%
2024/10/22	4	116.00	16	116.00	116.50	-12	2,071	-0.58%
2024/10/21	1	114.00	1.1	113.41	114.50	-0.1	2,063	0.00%
2024/10/17	10	112.75	9	114.78	112.50	1	2,087	0.05%
2024/10/16	4	112.88	1	116.99	113.00	3	2,098	0.14%
2024/10/15	7	114.43	1	114.50	115.00	6	2,054	0.29%
2024/10/14	3	111.50	1	112.00	112.50	2	2,022	0.10%
2024/10/11	0.1	110.50	0	0.00	111.50	0.1	2,037	0.00%
2024/10/08	0.2	110.00	0	0.00	109.50	0.2	2,122	0.01%
2024/10/07	1	112.00	0	111.50	111.50	1	2,167	0.05%
2024/10/04	5	109.00	0	0.00	108.00	5	2,202	0.23%
2024/09/30	1	109.50	0	0.00	109.00	1	2,375	0.04%
2024/09/26	4.1	110.73	0	0.00	109.50	4.1	2,628	0.15%
2024/09/25	0	0.00	1	110.50	110.50	-1	2,725	-0.04%
2024/09/24	10	111.00	0.4	109.00	109.50	9.6	2,807	0.34%
2024/09/20	13	109.65	15	110.83	109.50	-2	2,899	-0.07%
2024/09/19	2	109.50	1	111.00	110.50	1	2,963	0.03%
2024/09/18	0	0.00	9	108.00	108.00	-9	3,037	-0.30%
2024/09/16	0	0.00	1	108.50	109.00	-1	3,152	-0.03%
2024/09/13	0	0.00	3	109.00	109.00	-3	3,313	-0.09%
2024/09/10	1	107.00	0	0.00	106.50	1	3,509	0.03%
2024/09/09	0.1	108.00	0	0.00	110.50	0.1	3,535	0.00%
2024/09/05	0	0.00	6	107.00	108.00	-6	3,631	-0.17%
2024/09/04	5.1	109.69	0	0.00	108.50	5.1	3,646	0.14%
2024/09/03	3	113.00	0	115.00	114.00	3	3,611	0.08%
2024/09/02	7	116.14	0.1	115.50	116.50	6.9	3,631	0.19%
2024/08/30	4	114.63	18	114.06	115.00	-14	3,647	-0.38%
2024/08/29	0	0.00	6	111.00	112.50	-6	3,600	-0.17%
2024/08/26	0.1	112.50	0	0.00	111.00	0.1	3,670	0.00%
2024/08/23	0	109.50	2	112.00	111.50	-2	3,710	-0.05%
2024/08/22	8	111.88	5.1	112.49	111.50	2.9	3,740	0.08%
2024/08/21	1	110.00	1	110.50	110.00	0	3,758	0.00%
2024/08/20	1	111.00	0	0.00	111.50	1	3,792	0.03%
2024/08/19	0	0.00	0	111.00	111.00	0	3,822	0.00%
2024/08/15	1	109.00	0	0.00	111.00	1	3,933	0.03%
2024/08/14	3	109.00	0	109.00	109.50	3	3,968	0.08%
2024/08/13	0	0.00	4	111.13	111.00	-4	3,985	-0.10%
2024/08/12	0	0.00	1	110.00	110.00	-1	3,983	-0.03%
2024/08/09	0	0.00	0	107.50	107.50	0	3,973	0.00%
2024/08/05	0	99.70	0	0.00	97.60	0	3,833	0.00%
2024/08/02	0.1	104.50	0	0.00	106.00	0.1	3,777	0.00%
2024/08/01	13	107.50	14	103.68	107.50	-1	3,768	-0.03%
2024/07/31	0.1	101.00	0	0.00	103.00	0.1	3,773	0.00%
2024/07/30	1	99.71	0	0.00	102.00	1	3,811	0.03%
2024/07/26	0.2	103.15	1	102.50	103.50	-0.8	3,810	-0.02%
2024/07/23	3.1	104.85	2	105.00	105.00	1.1	3,826	0.03%
2024/07/22	0	0.00	10	105.50	105.50	-10	3,806	-0.26%
2024/07/19	2.1	109.81	5	110.50	109.00	-2.9	3,799	-0.08%
2024/07/18	3.7	113.08	0.4	113.00	113.00	3.3	3,787	0.09%
2024/07/17	1	113.50	1	116.50	113.50	0	3,756	0.00%
2024/07/16	1	113.50	0	0.00	113.50	1	3,737	0.03%
2024/07/15	1	114.50	0	0.00	114.50	1	3,754	0.03%
2024/07/12	2	114.00	0	0.00	114.00	2	3,756	0.05%
2024/07/11	7	118.14	9	117.28	117.50	-2	3,744	-0.05%
2024/07/10	0	114.50	1	115.00	114.50	-1	3,733	-0.03%
2024/07/09	6	113.00	2	113.75	112.00	4	3,719	0.11%
2024/07/08	2	113.25	8	114.69	113.00	-6	3,691	-0.16%
2024/07/05	12	116.92	17	117.38	116.00	-5	3,663	-0.14%
2024/07/04	1	115.00	0	0.00	115.00	1	3,618	0.03%
2024/07/03	29.1	116.90	29	118.60	116.00	0.1	3,579	0.00%
2024/07/02	36	118.11	31	118.53	118.50	5	3,519	0.14%
2024/07/01	11	115.95	8	116.69	115.50	3	3,359	0.09%
2024/06/28	5	116.20	0	0.00	115.00	5	3,293	0.15%
2024/06/26	0	115.00	0	0.00	115.00	0	3,505	0.00%
2024/06/25	0	113.50	5	112.50	112.50	-5	3,593	-0.14%
2024/06/24	1	115.50	13	113.04	111.50	-12	3,564	-0.34%
2024/06/21	1	116.00	17	114.71	113.50	-16	3,537	-0.45%
2024/06/20	12	109.46	5	112.00	113.00	7	3,492	0.20%
2024/06/19	5	117.90	0	0.00	115.50	5	3,422	0.15%
2024/06/18	1	118.50	2.3	119.06	118.50	-1.3	3,454	-0.04%
2024/06/17	0	0.00	0.5	119.50	119.00	-0.5	3,613	-0.01%
2024/06/14	1	117.50	0	119.00	118.50	1	3,787	0.03%
2024/06/13	0	0.00	6	119.83	119.00	-6	3,796	-0.16%
2024/06/12	14.4	118.53	16	117.91	118.50	-1.6	3,803	-0.04%
2024/06/11	0	0.00	2	115.75	117.00	-2	3,976	-0.05%
2024/06/07	0	0.00	2	114.00	114.00	-2	4,313	-0.05%
2024/06/06	0	0.00	1	115.50	115.00	-1	4,403	-0.02%
2024/06/05	2	116.25	1	115.50	116.00	1	4,380	0.02%
2024/06/03	1	113.00	3	113.50	114.50	-2	4,438	-0.05%
2024/05/31	1	113.50	4	114.13	113.00	-3	4,550	-0.07%
2024/05/30	3	113.83	1	113.00	113.00	2	4,684	0.04%
2024/05/29	9	115.83	2	117.50	116.00	7	4,821	0.15%
2024/05/28	2	115.50	7	116.71	115.50	-5	4,786	-0.10%
2024/05/27	3	116.50	0	116.50	115.50	3	4,754	0.06%
2024/05/24	0	0.00	1	116.50	116.00	-1	4,732	-0.02%
2024/05/23	3	115.00	0	0.00	115.50	3	4,703	0.06%
2024/05/22	20	114.78	10	114.55	115.00	10	4,686	0.21%
2024/05/21	2	112.00	0	111.00	112.00	2	4,652	0.04%
2024/05/20	0	110.50	0	0.00	110.00	0	4,646	0.00%
2024/05/16	0	0.00	0	111.50	109.50	0	4,566	0.00%
2024/05/14	2	112.50	1	112.00	112.00	1	4,543	0.02%
2024/05/07	0	112.00	1	112.00	111.00	-1	4,413	-0.02%
2024/05/06	2	111.25	1	112.00	112.00	1	4,380	0.02%
2024/05/03	2	112.00	1	113.49	111.50	1	4,340	0.02%
2024/04/30	0	0.00	2	112.50	112.50	-2	4,246	-0.05%
2024/04/29	0	0.00	1	110.50	111.00	-1	4,221	-0.02%
2024/04/26	1	106.50	0	0.00	106.50	1	4,202	0.02%
2024/04/24	1.1	104.64	2	106.00	106.00	-0.9	4,174	-0.02%
2024/04/23	1.3	102.73	0	0.00	104.00	1.3	4,174	0.03%
2024/04/22	1	105.00	0.5	103.50	103.50	0.5	4,166	0.01%
2024/04/19	2.1	107.93	1	106.50	106.50	1.1	4,145	0.03%
2024/04/17	1	110.50	1	111.00	110.00	0	4,124	0.00%
2024/04/16	3	109.00	3	110.33	109.00	0	4,121	0.00%
2024/04/15	4	111.75	4	112.63	112.00	0	4,066	0.00%
2024/04/12	2	112.50	3	113.33	113.00	-1	4,061	-0.02%
2024/04/11	1	112.50	0	0.00	112.50	1	4,042	0.02%
2024/04/10	2	111.50	3	112.67	112.50	-1	4,030	-0.02%
2024/04/09	4	111.63	0	0.00	111.00	4	4,006	0.10%
2024/04/08	0.2	109.50	0	0.00	110.00	0.2	3,948	0.01%
2024/04/03	1	108.01	0	0.00	109.50	1	3,918	0.03%
2024/04/02	3.2	110.72	8	111.00	110.50	-4.8	3,889	-0.12%
2024/04/01	4	110.50	2	110.50	110.50	2	3,849	0.05%
2024/03/29	11	112.41	1	113.00	113.00	10	3,797	0.26%
2024/03/28	2	113.76	7	113.79	114.50	-5	3,512	-0.14%
2024/03/27	0	113.10	0	0.00	113.50	0	3,365	0.00%
2024/03/26	32.1	111.96	30	112.17	112.50	2.1	3,333	0.06%
2024/03/25	3.2	116.38	4	115.00	115.00	-0.8	3,277	-0.02%
2024/03/22	1	116.00	19	117.13	117.00	-18	3,235	-0.56%
2024/03/21	14	122.18	7.1	121.98	121.50	6.9	3,152	0.22%
2024/03/20	24.1	120.64	33	121.64	120.50	-8.9	3,020	-0.30%
2024/03/19	23	118.91	15.1	117.24	120.00	7.9	2,829	0.28%
2024/03/18	16	113.28	15.1	113.64	114.50	0.9	2,634	0.03%
2024/03/15	3	114.83	8.3	114.47	114.50	-5.3	2,585	-0.20%
2024/03/14	17.1	116.56	14.9	117.25	117.00	2.2	2,519	0.09%
2024/03/13	13.4	114.55	5	115.50	117.00	8.4	2,330	0.36%
2024/03/12	0.1	107.50	4	107.00	108.00	-3.9	1,972	-0.20%
2024/03/08	0	0.00	3	104.00	103.00	-3	1,883	-0.16%
2024/03/07	3	104.83	0.5	104.50	105.00	2.5	1,872	0.13%
2024/03/06	8	106.82	3	107.16	106.50	5	1,836	0.27%
2024/03/05	2	104.25	10	104.00	105.00	-8	1,729	-0.46%
2024/03/04	0	0.00	1	105.00	106.00	-1	1,599	-0.06%
2024/03/01	2	100.50	0	0.00	98.90	2	1,440	0.14%
2024/02/29	2	99.90	3	99.47	99.80	-1	1,453	-0.07%
2024/02/27	0	99.90	0	99.40	98.90	0	1,453	0.00%
2024/02/26	0	0.00	1	100.00	100.00	-1	1,450	-0.07%
2024/02/23	1	100.00	0	100.50	100.00	1	1,448	0.07%
