晶技 (3042)-永豐金-板新券商分點個股進出

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
111.0
漲跌
▲1.0
漲幅
+0.91%
成交量
1,232張
產業
上市電子零組件類股
1032人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶技 (3042)籌碼相關－永豐金-板新券商分點個股進出

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-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	111.00	2	110.00	111.00	0	4,121	0.00%
2024/04/17	0	110.50	0	0.00	110.00	0	4,124	0.00%
2024/04/16	1	109.00	2	109.50	109.00	-1	4,121	-0.02%
2024/04/15	0	0.00	1.2	112.92	112.00	-1.2	4,066	-0.03%
2024/04/12	0.1	113.01	0	113.00	113.00	0.1	4,061	0.00%
2024/04/11	2	112.50	1	112.50	112.50	1	4,042	0.02%
2024/04/10	2	112.75	0.2	112.50	112.50	1.9	4,030	0.05%
2024/04/09	4	112.00	3	113.00	111.00	1	4,006	0.02%
2024/04/08	8	109.38	0	0.00	110.00	8	3,948	0.20%
2024/04/02	2.1	110.49	0	0.00	110.50	2.1	3,889	0.05%
2024/04/01	6.1	111.08	8	110.63	110.50	-2	3,849	-0.05%
2024/03/29	6.1	110.76	2.3	113.32	113.00	3.8	3,797	0.10%
2024/03/28	1.5	114.84	1	115.00	114.50	0.5	3,512	0.01%
2024/03/27	0	113.86	0	0.00	113.50	0	3,365	0.00%
2024/03/26	1.1	111.60	5	112.10	112.50	-3.9	3,333	-0.12%
2024/03/25	5.1	114.70	12.2	114.91	115.00	-7.1	3,277	-0.22%
2024/03/22	4	117.75	2	117.00	117.00	2	3,235	0.06%
2024/03/21	3	123.00	4	123.25	121.50	-1	3,152	-0.03%
2024/03/20	7	122.32	6	121.58	120.50	1	3,020	0.03%
2024/03/19	6.3	118.90	25.1	118.70	120.00	-18.8	2,829	-0.67%
2024/03/18	5	113.60	1	114.00	114.50	4	2,634	0.15%
2024/03/15	9	113.89	5.2	114.51	114.50	3.9	2,585	0.15%
2024/03/14	3	116.50	8.5	116.50	117.00	-5.5	2,519	-0.22%
2024/03/13	2.4	115.76	36.3	115.10	117.00	-34	2,330	-1.46%
2024/03/12	15	108.07	11.4	107.33	108.00	3.6	1,972	0.18%
2024/03/11	6	105.25	1	105.50	105.50	5	1,893	0.27%
2024/03/08	4	103.38	7.1	102.72	103.00	-3	1,883	-0.16%
2024/03/07	2.3	104.43	3	105.83	105.00	-0.7	1,872	-0.04%
2024/03/06	2.1	105.52	15.4	107.45	106.50	-13.3	1,836	-0.73%
2024/03/05	26.4	104.86	7	104.50	105.00	19.4	1,729	1.12%
2024/03/04	16	104.38	16.1	104.02	106.00	-0.1	1,599	-0.01%
2024/03/01	3	99.00	11	98.94	98.90	-8	1,440	-0.56%
2024/02/29	13	99.77	2.3	100.50	99.80	10.7	1,453	0.74%
2024/02/27	4.1	98.97	4.2	99.32	98.90	-0.1	1,453	-0.01%
2024/02/26	8.1	100.38	0	0.00	100.00	8.1	1,450	0.56%
2024/02/23	4	100.25	7.7	100.37	100.00	-3.7	1,448	-0.26%
2024/02/22	6.5	99.90	6.4	99.98	100.00	0.1	1,430	0.01%
2024/02/21	9.5	99.39	5.2	99.50	98.80	4.3	1,401	0.31%
2024/02/19	1	97.10	0.1	97.40	97.30	0.9	1,372	0.07%
2024/02/15	2	96.40	0	0.00	96.90	2	1,483	0.13%
2024/02/02	0.2	95.50	0	95.50	95.50	0.2	1,504	0.01%
2024/02/01	0.1	95.20	0	0.00	95.30	0.1	1,519	0.01%
2024/01/31	0	0.00	0.2	95.40	95.00	-0.2	1,531	-0.01%
2024/01/25	0	0.00	2	96.20	96.30	-2	1,543	-0.13%
2024/01/24	0.1	96.30	0	0.00	95.80	0.1	1,552	0.01%
2024/01/18	0.2	94.25	0	0.00	94.20	0.2	1,564	0.01%
2024/01/16	1	95.40	0	0.00	95.30	1	1,554	0.06%
2024/01/11	1	94.20	0	0.00	94.90	1	1,563	0.06%
2024/01/10	1.2	94.54	1	94.40	94.90	0.2	1,597	0.01%
2024/01/09	0.1	96.00	0	0.00	95.50	0.1	1,623	0.01%
2024/01/08	3.1	95.89	7	95.50	95.70	-3.9	1,671	-0.23%
2024/01/05	1.1	97.85	0	0.00	96.70	1.1	1,709	0.06%
2024/01/04	1	98.20	0	0.00	97.60	1	1,735	0.06%
2023/12/29	1	98.60	0	0.00	98.60	1	1,768	0.06%
2023/12/27	3.2	98.41	0	0.00	98.60	3.2	1,796	0.18%
2023/12/22	0.1	97.40	0	0.00	96.60	0.1	1,965	0.01%
2023/12/21	1	98.80	0	0.00	97.00	1	1,980	0.05%
2023/12/20	1.1	98.14	0	0.00	98.00	1.1	1,981	0.06%
2023/12/19	2.1	97.50	0.1	97.80	97.70	2.1	1,998	0.10%
2023/12/18	0	0.00	1	100.00	100.00	-1	2,004	-0.05%
2023/12/15	13.1	101.50	4	101.00	101.00	9.1	2,082	0.43%
2023/12/14	11	100.50	0	0.00	101.50	11	2,197	0.50%
2023/12/13	1	100.50	1	100.00	100.00	0	2,268	0.00%
2023/12/12	2	100.00	6	100.17	100.00	-4	2,298	-0.17%
2023/12/11	1.1	100.00	0	0.00	100.00	1.1	2,348	0.04%
2023/12/08	1.3	99.68	1	100.00	100.00	0.3	2,413	0.01%
2023/12/07	0.1	102.00	0	0.00	101.50	0.1	2,441	0.00%
2023/12/06	0	0.00	5.1	103.79	104.00	-5.1	2,475	-0.21%
2023/12/05	1	102.50	0	0.00	103.00	1	2,521	0.04%
2023/12/04	1	103.00	4	102.88	103.00	-3	2,619	-0.11%
2023/12/01	0.1	101.00	0	0.00	101.50	0.1	2,901	0.00%
2023/11/30	3	102.50	5	102.50	103.00	-2	2,981	-0.07%
2023/11/29	4.1	102.50	10	102.60	102.50	-6	2,978	-0.20%
2023/11/28	0	0.00	6	101.92	102.00	-6	3,012	-0.20%
2023/11/27	3	101.33	12.1	101.50	100.50	-9.1	3,028	-0.30%
2023/11/24	6	99.82	3	100.00	100.50	3	3,037	0.10%
2023/11/21	2	100.75	1	100.00	100.00	1	3,079	0.03%
2023/11/20	2	100.00	1	100.00	100.50	1	3,146	0.03%
2023/11/17	0.5	99.90	0	0.00	99.70	0.5	3,177	0.02%
2023/11/15	2	99.95	1	100.50	99.70	1	3,374	0.03%
2023/11/14	5.5	99.62	5.2	99.75	99.70	0.3	3,463	0.01%
2023/11/10	0.5	96.54	1	96.10	96.10	-0.5	3,602	-0.01%
2023/11/09	0.3	98.10	0.2	98.30	98.00	0.1	3,590	0.00%
2023/11/08	1	98.40	1	98.10	97.70	0	3,580	0.00%
2023/11/07	4	98.50	1	98.50	98.40	3	3,571	0.08%
2023/11/06	0.1	98.10	0	0.00	98.30	0.1	3,575	0.00%
2023/11/03	0	0.00	1	97.40	97.80	-1	3,604	-0.03%
2023/11/02	0	0.00	1	97.10	97.50	-1	3,640	-0.03%
2023/11/01	1	95.70	4.4	95.76	96.00	-3.4	3,684	-0.09%
2023/10/31	3	97.90	3	97.80	95.90	0	3,685	0.00%
2023/10/27	0	0.00	0	97.00	96.70	0	3,706	0.00%
2023/10/26	3	97.30	1	97.60	96.70	2	3,718	0.05%
2023/10/25	1	98.90	2	99.90	98.90	-1	3,722	-0.03%
2023/10/24	0	0.00	2	99.10	99.40	-2	3,739	-0.05%
2023/10/20	1	96.60	0	0.00	97.70	1	3,783	0.03%
2023/10/19	1	97.30	1	97.90	97.90	0	3,801	0.00%
2023/10/18	1	97.50	0	97.90	98.30	1	3,825	0.03%
2023/10/17	2	100.25	2	100.00	100.00	0	3,781	0.00%
2023/10/16	4	98.43	3.3	97.21	98.50	0.7	3,763	0.02%
2023/10/13	4	98.30	2.3	98.98	100.00	1.7	3,733	0.05%
2023/10/12	0	0.00	0	98.50	98.50	0	3,693	0.00%
2023/10/11	1	97.70	1	97.60	97.90	0	3,676	0.00%
2023/10/06	0	97.30	2	97.20	96.60	-2	3,689	-0.05%
2023/10/05	4.1	96.83	4	97.73	96.40	0.1	3,722	0.00%
2023/10/04	7	96.63	1	97.00	97.00	6	3,699	0.16%
2023/10/02	2	96.95	7	97.89	98.00	-5	3,711	-0.13%
2023/09/28	6	96.68	4	96.10	96.80	2	3,669	0.05%
2023/09/27	8.2	96.58	5	96.92	97.10	3.2	3,625	0.09%
2023/09/26	2	99.70	2	98.50	98.30	0	3,668	0.00%
2023/09/25	0	0.00	5	101.00	99.70	-5	3,714	-0.13%
2023/09/22	2.1	99.42	0	0.00	99.60	2.1	3,711	0.06%
2023/09/21	3	99.57	0	0.00	99.10	3	3,700	0.08%
2023/09/20	0	100.50	0.5	100.50	99.10	-0.4	3,684	-0.01%
2023/09/19	1.2	104.96	2.1	104.10	103.50	-0.9	3,634	-0.03%
2023/09/18	8.3	103.80	4	104.13	103.00	4.3	3,582	0.12%
2023/09/15	2	102.00	4	101.75	102.50	-2	3,520	-0.06%
2023/09/14	0	0.00	2	99.70	101.50	-2	3,503	-0.06%
2023/09/13	4.2	99.76	2	99.95	99.20	2.2	3,463	0.06%
2023/09/12	5.1	99.74	4	100.38	101.00	1.1	3,415	0.03%
2023/09/11	3	101.17	6.2	101.03	101.00	-3.2	3,342	-0.10%
2023/09/08	3.5	100.75	3	100.67	101.00	0.5	3,292	0.01%
2023/09/07	4	102.63	3	102.33	103.00	1	3,226	0.03%
2023/09/06	7	100.33	40.4	101.41	103.00	-33.4	3,130	-1.07%
2023/09/05	4	96.73	27	97.27	97.90	-23	2,825	-0.81%
