晶技 (3042)-永豐金-南京券商分點個股進出

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
119.0
漲跌
▲0.5
漲幅
+0.42%
成交量
4,641張
產業
上市電子零組件類股
1039人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶技 (3042)籌碼相關－永豐金-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	4	120.00	4	119.00	119.00	0	3,796	0.00%
2024/06/06	3	116.00	3	116.00	115.00	0	4,403	0.00%
2024/06/05	1	116.00	0	0.00	116.00	1	4,380	0.02%
2024/06/03	1	112.00	0	0.00	114.50	1	4,438	0.02%
2024/05/31	5	113.00	5	113.50	113.00	0	4,550	0.00%
2024/05/30	15	112.00	0	0.00	113.00	15	4,684	0.32%
2024/05/29	1	115.50	2	116.75	116.00	-1	4,821	-0.02%
2024/05/28	1	115.50	3	115.83	115.50	-2	4,786	-0.04%
2024/05/24	1	115.50	1	114.00	116.00	0	4,732	0.00%
2024/05/23	2	115.50	1	115.00	115.50	1	4,703	0.02%
2024/05/22	15	114.00	15	114.43	115.00	0	4,686	0.00%
2024/05/21	35	111.00	35	111.36	112.00	0	4,652	0.00%
2024/05/20	71	109.34	71	109.82	110.00	0	4,646	0.00%
2024/05/17	11	108.64	10	109.00	108.00	1	4,602	0.02%
2024/05/16	1	110.00	1	111.00	109.50	0	4,566	0.00%
2024/05/13	1	111.50	1	110.00	110.00	0	4,519	0.00%
2024/05/10	2	111.50	3	111.00	110.50	-1	4,504	-0.02%
2024/05/06	15	110.47	25	110.30	112.00	-10	4,380	-0.23%
2024/05/03	27	111.98	15	112.67	111.50	12	4,340	0.28%
2024/05/02	1	112.00	3	111.83	112.00	-2	4,276	-0.05%
2024/04/29	0	0.00	1	110.50	111.00	-1	4,221	-0.02%
2024/04/24	2	105.50	0.3	105.50	106.00	1.7	4,174	0.04%
2024/04/23	4.1	104.96	4	104.00	104.00	0.1	4,174	0.00%
2024/04/22	2.2	105.77	2	103.50	103.50	0.2	4,166	0.00%
2024/04/18	0	0.00	0.5	110.31	111.00	-0.5	4,121	-0.01%
2024/04/17	0.5	110.00	0	0.00	110.00	0.5	4,124	0.01%
2024/04/16	3	109.00	3	111.00	109.00	0	4,121	0.00%
2024/04/12	1	113.00	2	113.00	113.00	-1	4,061	-0.02%
2024/04/11	1	112.50	0.1	111.50	112.50	1	4,042	0.02%
2024/04/10	0	112.50	0	0.00	112.50	0	4,030	0.00%
2024/04/09	0	112.00	0	112.00	111.00	0	4,006	0.00%
2024/04/08	1	110.00	0	0.00	110.00	1	3,948	0.03%
2024/04/03	0	0.00	0.1	110.00	109.50	-0.1	3,918	0.00%
2024/04/02	3	110.50	2	111.25	110.50	1	3,889	0.03%
2024/04/01	1	111.00	0	0.00	110.50	1	3,849	0.03%
2024/03/29	0	0.00	0	113.00	113.00	0	3,797	0.00%
2024/03/25	0	116.50	4	116.36	115.00	-4	3,277	-0.12%
2024/03/22	4	116.88	1	117.00	117.00	3	3,235	0.09%