2024/02/22	12	100.25	4	100.00	100.00	8	1,430	0.56%
2024/02/21	0	0.00	0	99.60	98.80	0	1,401	0.00%
2024/02/19	2	97.30	0	97.50	97.30	2	1,372	0.15%
2024/02/16	5	97.70	0	0.00	97.50	5	1,407	0.36%
2024/02/15	0.1	96.70	0	0.00	96.90	0.1	1,483	0.00%
2024/02/05	0	0.00	2	95.35	95.30	-2	1,482	-0.13%
2024/02/01	0	95.70	1	94.90	95.30	-1	1,519	-0.07%
2024/01/31	0.1	95.88	1	95.50	95.00	-0.9	1,531	-0.06%
2024/01/29	0	0.00	0.5	96.79	96.20	-0.5	1,539	-0.03%
2024/01/19	0	95.00	0	0.00	95.00	0	1,552	0.00%
2024/01/18	0	0.00	2	94.10	94.20	-2	1,564	-0.13%
2024/01/16	0	0.00	0.1	95.40	95.30	-0.1	1,554	-0.01%
2024/01/12	2	95.10	0.2	95.50	94.80	1.9	1,563	0.12%
2024/01/11	0.1	94.80	0	0.00	94.90	0.1	1,563	0.00%
2024/01/09	0	96.10	0	0.00	95.50	0	1,623	0.00%
2024/01/08	0	95.90	2	96.35	95.70	-2	1,671	-0.12%
2024/01/04	10	97.68	13	98.32	97.60	-3	1,735	-0.17%
2024/01/03	0	0.00	3	98.47	98.30	-3	1,746	-0.17%
2023/12/28	0	98.60	0	0.00	98.80	0	1,784	0.00%
2023/12/27	1	98.50	0	0.00	98.60	1	1,796	0.06%
2023/12/26	1	98.60	1	97.90	98.00	0	1,856	0.00%
2023/12/25	1	96.70	0	0.00	96.60	1	1,911	0.05%
2023/12/19	16	97.70	25	97.85	97.70	-9	1,998	-0.45%
2023/12/14	0	0.00	2	100.75	101.50	-2	2,197	-0.09%
2023/12/13	0	0.00	1	100.00	100.00	-1	2,268	-0.04%
2023/12/12	3	100.50	2	100.00	100.00	1	2,298	0.04%
2023/12/08	1	100.50	0.1	99.70	100.00	0.9	2,413	0.04%
2023/12/07	15	101.73	9	101.50	101.50	6	2,441	0.25%
2023/12/06	0.2	103.79	3	103.51	104.00	-2.8	2,475	-0.11%
2023/12/04	6	103.00	0	0.00	103.00	6	2,619	0.23%
2023/12/01	0	102.00	2	100.50	101.50	-2	2,901	-0.07%
2023/11/30	3	103.33	2	103.00	103.00	1	2,981	0.03%
2023/11/29	3	102.83	0	0.00	102.50	3	2,978	0.10%
2023/11/27	0	0.00	3	101.33	100.50	-3	3,028	-0.10%
2023/11/24	0	0.00	7	100.14	100.50	-7	3,037	-0.23%
2023/11/16	1	99.50	0	0.00	99.20	1	3,292	0.03%
2023/11/15	8	100.13	9	100.89	99.70	-1	3,374	-0.03%
2023/11/14	5	99.46	22	99.95	99.70	-17	3,463	-0.49%
2023/11/10	2	96.35	0	0.00	96.10	2	3,602	0.06%
2023/11/09	0	0.00	1	98.00	98.00	-1	3,590	-0.03%
2023/11/08	1	97.30	0	0.00	97.70	1	3,580	0.03%
2023/11/07	11	98.65	0	0.00	98.40	11	3,571	0.31%
2023/11/06	4	98.23	0	0.00	98.30	4	3,575	0.11%
2023/11/01	0	0.00	1	96.30	96.00	-1	3,684	-0.03%
2023/10/30	1	97.50	1	97.20	97.50	0	3,688	0.00%
2023/10/27	1	96.70	0	0.00	96.70	1	3,706	0.03%
2023/10/26	0.1	96.80	1	96.90	96.70	-1	3,718	-0.03%
2023/10/25	0	0.00	2	100.00	98.90	-2	3,722	-0.05%
2023/10/24	3	99.40	0	0.00	99.40	3	3,739	0.08%
2023/10/23	3	98.13	0	0.00	97.80	3	3,759	0.08%
2023/10/20	0.1	97.50	0	0.00	97.70	0.1	3,783	0.00%
2023/10/19	0	97.80	0	0.00	97.90	0	3,801	0.00%
2023/10/18	20	98.48	20	98.25	98.30	0	3,825	0.00%
2023/10/17	0	0.00	3	99.97	100.00	-3	3,781	-0.08%
2023/10/16	19	98.36	17	97.41	98.50	2	3,763	0.05%
2023/10/13	5	100.02	4.1	98.40	100.00	0.9	3,733	0.02%
2023/10/12	2	98.50	0	0.00	98.50	2	3,693	0.05%
2023/10/11	1	97.90	0	0.00	97.90	1	3,676	0.03%
2023/10/05	0	0.00	0.1	96.60	96.40	-0.1	3,722	0.00%
2023/10/04	1	96.60	0	0.00	97.00	1	3,699	0.03%
2023/10/03	0	0.00	1	98.60	98.00	-1	3,698	-0.03%
2023/10/02	1	98.10	0	0.00	98.00	1	3,711	0.03%
2023/09/28	0	0.00	1	96.90	96.80	-1	3,669	-0.03%
2023/09/27	3	97.60	0	0.00	97.10	3	3,625	0.08%
2023/09/26	0	0.00	11.1	98.88	98.30	-11.1	3,668	-0.30%
2023/09/25	0.2	100.50	0	0.00	99.70	0.2	3,714	0.00%
2023/09/22	4	99.40	3	98.60	99.60	1	3,711	0.03%
2023/09/21	0	0.00	1	98.80	99.10	-1	3,700	-0.03%
2023/09/20	35	99.47	35	102.30	99.10	0	3,684	0.00%
2023/09/19	5	103.70	22	104.05	103.50	-17	3,634	-0.47%
2023/09/18	21	102.95	0	104.00	103.00	21	3,582	0.59%
2023/09/15	1	102.00	1	101.50	102.50	0	3,520	0.00%
2023/09/14	0.1	100.50	2	101.00	101.50	-1.9	3,503	-0.06%
2023/09/13	2	98.95	2	99.30	99.20	0	3,463	0.00%
2023/09/12	2	101.00	0	0.00	101.00	2	3,415	0.06%
2023/09/11	10	102.40	10.1	101.70	101.00	-0.1	3,342	0.00%
2023/09/08	37	101.14	37	101.19	101.00	0	3,292	0.00%
2023/09/07	17	103.35	47.1	101.36	103.00	-30.1	3,226	-0.93%
2023/09/06	33.2	100.13	25.4	101.13	103.00	7.9	3,130	0.25%
2023/09/05	13	97.72	16.3	96.93	97.90	-3.3	2,825	-0.12%
2023/09/04	3	95.60	4	94.75	95.60	-1	2,749	-0.04%
2023/09/01	7.1	95.34	28.1	94.14	94.40	-21	2,733	-0.77%
2023/08/31	4	94.70	0	0.00	94.70	4	2,686	0.15%
2023/08/30	2	94.00	2	93.90	94.50	0	2,684	0.00%
2023/08/29	2	93.90	0	0.00	93.90	2	2,672	0.07%
2023/08/28	1	92.60	2	92.16	92.50	-1	2,654	-0.04%
2023/08/25	1	93.80	0	0.00	92.90	1	2,660	0.04%
2023/08/24	0	0.00	2.2	94.95	95.00	-2.2	2,629	-0.08%
2023/08/23	4	93.25	0	0.00	93.10	4	2,570	0.16%
2023/08/22	3.4	94.82	7	95.34	93.50	-3.6	2,549	-0.14%
2023/08/21	18.1	92.25	15.1	92.69	92.00	3	2,435	0.12%
2023/08/18	15.8	95.69	6	95.34	94.40	9.7	2,340	0.42%
2023/08/17	5	94.82	12	95.10	95.70	-7	2,208	-0.32%
2023/08/11	1	90.20	0	0.00	90.50	1	1,960	0.05%
2023/08/10	2	89.55	0	0.00	90.30	2	1,956	0.10%
2023/08/09	20	90.77	16	90.64	90.80	4	1,940	0.21%
2023/08/08	1	93.40	0.4	93.00	93.00	0.7	1,902	0.03%
2023/08/07	3	93.33	2	92.70	91.70	1	1,865	0.05%
2023/08/04	1	91.00	5	90.22	91.00	-4	1,833	-0.22%
2023/08/02	0	0.00	4	89.45	89.60	-4	1,827	-0.22%
2023/08/01	2	90.20	2	90.10	90.00	0	1,820	0.00%
2023/07/31	1	90.30	0	0.00	88.40	1	1,800	0.06%
2023/07/28	1	90.10	0	0.00	90.10	1	1,781	0.06%
2023/07/26	4	89.48	0	0.00	90.00	4	1,729	0.23%
2023/07/25	0	0.00	0	89.70	90.60	0	1,701	0.00%
2023/07/24	16	89.70	19	89.13	89.70	-3	1,668	-0.18%
2023/07/21	0	0.00	3	90.50	90.60	-3	1,649	-0.18%
2023/07/20	0	0.00	0.1	89.30	89.00	-0.1	1,638	-0.01%
2023/07/18	17	90.52	16	90.24	90.50	1	1,623	0.06%
2023/07/17	0	0.00	25	91.12	91.50	-25	1,617	-1.55%
2023/07/14	3	90.90	0	0.00	91.00	3	1,615	0.19%
2023/07/13	17.2	92.08	16	93.64	92.00	1.1	1,602	0.07%
2023/07/12	2	91.00	1	91.80	92.00	1	1,561	0.06%
2023/07/11	5	88.40	0	0.00	88.40	5	1,516	0.33%
2023/07/07	24	88.45	16	88.28	88.60	8	1,505	0.53%
2023/07/06	4	90.40	0	0.00	90.10	4	1,481	0.27%
2023/07/05	8	89.36	4.1	89.80	90.10	3.9	1,456	0.27%
2023/07/04	5	88.36	0.1	90.00	88.90	4.9	1,438	0.34%
2023/07/03	0.2	95.50	2.2	95.58	96.20	-2	1,336	-0.15%
2023/06/28	5	94.64	4	94.80	93.10	1	1,248	0.08%
2023/06/27	0	0.00	27	97.04	94.50	-27	1,226	-2.20%
2023/06/26	3	97.60	6.1	98.08	97.70	-3.1	1,195	-0.26%
2023/06/21	10.2	96.30	11	95.31	96.30	-0.9	1,137	-0.08%
2023/06/20	0	0.00	1	94.90	95.60	-1	1,107	-0.09%
2023/06/19	2	94.20	1	94.40	94.50	1	1,106	0.09%
2023/06/13	0	0.00	2	93.20	93.10	-2	1,091	-0.18%
2023/06/09	1	92.30	2.1	91.94	92.50	-1.1	1,088	-0.10%
2023/06/08	6	93.83	0	0.00	93.30	6	1,087	0.55%
2023/06/07	2	93.15	0	0.00	93.30	2	1,081	0.18%
2023/06/06	3	91.70	0.2	92.10	92.40	2.8	1,081	0.26%
2023/06/05	3	91.70	1.1	92.43	92.60	1.9	1,095	0.17%
2023/06/02	5.2	90.73	0	91.70	90.90	5.1	1,123	0.46%
2023/05/31	7	89.90	0	0.00	90.30	7	1,120	0.62%
2023/05/29	0	0.00	13	89.22	89.40	-13	1,107	-1.18%
2023/05/26	5	89.12	0	0.00	88.60	5	1,098	0.46%
2023/05/25	4	87.93	0	0.00	88.00	4	1,081	0.37%
2023/05/23	1	87.20	10	87.40	87.30	-9	1,074	-0.84%
2023/05/22	3	87.13	0	0.00	87.10	3	1,084	0.28%
2023/05/18	2	86.60	0	0.00	87.00	2	1,090	0.18%
2023/05/16	10	86.10	0	0.00	86.20	10	1,125	0.89%