2023/09/04	0	0.00	1	95.40	95.60	-1	2,749	-0.04%
2023/09/01	3.1	95.02	2	95.85	94.40	1.1	2,733	0.04%
2023/08/31	0	0.00	4	94.93	94.70	-4	2,686	-0.15%
2023/08/30	2	94.05	8	94.29	94.50	-6	2,684	-0.22%
2023/08/29	1	93.90	2	93.10	93.90	-1	2,672	-0.04%
2023/08/25	5	93.36	2	93.10	92.90	3	2,660	0.11%
2023/08/24	2	94.75	6	94.78	95.00	-4	2,629	-0.15%
2023/08/23	2	93.55	4	92.80	93.10	-2	2,570	-0.08%
2023/08/22	5	94.12	0.1	94.00	93.50	4.9	2,549	0.19%
2023/08/21	1.1	91.83	0	0.00	92.00	1.1	2,435	0.05%
2023/08/18	1	96.20	3	95.80	94.40	-2	2,340	-0.09%
2023/08/17	6	94.95	9	94.73	95.70	-3	2,208	-0.14%
2023/08/14	2	89.60	0	0.00	89.80	2	1,964	0.10%
2023/08/10	0.1	89.50	1	89.40	90.30	-1	1,956	-0.05%
2023/08/07	4.1	92.25	1	93.60	91.70	3.1	1,865	0.17%
2023/08/02	0	0.00	1	90.10	89.60	-1	1,827	-0.05%
2023/08/01	0	0.00	3	89.80	90.00	-3	1,820	-0.16%
2023/07/31	2.1	88.96	0	0.00	88.40	2.1	1,800	0.12%
2023/07/27	3	88.73	0	0.00	89.00	3	1,756	0.17%
2023/07/26	1	89.50	0	0.00	90.00	1	1,729	0.06%
2023/07/25	2	90.60	0.5	90.30	90.60	1.5	1,701	0.09%
2023/07/24	1	89.50	1	90.20	89.70	0	1,668	0.00%
2023/07/21	3	89.73	3.2	90.18	90.60	-0.2	1,649	-0.01%
2023/07/19	2	89.25	1	88.20	88.50	1	1,637	0.06%
2023/07/18	0	0.00	0.1	91.50	90.50	-0.1	1,623	-0.01%
2023/07/17	1	91.20	0	91.60	91.50	1	1,617	0.06%
2023/07/13	0	0.00	5.1	92.51	92.00	-5.1	1,602	-0.32%
2023/07/12	0	0.00	4.2	91.78	92.00	-4.2	1,561	-0.27%
2023/07/11	0	0.00	0.1	88.22	88.40	-0.1	1,516	0.00%
2023/07/10	0.3	87.40	4	88.30	87.30	-3.7	1,519	-0.24%
2023/07/07	0.1	88.12	0.1	88.40	88.60	-0.1	1,505	0.00%
2023/07/06	3	90.13	0	0.00	90.10	3	1,481	0.20%
2023/07/05	1	90.10	3	89.13	90.10	-2	1,456	-0.14%
2023/07/04	10.3	88.77	2	88.81	88.90	8.2	1,438	0.57%
2023/07/03	2	96.18	11	95.41	96.20	-9	1,336	-0.67%
2023/06/30	2	93.60	1	94.20	93.80	1	1,265	0.08%
2023/06/27	9	96.67	1	94.50	94.50	8	1,226	0.65%
2023/06/26	50	97.80	4	97.55	97.70	46	1,195	3.85%
2023/06/21	0.5	96.40	3	96.20	96.30	-2.5	1,137	-0.22%
2023/06/20	0	0.00	4	95.25	95.60	-4	1,107	-0.36%
2023/06/19	1	94.50	0	0.00	94.50	1	1,106	0.09%
2023/06/16	0	0.00	1	93.30	94.30	-1	1,105	-0.09%
2023/06/15	2	92.30	1	92.20	92.20	1	1,087	0.09%
2023/06/12	0	0.00	3	92.60	93.20	-3	1,099	-0.27%
2023/06/09	2	92.25	1	92.60	92.50	1	1,088	0.09%
2023/06/08	1	93.80	1	93.40	93.30	0	1,087	0.00%
2023/06/07	1	92.70	1	93.30	93.30	0	1,081	0.00%
2023/06/05	0	0.00	1	92.40	92.60	-1	1,095	-0.09%
2023/06/02	6	91.35	6	91.33	90.90	0	1,123	0.00%
2023/06/01	0	0.00	1	90.30	90.70	-1	1,116	-0.09%
2023/05/31	1	90.20	1	90.20	90.30	0	1,120	0.00%
2023/05/30	1	89.40	0	0.00	89.40	1	1,108	0.09%
2023/05/29	0	0.00	3	89.30	89.40	-3	1,107	-0.27%
2023/05/26	5	89.00	1	89.00	88.60	4	1,098	0.36%
2023/05/25	0	0.00	1	88.20	88.00	-1	1,081	-0.09%
2023/05/12	0	0.00	0	85.14	85.40	0	1,144	0.00%
2023/05/11	0	0.00	24	84.78	84.70	-24	1,154	-2.08%
2023/05/08	0	86.90	0	0.00	87.00	0	1,178	0.00%
2023/05/02	0	0.00	1	86.30	85.90	-1	1,321	-0.08%
2023/04/26	1	83.20	0	0.00	84.70	1	1,328	0.08%
2023/04/20	2	86.35	0	0.00	86.00	2	1,342	0.15%
2023/04/13	0	0.00	1	88.50	87.80	-1	1,322	-0.08%
2023/04/10	3	88.40	1	88.50	88.60	2	1,316	0.15%
2023/04/07	0	0.00	1	88.90	88.90	-1	1,322	-0.08%
2023/04/06	2	88.25	0	0.00	88.10	2	1,313	0.15%
2023/03/31	0	0.00	4	89.35	89.00	-4	1,310	-0.31%
2023/03/30	0	0.00	1	89.00	88.90	-1	1,299	-0.08%
2023/03/28	0	88.80	0	0.00	87.70	0	1,301	0.00%
2023/03/24	0	0.00	2	88.65	88.20	-2	1,314	-0.15%
2023/03/21	0	0.00	1	88.30	88.50	-1	1,265	-0.08%
2023/03/20	3	87.13	0	0.00	87.80	3	1,251	0.24%
2023/03/16	1	85.50	0	0.00	85.80	1	1,240	0.08%
2023/03/15	1	86.50	0	0.00	86.10	1	1,239	0.08%
2023/03/14	5	85.70	0	0.00	86.00	5	1,243	0.40%
2023/03/13	6	85.68	0	0.00	86.20	6	1,243	0.48%
2023/03/10	2.2	87.17	10	87.00	86.60	-7.9	1,240	-0.63%
2023/03/09	1	87.70	0	0.00	87.90	1	1,247	0.08%
2023/03/08	5	87.44	1	87.70	88.10	4	1,241	0.32%
2023/03/07	3	89.47	0	0.00	88.70	3	1,203	0.25%
2023/03/06	1	89.60	0.3	89.10	89.40	0.7	1,148	0.06%
2023/03/03	0	0.00	1	88.90	88.30	-1	1,132	-0.09%
2023/03/02	0	0.00	1	87.70	88.30	-1	1,126	-0.09%
2023/03/01	1	87.30	2	87.30	87.10	-1	1,113	-0.09%
2023/02/23	2	86.65	0	0.00	86.50	2	1,099	0.18%
2023/02/21	0	0.00	1	86.80	87.20	-1	1,110	-0.09%
2023/02/20	1	86.00	0	0.00	86.20	1	1,121	0.09%
2023/02/17	0	0.00	2	86.30	86.50	-2	1,119	-0.18%
2023/02/16	0	0.00	3	86.80	86.60	-3	1,128	-0.27%
2023/02/14	1	85.50	0	0.00	85.20	1	1,134	0.09%
2023/02/10	2	86.30	0	0.00	86.50	2	1,130	0.18%
2023/02/07	25	88.35	0	0.00	88.60	25	1,122	2.23%
2023/02/06	0	0.00	25	89.46	89.20	-25	1,125	-2.22%
2023/02/03	0	0.00	3	89.90	90.00	-3	1,107	-0.27%
2023/02/02	3	90.80	1.1	89.02	90.50	1.9	1,083	0.18%
2023/02/01	0	0.00	3	87.93	88.70	-3	1,040	-0.29%
2023/01/31	0	86.30	5.1	86.55	87.10	-5.1	1,011	-0.50%
2023/01/30	0.1	84.80	1	85.00	85.10	-0.9	984	-0.09%
2023/01/17	1	82.60	0	0.00	82.50	1	979	0.10%
2023/01/13	1	84.00	2	83.40	83.30	-1	1,012	-0.10%
2023/01/12	0	0.00	1	84.60	84.60	-1	1,061	-0.09%
2023/01/11	2	85.60	1	85.80	85.80	1	1,087	0.09%
2023/01/10	0	0.00	3	85.10	85.40	-3	1,095	-0.27%
2022/12/27	1	81.80	1	82.20	82.30	0	1,319	0.00%
2022/12/20	0	0.00	1	83.00	83.00	-1	1,406	-0.07%
2022/12/16	1	86.20	5	86.04	86.20	-4	1,418	-0.28%
2022/12/15	1	85.00	1	85.20	85.20	0	1,401	0.00%
2022/12/13	1	84.80	2	84.65	84.20	-1	1,398	-0.07%
2022/12/09	1	84.40	1	84.30	84.30	0	1,402	0.00%
2022/12/08	0	0.00	1	84.20	84.40	-1	1,401	-0.07%
2022/12/07	0	0.00	0.4	83.40	83.30	-0.4	1,403	-0.03%
2022/12/06	2	83.50	0	0.00	83.00	2	1,401	0.14%
2022/12/01	0	0.00	3	85.43	85.40	-3	1,375	-0.22%
2022/11/29	1	81.70	1	82.00	82.10	0	1,367	0.00%
2022/11/28	0	0.00	1	81.30	82.20	-1	1,369	-0.07%
2022/11/23	0	0.00	0	81.70	81.20	0	1,372	0.00%
2022/11/21	0	0.00	1	81.50	81.60	-1	1,398	-0.07%
2022/11/18	0	0.00	1	83.50	82.00	-1	1,398	-0.07%
2022/11/17	2	82.80	0	0.00	83.10	2	1,399	0.14%
2022/11/16	0	0.00	1	82.80	82.90	-1	1,406	-0.07%
2022/11/15	1	81.90	3	81.90	82.10	-2	1,400	-0.14%
2022/11/14	0	0.00	4	80.90	81.60	-4	1,413	-0.28%
2022/11/11	5	80.94	2	81.10	81.00	3	1,442	0.21%
2022/11/10	0	0.00	4	80.03	80.40	-4	1,448	-0.28%
2022/11/09	0	0.00	2	79.85	80.10	-2	1,480	-0.14%
2022/11/08	1	79.90	0	0.00	79.40	1	1,480	0.07%
2022/11/07	0	0.00	12	79.22	79.50	-12	1,501	-0.80%
2022/11/03	2	77.60	0	0.00	78.40	2	1,521	0.13%
2022/11/02	2	77.65	2	78.30	77.50	0	1,526	0.00%
2022/10/31	2	76.00	2	76.40	76.30	0	1,519	0.00%
2022/10/27	2	74.70	2	75.30	75.50	0	1,523	0.00%
2022/10/26	1	74.21	1	75.10	74.20	0	1,532	0.00%
2022/10/25	0	0.00	2	76.40	75.10	-2	1,537	-0.13%
2022/10/24	3	76.13	4	76.00	75.60	-1	1,567	-0.06%
2022/10/21	0	76.50	10	76.10	76.00	-10	1,562	-0.64%
2022/10/20	0	0.00	3	75.70	76.20	-3	1,608	-0.19%
2022/10/19	10	75.77	0	0.00	75.70	10	1,580	0.63%
2022/10/18	2	75.40	0.1	75.50	75.10	1.9	1,563	0.12%