2024/03/21	11.1	122.62	11	122.41	121.50	0.1	3,152	0.00%
2024/03/20	4	122.13	3	121.83	120.50	1	3,020	0.03%
2024/03/19	1	120.00	6	117.83	120.00	-5	2,829	-0.18%
2024/03/18	19	113.55	19	114.45	114.50	0	2,634	0.00%
2024/03/15	2	114.75	3	114.17	114.50	-1	2,585	-0.04%
2024/03/14	136	117.13	139.1	117.17	117.00	-3.1	2,519	-0.12%	大買/大賣/
2024/03/13	3	115.00	17	114.79	117.00	-14	2,330	-0.60%
2024/03/12	1	109.00	13.3	106.85	108.00	-12.3	1,972	-0.62%
2024/03/11	0	0.00	1	104.00	105.50	-1	1,893	-0.05%
2024/03/08	0	0.00	2	102.75	103.00	-2	1,883	-0.11%
2024/03/07	9	105.00	2	103.50	105.00	7	1,872	0.37%
2024/03/06	10.1	106.82	17	107.15	106.50	-6.9	1,836	-0.38%
2024/03/05	2	105.25	2	106.00	105.00	0	1,729	0.00%
2024/03/04	1	106.00	6	104.25	106.00	-5	1,599	-0.31%
2024/02/29	0	0.00	0.3	99.65	99.80	-0.3	1,453	-0.02%
2024/02/27	2	98.70	0	0.00	98.90	2	1,453	0.14%
2024/02/26	0.1	100.50	0	0.00	100.00	0.1	1,450	0.01%
2024/02/23	1	100.00	0	0.00	100.00	1	1,448	0.07%
2024/02/22	2	99.95	0	0.00	100.00	2	1,430	0.14%
2024/02/21	1	98.90	3	100.00	98.80	-2	1,401	-0.14%
2024/02/16	0	0.00	0.1	97.80	97.50	-0.1	1,407	0.00%
2024/02/05	1	95.10	0	0.00	95.30	1	1,482	0.07%
2024/01/29	0	0.00	1	96.30	96.20	-1	1,539	-0.06%
2024/01/22	3	95.60	5	96.00	96.00	-2	1,558	-0.13%
2024/01/18	1	94.10	0	0.00	94.20	1	1,564	0.06%
2024/01/17	0	0.00	5	93.40	94.00	-5	1,565	-0.32%
2024/01/16	0	0.00	1	95.20	95.30	-1	1,554	-0.06%
2024/01/15	1	96.00	0	0.00	96.00	1	1,558	0.06%
2024/01/11	1	94.20	0	94.80	94.90	1	1,563	0.06%
2024/01/09	0	0.00	0	95.83	95.50	0	1,623	0.00%
2024/01/08	0	0.00	2	95.50	95.70	-2	1,671	-0.12%
2024/01/05	2	97.50	0	97.75	96.70	2	1,709	0.12%
2024/01/02	0	0.00	0	99.00	99.00	0	1,746	0.00%
2023/12/29	0	0.00	0	98.80	98.60	0	1,768	0.00%
2023/12/26	0	0.00	6	98.37	98.00	-6	1,856	-0.32%
2023/12/21	1	98.10	1	98.40	97.00	0	1,980	0.00%
2023/12/19	2	97.50	0	0.00	97.70	2	1,998	0.10%
2023/12/14	0	0.00	2	101.00	101.50	-2	2,197	-0.09%
2023/12/11	2	100.00	5	100.20	100.00	-3	2,348	-0.13%
2023/12/07	0	0.00	5	102.90	101.50	-5	2,441	-0.20%
2023/12/06	5	104.00	0	0.00	104.00	5	2,475	0.20%
2023/12/05	1	102.50	2	102.75	103.00	-1	2,521	-0.04%
2023/12/04	1	102.50	3	102.67	103.00	-2	2,619	-0.08%