2023/05/15	0	85.20	0	0.00	85.20	0	1,128	0.00%
2023/05/10	10	85.10	10	85.20	85.10	0	1,165	0.00%
2023/05/08	1	86.40	0.1	86.80	87.00	0.9	1,178	0.08%
2023/05/04	0	0.00	1	85.30	85.70	-1	1,250	-0.08%
2023/05/03	0.2	86.20	0	0.00	86.00	0.2	1,285	0.01%
2023/05/02	0	0.00	1	86.30	85.90	-1	1,321	-0.08%
2023/04/26	0	0.00	1	84.20	84.70	-1	1,328	-0.08%
2023/04/25	0	0.00	8	83.90	83.90	-8	1,329	-0.60%
2023/04/24	0	85.70	0	0.00	86.00	0	1,311	0.00%
2023/04/21	1	85.10	0	0.00	85.00	1	1,321	0.08%
2023/04/20	0.3	86.67	10.1	86.00	86.00	-9.8	1,342	-0.73%
2023/04/19	0.2	87.90	0	0.00	87.20	0.2	1,339	0.01%
2023/04/13	0	0.00	1	88.10	87.80	-1	1,322	-0.08%
2023/04/11	2	89.15	0	0.00	89.00	2	1,317	0.15%
2023/04/07	3.2	87.87	0	0.00	88.90	3.2	1,322	0.24%
2023/03/31	0	0.00	1	89.50	89.00	-1	1,310	-0.08%
2023/03/30	0	0.00	0	89.10	88.90	0	1,299	0.00%
2023/03/27	0	0.00	2	88.60	88.40	-2	1,303	-0.15%
2023/03/24	0	0.00	1	88.70	88.20	-1	1,314	-0.08%
2023/03/22	1	87.60	0	0.00	87.80	1	1,289	0.08%
2023/03/21	0	0.00	1	88.30	88.50	-1	1,265	-0.08%
2023/03/20	0	87.10	0.2	87.60	87.80	-0.1	1,251	-0.01%
2023/03/17	2	86.60	0	0.00	86.90	2	1,244	0.16%
2023/03/16	0.1	86.20	0	0.00	85.80	0.1	1,240	0.00%
2023/03/14	3	85.93	0	0.00	86.00	3	1,243	0.24%
2023/03/13	0.2	86.25	0	0.00	86.20	0.2	1,243	0.02%
2023/03/10	0	87.70	0	0.00	86.60	0	1,240	0.00%
2023/03/08	1	87.20	20	88.00	88.10	-19	1,241	-1.53%
2023/03/01	0	0.00	3	87.30	87.10	-3	1,113	-0.27%
2023/02/24	1	86.40	0	0.00	86.20	1	1,105	0.09%
2023/02/23	1	86.50	0	0.00	86.50	1	1,099	0.09%
2023/02/22	1	86.30	0	0.00	86.80	1	1,104	0.09%
2023/02/17	0	0.00	0.3	86.60	86.50	-0.3	1,119	-0.03%
2023/02/14	0	0.00	1	85.20	85.20	-1	1,134	-0.09%
2023/02/13	2	85.95	2	86.20	86.50	0	1,116	0.00%
2023/02/10	0	86.50	2	86.30	86.50	-2	1,130	-0.18%
2023/02/08	1	89.10	0	0.00	89.10	1	1,125	0.09%
2023/02/06	6	89.27	5	88.80	89.20	1	1,125	0.09%
2023/02/03	1	90.00	2	89.65	90.00	-1	1,107	-0.09%
2023/02/02	1	88.90	0.2	90.45	90.50	0.8	1,083	0.07%
2023/02/01	11	88.62	18	87.37	88.70	-7	1,040	-0.67%
2023/01/31	0	0.00	3.2	87.30	87.10	-3.2	1,011	-0.32%
2023/01/30	10	84.33	0	0.00	85.10	10	984	1.02%
2023/01/13	0	0.00	1	84.40	83.30	-1	1,012	-0.10%
2023/01/11	12.2	85.77	11.1	85.80	85.80	1.1	1,087	0.10%
2023/01/10	4	85.38	0	0.00	85.40	4	1,095	0.37%
2023/01/09	0	0.00	1	83.30	83.30	-1	1,084	-0.09%
2022/12/21	0.1	82.40	0	0.00	81.80	0.1	1,402	0.01%
2022/12/20	1	82.70	0	0.00	83.00	1	1,406	0.07%
2022/12/16	1	86.10	0	0.00	86.20	1	1,418	0.07%
2022/12/15	1	85.40	0	0.00	85.20	1	1,401	0.07%
2022/12/13	1	84.80	1	84.20	84.20	0	1,398	0.00%
2022/12/07	1	83.10	0	0.00	83.30	1	1,403	0.07%
2022/12/06	0	0.00	3	84.20	83.00	-3	1,401	-0.21%
2022/12/02	4	86.15	2	86.05	86.00	2	1,384	0.14%
2022/12/01	1	85.40	1	85.40	85.40	0	1,375	0.00%
2022/11/30	1	83.10	0	0.00	83.50	1	1,371	0.07%
2022/11/29	0	0.00	1	81.70	82.10	-1	1,367	-0.07%
2022/11/23	0	0.00	5	81.20	81.20	-5	1,372	-0.36%
2022/11/22	0	0.00	2	81.30	81.20	-2	1,388	-0.14%
2022/11/18	1	83.00	0	0.00	82.00	1	1,398	0.07%
2022/11/16	2	82.15	0	0.00	82.90	2	1,406	0.14%
2022/11/15	0	0.00	3	81.90	82.10	-3	1,400	-0.21%
2022/11/03	0	0.00	1	77.20	78.40	-1	1,521	-0.07%
2022/11/02	3	78.30	0	0.00	77.50	3	1,526	0.20%
2022/10/25	0	0.00	1	75.50	75.10	-1	1,537	-0.07%
2022/10/24	15.1	75.60	15	76.51	75.60	0.1	1,567	0.00%
2022/10/17	0	0.00	1.1	73.31	74.20	-1.1	1,567	-0.07%
2022/10/14	1	74.00	2	73.85	73.50	-1	1,571	-0.06%
2022/10/13	4	72.75	4	74.75	71.70	0	1,546	0.00%
2022/10/07	0	72.40	0	0.00	72.00	0	1,517	0.00%
2022/09/26	0	0.00	10	78.71	76.40	-10	1,731	-0.58%
2022/09/22	0.2	82.64	0	0.00	82.50	0.2	1,755	0.01%
2022/09/19	0	0.00	0.3	84.62	84.80	-0.3	1,822	-0.02%
2022/09/16	0	0.00	0.2	85.44	85.10	-0.2	1,830	-0.01%
2022/09/14	0.2	84.20	0	0.00	84.40	0.2	1,863	0.01%
2022/09/13	1	85.50	1	85.50	85.10	0	1,887	0.00%
2022/09/12	0	84.10	0	0.00	84.00	0	1,920	0.00%
2022/09/07	1	82.00	1	82.20	82.00	0	1,990	0.00%
2022/09/05	0.1	84.80	1	84.80	84.20	-0.9	2,030	-0.04%
2022/09/01	0	85.95	0	0.00	85.70	0	2,138	0.00%
2022/08/29	0.2	86.20	0	0.00	85.80	0.2	2,307	0.01%
2022/08/26	0	0.00	0.4	88.04	88.40	-0.4	2,298	-0.02%
2022/08/25	0	0.00	0.3	87.30	86.80	-0.3	2,303	-0.01%
2022/08/24	2	86.50	0.2	86.30	86.10	1.8	2,332	0.08%
2022/08/23	1	87.20	0	0.00	87.10	1	2,329	0.04%
2022/08/22	1	89.00	0	0.00	89.00	1	2,355	0.04%
2022/08/17	1	91.20	0	0.00	90.80	1	2,308	0.04%
2022/08/16	2	90.70	0	0.00	90.80	2	2,320	0.09%
2022/08/12	0.1	89.60	0	0.00	90.00	0.1	2,281	0.00%
2022/08/11	0	0.00	0.2	88.50	88.50	-0.2	2,257	-0.01%
2022/08/10	0	0.00	5	88.00	87.80	-5	2,260	-0.22%
2022/08/09	5	88.00	0	0.00	88.00	5	2,261	0.22%
2022/08/08	0	0.00	1.1	86.71	86.90	-1.1	2,267	-0.05%
2022/08/05	1	86.50	0	0.00	86.70	1	2,279	0.04%
2022/08/04	7.1	85.99	7	85.20	86.00	0.1	2,303	0.00%
2022/08/03	0.1	86.56	1	87.10	86.10	-1	2,295	-0.04%
2022/08/01	2	87.35	1	88.10	87.60	1	2,295	0.04%
2022/07/26	7	83.70	8	85.06	83.70	-1	2,201	-0.05%
2022/07/18	3	86.93	2	87.75	87.50	1	2,276	0.04%
2022/07/15	10	86.33	12	85.86	86.00	-2	2,269	-0.09%
2022/07/14	2	90.10	0	0.00	90.90	2	2,244	0.09%
2022/07/12	1.2	87.40	0	0.00	86.90	1.2	2,169	0.06%
2022/07/11	0	0.00	0	89.20	89.60	0	2,172	0.00%
2022/07/08	0	0.00	0	88.12	88.40	0	2,158	0.00%
2022/07/07	0.1	83.80	0	0.00	84.00	0.1	2,120	0.00%
2022/07/06	1	84.80	0	0.00	83.70	1	2,083	0.05%
2022/07/01	0.1	88.40	0	0.00	87.60	0.1	2,089	0.00%
2022/06/30	0.2	90.93	0	0.00	90.70	0.2	2,052	0.01%
2022/06/29	5.1	93.31	0	0.00	93.20	5.1	2,033	0.25%
2022/06/28	0	0.00	1	96.10	95.20	-1	2,026	-0.05%
2022/06/24	1	98.00	0.4	98.00	97.10	0.6	2,028	0.03%
2022/06/23	0	0.00	21	95.53	96.80	-21	2,061	-1.02%
2022/06/22	0.4	97.50	1	99.70	97.30	-0.6	2,081	-0.03%
2022/06/21	0	0.00	1	98.10	99.10	-1	2,132	-0.05%
2022/06/20	2	98.90	1	97.60	97.00	1	2,135	0.05%
2022/06/17	0.1	99.10	2	99.50	99.00	-2	2,138	-0.09%
2022/06/16	4	101.25	0.1	100.25	99.10	3.9	2,221	0.18%
2022/06/15	0	0.00	0.1	100.50	100.50	-0.1	2,233	0.00%
2022/06/14	0	0.00	2	100.00	100.50	-2	2,279	-0.09%
2022/06/13	0.1	100.50	0	0.00	101.00	0.1	2,296	0.00%
2022/06/09	1.1	102.05	0.4	101.50	102.50	0.7	2,215	0.03%
2022/06/08	8	100.50	0	0.00	100.50	8	2,140	0.37%
2022/06/06	1	98.70	0	0.00	98.70	1	2,116	0.05%
2022/06/02	0	0.00	3	98.40	98.00	-3	2,170	-0.14%
2022/06/01	8	98.30	0	0.00	98.10	8	2,209	0.36%
2022/05/24	0.1	93.14	2.1	93.02	92.10	-2	2,373	-0.08%
2022/05/20	0	0.00	1	93.10	93.10	-1	2,374	-0.04%
2022/05/19	0	0.00	8	92.30	92.70	-8	2,376	-0.34%
2022/05/18	1.1	93.08	0.1	92.94	93.50	1	2,376	0.04%
2022/05/17	2	91.30	1	91.59	91.60	1	2,378	0.04%
2022/05/16	0	0.00	1	90.30	89.60	-1	2,388	-0.04%
2022/05/13	0	0.00	2	88.00	88.10	-2	2,391	-0.08%
2022/05/12	0.1	89.02	0	0.00	86.00	0.1	2,403	0.00%
2022/05/11	0	89.81	0	0.00	89.30	0	2,393	0.00%
2022/05/10	1.2	89.22	1	89.60	90.30	0.2	2,433	0.01%
2022/05/09	1	90.10	0	0.00	90.00	1	2,472	0.04%
2022/05/06	0.1	91.80	0	0.00	92.30	0.1	2,502	0.00%
2022/05/05	5	93.30	0	0.00	93.60	5	2,535	0.20%
2022/05/03	0.1	91.00	0	0.00	90.80	0.1	2,731	0.00%
2022/04/29	0.1	90.90	0.1	91.40	91.00	0	2,871	0.00%
2022/04/28	0.1	90.60	0	0.00	90.10	0.1	2,924	0.00%