2022/10/17	0	72.30	10	72.20	74.20	-10	1,567	-0.64%
2022/10/14	3	73.70	0	0.00	73.50	3	1,571	0.19%
2022/10/13	6	76.13	6	77.18	71.70	0	1,546	0.00%
2022/10/12	0	0.00	12	71.05	72.40	-12	1,430	-0.84%
2022/10/11	5	70.40	3	70.67	71.00	2	1,459	0.14%
2022/10/07	4	72.63	0	0.00	72.00	4	1,517	0.26%
2022/10/06	2	74.70	0	0.00	74.70	2	1,572	0.13%
2022/10/05	1	75.20	6	75.48	75.00	-5	1,612	-0.31%
2022/10/04	1	73.40	2	73.60	73.90	-1	1,620	-0.06%
2022/10/03	2	71.45	0	0.00	71.50	2	1,630	0.12%
2022/09/30	3	71.23	1	71.90	71.90	2	1,661	0.12%
2022/09/29	3.1	72.44	1	74.30	72.30	2.1	1,693	0.12%
2022/09/27	6	76.10	0	0.00	76.00	6	1,694	0.35%
2022/09/26	3	77.60	4	76.40	76.40	-1	1,731	-0.06%
2022/09/23	2	81.10	0	0.00	81.30	2	1,734	0.12%
2022/09/22	5	82.60	0	0.00	82.50	5	1,755	0.28%
2022/09/15	0	0.00	1	85.10	85.10	-1	1,842	-0.05%
2022/09/14	2	84.05	5	84.14	84.40	-3	1,863	-0.16%
2022/09/07	0.1	82.50	0	0.00	82.00	0.1	1,990	0.01%
2022/09/06	1	82.40	0	0.00	82.30	1	2,014	0.05%
2022/09/05	0.1	84.80	0	0.00	84.20	0.1	2,030	0.00%
2022/09/01	1	85.80	0	0.00	85.70	1	2,138	0.05%
2022/08/30	5	86.20	0	0.00	86.30	5	2,272	0.22%
2022/08/29	6.1	86.00	0	0.00	85.80	6.1	2,307	0.26%
2022/08/25	10	87.11	2	87.10	86.80	8	2,303	0.35%
2022/08/22	0	0.00	14	88.98	89.00	-14	2,355	-0.59%
2022/08/19	6	89.37	7	89.60	89.40	-1	2,361	-0.04%
2022/08/18	4.1	89.12	2	89.70	89.40	2.1	2,343	0.09%
2022/08/16	11	91.36	3	91.17	90.80	8	2,320	0.34%
2022/08/15	3.2	89.71	0	0.00	89.80	3.2	2,283	0.14%
2022/08/12	0	0.00	2	89.20	90.00	-2	2,281	-0.09%
2022/08/11	2	88.70	14	88.70	88.50	-12	2,257	-0.53%
2022/08/09	1	87.10	13	87.67	88.00	-12	2,261	-0.53%
2022/08/08	14	86.16	1	86.80	86.90	13	2,267	0.57%
2022/08/05	17	86.31	2	86.65	86.70	15	2,279	0.66%
2022/08/04	0.1	85.20	0	0.00	86.00	0.1	2,303	0.00%
2022/08/02	4	86.53	2	87.25	86.70	2	2,304	0.09%
2022/08/01	1	87.60	1	87.80	87.60	0	2,295	0.00%
2022/07/29	0	0.00	1.2	86.43	87.40	-1.2	2,288	-0.05%
2022/07/28	0	0.00	1	84.90	85.00	-1	2,266	-0.04%
2022/07/27	10.1	82.31	12	82.89	84.30	-1.9	2,261	-0.08%
2022/07/26	2.2	84.17	0	0.00	83.70	2.2	2,201	0.10%
2022/07/25	3	86.00	6	86.35	86.40	-3	2,178	-0.14%
2022/07/22	6	86.72	6	87.60	86.10	0	2,188	0.00%
2022/07/21	7	86.50	5	86.98	87.00	2	2,206	0.09%
2022/07/20	6	87.35	3	88.30	86.80	3	2,227	0.13%
2022/07/19	7	87.07	1	87.10	86.90	6	2,255	0.27%
2022/07/18	5	86.96	3	87.97	87.50	2	2,276	0.09%
2022/07/15	7	85.90	9	85.78	86.00	-2	2,269	-0.09%
2022/07/14	7	90.27	5	90.78	90.90	2	2,244	0.09%
2022/07/13	1	89.50	0.1	90.00	90.80	0.9	2,190	0.04%
2022/07/12	0	0.00	7	87.00	86.90	-7	2,169	-0.32%
2022/07/11	0	0.00	5	89.40	89.60	-5	2,172	-0.23%
2022/07/08	1.1	85.56	1	86.00	88.40	0.1	2,158	0.00%
2022/07/07	11.1	83.33	34	82.01	84.00	-22.9	2,120	-1.08%
2022/07/06	0.1	85.25	0	0.00	83.70	0.1	2,083	0.00%
2022/07/05	3.1	85.01	1	86.00	86.30	2.1	2,101	0.10%
2022/07/04	13	85.32	5	86.00	84.60	8	2,090	0.38%
2022/07/01	2.1	89.28	2	87.70	87.60	0.1	2,089	0.00%
2022/06/30	4	90.73	0	0.00	90.70	4	2,052	0.19%
2022/06/29	2.1	93.90	9	93.40	93.20	-7	2,033	-0.34%
2022/06/28	4.1	95.24	1	95.30	95.20	3.1	2,026	0.15%
2022/06/27	2	97.40	1	97.40	98.30	1	2,017	0.05%
2022/06/23	0.2	96.23	0	0.00	96.80	0.2	2,061	0.01%
2022/06/22	0.2	97.70	0	0.00	97.30	0.2	2,081	0.01%
2022/06/21	0	0.00	2	97.90	99.10	-2	2,132	-0.09%
2022/06/20	0	0.00	5	98.38	97.00	-5	2,135	-0.23%
2022/06/17	0.2	98.70	1	98.80	99.00	-0.8	2,138	-0.04%
2022/06/16	2	100.55	3	101.00	99.10	-1	2,221	-0.05%
2022/06/15	2	100.50	13	101.31	100.50	-11	2,233	-0.49%
2022/06/14	1	99.80	3	100.00	100.50	-2	2,279	-0.09%
2022/06/13	6	100.92	2	100.50	101.00	4	2,296	0.17%
2022/06/10	5	102.40	4	103.13	103.00	1	2,275	0.04%
2022/06/09	1	100.00	5	101.90	102.50	-4	2,215	-0.18%
2022/06/08	16	100.53	9	100.50	100.50	7	2,140	0.33%
2022/06/07	0	0.00	9	99.20	99.10	-9	2,123	-0.42%
2022/06/06	1	98.90	4	98.60	98.70	-3	2,116	-0.14%
2022/06/02	0	0.00	1	98.50	98.00	-1	2,170	-0.05%
2022/06/01	2	97.80	10	97.87	98.10	-8	2,209	-0.36%
2022/05/31	12	96.77	1	97.20	96.90	11	2,200	0.50%
2022/05/30	1	95.50	6	95.72	96.80	-5	2,220	-0.23%
2022/05/27	2	93.05	2	93.55	93.90	0	2,210	0.00%
2022/05/26	0	0.00	3	93.60	92.40	-3	2,284	-0.13%
2022/05/25	2	92.80	0	0.00	93.00	2	2,335	0.09%
2022/05/24	9	93.18	0	0.00	92.10	9	2,373	0.38%
2022/05/23	0	0.00	1	93.80	93.10	-1	2,347	-0.04%
2022/05/19	1	92.20	13	91.24	92.70	-12	2,376	-0.50%
2022/05/18	0	0.00	4	93.03	93.50	-4	2,376	-0.17%
2022/05/17	1	91.60	3	91.23	91.60	-2	2,378	-0.08%
2022/05/16	0	0.00	4	89.80	89.60	-4	2,388	-0.17%
2022/05/13	1	87.90	5	87.62	88.10	-4	2,391	-0.17%
2022/05/12	3	86.67	10	87.49	86.00	-7	2,403	-0.29%
2022/05/11	0	0.00	10	89.49	89.30	-10	2,393	-0.42%
2022/05/10	6	89.07	14	89.51	90.30	-8	2,433	-0.33%
2022/05/09	3	90.33	0	0.00	90.00	3	2,472	0.12%
2022/05/06	1	92.90	0	0.00	92.30	1	2,502	0.04%
2022/05/05	10	93.34	1	93.50	93.60	9	2,535	0.35%
2022/05/04	0	0.00	2	91.85	92.50	-2	2,663	-0.08%
2022/05/03	3	90.80	1	91.50	90.80	2	2,731	0.07%
2022/04/29	11	91.01	8	91.59	91.00	3	2,871	0.10%
2022/04/28	3	90.53	1	91.30	90.10	2	2,924	0.07%
2022/04/27	1	88.30	7	90.00	90.90	-6	2,996	-0.20%
2022/04/26	5	91.30	0	0.00	90.90	5	3,019	0.17%
2022/04/25	4.1	93.03	8	92.51	92.30	-3.9	3,037	-0.13%
2022/04/22	5.1	96.42	0	0.00	96.00	5.1	3,038	0.17%
2022/04/21	5.1	98.70	3	98.73	98.20	2.1	3,060	0.07%
2022/04/20	6	98.13	1	99.00	99.40	5	3,064	0.16%
2022/04/19	0	0.00	6	96.23	98.00	-6	3,042	-0.20%
2022/04/18	4	95.15	1	94.50	94.60	3	3,058	0.10%
2022/04/15	4	96.90	3	96.20	95.80	1	3,083	0.03%
2022/04/13	0	0.00	5	96.74	97.40	-5	3,256	-0.15%
2022/04/12	3.1	95.79	2	95.50	95.50	1.1	3,329	0.03%
2022/04/11	1.1	98.77	3	96.93	96.70	-1.9	3,403	-0.06%
2022/04/08	0	0.00	1	99.20	99.40	-1	3,430	-0.03%
2022/04/07	8.2	99.08	4	100.20	97.90	4.2	3,493	0.12%
2022/04/06	4	101.00	3	101.50	101.50	1	3,693	0.03%
2022/04/01	6	101.42	0	0.00	102.00	6	3,750	0.16%
2022/03/31	6	101.67	16	102.06	102.50	-10	3,780	-0.26%
2022/03/30	11	103.00	5	103.00	103.00	6	3,848	0.16%
2022/03/29	5	101.70	0	0.00	101.50	5	4,044	0.12%
2022/03/28	1.3	101.27	0	0.00	102.50	1.3	4,443	0.03%
2022/03/25	4	103.00	0	102.50	102.00	4	4,745	0.08%
2022/03/24	2	103.50	3	103.83	103.00	-1	4,738	-0.02%
2022/03/23	3	102.17	1	102.00	103.00	2	4,709	0.04%
2022/03/22	11	101.82	0	0.00	102.50	11	4,763	0.23%
2022/03/21	11.2	103.09	11.1	102.82	103.00	0.1	4,773	0.00%
2022/03/18	1	100.50	3	100.83	100.50	-2	4,753	-0.04%
2022/03/17	1	99.90	6	100.67	100.00	-5	4,754	-0.11%
2022/03/16	6	98.17	1.1	99.25	98.30	4.9	4,718	0.10%
2022/03/15	1	96.80	0	0.00	96.50	1	4,742	0.02%
2022/03/14	1.1	97.81	0	0.00	97.20	1.1	4,811	0.02%
2022/03/11	5	98.48	0	0.00	98.30	5	4,912	0.10%
2022/03/10	1	98.40	10.6	98.78	98.70	-9.6	5,020	-0.19%
2022/03/09	0.2	97.10	2	97.95	96.90	-1.8	5,044	-0.04%
2022/03/08	10	96.70	4	96.23	96.70	6	5,101	0.12%
2022/03/07	4.2	94.98	1	96.10	95.80	3.2	5,099	0.06%