2023/12/01	0	0.00	2	101.50	101.50	-2	2,901	-0.07%
2023/11/29	0	0.00	3	102.00	102.50	-3	2,978	-0.10%
2023/11/24	8	98.95	0	0.00	100.50	8	3,037	0.26%
2023/11/20	1	100.50	0	0.00	100.50	1	3,146	0.03%
2023/11/16	1	99.30	0	0.00	99.20	1	3,292	0.03%
2023/11/15	0	0.00	2	100.00	99.70	-2	3,374	-0.06%
2023/11/10	1	96.80	1	96.10	96.10	0	3,602	0.00%
2023/11/08	1	97.10	1	98.00	97.70	0	3,580	0.00%
2023/11/01	1	96.20	1	96.00	96.00	0	3,684	0.00%
2023/10/30	0	0.00	1	97.30	97.50	-1	3,688	-0.03%
2023/10/27	1	96.80	1	96.70	96.70	0	3,706	0.00%
2023/10/26	2.1	97.52	2	96.70	96.70	0.1	3,718	0.00%
2023/10/25	7	99.57	6.1	98.91	98.90	0.9	3,722	0.02%
2023/10/24	2	98.15	2	99.00	99.40	0	3,739	0.00%
2023/10/23	3	98.00	3	98.03	97.80	0	3,759	0.00%
2023/10/20	1	96.90	2	97.20	97.70	-1	3,783	-0.03%
2023/10/19	1	97.50	2	97.85	97.90	-1	3,801	-0.03%
2023/10/18	6	98.73	6	98.93	98.30	0	3,825	0.00%
2023/10/17	1	98.90	2	99.95	100.00	-1	3,781	-0.03%
2023/10/16	7	98.03	7	98.59	98.50	0	3,763	0.00%
2023/10/13	2	97.95	4	99.48	100.00	-2	3,733	-0.05%
2023/10/12	1	97.70	2	97.90	98.50	-1	3,693	-0.03%
2023/10/06	1	96.60	1	96.60	96.60	0	3,689	0.00%
2023/10/05	4	97.30	4	96.40	96.40	0	3,722	0.00%
2023/10/04	1	96.80	3	96.73	97.00	-2	3,699	-0.05%
2023/10/03	0	0.00	1	98.50	98.00	-1	3,698	-0.03%
2023/10/02	3	97.37	1	97.80	98.00	2	3,711	0.05%
2023/09/28	4	96.20	2	96.80	96.80	2	3,669	0.05%
2023/09/27	4.1	96.97	6	97.57	97.10	-1.9	3,625	-0.05%
2023/09/25	16	99.89	16	100.28	99.70	0	3,714	0.00%
2023/09/22	5	99.30	6	98.78	99.60	-1	3,711	-0.03%
2023/09/21	11	98.93	10	98.89	99.10	1	3,700	0.03%
2023/09/20	45	101.06	54	101.10	99.10	-9	3,684	-0.24%
2023/09/19	230.2	104.30	219	104.39	103.50	11.2	3,634	0.31%	大買/大賣/
2023/09/18	62	103.05	66	103.24	103.00	-4	3,582	-0.11%
2023/09/15	63	101.08	63	101.30	102.50	0	3,520	0.00%
2023/09/14	76	100.61	81	100.80	101.50	-5	3,503	-0.14%
2023/09/13	23	99.47	21	100.54	99.20	2	3,463	0.06%
2023/09/12	9	100.94	9	100.94	101.00	0	3,415	0.00%
2023/09/11	97	101.16	96	101.59	101.00	1	3,342	0.03%
2023/09/08	75	100.60	74	101.11	101.00	1	3,292	0.03%
2023/09/07	31	102.35	31	102.65	103.00	0	3,226	0.00%
2023/09/06	11	103.59	58	98.26	103.00	-47	3,130	-1.50%
2023/09/05	28	97.87	3	97.57	97.90	25	2,825	0.88%