2022/04/27	3.1	88.25	0.2	88.50	90.90	3	2,996	0.10%
2022/04/26	1.2	91.23	3	93.03	90.90	-1.9	3,019	-0.06%
2022/04/25	0.2	94.20	2	93.15	92.30	-1.8	3,037	-0.06%
2022/04/22	1	97.30	0	0.00	96.00	1	3,038	0.03%
2022/04/21	2	98.85	0	0.00	98.20	2	3,060	0.07%
2022/04/20	10	99.40	11	98.49	99.40	-1	3,064	-0.03%
2022/04/18	2	95.10	0	0.00	94.60	2	3,058	0.07%
2022/04/15	1	95.90	0	0.00	95.80	1	3,083	0.03%
2022/04/13	0	0.00	0	97.00	97.40	0	3,256	0.00%
2022/04/12	1	95.90	15	96.42	95.50	-14	3,329	-0.42%
2022/04/11	1.2	98.58	1	96.80	96.70	0.2	3,403	0.00%
2022/04/08	1	98.60	3	98.90	99.40	-2	3,430	-0.06%
2022/04/07	2.4	100.51	7.2	98.17	97.90	-4.8	3,493	-0.14%
2022/04/06	1	101.00	1	101.50	101.50	0	3,693	0.00%
2022/04/01	0.1	102.00	0	0.00	102.00	0.1	3,750	0.00%
2022/03/31	1.2	102.04	1	102.00	102.50	0.2	3,780	0.00%
2022/03/30	3.1	102.84	0	0.00	103.00	3.1	3,848	0.08%
2022/03/29	3	102.83	0	0.00	101.50	3	4,044	0.07%
2022/03/28	8.5	101.04	0	0.00	102.50	8.5	4,443	0.19%
2022/03/25	0	0.00	1	103.00	102.00	-1	4,745	-0.02%
2022/03/24	3	103.50	1	102.50	103.00	2	4,738	0.04%
2022/03/23	0	0.00	3	102.50	103.00	-3	4,709	-0.06%
2022/03/22	30	102.40	26	102.42	102.50	4	4,763	0.08%
2022/03/21	1	103.00	17	102.85	103.00	-16	4,773	-0.34%
2022/03/18	0	0.00	0.2	100.50	100.50	-0.2	4,753	0.00%
2022/03/17	1.1	99.97	5	99.90	100.00	-3.9	4,754	-0.08%
2022/03/15	0.1	96.50	0	0.00	96.50	0.1	4,742	0.00%
2022/03/14	1	98.30	0	0.00	97.20	1	4,811	0.02%
2022/03/11	0	0.00	30	99.00	98.30	-30	4,912	-0.61%
2022/03/09	1	98.00	1	97.60	96.90	0	5,044	0.00%
2022/03/08	0.1	96.23	0	0.00	96.70	0.1	5,101	0.00%
2022/03/07	2.1	93.47	1	94.90	95.80	1.1	5,099	0.02%
2022/03/04	10	98.00	2	98.40	97.30	8	5,116	0.16%
2022/03/03	22	98.70	0	0.00	98.80	22	5,192	0.42%
2022/03/02	3	98.07	2	98.00	98.30	1	5,214	0.02%
2022/03/01	13	98.82	10	96.47	98.80	3	5,293	0.06%
2022/02/25	1	96.20	0.1	95.50	96.40	0.9	5,263	0.02%
2022/02/24	0	93.40	1	94.80	93.10	-1	5,334	-0.02%
2022/02/23	0	95.50	0	0.00	95.40	0	5,393	0.00%
2022/02/22	0.1	95.50	0	0.00	95.20	0.1	5,581	0.00%
2022/02/21	10	96.65	2	96.20	96.60	8	5,764	0.14%
2022/02/18	0	0.00	1	95.50	96.50	-1	6,150	-0.02%
2022/02/17	1	95.80	3	96.10	95.70	-2	6,342	-0.03%
2022/02/16	0	0.00	2	96.50	96.90	-2	6,626	-0.03%
2022/02/15	0	0.00	1	94.91	94.60	-1	6,651	-0.02%
2022/02/14	2	94.10	0	0.00	94.20	2	6,750	0.03%
2022/02/10	1	96.30	3	96.70	96.20	-2	6,811	-0.03%
2022/02/09	1	95.60	0	0.00	97.20	1	6,830	0.01%
2022/02/08	1	95.20	0	0.00	95.20	1	6,935	0.01%
2022/02/07	0.1	93.20	0	0.00	94.70	0.1	6,957	0.00%
2022/01/26	10.2	92.74	92	92.41	92.60	-81.9	6,985	-1.17%
2022/01/25	2	95.30	0	0.00	95.40	2	7,096	0.03%
2022/01/24	1.1	97.76	0	0.00	96.10	1.1	7,156	0.01%
2022/01/21	1	99.50	0	0.00	99.40	1	7,050	0.01%
2022/01/20	1	100.00	0	0.00	100.50	1	7,024	0.01%
2022/01/19	2	101.00	3	100.50	100.50	-1	6,974	-0.01%
2022/01/18	1	103.00	2	103.00	102.50	-1	6,945	-0.01%
2022/01/17	5	102.00	6	101.58	102.00	-1	6,912	-0.01%
2022/01/14	2.1	102.02	0	0.00	102.50	2.1	6,903	0.03%
2022/01/12	2	101.26	0	0.00	101.50	2	6,922	0.03%
2022/01/11	0	102.50	8	101.69	101.50	-8	6,967	-0.11%
2022/01/07	1	102.00	0	0.00	102.50	1	6,945	0.01%
2022/01/06	17	105.03	0.1	105.00	105.50	16.9	6,861	0.25%
2022/01/05	1	106.50	0	0.00	106.00	1	6,844	0.01%
2022/01/04	5	107.80	0.2	107.81	107.50	4.8	6,801	0.07%
2022/01/03	3.2	105.56	0	0.00	106.00	3.2	6,758	0.05%
2021/12/30	4.1	105.76	4.1	106.73	105.50	-0.1	6,756	0.00%
2021/12/29	9	108.61	6	108.33	107.00	3	6,754	0.04%
2021/12/28	2.1	106.49	1	105.50	105.50	1.1	6,643	0.02%
2021/12/27	0	0.00	0.1	107.50	106.50	-0.1	6,718	0.00%
2021/12/24	4.1	107.13	3	108.83	106.50	1.1	6,807	0.02%
2021/12/23	11.2	109.67	5	111.30	108.50	6.2	6,800	0.09%
2021/12/22	15	110.90	114.2	110.42	111.00	-99.2	6,660	-1.49%	大賣/
2021/12/21	211	107.24	107	107.01	107.50	104	6,439	1.61%	大買/大賣/鉅額交易
2021/12/17	1	103.00	2	102.00	102.00	-1	6,155	-0.02%
2021/12/16	2	103.75	11	103.50	103.50	-9	6,190	-0.15%
2021/12/15	1	101.00	0	101.50	101.00	1	6,197	0.02%
2021/12/14	0.1	100.82	0	0.00	99.20	0.1	6,174	0.00%
2021/12/10	0.1	101.00	0	0.00	101.00	0.1	6,263	0.00%
2021/12/09	15.1	101.13	2	100.75	100.50	13.1	6,366	0.21%
2021/12/08	1	102.00	3.2	102.53	102.00	-2.2	6,336	-0.03%
2021/12/07	4.2	100.67	0	0.00	101.00	4.2	6,287	0.07%
2021/12/06	10.2	102.61	6	102.00	102.00	4.2	6,209	0.07%
2021/12/03	0.1	104.50	0	0.00	105.50	0.1	6,141	0.00%
2021/12/01	1	105.00	0	0.00	105.50	1	6,141	0.02%
2021/11/30	2	106.00	2	106.00	105.50	0	6,109	0.00%
2021/11/29	2	104.00	3	104.17	104.00	-1	6,109	-0.02%
2021/11/26	1	104.50	0	0.00	104.50	1	6,056	0.02%
2021/11/25	0.1	106.50	1	108.50	107.00	-1	6,025	-0.02%
2021/11/24	1	108.00	2	108.50	108.50	-1	5,942	-0.02%
2021/11/23	9	108.50	0	0.00	107.50	9	5,932	0.15%
2021/11/22	0	112.50	3	113.00	112.50	-3	5,856	-0.05%
2021/11/19	15.1	112.23	0	0.00	111.50	15.1	5,834	0.26%
2021/11/18	15	113.07	22.1	112.51	113.00	-7.1	5,740	-0.12%
2021/11/17	3	113.33	8.1	113.84	115.00	-5.1	5,633	-0.09%
2021/11/16	87.3	109.57	5	109.50	110.00	82.3	5,309	1.55%
2021/11/15	31	108.10	38	110.53	110.50	-7	5,192	-0.13%
2021/11/12	0	102.00	4	102.50	102.00	-4	4,991	-0.08%
2021/11/11	6	103.08	0	0.00	101.50	6	5,016	0.12%
2021/11/10	12	100.00	1	101.00	100.50	11	4,994	0.22%
2021/11/09	10	98.90	1	99.90	100.50	9	5,037	0.18%
2021/11/08	0.1	98.39	2	97.90	97.90	-1.9	5,061	-0.04%
2021/11/05	11.2	98.51	13	99.42	98.20	-1.8	5,092	-0.04%
2021/11/04	9	100.39	9	102.17	100.00	0	5,018	0.00%
2021/11/03	12	101.29	10	102.15	101.00	2	5,050	0.04%
2021/11/02	10.2	106.22	8	106.81	101.50	2.2	5,022	0.04%
2021/11/01	11	106.32	11	105.45	107.00	0	4,814	0.00%
2021/10/29	0	103.00	1	102.50	102.50	-1	4,762	-0.02%
2021/10/28	1	103.00	0	0.00	103.00	1	4,883	0.02%
2021/10/27	1	104.00	1	103.50	104.00	0	4,928	0.00%
2021/10/26	2	101.75	1	103.00	101.50	1	5,000	0.02%
2021/10/25	1	102.01	1	103.00	103.50	0	5,079	0.00%
2021/10/22	1	100.02	0	0.00	102.00	1	5,257	0.02%
2021/10/21	5	102.80	1	104.00	101.00	4	5,430	0.07%
2021/10/20	0	101.00	2	101.00	101.00	-2	5,478	-0.04%
2021/10/19	5	100.90	1	99.50	101.00	4	5,548	0.07%
2021/10/18	0	98.34	0	0.00	98.00	0	5,636	0.00%
2021/10/15	2	98.20	0	0.00	97.70	2	5,820	0.03%
2021/10/14	0	96.00	0	0.00	96.00	0	6,050	0.00%
2021/10/13	0.1	98.18	0	0.00	96.40	0.1	6,354	0.00%
2021/10/12	0	99.00	0	0.00	98.00	0	6,983	0.00%
2021/10/08	0	101.00	0	0.00	100.00	0	7,137	0.00%
2021/10/07	1	101.00	0	0.00	100.50	1	7,265	0.01%
2021/10/06	0	98.73	0	0.00	97.60	0	7,620	0.00%
2021/10/05	4	99.20	5.1	98.68	99.70	-1.1	7,824	-0.01%
2021/10/04	2.1	95.57	1	99.20	95.70	1.1	7,768	0.01%
2021/10/01	5.1	100.11	4	100.00	99.30	1.1	7,774	0.01%
2021/09/30	4	104.50	1	106.00	105.00	3	7,783	0.04%
2021/09/29	1	106.50	0	0.00	106.00	1	7,900	0.01%
2021/09/28	9	110.39	7	109.43	108.50	2	8,106	0.02%
2021/09/27	3	107.33	1	107.50	107.50	2	8,108	0.02%
2021/09/24	2	106.00	6.1	106.41	106.50	-4.1	8,199	-0.05%
2021/09/23	7	104.57	0.1	105.00	105.50	6.9	8,290	0.08%
2021/09/22	1.1	100.20	0	0.00	100.50	1.1	8,497	0.01%
2021/09/17	0	105.50	0	0.00	104.50	0	8,609	0.00%
2021/09/16	0	103.50	0	0.00	104.00	0	9,035	0.00%
2021/09/15	3	104.49	22	102.82	102.50	-19	9,565	-0.20%