2022/03/04	1	97.30	10	97.77	97.30	-9	5,116	-0.18%
2022/03/03	1	98.10	3	98.40	98.80	-2	5,192	-0.04%
2022/03/02	7	97.99	0	0.00	98.30	7	5,214	0.13%
2022/03/01	3	98.63	0	0.00	98.80	3	5,293	0.06%
2022/02/25	2	96.15	10	95.30	96.40	-8	5,263	-0.15%
2022/02/24	1.1	95.57	0	0.00	93.10	1.1	5,334	0.02%
2022/02/22	0.1	95.60	1	95.20	95.20	-0.9	5,581	-0.02%
2022/02/18	0	0.00	4	96.10	96.50	-4	6,150	-0.07%
2022/02/17	3.1	96.26	1	95.70	95.70	2.1	6,342	0.03%
2022/02/16	0	0.00	1	96.80	96.90	-1	6,626	-0.02%
2022/02/15	1	95.10	14	95.12	94.60	-13	6,651	-0.20%
2022/02/14	4.2	94.22	6	94.90	94.20	-1.8	6,750	-0.03%
2022/02/11	2	96.45	6	95.72	96.50	-4	6,763	-0.06%
2022/02/10	2.3	96.43	0.2	96.40	96.20	2.1	6,811	0.03%
2022/02/09	2	96.40	2	95.50	97.20	0	6,830	0.00%
2022/02/08	4	95.33	1.1	95.20	95.20	2.9	6,935	0.04%
2022/02/07	2	93.65	12.2	93.15	94.70	-10.2	6,957	-0.15%
2022/01/26	12	93.67	4	92.80	92.60	8	6,985	0.11%
2022/01/25	4	95.63	3	96.93	95.40	1	7,096	0.01%
2022/01/24	16.1	96.52	11	97.00	96.10	5.1	7,156	0.07%
2022/01/21	16	99.54	6	99.57	99.40	10	7,050	0.14%
2022/01/20	1.1	100.02	27	99.76	100.50	-26	7,024	-0.37%
2022/01/19	3	101.00	10	100.50	100.50	-7	6,974	-0.10%
2022/01/18	3	103.17	9	103.17	102.50	-6	6,945	-0.09%
2022/01/17	7	101.93	14	102.00	102.00	-7	6,912	-0.10%
2022/01/14	0	0.00	59	102.58	102.50	-59	6,903	-0.85%
2022/01/13	49	101.99	30	101.50	102.00	19	6,915	0.27%
2022/01/12	21	101.76	1	101.50	101.50	20	6,922	0.29%
2022/01/11	55	102.54	0	0.00	101.50	55	6,967	0.79%
2022/01/10	1	103.00	13	102.81	103.00	-12	6,949	-0.17%
2022/01/07	11	103.09	3	103.83	102.50	8	6,945	0.12%
2022/01/06	9	105.00	4	105.38	105.50	5	6,861	0.07%
2022/01/05	6	106.92	12	106.88	106.00	-6	6,844	-0.09%
2022/01/04	22.1	107.79	7	107.22	107.50	15.1	6,801	0.22%
2022/01/03	10	106.15	27	106.69	106.00	-17	6,758	-0.25%
2021/12/30	1	105.50	1	105.50	105.50	0	6,756	0.00%
2021/12/29	40.1	109.52	13	108.85	107.00	27.1	6,754	0.40%
2021/12/28	9	105.56	0	0.00	105.50	9	6,643	0.14%
2021/12/27	11	107.23	2	106.50	106.50	9	6,718	0.13%
2021/12/24	15	107.60	13	108.38	106.50	2	6,807	0.03%
2021/12/23	22	108.95	31	111.76	108.50	-9	6,800	-0.13%
2021/12/22	20	110.73	42	110.75	111.00	-22	6,660	-0.33%
2021/12/21	36	107.07	15	107.10	107.50	21	6,439	0.33%
2021/12/20	1	102.50	0	0.00	102.50	1	6,139	0.02%
2021/12/17	1	103.50	13	102.81	102.00	-12	6,155	-0.19%
2021/12/16	13	103.42	17	101.94	103.50	-4	6,190	-0.06%
2021/12/15	19	100.77	19	99.95	101.00	0	6,197	0.00%
2021/12/14	21	99.33	3	99.23	99.20	18	6,174	0.29%
2021/12/13	1	100.50	0	0.00	100.00	1	6,151	0.02%
2021/12/09	2	101.25	3	100.83	100.50	-1	6,366	-0.02%
2021/12/08	6	102.08	2	102.25	102.00	4	6,336	0.06%
2021/12/07	3	101.00	18	101.28	101.00	-15	6,287	-0.24%
2021/12/06	7	102.57	14	102.25	102.00	-7	6,209	-0.11%
2021/12/03	2	105.50	6	105.00	105.50	-4	6,141	-0.07%
2021/12/02	6	105.08	4	104.13	103.50	2	6,153	0.03%
2021/12/01	12	104.00	1	105.50	105.50	11	6,141	0.18%
2021/11/30	7	105.79	3	107.00	105.50	4	6,109	0.07%
2021/11/29	10	102.90	9	104.00	104.00	1	6,109	0.02%
2021/11/26	6	105.42	6	105.00	104.50	0	6,056	0.00%
2021/11/25	5	106.40	19	107.37	107.00	-14	6,025	-0.23%
2021/11/24	3	106.50	21	108.10	108.50	-18	5,942	-0.30%
2021/11/23	14	109.14	9	108.50	107.50	5	5,932	0.08%
2021/11/22	6	112.67	23	112.28	112.50	-17	5,856	-0.29%
2021/11/19	17	113.79	4	111.75	111.50	13	5,834	0.22%
2021/11/18	19	113.34	14	112.18	113.00	5	5,740	0.09%
2021/11/17	46	113.23	39.2	113.60	115.00	6.8	5,633	0.12%
2021/11/16	20.1	108.72	27	109.15	110.00	-6.9	5,309	-0.13%
2021/11/15	47.1	109.09	38	109.51	110.50	9.1	5,192	0.18%
2021/11/12	27	102.06	12.1	102.50	102.00	14.9	4,991	0.30%
2021/11/11	25	101.96	10.2	102.87	101.50	14.8	5,016	0.30%
2021/11/10	21	100.28	0	0.00	100.50	21	4,994	0.42%
2021/11/09	5	99.30	1	99.00	100.50	4	5,037	0.08%
2021/11/08	6.3	98.13	0	0.00	97.90	6.3	5,061	0.12%
2021/11/05	4	98.08	7	99.11	98.20	-3	5,092	-0.06%
2021/11/04	4	101.00	12	100.08	100.00	-8	5,018	-0.16%
2021/11/03	6	101.33	3	101.33	101.00	3	5,050	0.06%
2021/11/02	14	103.71	8	104.25	101.50	6	5,022	0.12%
2021/11/01	0	0.00	25	105.82	107.00	-25	4,814	-0.52%
2021/10/29	3	102.50	1	103.00	102.50	2	4,762	0.04%
2021/10/28	20	103.00	0	0.00	103.00	20	4,883	0.41%
2021/10/27	0	0.00	6	103.42	104.00	-6	4,928	-0.12%
2021/10/26	8	102.25	0	0.00	101.50	8	5,000	0.16%
2021/10/22	6	101.50	0	0.00	102.00	6	5,257	0.11%
2021/10/21	2	102.25	2	102.25	101.00	0	5,430	0.00%
2021/10/20	6	100.92	1	101.00	101.00	5	5,478	0.09%
2021/10/19	13	101.27	5	100.90	101.00	8	5,548	0.14%
2021/10/18	3	97.90	6	98.45	98.00	-3	5,636	-0.05%
2021/10/15	16	98.12	36	98.12	97.70	-20	5,820	-0.34%
2021/10/14	23	96.04	18	98.33	96.00	5	6,050	0.08%
2021/10/13	27	97.94	28	99.29	96.40	-1	6,354	-0.02%
2021/10/12	29	98.91	6	99.80	98.00	23	6,983	0.33%
2021/10/08	0	0.00	1	101.00	100.00	-1	7,137	-0.01%
2021/10/07	13	100.01	19	100.41	100.50	-6	7,265	-0.08%
2021/10/06	23	99.33	10	98.65	97.60	13	7,620	0.17%
2021/10/05	10	98.98	36	98.54	99.70	-26	7,824	-0.33%
2021/10/04	20	96.23	9	97.24	95.70	11	7,768	0.14%
2021/10/01	12.1	100.82	2	98.95	99.30	10.1	7,774	0.13%
2021/09/30	9	104.83	2	104.50	105.00	7	7,783	0.09%
2021/09/29	10	106.15	1	105.50	106.00	9	7,900	0.11%
2021/09/28	11	110.14	13	108.96	108.50	-2	8,106	-0.02%
2021/09/27	8	107.19	3	107.00	107.50	5	8,108	0.06%
2021/09/24	4.4	105.69	5	106.40	106.50	-0.7	8,199	-0.01%
2021/09/23	2	104.75	7.5	105.08	105.50	-5.5	8,290	-0.07%
2021/09/22	1.5	102.55	3	102.00	100.50	-1.6	8,497	-0.02%
2021/09/17	5	103.00	16.3	104.36	104.50	-11.3	8,609	-0.13%
2021/09/16	9.2	102.56	39	104.12	104.00	-29.9	9,035	-0.33%
2021/09/15	61	103.48	6	106.67	102.50	55	9,565	0.57%
2021/09/14	2.4	108.65	18	109.44	110.00	-15.7	9,945	-0.16%
2021/09/13	3	105.33	0	0.00	105.00	3	10,025	0.03%
2021/09/10	7	106.79	10	106.50	107.00	-3	10,276	-0.03%
2021/09/09	2	107.50	2	107.50	108.00	0	10,560	0.00%
2021/09/08	4	107.00	5	107.50	106.00	-1	11,178	-0.01%
2021/09/07	13	107.42	1	108.00	107.00	12	11,465	0.10%
2021/09/06	8.4	112.79	3	110.50	111.00	5.4	12,085	0.04%
2021/09/03	3	115.83	12.2	116.04	115.50	-9.2	12,114	-0.08%
2021/09/02	10	116.25	1	117.50	115.50	9	12,322	0.07%
2021/09/01	1	117.00	4.4	115.91	117.00	-3.4	12,352	-0.03%
2021/08/31	4	113.63	8.4	114.06	114.00	-4.4	12,393	-0.04%
2021/08/30	6	114.75	20	115.13	114.00	-14	12,505	-0.11%
2021/08/27	29	114.14	8	114.63	114.00	21	12,560	0.17%
2021/08/26	21	115.14	23	116.07	116.00	-2	12,646	-0.02%
2021/08/25	0	0.00	7	113.57	115.50	-7	12,808	-0.05%
2021/08/24	12	112.58	10	114.00	112.00	2	12,993	0.02%
2021/08/23	5	114.00	13.9	112.31	114.00	-8.9	13,333	-0.07%
2021/08/20	5	107.40	4	107.75	106.50	1	13,424	0.01%
2021/08/19	10	113.85	17	113.03	111.50	-7	13,562	-0.05%
2021/08/18	3	109.00	28	112.16	116.00	-25	13,751	-0.18%