2023/09/04	7	95.60	0	0.00	95.60	7	2,749	0.25%
2023/09/01	31	94.49	14	94.76	94.40	17	2,733	0.62%
2023/08/31	4	94.70	5	94.82	94.70	-1	2,686	-0.04%
2023/08/29	1.1	92.86	1	93.30	93.90	0.1	2,672	0.00%
2023/08/25	1	92.90	0	0.00	92.90	1	2,660	0.04%
2023/08/24	1	94.00	2	93.90	95.00	-1	2,629	-0.04%
2023/08/22	2	93.70	3	95.17	93.50	-1	2,549	-0.04%
2023/08/21	20	92.02	16	94.84	92.00	4	2,435	0.16%
2023/08/18	3	96.10	2	95.70	94.40	1	2,340	0.04%
2023/08/17	7	94.94	9.7	93.81	95.70	-2.7	2,208	-0.12%
2023/08/14	0	89.60	0	0.00	89.80	0	1,964	0.00%
2023/08/11	1	90.30	1	90.50	90.50	0	1,960	0.00%
2023/08/10	0.1	89.80	0	0.00	90.30	0.1	1,956	0.00%
2023/08/09	3.1	90.97	3	92.17	90.80	0.1	1,940	0.01%
2023/08/07	0	0.00	2	94.00	91.70	-2	1,865	-0.11%
2023/08/04	2	90.30	0	0.00	91.00	2	1,833	0.11%
2023/08/02	0.1	89.91	0	0.00	89.60	0.1	1,827	0.01%
2023/08/01	0.2	90.00	0	0.00	90.00	0.2	1,820	0.01%
2023/07/31	2	88.60	0	0.00	88.40	2	1,800	0.11%
2023/07/27	0.1	89.20	0	0.00	89.00	0.1	1,756	0.01%
2023/07/26	0	0.00	1	90.20	90.00	-1	1,729	-0.06%
2023/07/19	1	89.20	0	0.00	88.50	1	1,637	0.06%
2023/07/18	0.2	90.80	0	0.00	90.50	0.2	1,623	0.01%
2023/07/17	0	0.00	1	91.70	91.50	-1	1,617	-0.06%
2023/07/13	0	0.00	1.2	93.10	92.00	-1.2	1,602	-0.07%
2023/07/12	0.2	91.20	0	0.00	92.00	0.2	1,561	0.01%
2023/07/11	0	0.00	10	87.80	88.40	-10	1,516	-0.66%
2023/07/06	3	90.20	4	90.40	90.10	-1	1,481	-0.07%
2023/07/04	7	89.19	9	89.34	88.90	-2	1,438	-0.14%
2023/07/03	1	94.90	0	0.00	96.20	1	1,336	0.07%
2023/06/28	2	94.40	1	93.90	93.10	1	1,248	0.08%
2023/06/27	2	96.40	0	0.00	94.50	2	1,226	0.16%
2023/06/19	0	0.00	2	94.50	94.50	-2	1,106	-0.18%
2023/06/16	0	0.00	1	92.10	94.30	-1	1,105	-0.09%
2023/06/06	0	92.50	0	0.00	92.40	0	1,081	0.00%
2023/06/02	1	91.50	0	0.00	90.90	1	1,123	0.09%
2023/06/01	0	0.00	2	90.50	90.70	-2	1,116	-0.18%
2023/05/30	0	0.00	7	89.53	89.40	-7	1,108	-0.63%
2023/05/29	1	89.00	0	0.00	89.40	1	1,107	0.09%
2023/05/17	1	86.50	0	0.00	86.40	1	1,099	0.09%
2023/05/15	0	85.00	0	0.00	85.20	0	1,128	0.00%
2023/05/08	0	0.00	0.1	86.50	87.00	-0.1	1,178	-0.01%
2023/05/05	2	86.00	0	0.00	86.00	2	1,200	0.17%
2023/04/25	1	84.01	0	0.00	83.90	1	1,329	0.08%
2023/04/21	0	0.00	2	85.50	85.00	-2	1,321	-0.15%