2021/09/14	2.1	108.54	4	109.50	110.00	-1.9	9,945	-0.02%
2021/09/13	1	104.51	1	107.00	105.00	0	10,025	0.00%
2021/09/10	1	107.00	0	0.00	107.00	1	10,276	0.01%
2021/09/08	1	106.02	0	0.00	106.00	1	11,178	0.01%
2021/09/07	1.3	106.77	0	0.00	107.00	1.3	11,465	0.01%
2021/09/06	1	112.07	1	115.00	111.00	0	12,085	0.00%
2021/09/03	2	116.00	0	0.00	115.50	2	12,114	0.02%
2021/09/02	1	117.99	1	116.50	115.50	0	12,322	0.00%
2021/09/01	3	116.50	0	116.00	117.00	3	12,352	0.02%
2021/08/31	0	113.90	0	0.00	114.00	0	12,393	0.00%
2021/08/30	1	114.00	0	0.00	114.00	1	12,505	0.01%
2021/08/27	1	115.49	0	0.00	114.00	1	12,560	0.01%
2021/08/25	1	114.50	0.1	115.21	115.50	0.9	12,808	0.01%
2021/08/24	3.1	112.99	3	113.17	112.00	0.1	12,993	0.00%
2021/08/23	2	108.00	3.2	111.37	114.00	-1.2	13,333	-0.01%
2021/08/20	2.1	107.02	0	0.00	106.50	2.1	13,424	0.02%
2021/08/19	1.1	113.96	1	115.00	111.50	0.1	13,562	0.00%
2021/08/18	3	112.66	2	111.03	116.00	1	13,751	0.01%
2021/08/17	2	114.25	0	0.00	112.00	2	13,868	0.01%
2021/08/16	0.1	113.00	0	0.00	114.50	0.1	13,873	0.00%
2021/08/13	2	119.50	3	120.83	118.00	-1	13,892	-0.01%
2021/08/12	3	122.83	2.2	123.11	123.00	0.8	13,908	0.01%
2021/08/11	0	119.67	0	0.00	119.00	0	13,958	0.00%
2021/08/10	0	0.00	1	122.00	122.00	-1	14,020	-0.01%
2021/08/09	0	0.00	5	123.00	122.00	-5	14,081	-0.04%
2021/08/04	0	0.00	3	125.67	125.50	-3	14,533	-0.02%
2021/08/03	4	126.25	6	125.67	126.50	-2	14,698	-0.01%
2021/07/30	1	124.50	1	120.00	120.00	0	14,875	0.00%
2021/07/29	11.2	120.43	4.2	120.64	121.50	7	14,921	0.05%
2021/07/28	2.1	116.11	1	120.00	118.00	1.1	15,080	0.01%
2021/07/27	1.1	122.04	1	121.50	122.00	0.1	15,144	0.00%
2021/07/23	3	128.50	2	130.25	128.00	1	15,236	0.01%
2021/07/22	3	130.00	1	131.00	129.00	2	15,528	0.01%
2021/07/21	4.1	127.12	3	126.50	126.50	1.1	15,502	0.01%
2021/07/20	6.2	130.73	16	130.28	129.00	-9.8	15,427	-0.06%
2021/07/19	13	138.58	6	138.67	137.00	7	15,285	0.05%
2021/07/16	55	140.04	48.4	136.40	138.50	6.7	15,115	0.04%
2021/07/15	15	132.30	5	130.80	134.00	10	14,640	0.07%
2021/07/14	8	128.87	5	130.30	131.00	3	14,768	0.02%
2021/07/13	15.1	132.02	18	130.67	128.00	-2.9	14,836	-0.02%
2021/07/12	4	129.87	9	128.22	129.50	-5	14,661	-0.03%
2021/07/09	0	124.50	3.2	124.06	124.00	-3.2	14,678	-0.02%
2021/07/08	2	127.25	1	129.00	125.50	1	15,415	0.01%
2021/07/07	1	125.00	2	127.25	125.50	-1	16,004	-0.01%
2021/07/06	9	126.06	3	125.83	126.00	6	15,989	0.04%
2021/07/05	19	130.82	21	131.26	131.00	-2	15,922	-0.01%
2021/07/02	6	125.50	12	127.33	129.00	-6	15,715	-0.04%
2021/07/01	6.4	125.10	1	122.00	122.00	5.4	15,683	0.03%
2021/06/30	4	125.50	2	126.50	126.00	2	15,637	0.01%
2021/06/29	10.1	126.84	11	127.09	125.00	-0.9	15,576	-0.01%
2021/06/28	36.1	131.46	12	131.83	131.50	24.1	15,423	0.16%
2021/06/25	13	134.69	31	133.42	132.00	-18	15,338	-0.12%
2021/06/24	36	130.76	36.4	127.91	132.00	-0.4	15,053	0.00%
2021/06/23	33	126.65	21.2	124.73	126.50	11.8	14,737	0.08%
2021/06/22	7	119.29	24	119.33	119.00	-17	14,266	-0.12%
2021/06/21	8	119.69	15.1	119.81	119.00	-7.1	14,163	-0.05%
2021/06/18	9.1	122.72	31.3	123.33	121.00	-22.3	13,911	-0.16%
2021/06/17	52.1	121.79	45.2	119.12	119.00	6.9	13,634	0.05%
2021/06/16	13	115.38	23	114.52	114.00	-10	13,051	-0.08%
2021/06/15	12	114.54	29.4	114.13	116.00	-17.4	12,759	-0.14%
2021/06/11	23	107.30	2	107.00	107.00	21	12,191	0.17%
2021/06/10	12	108.29	4	108.38	109.00	8	12,177	0.07%
2021/06/09	1.1	105.93	0.5	104.00	104.50	0.6	12,088	0.00%
2021/06/08	3	106.50	1	107.50	106.00	2	12,152	0.02%
2021/06/07	2.1	105.45	1	106.00	107.50	1.1	12,238	0.01%
2021/06/04	1.2	105.59	0	0.00	105.50	1.2	12,201	0.01%
2021/06/03	4.1	107.27	3	107.33	107.50	1.1	12,258	0.01%
2021/06/02	12.7	107.56	2	106.50	105.50	10.7	12,254	0.09%
2021/06/01	4.1	110.99	21.2	110.72	111.00	-17.1	12,196	-0.14%
2021/05/31	127.1	106.06	132	106.89	110.50	-4.9	12,099	-0.04%	大買/大賣/
2021/05/28	16.1	102.82	0	0.00	103.00	16.1	11,802	0.14%
2021/05/27	8.1	100.90	36	102.56	104.00	-27.9	11,748	-0.24%
2021/05/26	1	102.00	6.3	102.67	105.00	-5.3	11,683	-0.05%
2021/05/25	25	99.41	1.2	99.45	99.30	23.8	11,596	0.20%
2021/05/24	0	91.90	0	0.00	94.10	0	11,609	0.00%
2021/05/21	1.1	92.22	0.3	92.87	92.30	0.7	11,720	0.01%
2021/05/20	0	92.07	1	93.80	92.20	-1	11,886	-0.01%
2021/05/19	1.1	92.26	1	91.90	92.20	0.1	12,207	0.00%
2021/05/18	0	0.00	2.1	92.92	94.90	-2.1	12,418	-0.02%
2021/05/17	0.2	89.39	0	0.00	88.30	0.2	12,800	0.00%
2021/05/14	5	93.74	2	94.20	93.30	3	13,072	0.02%
2021/05/13	2	92.69	1	92.03	92.40	1	13,025	0.01%
2021/05/12	2.2	90.21	2	94.30	91.40	0.2	12,988	0.00%
2021/05/11	1.1	100.11	14	99.48	99.20	-12.9	12,839	-0.10%
2021/05/10	10.3	103.97	1	106.50	103.00	9.3	12,721	0.07%
2021/05/07	1	109.50	0	0.00	110.00	1	12,624	0.01%
2021/05/06	0	0.00	10.9	105.77	108.00	-10.9	12,630	-0.09%
2021/05/05	32.2	115.02	7	114.50	108.00	25.2	13,355	0.19%
2021/05/04	30.1	114.68	28	111.32	111.00	2.1	13,658	0.02%
2021/05/03	3.3	117.59	31	118.24	116.00	-27.7	13,475	-0.21%
2021/04/29	5.1	124.89	4	125.25	127.50	1.1	13,328	0.01%
2021/04/28	37	125.57	37.1	124.98	127.50	-0.1	13,283	0.00%
2021/04/27	2	117.50	12	117.88	117.50	-10	13,151	-0.08%
2021/04/26	15	114.97	0	0.00	116.00	15	13,150	0.11%
2021/04/23	14	109.71	4	112.25	114.00	10	13,240	0.08%
2021/04/22	3	112.67	18	111.14	108.50	-15	13,317	-0.11%
2021/04/21	9	114.17	9	114.67	113.00	0	13,471	0.00%
2021/04/20	9	110.78	21	108.79	113.50	-12	14,059	-0.09%
2021/04/19	32.1	111.32	7	110.93	109.00	25.1	13,917	0.18%
2021/04/16	9	109.22	10	108.80	109.00	-1	13,986	-0.01%
2021/04/15	3	107.98	10	106.60	108.00	-7	13,968	-0.05%
2021/04/14	61.2	105.88	78	107.56	103.50	-16.8	13,741	-0.12%
2021/04/13	4	109.00	21.1	108.10	110.50	-17.1	13,046	-0.13%
2021/04/12	11.2	101.21	1	100.00	100.50	10.2	12,409	0.08%
2021/04/09	6.2	104.53	3	102.67	102.00	3.2	12,361	0.03%
2021/04/08	3	103.00	0	0.00	103.50	3	12,299	0.02%
2021/04/07	8	103.44	16	103.91	103.50	-8	12,286	-0.07%
2021/04/06	3.1	102.34	3	103.00	104.00	0.1	12,160	0.00%
2021/04/01	1.1	102.41	0	0.00	102.00	1.1	12,121	0.01%
2021/03/31	4	102.88	2	102.75	102.50	2	12,079	0.02%
2021/03/30	10	102.35	17	102.94	104.00	-7	11,983	-0.06%
2021/03/29	33	101.53	2	102.00	101.00	31	11,903	0.26%
2021/03/26	4	100.03	41	100.33	100.00	-37	11,787	-0.31%
2021/03/25	0	94.90	2	94.25	95.30	-2	11,555	-0.02%
2021/03/24	4	96.07	1	96.90	95.00	3	11,552	0.03%
2021/03/23	1	98.40	0	0.00	98.00	1	11,515	0.01%
2021/03/22	3	98.53	1	98.20	98.20	2	11,591	0.02%
2021/03/19	0	0.00	1	99.30	99.00	-1	11,695	-0.01%
2021/03/17	14	98.78	1	97.90	97.50	13	11,791	0.11%
2021/03/16	6	98.57	1	98.20	98.30	5	11,767	0.04%
2021/03/15	16	98.75	3	97.90	96.90	13	11,766	0.11%
2021/03/12	2	99.90	4	100.38	99.00	-2	11,760	-0.02%
2021/03/11	7	98.19	14	98.44	99.80	-7	11,676	-0.06%
2021/03/10	2	95.40	12	95.40	95.10	-10	11,584	-0.09%
2021/03/09	16.1	91.70	4	91.78	92.80	12.1	11,714	0.10%
2021/03/08	7	96.96	6	96.43	94.80	1	11,729	0.01%
2021/03/05	18	96.68	4	97.10	96.00	14	11,706	0.12%
2021/03/04	6	95.45	2	94.75	94.80	4	11,645	0.03%
2021/03/03	2	94.75	6	94.80	98.40	-4	11,588	-0.03%