2021/08/17	5	114.60	5	117.40	112.00	0	13,868	0.00%
2021/08/16	11	114.73	20	116.68	114.50	-9	13,873	-0.06%
2021/08/13	8	120.00	0	119.00	118.00	8	13,892	0.06%
2021/08/12	5	121.70	14	122.64	123.00	-9	13,908	-0.06%
2021/08/11	7.6	119.93	2	122.00	119.00	5.6	13,958	0.04%
2021/08/10	5	121.50	1	121.50	122.00	4	14,020	0.03%
2021/08/09	1	124.00	10	123.85	122.00	-9	14,081	-0.06%
2021/08/06	3	122.17	7	122.50	121.50	-4	14,159	-0.03%
2021/08/05	3	124.33	0	0.00	124.00	3	14,264	0.02%
2021/08/04	2	126.00	0	0.00	125.50	2	14,533	0.01%
2021/08/03	16	125.53	3	126.17	126.50	13	14,698	0.09%
2021/08/02	21.6	122.71	17	119.29	123.00	4.6	14,781	0.03%
2021/07/30	29	121.53	27	122.33	120.00	2	14,875	0.01%
2021/07/29	3	118.00	4	120.50	121.50	-1	14,921	-0.01%
2021/07/28	8	118.44	6.3	118.06	118.00	1.7	15,080	0.01%
2021/07/27	41	126.32	22.5	122.50	122.00	18.5	15,144	0.12%
2021/07/26	4	128.25	2	127.75	128.00	2	15,160	0.01%
2021/07/23	31.2	129.54	19	131.05	128.00	12.2	15,236	0.08%
2021/07/22	26	129.31	19	128.34	129.00	7	15,528	0.05%
2021/07/21	23.7	129.95	36	130.15	126.50	-12.3	15,502	-0.08%
2021/07/20	40.2	131.50	33	131.68	129.00	7.2	15,427	0.05%
2021/07/19	37	139.05	4	138.38	137.00	33	15,285	0.22%
2021/07/16	62	137.08	55.2	137.46	138.50	6.8	15,115	0.04%
2021/07/15	5	131.20	21	132.17	134.00	-16	14,640	-0.11%
2021/07/14	19.3	128.75	20.5	129.65	131.00	-1.2	14,768	-0.01%
2021/07/13	23	130.80	23	132.50	128.00	0	14,836	0.00%
2021/07/12	9.5	128.05	17	128.47	129.50	-7.5	14,661	-0.05%
2021/07/09	20	124.05	23	124.43	124.00	-3	14,678	-0.02%
2021/07/08	29	127.03	24	126.42	125.50	5	15,415	0.03%
2021/07/07	10	126.20	9	125.72	125.50	1	16,004	0.01%
2021/07/06	33.4	126.87	25	127.00	126.00	8.4	15,989	0.05%
2021/07/05	13.5	129.70	12	130.25	131.00	1.5	15,922	0.01%
2021/07/02	12	123.96	7	125.00	129.00	5	15,715	0.03%
2021/07/01	9	123.06	8	123.19	122.00	1	15,683	0.01%
2021/06/30	23	126.89	18	128.08	126.00	5	15,637	0.03%
2021/06/29	17	127.82	15	127.50	125.00	2	15,576	0.01%
2021/06/28	6	130.83	8	132.13	131.50	-2	15,423	-0.01%
2021/06/25	27.3	134.08	19	135.18	132.00	8.3	15,338	0.05%
2021/06/24	58.5	130.03	57	130.90	132.00	1.5	15,053	0.01%
2021/06/23	17	125.47	35	125.59	126.50	-18	14,737	-0.12%
2021/06/22	34	121.25	28	122.05	119.00	6	14,266	0.04%
2021/06/21	24	120.00	6	121.42	119.00	18	14,163	0.13%
2021/06/18	18	121.64	10	121.65	121.00	8	13,911	0.06%
2021/06/17	17	120.47	48	118.69	119.00	-31	13,634	-0.23%
2021/06/16	11	114.64	6	114.67	114.00	5	13,051	0.04%
2021/06/15	5	114.70	51.2	115.18	116.00	-46.2	12,759	-0.36%
2021/06/11	4	107.25	2	107.50	107.00	2	12,191	0.02%
2021/06/10	16	107.16	20	107.93	109.00	-4	12,177	-0.03%
2021/06/09	4	105.50	0	0.00	104.50	4	12,088	0.03%
2021/06/08	1	105.50	2	106.00	106.00	-1	12,152	-0.01%
2021/06/07	7	106.50	3	105.00	107.50	4	12,238	0.03%
2021/06/04	4	105.88	8	105.56	105.50	-4	12,201	-0.03%
2021/06/03	9	106.78	3	107.17	107.50	6	12,258	0.05%
2021/06/02	14	108.14	4	107.25	105.50	10	12,254	0.08%
2021/06/01	19	110.84	7	111.21	111.00	12	12,196	0.10%
2021/05/31	19	105.63	28	107.73	110.50	-9	12,099	-0.07%
2021/05/28	28	103.20	2	103.25	103.00	26	11,802	0.22%
2021/05/27	17	101.76	22	102.66	104.00	-5	11,748	-0.04%
2021/05/26	13	102.50	16	103.78	105.00	-3	11,683	-0.03%
2021/05/25	4	98.80	9	98.34	99.30	-5	11,596	-0.04%
2021/05/24	1	92.80	3	93.30	94.10	-2	11,609	-0.02%
2021/05/21	3	92.53	0	0.00	92.30	3	11,720	0.03%
2021/05/20	3	92.13	7	92.96	92.20	-4	11,886	-0.03%
2021/05/19	23	92.43	7	93.31	92.20	16	12,207	0.13%
2021/05/17	2	91.50	7	86.40	88.30	-5	12,800	-0.04%
2021/05/14	8	95.54	6	94.18	93.30	2	13,072	0.02%
2021/05/13	11	91.74	6	92.17	92.40	5	13,025	0.04%
2021/05/12	11	91.45	8	92.44	91.40	3	12,988	0.02%
2021/05/11	4.1	100.39	8	101.69	99.20	-4	12,839	-0.03%
2021/05/10	4	105.13	1.1	103.18	103.00	2.9	12,721	0.02%
2021/05/07	13	110.04	1	111.00	110.00	12	12,624	0.10%
2021/05/06	3.1	108.81	0	0.00	108.00	3.1	12,630	0.02%
2021/05/05	12.1	112.90	7	112.00	108.00	5.1	13,355	0.04%
2021/05/04	8	113.00	3	108.00	111.00	5	13,658	0.04%
2021/05/03	4	121.75	7	115.93	116.00	-3	13,475	-0.02%
2021/04/29	5	123.90	3	126.00	127.50	2	13,328	0.02%
2021/04/28	8	123.31	11	126.95	127.50	-3	13,283	-0.02%
2021/04/27	2	116.50	10	117.90	117.50	-8	13,151	-0.06%
2021/04/26	3	115.50	6	115.58	116.00	-3	13,150	-0.02%
2021/04/23	3	109.67	11	112.86	114.00	-8	13,240	-0.06%
2021/04/22	3	109.17	1	112.00	108.50	2	13,317	0.02%
2021/04/21	10	113.75	5	114.90	113.00	5	13,471	0.04%
2021/04/20	5	110.30	15	112.77	113.50	-10	14,059	-0.07%
2021/04/19	3	109.83	4	109.00	109.00	-1	13,917	-0.01%
2021/04/16	1	109.50	2	108.50	109.00	-1	13,986	-0.01%
2021/04/15	23	107.89	31	105.76	108.00	-8	13,968	-0.06%
2021/04/14	38	103.07	35	103.36	103.50	3	13,741	0.02%
2021/04/13	37	108.08	55.1	109.15	110.50	-18.1	13,046	-0.14%
2021/04/12	2	101.00	2	101.00	100.50	0	12,409	0.00%
2021/04/09	22	103.82	22	104.50	102.00	0	12,361	0.00%
2021/04/08	2	102.50	1	103.50	103.50	1	12,299	0.01%
2021/04/07	8	104.06	3	104.00	103.50	5	12,286	0.04%
2021/04/06	0	0.00	1	104.00	104.00	-1	12,160	-0.01%
2021/04/01	0	0.00	1	102.50	102.00	-1	12,121	-0.01%
2021/03/31	5	103.60	3	102.00	102.50	2	12,079	0.02%
2021/03/30	3	103.00	4	101.75	104.00	-1	11,983	-0.01%
2021/03/29	3	102.00	1	102.00	101.00	2	11,903	0.02%
2021/03/26	1	101.00	10	99.79	100.00	-9	11,787	-0.08%
2021/03/25	0	0.00	1	94.70	95.30	-1	11,555	-0.01%
2021/03/24	2	95.30	5	95.84	95.00	-3	11,552	-0.03%
2021/03/23	0	0.00	1	98.80	98.00	-1	11,515	-0.01%
2021/03/22	1	98.30	5	98.10	98.20	-4	11,591	-0.03%
2021/03/19	2	99.00	2	99.25	99.00	0	11,695	0.00%
2021/03/18	0	0.00	1	98.90	98.80	-1	11,733	-0.01%
2021/03/17	21	98.77	27	97.54	97.50	-6	11,791	-0.05%
2021/03/16	4	98.03	13	98.28	98.30	-9	11,767	-0.08%
2021/03/15	8	97.89	5	97.12	96.90	3	11,766	0.03%
2021/03/12	8	99.86	9	99.67	99.00	-1	11,760	-0.01%
2021/03/11	12	98.18	6	99.05	99.80	6	11,676	0.05%
2021/03/10	5	95.30	4	94.83	95.10	1	11,584	0.01%
2021/03/09	6	91.95	6	92.27	92.80	0	11,714	0.00%
2021/03/08	1	97.40	9	95.46	94.80	-8	11,729	-0.07%
2021/03/05	5	96.30	4.2	97.14	96.00	0.8	11,706	0.01%
2021/03/04	15	94.98	7	94.83	94.80	8	11,645	0.07%
2021/03/03	2	97.55	4	97.03	98.40	-2	11,588	-0.02%
2021/03/02	9	97.76	12	97.09	96.00	-3	11,550	-0.03%
2021/02/26	5	97.82	11.6	97.65	98.50	-6.6	11,613	-0.06%
2021/02/25	20	99.65	14	99.90	99.40	6	11,529	0.05%
2021/02/24	41	101.51	12	102.67	99.90	29	11,423	0.25%
2021/02/23	31	102.84	21	103.36	104.00	10	11,214	0.09%
2021/02/22	28	105.91	6	105.67	105.00	22	11,064	0.20%
2021/02/19	19.1	107.11	11	104.95	109.00	8.1	10,826	0.07%
2021/02/18	5	100.00	2.1	98.92	99.90	3	10,482	0.03%
2021/02/17	16	95.86	17.2	98.33	99.00	-1.2	10,223	-0.01%
2021/02/05	9	91.33	20	91.78	92.50	-11	9,910	-0.11%
2021/02/04	8	87.49	0	0.00	87.20	8	9,619	0.08%