2023/04/19	2	87.40	0	0.00	87.20	2	1,339	0.15%
2023/04/14	0	0.00	2	87.80	87.70	-2	1,323	-0.15%
2023/04/13	0	88.00	0	0.00	87.80	0	1,322	0.00%
2023/04/12	2	88.85	0	0.00	88.60	2	1,323	0.15%
2023/03/30	0	0.00	1	89.10	88.90	-1	1,299	-0.08%
2023/03/29	0	88.60	0	0.00	88.60	0	1,289	0.00%
2023/03/22	0	0.00	1	88.90	87.80	-1	1,289	-0.08%
2023/03/17	0	0.00	5	86.90	86.90	-5	1,244	-0.40%
2023/03/15	0	0.00	24	86.29	86.10	-24	1,239	-1.94%
2023/03/13	0	0.00	1	85.90	86.20	-1	1,243	-0.08%
2023/03/10	0	0.00	3	86.60	86.60	-3	1,240	-0.24%
2023/03/09	1	88.00	0	0.00	87.90	1	1,247	0.08%
2023/03/08	0	0.00	3	87.90	88.10	-3	1,241	-0.24%
2023/03/07	0	0.00	2	89.55	88.70	-2	1,203	-0.17%
2023/03/06	0	0.00	1	89.50	89.40	-1	1,148	-0.09%
2023/03/03	0	0.00	2	88.75	88.30	-2	1,132	-0.18%
2023/03/02	1	88.10	0	0.00	88.30	1	1,126	0.09%
2023/03/01	0	0.00	0.3	87.00	87.10	-0.3	1,113	-0.03%
2023/02/23	1	86.50	0	0.00	86.50	1	1,099	0.09%
2023/02/22	0	0.00	1	86.60	86.80	-1	1,104	-0.09%
2023/02/21	5	86.50	0	0.00	87.20	5	1,110	0.45%
2023/02/16	1	86.80	0	0.00	86.60	1	1,128	0.09%
2023/02/15	0	0.00	1	85.50	85.20	-1	1,135	-0.09%
2023/02/14	5	86.06	8	85.40	85.20	-3	1,134	-0.26%
2023/02/13	2	85.80	0	0.00	86.50	2	1,116	0.18%
2023/02/10	0	0.00	10	86.50	86.50	-10	1,130	-0.88%
2023/02/09	1.3	88.42	0	0.00	88.00	1.3	1,125	0.12%
2023/02/08	1	89.00	0	0.00	89.10	1	1,125	0.09%
2023/02/07	2	88.60	2	88.30	88.60	0	1,122	0.00%
2023/02/02	1	88.40	0	0.00	90.50	1	1,083	0.09%
2023/02/01	0	0.00	1	88.20	88.70	-1	1,040	-0.10%
2023/01/30	0	0.00	5	84.70	85.10	-5	984	-0.51%
2023/01/17	0	0.00	3	82.53	82.50	-3	979	-0.31%
2023/01/13	2	83.60	0	0.00	83.30	2	1,012	0.20%
2023/01/12	1	85.30	0	0.00	84.60	1	1,061	0.09%
2023/01/11	10	85.61	0	0.00	85.80	10	1,087	0.92%
2023/01/10	1	85.40	2	84.40	85.40	-1	1,095	-0.09%
2023/01/09	7	83.16	4	83.25	83.30	3	1,084	0.28%
2023/01/04	0	0.00	1	81.30	81.50	-1	1,260	-0.08%
2022/12/22	1	82.80	0	0.00	82.40	1	1,378	0.07%
2022/12/20	1	82.70	0	0.00	83.00	1	1,406	0.07%
2022/12/16	0	0.00	4	86.20	86.20	-4	1,418	-0.28%
2022/12/15	0	0.00	1	85.40	85.20	-1	1,401	-0.07%
2022/12/14	1	85.30	0	0.00	85.40	1	1,403	0.07%
2022/12/13	2	85.00	0	0.00	84.20	2	1,398	0.14%
2022/12/07	0	0.00	2	82.90	83.30	-2	1,403	-0.14%