2021/03/02	5	96.74	5	97.88	96.00	0	11,550	0.00%
2021/02/26	8.1	97.60	0	0.00	98.50	8.1	11,613	0.07%
2021/02/25	7.1	99.51	4.1	99.51	99.40	3	11,529	0.03%
2021/02/24	10	101.34	11	103.05	99.90	-1	11,423	-0.01%
2021/02/23	16.1	103.33	51	105.59	104.00	-34.9	11,214	-0.31%
2021/02/22	8	105.69	10	106.05	105.00	-2	11,064	-0.02%
2021/02/19	55	106.59	31	105.02	109.00	24	10,826	0.22%
2021/02/18	28	100.73	35	99.93	99.90	-7	10,482	-0.07%
2021/02/17	48	96.65	8.5	96.44	99.00	39.5	10,223	0.39%
2021/02/05	10.5	91.84	13	91.43	92.50	-2.5	9,910	-0.02%
2021/02/04	5	87.56	0	0.00	87.20	5	9,619	0.05%
2021/02/02	2	85.60	18	85.56	86.90	-16	9,768	-0.16%
2021/02/01	5	81.66	1	82.30	83.70	4	9,827	0.04%
2021/01/29	9	84.19	1	84.80	83.50	8	9,762	0.08%
2021/01/28	10.1	84.48	4	85.48	85.00	6.1	9,704	0.06%
2021/01/27	54	91.06	54	89.94	86.60	0	9,607	0.00%
2021/01/26	14	88.48	47	87.98	88.90	-33	8,815	-0.37%
2021/01/25	6	82.94	20	83.89	83.00	-14	8,410	-0.17%
2021/01/22	1	84.00	16	85.17	85.40	-15	8,974	-0.17%
2021/01/21	0	0.00	11.1	85.29	84.70	-11.1	9,076	-0.12%
2021/01/20	24	85.07	32	86.35	83.50	-8	8,986	-0.09%
2021/01/19	17	86.06	20	86.19	86.10	-3	8,808	-0.03%
2021/01/18	19	85.43	18	85.90	85.00	1	8,757	0.01%
2021/01/15	12.2	84.47	20	85.16	85.60	-7.9	8,604	-0.09%
2021/01/14	54	85.98	23	84.94	84.50	31	8,485	0.37%
2021/01/13	24	84.30	250	84.87	85.00	-226	8,287	-2.73%	大賣/鉅額交易
2021/01/12	11.1	80.13	3	81.33	80.40	8.1	7,614	0.11%
2021/01/11	26	81.24	34	81.15	81.20	-8	7,571	-0.11%
2021/01/08	17	78.83	49	78.60	79.30	-32	7,442	-0.43%
2021/01/07	0	0.00	7	77.24	76.60	-7	7,268	-0.10%
2021/01/06	14	76.48	1	76.60	77.10	13	7,283	0.18%
2021/01/05	27	76.71	8	76.60	77.00	19	7,245	0.26%
2021/01/04	2	75.05	6	75.70	75.90	-4	7,224	-0.06%
2020/12/30	0	0.00	1	74.50	74.30	-1	7,275	-0.01%
2020/12/29	4	74.48	2	75.00	74.30	2	7,390	0.03%
2020/12/28	1	73.50	0	0.00	74.40	1	7,436	0.01%
2020/12/25	0	0.00	0	74.30	73.80	0	7,473	0.00%
2020/12/24	0	0.00	3	74.50	74.10	-3	7,507	-0.04%
2020/12/23	0	0.00	3	72.70	73.90	-3	7,514	-0.04%
2020/12/22	1	72.90	0	0.00	72.90	1	7,618	0.01%
2020/12/21	4	72.95	0	0.00	73.20	4	7,670	0.05%
2020/12/18	6	73.58	0	0.00	73.90	6	7,722	0.08%
2020/12/17	8	74.04	0	0.00	74.80	8	7,753	0.10%
2020/12/16	3	74.20	0	0.00	75.50	3	7,721	0.04%
2020/12/15	13	72.30	0	0.00	72.20	13	7,670	0.17%
2020/12/14	10	74.29	1	73.90	74.00	9	7,662	0.12%
2020/12/11	11	76.01	10	77.57	75.90	1	7,701	0.01%
2020/12/10	14	76.78	1	76.10	76.90	13	7,848	0.17%
2020/12/09	6	77.80	2	78.50	78.10	4	8,191	0.05%
2020/12/08	14	77.96	0	0.00	77.90	14	8,321	0.17%
2020/12/07	5	78.90	1	78.90	78.70	4	8,501	0.05%
2020/12/04	1	80.60	2	81.00	80.00	-1	8,575	-0.01%
2020/12/03	16	81.11	8	82.00	79.40	8	8,852	0.09%
2020/12/02	10	81.52	15	82.25	81.40	-5	8,743	-0.06%
2020/12/01	2	80.65	18	80.49	81.20	-16	8,685	-0.18%
2020/11/30	0	0.00	3	81.00	80.00	-3	8,704	-0.03%
2020/11/27	3	80.70	6	81.35	80.50	-3	8,900	-0.03%
2020/11/26	94	80.50	0	0.00	79.70	94	8,874	1.06%
2020/11/25	8	80.18	4	78.70	78.80	4	8,844	0.05%
2020/11/24	1	78.40	3	79.00	78.20	-2	8,696	-0.02%
2020/11/23	7	77.34	4	77.60	77.90	3	8,686	0.03%
2020/11/20	2	78.15	0	0.00	78.10	2	8,725	0.02%
2020/11/19	2	78.35	0	0.00	78.30	2	8,769	0.02%
2020/11/17	2	78.75	0	0.00	78.40	2	8,856	0.02%
2020/11/16	1	79.30	2	79.95	80.00	-1	8,982	-0.01%
2020/11/13	9	79.44	13	79.12	80.00	-4	8,977	-0.04%
2020/11/12	10	77.26	3	78.47	77.90	7	8,812	0.08%
2020/11/11	12	80.08	2	80.60	79.30	10	8,769	0.11%
2020/11/10	7	81.53	9	82.41	81.50	-2	8,721	-0.02%
2020/11/09	16	80.48	30	79.55	81.20	-14	8,581	-0.16%
2020/11/06	9	76.52	4	77.00	76.40	5	8,480	0.06%
2020/11/05	15	76.19	20	75.68	76.20	-5	8,621	-0.06%
2020/11/03	2	74.95	0	0.00	74.40	2	8,715	0.02%
2020/11/02	0	0.00	4	76.00	74.40	-4	8,952	-0.04%
2020/10/30	47	80.88	51	82.66	77.00	-4	9,210	-0.04%
2020/10/29	9	80.48	20	80.34	82.20	-11	8,724	-0.13%
2020/10/28	2	80.10	3	79.63	79.70	-1	8,906	-0.01%
2020/10/27	8	79.43	0	0.00	79.20	8	9,084	0.09%
2020/10/26	1	79.60	19	79.87	79.80	-18	9,134	-0.20%
2020/10/23	6	78.80	7	79.67	78.50	-1	9,187	-0.01%
2020/10/22	6	79.45	6	78.90	78.20	0	9,255	0.00%
2020/10/21	10	79.40	16	79.82	79.30	-6	9,303	-0.06%
2020/10/20	2	78.35	2	78.55	79.00	0	9,350	0.00%
2020/10/19	16	77.23	15	76.93	77.40	1	9,395	0.01%
2020/10/16	6	75.80	9	76.44	74.60	-3	9,616	-0.03%
2020/10/15	3	73.50	0	0.00	74.00	3	9,602	0.03%
2020/10/14	1	73.80	0	0.00	74.00	1	9,700	0.01%
2020/10/13	2	74.40	5	74.44	74.60	-3	9,771	-0.03%
2020/10/12	1	73.70	10	73.60	73.70	-9	9,904	-0.09%
2020/10/08	1	73.00	0	0.00	73.30	1	10,358	0.01%
2020/10/07	0	0.00	1	72.50	72.50	-1	10,564	-0.01%
2020/10/06	16	71.98	10	73.51	71.60	6	10,551	0.06%
2020/10/05	4	70.63	0	0.00	70.30	4	10,596	0.04%
2020/09/30	1	71.00	0	0.00	72.20	1	10,813	0.01%
2020/09/29	6	72.40	0	0.00	71.60	6	10,897	0.06%
2020/09/25	14	74.54	6	73.85	73.50	8	11,383	0.07%
2020/09/24	6	75.77	2	76.40	77.00	4	11,378	0.04%
2020/09/23	11	77.89	5	77.44	77.10	6	11,523	0.05%
2020/09/22	11	78.57	5	79.52	78.40	6	11,824	0.05%
2020/09/21	5	80.54	1	81.10	80.20	4	12,041	0.03%
2020/09/18	4	80.88	4	80.55	81.00	0	12,102	0.00%
2020/09/17	17	81.30	1	81.00	81.20	16	12,176	0.13%
2020/09/16	5	82.98	11	82.98	82.50	-6	12,142	-0.05%
2020/09/15	11	82.95	26	84.28	81.80	-15	12,032	-0.12%
2020/09/14	23	82.83	17	82.99	82.30	6	11,863	0.05%
2020/09/11	7	82.26	22	82.16	82.60	-15	11,536	-0.13%
2020/09/10	21	81.37	13	82.70	80.60	8	11,447	0.07%
2020/09/09	17	78.33	11	79.10	80.00	6	11,298	0.05%
2020/09/08	20	81.06	51	79.83	80.40	-31	11,185	-0.28%
2020/09/07	27	78.30	11	77.28	76.50	16	10,925	0.15%
2020/09/04	3	76.37	4	79.60	80.00	-1	10,888	-0.01%
2020/09/03	11	79.78	1	80.00	78.80	10	10,853	0.09%
2020/09/02	21	81.70	25	82.05	81.00	-4	10,827	-0.04%
2020/09/01	7	77.51	10	77.98	79.30	-3	10,659	-0.03%
2020/08/31	14	77.31	4	78.30	77.30	10	10,699	0.09%
2020/08/28	3	77.20	3	76.17	75.70	0	10,724	0.00%
2020/08/27	2	77.00	6	77.70	77.50	-4	10,847	-0.04%
2020/08/26	2	80.45	1	78.40	77.80	1	11,057	0.01%
2020/08/25	5	78.68	0	0.00	78.60	5	11,147	0.04%
2020/08/24	2	77.10	2	76.90	77.40	0	11,216	0.00%
2020/08/21	2	77.20	5	76.00	76.30	-3	11,306	-0.03%
2020/08/20	12	76.88	20	76.99	76.10	-8	11,481	-0.07%
2020/08/19	21	80.62	2	80.95	80.10	19	11,606	0.16%
2020/08/18	2	81.80	4	81.80	81.80	-2	11,833	-0.02%
2020/08/17	4	81.75	4	82.25	81.30	0	11,855	0.00%
2020/08/14	2	80.45	1	81.40	82.50	1	11,961	0.01%
2020/08/13	7	81.13	3	81.20	81.40	4	11,960	0.03%
2020/08/12	49	82.91	0	0.00	82.40	49	11,965	0.41%
2020/08/11	15	83.45	14	84.10	83.70	1	11,990	0.01%
2020/08/10	12	81.61	20	84.10	81.70	-8	11,937	-0.07%
2020/08/07	43	83.47	1	85.20	83.30	42	12,036	0.35%
2020/08/06	54	86.08	18	85.94	84.80	36	12,091	0.30%
2020/08/05	4	83.48	35	83.50	84.60	-31	11,944	-0.26%
2020/08/04	14	78.79	3	78.50	78.30	11	11,782	0.09%
2020/08/03	40	77.82	22	78.48	79.10	18	11,873	0.15%
2020/07/31	2	73.95	81	74.81	75.00	-79	11,984	-0.66%
2020/07/30	10	71.37	1	73.10	71.60	9	12,137	0.07%
2020/07/29	3	73.07	7	74.40	74.50	-4	12,215	-0.03%
2020/07/28	32	74.81	14	75.37	73.50	18	12,280	0.15%