2021/02/03	2	87.05	3	87.27	87.80	-1	9,657	-0.01%
2021/02/02	0	0.00	5	86.56	86.90	-5	9,768	-0.05%
2021/02/01	6	82.82	4	83.70	83.70	2	9,827	0.02%
2021/01/29	5	84.54	5	83.50	83.50	0	9,762	0.00%
2021/01/28	3	84.17	4	84.10	85.00	-1	9,704	-0.01%
2021/01/27	28	90.31	18	90.16	86.60	10	9,607	0.10%
2021/01/26	6	87.73	20	88.20	88.90	-14	8,815	-0.16%
2021/01/25	4	83.23	12	83.68	83.00	-8	8,410	-0.10%
2021/01/22	11	85.15	1	84.80	85.40	10	8,974	0.11%
2021/01/21	3	84.63	6	84.10	84.70	-3	9,076	-0.03%
2021/01/20	6	85.35	8	84.28	83.50	-2	8,986	-0.02%
2021/01/19	7	85.47	7	85.91	86.10	0	8,808	0.00%
2021/01/18	17	85.35	6	85.47	85.00	11	8,757	0.13%
2021/01/15	1	82.90	3	84.53	85.60	-2	8,604	-0.02%
2021/01/14	16.2	85.04	13	85.38	84.50	3.2	8,485	0.04%
2021/01/13	22	85.70	32	85.02	85.00	-10	8,287	-0.12%
2021/01/12	8	81.40	6	80.53	80.40	2	7,614	0.03%
2021/01/11	16	81.47	11	81.64	81.20	5	7,571	0.07%
2021/01/08	2	79.25	19	78.34	79.30	-17	7,442	-0.23%
2021/01/07	0	0.00	6	77.43	76.60	-6	7,268	-0.08%
2021/01/06	0	0.00	2	76.80	77.10	-2	7,283	-0.03%
2021/01/05	3	77.20	0	0.00	77.00	3	7,245	0.04%
2021/01/04	0	0.00	5	75.38	75.90	-5	7,224	-0.07%
2020/12/31	10	74.40	10	74.58	74.90	0	7,241	0.00%
2020/12/30	1	74.10	0	0.00	74.30	1	7,275	0.01%
2020/12/29	5	74.56	2	75.05	74.30	3	7,390	0.04%
2020/12/28	1	73.60	0	74.20	74.40	1	7,436	0.01%
2020/12/25	1	73.60	10	73.60	73.80	-9	7,473	-0.12%
2020/12/24	2	74.55	2	74.45	74.10	0	7,507	0.00%
2020/12/23	13	73.02	1	73.70	73.90	12	7,514	0.16%
2020/12/22	11	73.16	9	74.20	72.90	2	7,618	0.03%
2020/12/21	2	72.90	4	73.10	73.20	-2	7,670	-0.03%
2020/12/18	4	74.15	0	0.00	73.90	4	7,722	0.05%
2020/12/17	1	74.10	2	74.35	74.80	-1	7,753	-0.01%
2020/12/16	1	75.40	2	74.35	75.50	-1	7,721	-0.01%
2020/12/15	2	71.95	5	73.80	72.20	-3	7,670	-0.04%
2020/12/14	4	74.18	1	74.90	74.00	3	7,662	0.04%
2020/12/11	8	77.23	6	76.20	75.90	2	7,701	0.03%
2020/12/10	9	76.87	0	0.00	76.90	9	7,848	0.11%
2020/12/09	4	77.88	2	78.25	78.10	2	8,191	0.02%
2020/12/08	10	77.89	8	78.20	77.90	2	8,321	0.02%
2020/12/07	2	79.00	2.1	79.60	78.70	-0.1	8,501	0.00%
2020/12/04	8	80.75	7	80.16	80.00	1	8,575	0.01%
2020/12/03	16	81.18	8	81.61	79.40	8	8,852	0.09%
2020/12/02	14	81.77	20	81.73	81.40	-6	8,743	-0.07%
2020/12/01	4	81.00	18	81.62	81.20	-14	8,685	-0.16%
2020/11/30	2	81.05	4.4	80.52	80.00	-2.4	8,704	-0.03%
2020/11/27	22	81.29	12	80.88	80.50	10	8,900	0.11%
2020/11/26	6	79.63	4	80.15	79.70	2	8,874	0.02%
2020/11/25	11	79.38	4	80.23	78.80	7	8,844	0.08%
2020/11/24	1	78.60	3	78.50	78.20	-2	8,696	-0.02%
2020/11/23	7	77.41	0	0.00	77.90	7	8,686	0.08%
2020/11/20	2	78.40	0.3	78.60	78.10	1.7	8,725	0.02%
2020/11/19	0	0.00	1.2	78.97	78.30	-1.2	8,769	-0.01%
2020/11/18	1	79.30	1	78.30	79.00	0	8,792	0.00%
2020/11/17	7	79.01	2	79.40	78.40	5	8,856	0.06%
2020/11/16	7	79.74	3	79.37	80.00	4	8,982	0.04%
2020/11/13	1	78.40	8	79.76	80.00	-7	8,977	-0.08%
2020/11/12	13	78.01	8	78.90	77.90	5	8,812	0.06%
2020/11/11	13	80.09	0	0.00	79.30	13	8,769	0.15%
2020/11/10	12	81.88	9	82.18	81.50	3	8,721	0.03%
2020/11/09	5	80.12	6.5	80.91	81.20	-1.5	8,581	-0.02%
2020/11/06	1	76.50	11	76.52	76.40	-10	8,480	-0.12%
2020/11/05	4.3	76.22	6	76.05	76.20	-1.7	8,621	-0.02%
2020/11/04	14	74.18	2	74.60	74.50	12	8,669	0.14%
2020/11/03	5.4	75.18	8	74.78	74.40	-2.6	8,715	-0.03%
2020/11/02	27	76.46	23	74.92	74.40	4	8,952	0.04%
2020/10/30	19	82.52	10	80.55	77.00	9	9,210	0.10%
2020/10/29	5	79.80	19	81.57	82.20	-14	8,724	-0.16%
2020/10/28	0	0.00	6	79.30	79.70	-6	8,906	-0.07%
2020/10/27	13.3	79.75	15	80.23	79.20	-1.7	9,084	-0.02%
2020/10/26	1	79.00	9	79.54	79.80	-8	9,134	-0.09%
2020/10/23	11	79.85	1	79.40	78.50	10	9,187	0.11%
2020/10/22	8	79.08	6	78.80	78.20	2	9,255	0.02%
2020/10/21	6.2	79.27	3	79.93	79.30	3.2	9,303	0.03%
2020/10/20	6.2	78.43	2	79.20	79.00	4.2	9,350	0.04%
2020/10/19	0	0.00	16	77.08	77.40	-16	9,395	-0.17%
2020/10/16	17	75.61	38	76.21	74.60	-21	9,616	-0.22%
2020/10/15	2	73.85	6	73.50	74.00	-4	9,602	-0.04%
2020/10/14	5	74.34	1	74.70	74.00	4	9,700	0.04%
2020/10/13	9	74.27	11	74.38	74.60	-2	9,771	-0.02%
2020/10/12	4	73.10	16	73.78	73.70	-12	9,904	-0.12%
2020/10/08	9	73.09	8	72.98	73.30	1	10,358	0.01%
2020/10/07	35	72.52	38	72.39	72.50	-3	10,564	-0.03%
2020/10/06	50	71.94	29	72.48	71.60	21	10,551	0.20%
2020/10/05	23	70.50	2	70.70	70.30	21	10,596	0.20%
2020/09/30	4	70.83	4	71.45	72.20	0	10,813	0.00%
2020/09/29	2	72.10	0	0.00	71.60	2	10,897	0.02%
2020/09/28	16	73.83	18	74.10	73.60	-2	11,013	-0.02%
2020/09/25	65	73.78	69	73.58	73.50	-4	11,383	-0.04%
2020/09/24	24	77.05	27	77.17	77.00	-3	11,378	-0.03%
2020/09/23	30	77.84	12	78.36	77.10	18	11,523	0.16%
2020/09/22	33	78.66	34	78.89	78.40	-1	11,824	-0.01%
2020/09/21	16	80.73	15	81.03	80.20	1	12,041	0.01%
2020/09/18	11	80.78	17	80.86	81.00	-6	12,102	-0.05%
2020/09/17	21	81.84	10	82.52	81.20	11	12,176	0.09%
2020/09/16	17	82.56	29	83.06	82.50	-12	12,142	-0.10%
2020/09/15	45	82.47	36	82.66	81.80	9	12,032	0.07%
2020/09/14	71	82.67	65	83.45	82.30	6	11,863	0.05%
2020/09/11	45	82.15	61	82.26	82.60	-16	11,536	-0.14%
2020/09/10	24	81.43	24	82.06	80.60	0	11,447	0.00%
2020/09/09	42	78.65	43	79.20	80.00	-1	11,298	-0.01%
2020/09/08	80	81.16	104	80.61	80.40	-24	11,185	-0.21%	大賣/
2020/09/07	48	79.32	4	78.48	76.50	44	10,925	0.40%
2020/09/04	51.4	77.88	73	78.21	80.00	-21.7	10,888	-0.20%
2020/09/03	23	79.93	11	79.54	78.80	12	10,853	0.11%
2020/09/02	82.1	82.21	87	82.13	81.00	-4.9	10,827	-0.05%
2020/09/01	36	78.07	59	78.25	79.30	-23	10,659	-0.22%
2020/08/31	81	77.55	80	77.42	77.30	1	10,699	0.01%
2020/08/28	29	76.48	17	76.70	75.70	12	10,724	0.11%
2020/08/27	25	77.56	32	77.73	77.50	-7	10,847	-0.06%
2020/08/26	33	78.93	25	79.31	77.80	8	11,057	0.07%
2020/08/25	77	78.51	61	78.60	78.60	16	11,147	0.14%
2020/08/24	26.1	76.12	35	76.45	77.40	-8.9	11,216	-0.08%
2020/08/21	45	76.46	43	76.68	76.30	2	11,306	0.02%
2020/08/20	73	77.01	78	77.48	76.10	-5	11,481	-0.04%
2020/08/19	20	81.10	19	80.91	80.10	1	11,606	0.01%
2020/08/18	46	81.67	53	81.89	81.80	-7	11,833	-0.06%
2020/08/17	25	82.36	9	82.99	81.30	16	11,855	0.13%
2020/08/14	62.1	81.85	50	82.25	82.50	12.1	11,961	0.10%
2020/08/13	18	81.67	46	81.43	81.40	-28	11,960	-0.23%
2020/08/12	25	82.57	15	83.37	82.40	10	11,965	0.08%
2020/08/11	70	84.03	66	84.11	83.70	4	11,990	0.03%
2020/08/10	36	82.38	41	82.71	81.70	-5	11,937	-0.04%
2020/08/07	60	83.68	47	83.59	83.30	13	12,036	0.11%
2020/08/06	51	85.81	51	85.86	84.80	0	12,091	0.00%
2020/08/05	88	84.07	103	83.08	84.60	-15	11,944	-0.13%	大賣/
2020/08/04	56	78.72	44	78.75	78.30	12	11,782	0.10%
2020/08/03	14	78.28	22	78.41	79.10	-8	11,873	-0.07%
2020/07/31	7	73.43	9	73.47	75.00	-2	11,984	-0.02%
2020/07/30	11	71.41	8	72.85	71.60	3	12,137	0.02%
2020/07/29	7	73.76	11	73.96	74.50	-4	12,215	-0.03%
2020/07/28	29	75.64	35	74.55	73.50	-6	12,280	-0.05%