2022/12/05	1	85.80	0	0.00	85.80	1	1,387	0.07%
2022/12/02	3	86.03	0	0.00	86.00	3	1,384	0.22%
2022/12/01	3	85.50	2	85.30	85.40	1	1,375	0.07%
2022/11/30	2	82.95	0	0.00	83.50	2	1,371	0.15%
2022/11/25	1	81.90	0	0.00	81.60	1	1,375	0.07%
2022/11/24	1	82.40	0	0.00	82.50	1	1,380	0.07%
2022/11/23	1	81.30	0	0.00	81.20	1	1,372	0.07%
2022/11/22	0	0.00	3	81.30	81.20	-3	1,388	-0.22%
2022/11/21	0	0.00	3	82.00	81.60	-3	1,398	-0.21%
2022/11/18	1	83.00	2	84.00	82.00	-1	1,398	-0.07%
2022/11/17	3	83.07	0	0.00	83.10	3	1,399	0.21%
2022/11/16	0	0.00	4	82.75	82.90	-4	1,406	-0.28%
2022/11/15	0	0.00	2	82.00	82.10	-2	1,400	-0.14%
2022/11/09	0	0.00	0.1	80.00	80.10	-0.1	1,480	-0.01%
2022/11/07	0	0.00	15	78.70	79.50	-15	1,501	-1.00%
2022/11/04	0	0.00	1	78.50	78.80	-1	1,514	-0.07%
2022/11/03	0	0.00	0.1	78.00	78.40	-0.1	1,521	0.00%
2022/11/02	0	0.00	0.2	78.20	77.50	-0.2	1,526	-0.01%
2022/10/27	1	75.50	1	74.60	75.50	0	1,523	0.00%
2022/10/26	2	74.20	2	75.10	74.20	0	1,532	0.00%
2022/10/21	14	76.05	8	76.28	76.00	6	1,562	0.38%
2022/10/20	5	76.36	4	74.90	76.20	1	1,608	0.06%
2022/10/19	4.2	75.68	4	75.10	75.70	0.2	1,580	0.01%
2022/10/18	6	74.70	1	74.70	75.10	5	1,563	0.32%
2022/10/17	1	74.00	2	73.40	74.20	-1	1,567	-0.06%
2022/10/14	1	73.80	0	0.00	73.50	1	1,571	0.06%
2022/10/13	1	76.10	4	77.00	71.70	-3	1,546	-0.19%
2022/10/12	1	72.70	0	0.00	72.40	1	1,430	0.07%
2022/10/11	2	70.10	0	0.00	71.00	2	1,459	0.14%
2022/10/05	4	75.15	2	75.40	75.00	2	1,612	0.12%
2022/10/04	0	0.00	1	73.60	73.90	-1	1,620	-0.06%
2022/09/27	1	76.40	0	0.00	76.00	1	1,694	0.06%
2022/09/26	1	78.60	2	75.90	76.40	-1	1,731	-0.06%
2022/09/16	1	84.80	0	0.00	85.10	1	1,830	0.05%
2022/09/15	0	0.00	1	85.10	85.10	-1	1,842	-0.05%
2022/09/13	2	85.20	3	85.60	85.10	-1	1,887	-0.05%
2022/09/08	0	0.00	1	82.60	84.00	-1	1,951	-0.05%
2022/08/23	1	87.60	1	87.10	87.10	0	2,329	0.00%
2022/08/19	0	0.00	1.1	89.40	89.40	-1.1	2,361	-0.04%
2022/08/18	1	89.10	0	0.00	89.40	1	2,343	0.04%
2022/08/16	10.1	90.70	13	90.87	90.80	-3	2,320	-0.13%
2022/08/15	1	89.90	1	89.80	89.80	0	2,283	0.00%
2022/08/12	9	89.34	9	90.00	90.00	0	2,281	0.00%
2022/08/11	0	0.00	9	89.26	88.50	-9	2,257	-0.40%
2022/08/10	1	87.80	0	0.00	87.80	1	2,260	0.04%