2020/07/27	42	74.70	32	75.03	75.00	10	12,325	0.08%
2020/07/24	21	74.87	4	74.85	75.10	17	12,340	0.14%
2020/07/23	16	74.29	2	74.95	76.20	14	12,447	0.11%
2020/07/22	13	75.62	90	75.93	75.20	-77	12,515	-0.62%
2020/07/21	12	71.48	7	72.16	72.60	5	12,633	0.04%
2020/07/20	5	69.70	42	69.88	70.80	-37	12,703	-0.29%
2020/07/17	39	68.57	10	69.53	68.00	29	12,915	0.22%
2020/07/16	93	71.17	15	70.79	69.50	78	13,172	0.59%
2020/07/15	41	71.73	42	72.08	71.00	-1	13,437	-0.01%
2020/07/14	29	69.44	42	69.50	69.20	-13	13,526	-0.10%
2020/07/13	7	68.03	7	67.86	67.80	0	13,692	0.00%
2020/07/10	35	67.35	41	67.58	67.60	-6	13,861	-0.04%
2020/07/09	9	70.74	16	69.86	70.30	-7	14,017	-0.05%
2020/07/08	3	67.90	31	67.07	68.40	-28	13,902	-0.20%
2020/07/07	18	65.90	5	65.30	65.20	13	13,792	0.09%
2020/07/06	56	68.08	53	67.63	67.10	3	13,694	0.02%
2020/07/03	18	65.67	31	66.80	65.00	-13	13,380	-0.10%
2020/07/02	48	66.01	60	66.31	66.10	-12	13,427	-0.09%
2020/07/01	62	64.93	22	64.77	64.40	40	13,283	0.30%
2020/06/30	1	62.70	45	61.52	63.60	-44	12,952	-0.34%
2020/06/29	2	59.50	3	60.40	60.50	-1	12,820	-0.01%
2020/06/24	5	59.20	5	59.40	60.30	0	12,768	0.00%
2020/06/23	7	60.07	7	59.93	60.30	0	12,731	0.00%
2020/06/22	0	0.00	5	59.68	59.40	-5	12,684	-0.04%
2020/06/19	29	60.03	0	0.00	59.20	29	12,767	0.23%
2020/06/18	23	60.57	18	60.46	60.30	5	12,779	0.04%
2020/06/17	1	60.20	7	59.97	60.00	-6	12,742	-0.05%
2020/06/16	29	59.63	18	59.49	59.60	11	12,743	0.09%
2020/06/15	2	57.45	4	57.93	57.00	-2	12,766	-0.02%
2020/06/12	4	57.05	5	57.14	57.80	-1	12,908	-0.01%
2020/06/11	16	58.66	1	57.80	57.80	15	13,006	0.12%
2020/06/10	1	59.80	1	59.90	59.90	0	13,216	0.00%
2020/06/09	2	60.40	6	61.00	59.70	-4	13,447	-0.03%
2020/06/08	8	60.20	52	60.26	59.60	-44	13,808	-0.32%
2020/06/05	50	61.53	2	61.90	60.90	48	14,205	0.34%
2020/06/04	1	60.90	21	61.60	60.70	-20	14,240	-0.14%
2020/06/03	6	61.88	9	61.72	60.60	-3	14,281	-0.02%
2020/06/02	18	60.69	6	60.50	60.20	12	14,234	0.08%
2020/06/01	22	60.18	23	60.09	61.50	-1	14,121	-0.01%
2020/05/29	1	58.00	2	58.45	58.70	-1	14,067	-0.01%
2020/05/28	8	58.76	2	59.75	58.50	6	14,288	0.04%
2020/05/27	12	59.44	97	59.04	59.80	-85	14,419	-0.59%
2020/05/26	15	59.36	5	59.36	58.50	10	14,268	0.07%
2020/05/25	15	57.81	34	58.19	58.80	-19	14,013	-0.14%
2020/05/22	10	55.10	1	55.40	55.00	9	13,773	0.07%
2020/05/21	2	55.50	6	55.48	56.00	-4	13,804	-0.03%
2020/05/20	7	55.23	6	55.05	54.50	1	13,746	0.01%
2020/05/18	13	56.03	4	55.33	55.60	9	13,818	0.07%
2020/05/15	1	55.50	2	57.00	57.00	-1	13,803	-0.01%
2020/05/14	8	57.41	8	58.15	55.90	0	13,718	0.00%
2020/05/13	4	58.53	5	58.64	58.00	-1	13,535	-0.01%
2020/05/12	14	58.98	3	58.93	59.70	11	13,396	0.08%
2020/05/11	76	58.51	15	58.44	58.70	61	13,232	0.46%
2020/05/08	24	57.07	0	0.00	56.80	24	12,971	0.19%
2020/05/07	22	57.13	42	56.55	58.30	-20	12,729	-0.16%
2020/05/06	19	59.45	97	60.27	58.20	-78	12,280	-0.64%
2020/05/05	58	62.48	0	0.00	61.00	58	11,905	0.49%
2020/05/04	11	62.07	3	62.27	62.10	8	11,699	0.07%
2020/04/30	3	65.00	1	65.00	64.70	2	11,530	0.02%
2020/04/29	4	64.70	0	0.00	65.20	4	11,381	0.04%
2020/04/28	67	65.04	10	65.09	64.60	57	11,278	0.51%
2020/04/27	9	63.98	3	64.17	63.30	6	11,074	0.05%
2020/04/24	16	63.97	12	64.56	63.10	4	10,867	0.04%
2020/04/23	16	62.73	10	62.21	63.20	6	10,455	0.06%
2020/04/22	10	62.63	5	62.34	62.80	5	10,301	0.05%
2020/04/21	10	63.06	14	64.81	62.70	-4	9,967	-0.04%
2020/04/20	44	66.25	50	65.90	67.50	-6	9,620	-0.06%
2020/04/17	65	64.23	57	64.03	62.60	8	9,177	0.09%
2020/04/16	12	56.62	68	58.20	60.50	-56	8,585	-0.65%
2020/04/15	19	53.77	64	53.42	55.00	-45	8,142	-0.55%
2020/04/14	30	52.67	9	52.42	53.60	21	7,906	0.27%
2020/04/13	60	49.51	14	49.84	49.75	46	7,571	0.61%
2020/04/10	7	47.81	15	48.04	48.00	-8	7,409	-0.11%
2020/04/09	25	47.20	2	47.23	47.35	23	7,446	0.31%
2020/04/08	0	0.00	30	47.84	47.75	-30	7,427	-0.40%
2020/04/07	5	47.53	5	46.93	48.00	0	7,403	0.00%
2020/04/06	2	44.55	2	44.33	44.55	0	7,292	0.00%
2020/03/31	35	43.09	18	43.80	44.00	17	7,377	0.23%
2020/03/30	2	42.43	2	41.85	42.50	0	7,223	0.00%
2020/03/27	4	43.13	0	0.00	41.65	4	7,201	0.06%
2020/03/26	0	0.00	1	41.80	42.75	-1	7,160	-0.01%
2020/03/25	11	42.77	0	0.00	42.25	11	7,277	0.15%
2020/03/24	5	41.18	4	41.00	41.10	1	7,223	0.01%
2020/03/23	0	0.00	8	38.91	38.65	-8	7,214	-0.11%
2020/03/20	1	38.50	0	0.00	38.65	1	7,303	0.01%
2020/03/19	9	37.59	15	37.48	36.15	-6	7,286	-0.08%
2020/03/18	19	40.91	15	40.93	40.10	4	7,214	0.06%
2020/03/17	7	42.58	72	44.84	42.50	-65	7,254	-0.90%
2020/03/16	6	45.22	8	45.58	44.00	-2	7,283	-0.03%
2020/03/13	9	43.52	24	44.08	43.00	-15	7,539	-0.20%
2020/03/12	20	48.14	9	48.39	47.35	11	7,367	0.15%
2020/03/11	20	52.08	58	52.05	52.60	-38	7,030	-0.54%
2020/03/10	8	48.24	7	48.15	48.50	1	6,674	0.01%
2020/03/09	12	48.55	11	48.73	47.55	1	6,638	0.02%
2020/03/06	2	49.20	11	49.80	49.85	-9	6,833	-0.13%
2020/03/05	8	49.49	10	49.28	49.60	-2	7,229	-0.03%
2020/03/04	0	0.00	5	48.48	48.50	-5	7,213	-0.07%
2020/03/03	55	48.77	35	49.56	47.90	20	7,165	0.28%
2020/03/02	37	49.52	54	49.56	50.50	-17	6,855	-0.25%
2020/02/27	7	48.33	12	47.75	47.45	-5	6,627	-0.08%
2020/02/26	16	47.14	6	47.90	46.80	10	6,515	0.15%
2020/02/25	20	48.03	6	48.26	48.45	14	6,464	0.22%
2020/02/24	7	46.93	12	48.18	48.30	-5	6,418	-0.08%
2020/02/21	28	47.96	52	48.50	47.50	-24	6,327	-0.38%
2020/02/20	0	0.00	6	48.15	48.00	-6	6,224	-0.10%
2020/02/19	13	47.03	9	47.69	47.15	4	6,098	0.07%
2020/02/18	10	46.04	3	46.73	47.00	7	5,964	0.12%
2020/02/17	29	43.76	0	0.00	45.50	29	5,836	0.50%
2020/02/14	28	43.85	0	0.00	44.00	28	5,766	0.49%
2020/02/10	0	0.00	1	42.25	42.25	-1	5,738	-0.02%
2020/02/07	4	43.00	4	43.30	42.90	0	5,749	0.00%
2020/02/05	0	0.00	10	43.80	43.95	-10	5,740	-0.17%
2020/02/03	4	42.20	0	0.00	43.80	4	5,756	0.07%
2020/01/30	9	43.31	6	42.68	43.10	3	5,689	0.05%
2020/01/20	1	46.35	8	46.62	46.55	-7	5,648	-0.12%
2020/01/17	5	46.08	0	0.00	46.00	5	5,626	0.09%
2020/01/16	7	45.92	6	46.03	46.65	1	5,574	0.02%
2020/01/15	4	46.69	5	47.00	46.55	-1	5,494	-0.02%
2020/01/14	9	47.16	4	47.15	47.15	5	5,475	0.09%
2020/01/13	4	46.99	0	0.00	47.10	4	5,408	0.07%
2020/01/10	3	46.90	0	0.00	47.35	3	5,402	0.06%
2020/01/09	2	47.00	0	0.00	46.90	2	5,394	0.04%
2020/01/07	2	47.20	0	0.00	46.70	2	5,491	0.04%
2020/01/03	1	46.80	4	48.35	47.30	-3	5,427	-0.06%
2020/01/02	4	48.25	5	48.15	48.25	-1	5,338	-0.02%
2019/12/31	3	47.73	2	47.38	47.30	1	5,272	0.02%
2019/12/30	0	0.00	7	47.81	48.35	-7	5,204	-0.13%
2019/12/27	2	48.08	5	47.86	48.20	-3	5,152	-0.06%
2019/12/26	20	47.65	14	48.11	47.15	6	5,074	0.12%
2019/12/25	6	47.23	13	47.46	47.60	-7	4,899	-0.14%
2019/12/23	2	46.85	1	46.95	46.90	1	4,849	0.02%
2019/12/20	17	47.32	10	47.66	46.50	7	4,800	0.15%
2019/12/19	1	47.90	11	47.75	47.90	-10	4,662	-0.21%
2019/12/18	0	0.00	1	47.45	47.30	-1	4,607	-0.02%
2019/12/17	34	48.20	37	48.12	48.00	-3	4,553	-0.07%
2019/12/16	39	47.66	54	47.72	47.55	-15	4,401	-0.34%
2019/12/13	19	47.27	1	46.60	46.90	18	4,309	0.42%
2019/12/12	14	47.99	14	48.32	47.80	0	4,222	0.00%
2019/12/11	29	47.17	17	47.69	47.90	12	4,013	0.30%
2019/12/10	39	46.67	55	46.93	47.80	-16	3,795	-0.42%