2020/07/27	17	75.18	17	75.25	75.00	0	12,325	0.00%
2020/07/24	3	75.37	2	74.30	75.10	1	12,340	0.01%
2020/07/23	2	75.85	1	75.90	76.20	1	12,447	0.01%
2020/07/22	11	75.27	16	75.83	75.20	-5	12,515	-0.04%
2020/07/21	3	71.77	8	71.71	72.60	-5	12,633	-0.04%
2020/07/20	0	0.00	7	69.77	70.80	-7	12,703	-0.06%
2020/07/17	8	69.54	3	67.50	68.00	5	12,915	0.04%
2020/07/16	1	69.80	2	70.10	69.50	-1	13,172	-0.01%
2020/07/15	5	71.04	4	71.93	71.00	1	13,437	0.01%
2020/07/14	8	71.01	11	69.74	69.20	-3	13,526	-0.02%
2020/07/13	1	68.50	7	68.54	67.80	-6	13,692	-0.04%
2020/07/10	10	67.66	9	67.99	67.60	1	13,861	0.01%
2020/07/09	6	70.78	12	70.44	70.30	-6	14,017	-0.04%
2020/07/08	1	68.40	8	66.26	68.40	-7	13,902	-0.05%
2020/07/07	12	66.99	4	66.53	65.20	8	13,792	0.06%
2020/07/06	6	68.35	18	68.30	67.10	-12	13,694	-0.09%
2020/07/03	7	66.01	12	66.08	65.00	-5	13,380	-0.04%
2020/07/02	32	65.77	30	65.88	66.10	2	13,427	0.01%
2020/07/01	10	63.58	30	64.83	64.40	-20	13,283	-0.15%
2020/06/30	7	63.09	15	62.27	63.60	-8	12,952	-0.06%
2020/06/29	9	60.60	4	60.50	60.50	5	12,820	0.04%
2020/06/24	8	59.41	2	59.50	60.30	6	12,768	0.05%
2020/06/23	4	59.65	2	60.20	60.30	2	12,731	0.02%
2020/06/22	10	59.46	9	59.44	59.40	1	12,684	0.01%
2020/06/19	12	59.39	10	59.69	59.20	2	12,767	0.02%
2020/06/18	11	60.94	2	60.30	60.30	9	12,779	0.07%
2020/06/17	3	59.27	10	60.15	60.00	-7	12,742	-0.05%
2020/06/16	19	59.82	26	59.28	59.60	-7	12,743	-0.05%
2020/06/15	25	57.22	6	57.83	57.00	19	12,766	0.15%
2020/06/12	0	0.00	6	57.93	57.80	-6	12,908	-0.05%
2020/06/11	2	57.85	0	0.00	57.80	2	13,006	0.02%
2020/06/10	2	60.10	1	60.00	59.90	1	13,216	0.01%
2020/06/09	4	60.90	7	60.77	59.70	-3	13,447	-0.02%
2020/06/08	6	59.77	4	59.98	59.60	2	13,808	0.01%
2020/06/05	4	61.55	5	61.20	60.90	-1	14,205	-0.01%
2020/06/04	13	61.22	9	61.01	60.70	4	14,240	0.03%
2020/06/03	5	62.16	12	61.07	60.60	-7	14,281	-0.05%
2020/06/02	8	61.51	10	60.15	60.20	-2	14,234	-0.01%
2020/06/01	4	59.80	5	60.50	61.50	-1	14,121	-0.01%
2020/05/29	3	59.30	4	58.63	58.70	-1	14,067	-0.01%
2020/05/28	1	59.00	30	59.13	58.50	-29	14,288	-0.20%
2020/05/27	58	59.75	31	59.75	59.80	27	14,419	0.19%
2020/05/26	15	59.53	40	59.29	58.50	-25	14,268	-0.18%
2020/05/25	53	58.32	28	58.22	58.80	25	14,013	0.18%
2020/05/22	1	55.80	3	55.30	55.00	-2	13,773	-0.01%
2020/05/21	17	55.12	0	0.00	56.00	17	13,804	0.12%
2020/05/20	1	54.70	0	0.00	54.50	1	13,746	0.01%
2020/05/19	2	55.30	2	55.50	55.30	0	13,766	0.00%
2020/05/14	11	57.53	19	57.48	55.90	-8	13,718	-0.06%
2020/05/13	4	58.40	1	58.30	58.00	3	13,535	0.02%
2020/05/12	5	59.22	4	59.03	59.70	1	13,396	0.01%
2020/05/11	11	58.46	9	58.59	58.70	2	13,232	0.02%
2020/05/08	9	57.82	1	57.00	56.80	8	12,971	0.06%
2020/05/07	17	57.09	3	57.13	58.30	14	12,729	0.11%
2020/05/06	18	59.28	2	58.30	58.20	16	12,280	0.13%
2020/05/05	6	61.85	1	61.30	61.00	5	11,905	0.04%
2020/05/04	11	62.18	2	62.35	62.10	9	11,699	0.08%
2020/04/30	1	64.80	2	65.90	64.70	-1	11,530	-0.01%
2020/04/29	12	65.01	11	65.17	65.20	1	11,381	0.01%
2020/04/28	15	64.88	15	65.13	64.60	0	11,278	0.00%
2020/04/27	14	63.91	15	63.97	63.30	-1	11,074	-0.01%
2020/04/24	16	64.52	18	64.31	63.10	-2	10,867	-0.02%
2020/04/23	9	62.31	8	62.53	63.20	1	10,455	0.01%
2020/04/22	22	62.65	14	62.81	62.80	8	10,301	0.08%
2020/04/21	13	65.20	9	64.27	62.70	4	9,967	0.04%
2020/04/20	2	66.20	6	66.42	67.50	-4	9,620	-0.04%
2020/04/17	23	63.89	27	63.01	62.60	-4	9,177	-0.04%
2020/04/16	12	57.80	20	58.26	60.50	-8	8,585	-0.09%
2020/04/15	14	53.69	7	54.53	55.00	7	8,142	0.09%
2020/04/14	9	52.74	18	52.81	53.60	-9	7,906	-0.11%
2020/04/13	1	50.10	1	49.65	49.75	0	7,571	0.00%
2020/04/10	2	47.35	2	47.80	48.00	0	7,409	0.00%
2020/04/09	3	47.47	0	0.00	47.35	3	7,446	0.04%
2020/04/08	13	48.25	13	47.95	47.75	0	7,427	0.00%
2020/04/07	0	0.00	5	47.20	48.00	-5	7,403	-0.07%
2020/04/06	3	44.03	0	0.00	44.55	3	7,292	0.04%
2020/04/01	0	0.00	1	44.00	44.00	-1	7,271	-0.01%
2020/03/31	0	0.00	7	43.07	44.00	-7	7,377	-0.09%
2020/03/30	2	41.63	17	42.12	42.50	-15	7,223	-0.21%
2020/03/27	7	41.87	6	42.69	41.65	1	7,201	0.01%
2020/03/26	3	42.18	4	42.69	42.75	-1	7,160	-0.01%
2020/03/25	5	41.99	5	42.73	42.25	0	7,277	0.00%
2020/03/24	20	40.90	1	40.30	41.10	19	7,223	0.26%
2020/03/23	1	38.70	2	39.00	38.65	-1	7,214	-0.01%
2020/03/20	1	39.05	7.2	39.03	38.65	-6.2	7,303	-0.08%
2020/03/19	8	36.88	4	36.19	36.15	4	7,286	0.05%
2020/03/18	18	41.26	12	41.33	40.10	6	7,214	0.08%
2020/03/17	2	42.18	1	43.10	42.50	1	7,254	0.01%
2020/03/16	5	45.55	5	44.82	44.00	0	7,283	0.00%
2020/03/13	1	43.65	14	43.64	43.00	-13	7,539	-0.17%
2020/03/12	24	48.59	9	48.44	47.35	15	7,367	0.20%
2020/03/11	1	53.30	11	52.17	52.60	-10	7,030	-0.14%
2020/03/10	3	48.37	6	47.91	48.50	-3	6,674	-0.04%
2020/03/09	3	49.02	1	49.05	47.55	2	6,638	0.03%
2020/03/06	0	0.00	1	49.85	49.85	-1	6,833	-0.01%
2020/03/05	9	49.58	7	49.59	49.60	2	7,229	0.03%
2020/03/04	18	48.72	38	48.66	48.50	-20	7,213	-0.28%
2020/03/03	31	48.68	8	49.21	47.90	23	7,165	0.32%
2020/03/02	20	49.06	19	49.42	50.50	1	6,855	0.01%
2020/02/27	5	47.86	15	47.30	47.45	-10	6,627	-0.15%
2020/02/26	11	46.90	2	47.80	46.80	9	6,515	0.14%
2020/02/25	4	47.89	1	48.20	48.45	3	6,464	0.05%
2020/02/24	0	0.00	3	47.97	48.30	-3	6,418	-0.05%
2020/02/21	2	48.05	3	48.00	47.50	-1	6,327	-0.02%
2020/02/20	4	48.11	6	48.09	48.00	-2	6,224	-0.03%
2020/02/19	1	46.80	11	47.04	47.15	-10	6,098	-0.16%
2020/02/18	0	0.00	7	46.51	47.00	-7	5,964	-0.12%
2020/02/17	0	0.00	1	45.10	45.50	-1	5,836	-0.02%
2020/02/14	0	0.00	4	43.84	44.00	-4	5,766	-0.07%
2020/02/03	2	42.98	0	0.00	43.80	2	5,756	0.03%
2020/01/31	1	43.95	1	43.35	43.65	0	5,725	0.00%
2020/01/30	2	42.88	10	42.56	43.10	-8	5,689	-0.14%
2020/01/20	0	0.00	2	46.55	46.55	-2	5,648	-0.04%
2020/01/17	7	45.81	0	0.00	46.00	7	5,626	0.12%
2020/01/15	10	46.55	5	46.76	46.55	5	5,494	0.09%
2020/01/14	7	47.63	0	0.00	47.15	7	5,475	0.13%
2020/01/10	0	0.00	1	47.35	47.35	-1	5,402	-0.02%
2020/01/09	0	0.00	2	47.20	46.90	-2	5,394	-0.04%
2020/01/08	1	47.00	3	46.82	46.85	-2	5,490	-0.04%
2020/01/06	1	46.80	2	46.93	46.70	-1	5,459	-0.02%
2020/01/03	4	47.94	2	47.30	47.30	2	5,427	0.04%
2020/01/02	0	0.00	3	48.07	48.25	-3	5,338	-0.06%
2019/12/31	5	48.22	20	47.85	47.30	-15	5,272	-0.28%
2019/12/30	3	47.78	2.4	48.30	48.35	0.6	5,204	0.01%
2019/12/27	20.3	48.20	1	47.90	48.20	19.3	5,152	0.37%
2019/12/26	4	48.08	1	48.65	47.15	3	5,074	0.06%
2019/12/25	0	0.00	2	47.55	47.60	-2	4,899	-0.04%
2019/12/24	6	47.21	2	47.25	47.25	4	4,880	0.08%
2019/12/23	2	47.05	3	46.58	46.90	-1	4,849	-0.02%
2019/12/20	8	48.23	0	0.00	46.50	8	4,800	0.17%
2019/12/19	0.3	47.90	0	0.00	47.90	0.3	4,662	0.01%
2019/12/18	6	48.28	8	47.39	47.30	-2	4,607	-0.04%
2019/12/17	22	48.35	18	48.01	48.00	4	4,553	0.09%
2019/12/16	8	47.66	15	47.57	47.55	-7	4,401	-0.16%
2019/12/13	7.3	46.88	66	46.50	46.90	-58.7	4,309	-1.36%