2022/08/09	3	87.50	0	0.00	88.00	3	2,261	0.13%
2022/08/05	3	86.67	3	86.57	86.70	0	2,279	0.00%
2022/08/04	3	85.20	4.3	84.62	86.00	-1.3	2,303	-0.06%
2022/08/02	5	87.26	5	86.70	86.70	0	2,304	0.00%
2022/08/01	2	87.50	2	88.20	87.60	0	2,295	0.00%
2022/07/29	1	87.50	4	87.45	87.40	-3	2,288	-0.13%
2022/07/28	1	84.90	0	0.00	85.00	1	2,266	0.04%
2022/07/27	1	82.00	1	82.80	84.30	0	2,261	0.00%
2022/07/26	3	84.17	1	83.70	83.70	2	2,201	0.09%
2022/07/22	5	87.20	5	86.10	86.10	0	2,188	0.00%
2022/07/20	5	87.30	0	0.00	86.80	5	2,227	0.22%
2022/07/19	1	86.70	1	86.90	86.90	0	2,255	0.00%
2022/07/15	5	85.10	3	86.50	86.00	2	2,269	0.09%
2022/07/14	6	89.85	6	90.28	90.90	0	2,244	0.00%
2022/07/12	5	86.74	3	86.90	86.90	2	2,169	0.09%
2022/07/11	0	0.00	1	89.20	89.60	-1	2,172	-0.05%
2022/07/08	0	0.00	1	89.01	88.40	-1	2,158	-0.05%
2022/07/07	3	82.15	7	81.96	84.00	-4	2,120	-0.19%
2022/07/05	0	0.00	2	85.80	86.30	-2	2,101	-0.10%
2022/07/04	0.1	85.00	4	86.10	84.60	-3.9	2,090	-0.19%
2022/07/01	4	87.65	10	88.69	87.60	-6	2,089	-0.29%
2022/06/28	2	96.50	0	0.00	95.20	2	2,026	0.10%
2022/06/27	2	98.05	0	0.00	98.30	2	2,017	0.10%
2022/06/23	1	97.30	0	0.00	96.80	1	2,061	0.05%
2022/06/22	1.1	97.33	3	98.10	97.30	-1.9	2,081	-0.09%
2022/06/21	3	99.10	0	0.00	99.10	3	2,132	0.14%
2022/06/20	1	98.80	55	99.14	97.00	-54	2,135	-2.53%
2022/06/15	3	101.50	0	0.00	100.50	3	2,233	0.13%
2022/06/10	11.1	103.00	13	102.50	103.00	-1.9	2,275	-0.08%
2022/06/09	9	101.72	9	101.94	102.50	0	2,215	0.00%
2022/06/08	2	100.00	2	100.50	100.50	0	2,140	0.00%
2022/06/07	0	0.00	1	99.90	99.10	-1	2,123	-0.05%
2022/06/01	3	98.20	10	97.60	98.10	-7	2,209	-0.32%
2022/05/30	10	95.80	2	97.00	96.80	8	2,220	0.36%
2022/05/24	15	93.47	2	93.95	92.10	13	2,373	0.55%
2022/05/20	1	93.20	5.1	93.30	93.10	-4.1	2,374	-0.17%
2022/05/18	0	0.00	4	93.18	93.50	-4	2,376	-0.17%
2022/05/17	21	90.91	0	0.00	91.60	21	2,378	0.88%
2022/05/16	6	90.08	0	0.00	89.60	6	2,388	0.25%
2022/05/13	10	87.75	0	0.00	88.10	10	2,391	0.42%
2022/05/12	0	88.80	0	0.00	86.00	0	2,403	0.00%
2022/05/11	0.2	89.89	0	0.00	89.30	0.2	2,393	0.01%
2022/05/09	2	90.01	0	0.00	90.00	2	2,472	0.08%
2022/05/04	6	92.30	7	92.47	92.50	-1	2,663	-0.04%
2022/05/03	1	90.60	0	0.00	90.80	1	2,731	0.04%