2019/12/09	12	44.15	4	44.79	44.05	8	3,261	0.25%
2019/12/06	6	44.17	10	43.65	43.95	-4	3,164	-0.13%
2019/12/05	6	44.08	10	44.55	44.80	-4	3,070	-0.13%
2019/12/04	20	44.01	32	44.04	44.20	-12	2,978	-0.40%
2019/12/03	16	43.79	34	45.22	44.05	-18	2,899	-0.62%
2019/12/02	21	43.51	52.3	43.71	44.30	-31.3	2,609	-1.20%
2019/11/29	3	40.12	2	40.20	40.95	1	2,316	0.04%
2019/11/28	2	40.28	4	40.23	40.10	-2	2,249	-0.09%
2019/11/27	2	39.50	2	39.13	39.55	0	2,165	0.00%
2019/11/26	1	37.85	3	39.00	38.90	-2	2,150	-0.09%
2019/11/25	5	38.14	0	0.00	37.95	5	2,133	0.23%
2019/11/22	4	38.15	0	0.00	38.30	4	2,265	0.18%
2019/11/19	1	38.50	0	0.00	38.35	1	2,730	0.04%
2019/11/18	3	38.32	0	0.00	38.35	3	2,742	0.11%
2019/11/15	1	38.20	0	0.00	38.35	1	2,753	0.04%
2019/11/14	3	38.40	0	0.00	38.20	3	2,777	0.11%
2019/11/08	0	0.00	1	39.40	39.40	-1	2,966	-0.03%
2019/10/31	2	37.70	0	0.00	37.40	2	3,003	0.07%
2019/10/29	0	0.00	0.2	38.25	38.25	-0.2	2,973	-0.01%
2019/10/28	3	38.43	0	0.00	38.30	3	2,990	0.10%
2019/10/25	2	38.80	0	0.00	39.00	2	2,989	0.07%
2019/10/23	5	39.10	0	0.00	39.00	5	3,103	0.16%
2019/10/22	0.2	39.25	0	0.00	39.20	0.2	3,100	0.01%
2019/10/17	1	38.95	0	0.00	38.95	1	3,090	0.03%
2019/10/16	0	0.00	6	40.51	39.35	-6	3,069	-0.20%
2019/10/15	0	0.00	4	38.58	38.40	-4	2,957	-0.14%
2019/10/08	5	39.06	0	0.00	39.00	5	2,927	0.17%
2019/10/04	1	38.80	0	0.00	38.90	1	2,917	0.03%
2019/10/03	1	38.80	0	0.00	39.00	1	2,912	0.03%
2019/09/27	5	39.57	1	38.95	38.95	4	2,873	0.14%
2019/09/25	1	39.85	0	0.00	39.90	1	2,859	0.03%
2019/09/24	1	41.00	0	0.00	40.55	1	2,847	0.04%
2019/09/23	0	0.00	1	40.80	40.75	-1	2,810	-0.04%
2019/09/20	1	40.50	1	40.45	40.60	0	2,802	0.00%
2019/09/19	0	0.00	5	40.20	40.10	-5	2,764	-0.18%
2019/09/18	1	39.95	0	0.00	40.05	1	2,755	0.04%
2019/09/17	2	39.65	0	0.00	39.45	2	2,736	0.07%
2019/09/11	0	0.00	4	40.45	40.20	-4	2,671	-0.15%
2019/09/09	0	0.00	1	40.50	40.50	-1	2,628	-0.04%
2019/09/06	9	40.27	0	0.00	40.00	9	2,591	0.35%
2019/09/05	0	0.00	7	41.49	40.95	-7	2,517	-0.28%
2019/09/04	0	0.00	2	41.30	40.90	-2	2,472	-0.08%
2019/09/03	16	41.40	13	41.63	40.90	3	2,420	0.12%
2019/09/02	5	40.80	3	40.85	41.25	2	2,180	0.09%
2019/08/27	6	39.86	5	39.87	39.45	1	2,008	0.05%
2019/08/26	4	38.95	8	39.39	39.10	-4	1,855	-0.22%
2019/08/23	25	40.21	28	41.25	38.60	-3	1,693	-0.18%
2019/08/22	6	39.70	1	39.35	40.45	5	1,428	0.35%
2019/08/21	0	0.00	1	39.00	39.00	-1	1,323	-0.08%
2019/08/20	4	38.21	1.1	39.04	38.10	2.9	1,279	0.23%
2019/08/19	9	38.24	7	38.59	38.70	2	1,263	0.16%
2019/08/16	1	38.10	1	39.40	38.10	0	1,244	0.00%
2019/08/15	0	0.00	3	37.00	37.85	-3	1,196	-0.25%
2019/08/14	11	39.78	2	39.78	39.55	9	1,126	0.80%
2019/08/13	2	39.38	1	39.65	39.70	1	1,077	0.09%
2019/08/12	8	39.60	18	39.86	39.70	-10	1,050	-0.95%
2019/08/08	1	39.25	1	39.35	39.35	0	1,008	0.00%
2019/08/07	1	38.95	0	0.00	38.65	1	971	0.10%
2019/08/06	2	36.35	0	0.00	37.90	2	933	0.21%
2019/07/31	3	38.05	0	0.00	38.40	3	925	0.32%
2019/07/30	2	38.20	0	0.00	38.65	2	986	0.20%
2019/07/29	0	0.00	5	38.36	39.25	-5	981	-0.51%
2019/07/26	17	38.91	13	39.25	38.00	4	959	0.42%
2019/07/25	5	38.29	0	0.00	38.40	5	868	0.58%
2019/07/24	2	37.50	0	0.00	37.50	2	848	0.24%
2019/07/23	5	37.23	11	37.35	37.10	-6	863	-0.69%
2019/07/19	2	36.30	1	36.40	36.40	1	913	0.11%
2019/07/02	1	35.30	0	0.00	35.10	1	1,113	0.09%
2019/07/01	0	0.00	1	36.05	35.50	-1	1,114	-0.09%
2019/06/25	1	35.05	0	0.00	34.40	1	1,123	0.09%
2019/06/20	0	0.00	1	34.65	34.55	-1	1,117	-0.09%
2019/06/17	0	0.00	1	33.55	33.55	-1	1,123	-0.09%
2019/05/28	1	33.25	0	0.00	32.00	1	1,082	0.09%
2019/05/24	1	33.05	0	0.00	33.00	1	1,074	0.09%
2019/05/23	1	33.30	0	0.00	33.20	1	1,067	0.09%
2019/05/21	2	33.25	0	0.00	33.65	2	1,049	0.19%
2019/05/20	0	0.00	1	34.15	34.20	-1	1,032	-0.10%
2019/05/17	1	34.75	2	34.73	34.70	-1	1,021	-0.10%
2019/05/14	2	34.80	0	0.00	35.50	2	995	0.20%
2019/05/13	2	35.60	4	35.85	35.50	-2	980	-0.20%
2019/05/10	6	36.22	0	0.00	36.45	6	970	0.62%
2019/05/07	6	37.74	4	38.05	38.20	2	910	0.22%
2019/05/06	2	36.08	2	36.60	36.55	0	824	0.00%
2019/05/03	0	0.00	4	37.10	36.75	-4	793	-0.50%
2019/05/02	0	0.00	1	36.75	36.65	-1	764	-0.13%
2019/04/30	1	36.30	0	0.00	36.00	1	747	0.13%
2019/04/25	4	36.60	2	37.30	36.60	2	658	0.30%
2019/04/24	8	36.86	21	36.65	36.95	-13	614	-2.11%
2019/04/23	0	0.00	5	34.60	34.70	-5	503	-0.99%
2019/04/19	2	35.03	3	34.98	35.20	-1	478	-0.21%
2019/04/18	6	34.73	0	0.00	34.50	6	457	1.31%
2019/04/12	1	34.40	1	34.30	34.30	0	378	0.00%
2019/04/11	2	33.90	10	34.00	34.05	-8	359	-2.22%
2019/04/10	3	33.80	0	0.00	33.85	3	344	0.87%
2019/04/09	0	0.00	10	33.10	33.80	-10	332	-3.01%
2019/04/02	10	32.15	0	0.00	32.30	10	287	3.48%
2019/03/27	11	32.60	0	0.00	32.80	11	237	4.64%
2019/03/26	1	33.35	0	0.00	33.40	1	223	0.45%
2019/03/20	0	0.00	1	33.95	34.00	-1	213	-0.47%
2019/03/05	1	34.05	0	0.00	33.90	1	229	0.44%
2019/02/26	1	34.85	0	0.00	34.20	1	230	0.43%
2019/02/19	1	34.05	0	0.00	33.95	1	229	0.44%
2019/01/22	0	0.00	9	33.50	33.50	-9	228	-3.93%
2019/01/21	0	0.00	1	33.55	33.35	-1	231	-0.43%
2019/01/18	0	0.00	2	33.45	33.30	-2	239	-0.83%
2019/01/17	2	33.20	1	33.25	33.20	1	240	0.42%
2018/12/26	10	31.80	0	0.00	31.85	10	286	3.50%
2018/12/14	0	0.00	10	33.40	33.10	-10	295	-3.38%
2018/12/11	1	31.95	0	0.00	32.00	1	293	0.34%
2018/11/26	0	0.00	2	33.50	33.20	-2	275	-0.73%
2018/11/19	0	0.00	10	33.31	33.50	-10	283	-3.53%
2018/10/19	0	0.00	2	31.75	32.90	-2	336	-0.59%
2018/09/14	2	34.20	0	0.00	34.45	2	385	0.52%
2018/08/14	0	0.00	1	37.45	37.50	-1	460	-0.22%
2018/08/09	0	0.00	1	38.00	38.15	-1	426	-0.23%
2018/07/23	1	37.20	0	0.00	37.10	1	436	0.23%
2018/07/05	0	0.00	3	36.75	36.60	-3	504	-0.60%
2018/07/03	1	37.50	0	0.00	37.15	1	503	0.20%
2018/07/02	10	38.20	5	38.15	37.80	5	500	1.00%
2018/06/29	5	38.75	3	39.10	38.15	2	496	0.40%
2018/06/28	0	0.00	2	38.55	38.55	-2	444	-0.45%
2018/06/15	2	37.63	0	0.00	37.15	2	429	0.47%
2018/06/14	3	37.95	1	38.80	37.90	2	417	0.48%
2018/06/12	1	37.45	0	0.00	37.50	1	385	0.26%
2018/06/11	2	37.65	0	0.00	37.50	2	385	0.52%
2018/06/08	1	37.80	0	0.00	37.80	1	388	0.26%
2018/05/31	0	0.00	1	38.50	37.45	-1	418	-0.24%
2018/05/29	0	0.00	1	38.55	38.40	-1	417	-0.24%
2018/05/28	1	38.10	2	37.95	37.95	-1	410	-0.24%
2018/05/21	1	36.40	0	0.00	36.65	1	416	0.24%
2018/04/30	1	35.80	0	0.00	35.65	1	570	0.18%
2018/04/23	1	36.85	0	0.00	36.85	1	889	0.11%
2018/04/17	1	37.50	0	0.00	37.60	1	881	0.11%
2018/04/16	1	38.05	0	0.00	38.05	1	872	0.11%
2018/03/27	1	39.10	0	0.00	39.10	1	883	0.11%
2018/03/20	0	39.45	0	0.00	38.90	0	898	0.00%
2018/03/07	11	38.69	1	38.55	38.60	10	893	1.12%
2018/02/23	10	39.30	0	0.00	39.30	10	981	1.02%
2018/02/06	0	0.00	8	39.90	39.10	-8	940	-0.85%
2018/02/05	0	0.00	5	40.10	40.80	-5	916	-0.55%
2018/01/29	1	41.15	0	0.00	40.95	1	896	0.11%
2018/01/25	0	0.00	3	41.80	41.70	-3	888	-0.34%
2018/01/24	0	0.00	2	42.10	42.25	-2	875	-0.23%
2018/01/23	0	0.00	10	42.30	42.00	-10	869	-1.15%
2018/01/22	0	0.00	4	42.16	42.20	-4	863	-0.46%
2018/01/19	0	0.00	2	42.55	42.55	-2	839	-0.24%
2018/01/18	23	43.60	27	43.48	43.00	-4	802	-0.50%
2018/01/17	5	41.30	60	40.95	41.75	-55	596	-9.22%
2018/01/04	0	0.00	3	40.40	40.30	-3	602	-0.50%