2019/12/12	8	48.38	6	48.17	47.80	2	4,222	0.05%
2019/12/11	58	47.13	54	47.31	47.90	4	4,013	0.10%
2019/12/10	240.5	45.72	212.1	46.95	47.80	28.4	3,795	0.75%	大買/大賣/
2019/12/09	6.1	44.55	5	44.70	44.05	1.1	3,261	0.03%
2019/12/06	12	43.93	4	44.68	43.95	8	3,164	0.25%
2019/12/05	32	44.69	3	44.47	44.80	29	3,070	0.94%
2019/12/04	0	0.00	3	44.10	44.20	-3	2,978	-0.10%
2019/12/03	7	43.86	3	43.80	44.05	4	2,899	0.14%
2019/12/02	18	43.34	33	43.06	44.30	-15	2,609	-0.57%
2019/11/29	0	0.00	26	40.49	40.95	-26	2,316	-1.12%
2019/11/28	3	40.32	6	40.43	40.10	-3	2,249	-0.13%
2019/11/27	0	0.00	2	39.23	39.55	-2	2,165	-0.09%
2019/11/26	2	39.05	0	0.00	38.90	2	2,150	0.09%
2019/11/19	1	38.50	2	38.40	38.35	-1	2,730	-0.04%
2019/11/12	1	38.45	0	0.00	38.45	1	2,902	0.03%
2019/11/08	0	0.00	1	39.15	39.40	-1	2,966	-0.03%
2019/11/07	1	38.85	2	38.95	38.90	-1	2,967	-0.03%
2019/11/06	2	38.63	5	38.62	38.55	-3	2,981	-0.10%
2019/11/05	5	38.23	0	0.00	38.45	5	2,999	0.17%
2019/10/31	0	0.00	1	37.55	37.40	-1	3,003	-0.03%
2019/10/30	1	38.30	1	38.30	38.40	0	2,962	0.00%
2019/10/29	0	0.00	1	38.40	38.25	-1	2,973	-0.03%
2019/10/23	1	39.35	2	39.40	39.00	-1	3,103	-0.03%
2019/10/21	2	38.95	0	0.00	38.95	2	3,101	0.06%
2019/10/17	2	39.10	0	0.00	38.95	2	3,090	0.06%
2019/10/16	6	39.68	3	39.97	39.35	3	3,069	0.10%
2019/10/03	24	39.35	24	39.47	39.00	0	2,912	0.00%
2019/09/25	0	0.00	1	40.35	39.90	-1	2,859	-0.03%
2019/09/23	3	40.75	2	40.75	40.75	1	2,810	0.04%
2019/09/18	0	0.00	16	39.91	40.05	-16	2,755	-0.58%
2019/09/17	0	0.00	6	39.95	39.45	-6	2,736	-0.22%
2019/09/10	10	40.78	0	0.00	40.55	10	2,655	0.38%
2019/09/06	1	40.25	0	0.00	40.00	1	2,591	0.04%
2019/09/05	1	40.85	1	40.80	40.95	0	2,517	0.00%
2019/09/03	17	41.33	7	41.09	40.90	10	2,420	0.41%
2019/09/02	0	0.00	3	40.95	41.25	-3	2,180	-0.14%
2019/08/30	0	0.00	25	39.85	39.85	-25	2,114	-1.18%
2019/08/29	16	39.98	0	0.00	39.95	16	2,089	0.77%
2019/08/28	12	39.48	0	0.00	39.70	12	2,049	0.59%
2019/08/27	1	39.70	0	0.00	39.45	1	2,008	0.05%
2019/08/26	0	0.00	2	39.80	39.10	-2	1,855	-0.11%
2019/08/23	22	39.19	4	40.86	38.60	18	1,693	1.06%
2019/08/22	6	40.00	5	40.15	40.45	1	1,428	0.07%
2019/08/21	0	0.00	6	38.93	39.00	-6	1,323	-0.45%
2019/08/20	7	38.31	0	0.00	38.10	7	1,279	0.55%
2019/08/19	2	37.70	1	38.10	38.70	1	1,263	0.08%
2019/08/16	1	38.70	1	38.45	38.10	0	1,244	0.00%
2019/08/15	0	0.00	5	37.75	37.85	-5	1,196	-0.42%
2019/08/14	8	39.55	0	0.00	39.55	8	1,126	0.71%
2019/08/13	5	39.57	1	39.65	39.70	4	1,077	0.37%
2019/08/12	15	39.69	3	39.68	39.70	12	1,050	1.14%
2019/08/08	3	39.03	0	0.00	39.35	3	1,008	0.30%
2019/08/07	2	38.20	0	0.00	38.65	2	971	0.21%
2019/07/29	2	38.63	0	0.00	39.25	2	981	0.20%
2019/07/26	1	37.90	0	0.00	38.00	1	959	0.10%
2019/07/25	0	0.00	1	38.25	38.40	-1	868	-0.12%
2019/07/12	0	0.00	2	36.05	36.05	-2	1,040	-0.19%
2019/07/09	0	0.00	2	35.60	35.55	-2	1,074	-0.19%
2019/07/05	3	35.25	0	0.00	35.50	3	1,088	0.28%
2019/07/02	1	35.50	0	0.00	35.10	1	1,113	0.09%
2019/06/12	0	0.00	1	33.70	33.70	-1	1,121	-0.09%
2019/05/23	0	0.00	3	33.20	33.20	-3	1,067	-0.28%
2019/05/22	0	0.00	0.2	34.20	34.05	-0.2	1,058	-0.02%
2019/05/15	2	35.85	0	0.00	36.15	2	1,000	0.20%
2019/05/13	0	0.00	1	35.50	35.50	-1	980	-0.10%
2019/05/10	1.1	36.45	0	0.00	36.45	1.1	970	0.11%
2019/05/07	0	0.00	1	38.10	38.20	-1	910	-0.11%
2019/05/06	0.1	36.90	0	0.00	36.55	0.1	824	0.01%
2019/05/02	0	0.00	14	36.55	36.65	-14	764	-1.83%
2019/04/29	2	35.80	0	0.00	35.60	2	726	0.28%
2019/04/26	2	36.40	0	0.00	36.35	2	695	0.29%
2019/04/24	4	36.61	17	36.75	36.95	-13	614	-2.11%
2019/04/19	0	0.00	1	34.95	35.20	-1	478	-0.21%
2019/04/17	1	34.50	0	0.00	34.80	1	443	0.23%
2019/04/15	10	34.75	0	0.00	34.60	10	406	2.46%
2019/04/11	0	0.00	2	33.90	34.05	-2	359	-0.56%
2019/04/09	0	34.05	0	0.00	33.80	0	332	0.00%
2019/03/29	0	0.00	10	32.20	32.25	-10	259	-3.86%
2019/03/20	2	33.85	0	0.00	34.00	2	213	0.94%
2019/03/18	0	0.00	2	33.50	33.55	-2	200	-1.00%
2019/03/06	5	34.00	8	33.86	34.10	-3	232	-1.29%
2019/03/05	0	0.00	0	34.05	33.90	0	229	-0.01%
2019/01/28	0	0.00	2	33.90	34.10	-2	224	-0.89%
2019/01/23	1	33.20	0	0.00	33.05	1	225	0.44%
2019/01/04	0	0.00	1	31.95	31.95	-1	260	-0.38%
2018/12/11	1	32.00	0	0.00	32.00	1	293	0.34%
2018/12/10	1	32.10	0	0.00	32.25	1	291	0.34%
2018/11/20	0	0.00	1	33.00	33.00	-1	284	-0.35%
2018/11/19	0	0.00	3	33.40	33.50	-3	283	-1.06%
2018/11/07	1	31.20	0	0.00	31.45	1	307	0.33%
2018/11/02	0	0.00	3	31.83	31.90	-3	328	-0.91%
2018/11/01	0	0.00	3	31.23	31.60	-3	329	-0.91%
2018/10/26	1	30.50	0	0.00	31.00	1	333	0.30%
2018/10/25	1	31.10	0	0.00	31.10	1	329	0.30%
2018/10/19	0	0.00	1	31.35	32.90	-1	336	-0.30%
2018/10/15	1	32.55	0	0.00	32.25	1	322	0.31%
2018/10/11	1	32.75	0	0.00	32.50	1	317	0.31%
2018/09/13	1	34.00	0	0.00	34.35	1	387	0.26%
2018/09/07	1	35.05	0	0.00	34.90	1	400	0.25%
2018/09/06	0	0.00	1	35.90	35.80	-1	433	-0.23%
2018/09/05	0	0.00	5	35.80	35.85	-5	435	-1.15%
2018/09/03	1	36.10	0	0.00	36.00	1	440	0.23%
2018/08/21	1	34.65	0	0.00	34.50	1	459	0.22%
2018/08/14	0	0.00	0.4	40.00	37.50	-0.4	460	-0.10%
2018/08/10	0	0.00	2	38.00	37.70	-2	435	-0.46%
2018/07/30	1	37.50	0	0.00	37.60	1	425	0.23%
2018/07/24	0	0.00	1	37.15	37.35	-1	432	-0.23%
2018/07/23	1	37.20	0	0.00	37.10	1	436	0.23%
2018/07/18	0	0.00	1	37.10	37.20	-1	455	-0.22%
2018/07/04	0	0.00	1	36.70	36.70	-1	507	-0.20%
2018/06/29	3	38.98	9	39.00	38.15	-6	496	-1.21%
2018/06/28	1	38.55	0	0.00	38.55	1	444	0.23%
2018/06/25	2	36.75	0	0.00	36.85	2	431	0.46%
2018/06/20	4	37.10	0	0.00	36.95	4	430	0.93%
2018/06/19	0	0.00	2	37.50	37.30	-2	428	-0.47%
2018/06/15	1	37.80	2	38.00	37.15	-1	429	-0.23%
2018/06/14	0	0.00	1	38.60	37.90	-1	417	-0.24%
2018/05/29	0	0.00	3	38.43	38.40	-3	417	-0.72%
2018/05/28	3	37.93	0	0.00	37.95	3	410	0.73%
2018/05/17	1	36.50	0	0.00	36.50	1	437	0.23%
2018/05/08	1	36.90	0	0.00	37.20	1	517	0.19%
2018/05/03	0	0.00	2	36.10	36.25	-2	541	-0.37%
2018/04/30	2	35.80	0	0.00	35.65	2	570	0.35%
2018/04/27	2	35.95	0	0.00	36.00	2	577	0.35%
2018/04/26	2	36.15	0	0.00	36.00	2	606	0.33%
2018/04/24	1	35.90	0	0.00	36.20	1	846	0.12%
2018/04/23	4	36.84	0	0.00	36.85	4	889	0.45%
2018/04/09	0	0.00	3	38.95	38.95	-3	878	-0.34%
2018/03/16	1	39.20	0	0.00	38.95	1	905	0.11%
2018/03/13	0	0.00	2	39.00	39.30	-2	899	-0.22%
2018/02/09	2	38.65	0	0.00	38.95	2	964	0.21%
2018/02/06	0	0.00	7	39.10	39.10	-7	940	-0.74%
2018/02/05	6	39.67	0	0.00	40.80	6	916	0.65%
2018/01/30	2	40.73	2	40.70	40.65	0	905	0.00%
2018/01/29	0	0.00	1	41.10	40.95	-1	896	-0.11%
2018/01/26	1	41.25	0	0.00	41.30	1	886	0.11%
2018/01/24	3	42.25	3	42.25	42.25	0	875	0.00%
2018/01/22	4	42.11	0	0.00	42.20	4	863	0.46%
2018/01/19	0	0.00	1	42.65	42.55	-1	839	-0.12%
2018/01/18	4	44.41	7	43.79	43.00	-3	802	-0.37%
2018/01/17	0	0.00	12	41.03	41.75	-12	596	-2.01%
2018/01/10	0	0.00	5	39.90	39.80	-5	573	-0.87%
2018/01/04	0	0.00	1	39.95	40.30	-1	602	-0.17%