2022/04/29	1	91.50	5	91.24	91.00	-4	2,871	-0.14%
2022/04/27	0	88.50	1	88.10	90.90	-1	2,996	-0.03%
2022/04/26	3	91.57	0	0.00	90.90	3	3,019	0.10%
2022/04/25	6.1	92.95	0	0.00	92.30	6.1	3,037	0.20%
2022/04/19	0	0.00	1	96.50	98.00	-1	3,042	-0.03%
2022/04/18	2	94.50	0	0.00	94.60	2	3,058	0.07%
2022/04/15	1	95.80	0	0.00	95.80	1	3,083	0.03%
2022/04/12	0.1	95.90	2	95.10	95.50	-1.9	3,329	-0.06%
2022/04/11	0	97.30	0	0.00	96.70	0	3,403	0.00%
2022/04/08	2	99.20	0	0.00	99.40	2	3,430	0.06%
2022/03/30	3	103.17	5	102.50	103.00	-2	3,848	-0.05%
2022/03/29	18.1	102.47	15	101.50	101.50	3.1	4,044	0.08%
2022/03/25	1	102.00	1	102.00	102.00	0	4,745	0.00%
2022/03/24	3	103.17	1	104.00	103.00	2	4,738	0.04%
2022/03/22	10	102.05	12	102.25	102.50	-2	4,763	-0.04%
2022/03/21	17	102.82	30	103.15	103.00	-13	4,773	-0.27%
2022/03/18	20	100.85	3	99.90	100.50	17	4,753	0.36%
2022/03/17	3	100.50	6	100.17	100.00	-3	4,754	-0.06%
2022/03/15	2	96.30	0	0.00	96.50	2	4,742	0.04%
2022/03/11	12	98.71	0	0.00	98.30	12	4,912	0.24%
2022/03/10	8	98.50	0	98.50	98.70	8	5,020	0.16%
2022/03/09	3	96.90	3	98.00	96.90	0	5,044	0.00%
2022/03/04	2	98.00	0	0.00	97.30	2	5,116	0.04%
2022/03/02	0	0.00	1	98.50	98.30	-1	5,214	-0.02%
2022/03/01	3	98.83	3	96.60	98.80	0	5,293	0.00%
2022/02/25	0	0.00	4	95.10	96.40	-4	5,263	-0.08%
2022/02/24	4	93.50	0	0.00	93.10	4	5,334	0.07%
2022/02/22	2	95.10	0	0.00	95.20	2	5,581	0.04%
2022/02/16	1	95.80	3.2	95.84	96.90	-2.2	6,626	-0.03%
2022/02/14	3	93.90	0	0.00	94.20	3	6,750	0.04%
2022/02/10	2	96.40	0	0.00	96.20	2	6,811	0.03%
2022/02/09	0	0.00	0.8	96.81	97.20	-0.8	6,830	-0.01%
2022/02/07	0	0.00	7	94.01	94.70	-7	6,957	-0.10%
2022/01/26	16.1	93.50	21	93.60	92.60	-4.9	6,985	-0.07%
2022/01/25	2	95.20	5	97.00	95.40	-3	7,096	-0.04%
2022/01/24	7	97.43	12	96.00	96.10	-5	7,156	-0.07%
2022/01/21	2	99.20	13	99.64	99.40	-11	7,050	-0.16%
2022/01/20	11	99.86	10	100.50	100.50	1	7,024	0.01%
2022/01/19	2	101.00	0	0.00	100.50	2	6,974	0.03%
2022/01/18	2	102.50	1	103.00	102.50	1	6,945	0.01%
2022/01/17	2	101.50	0	0.00	102.00	2	6,912	0.03%
2022/01/14	2	102.00	0	0.00	102.50	2	6,903	0.03%
2022/01/13	9	101.22	0	0.00	102.00	9	6,915	0.13%
2022/01/12	0	0.00	3	102.50	101.50	-3	6,922	-0.04%
2022/01/11	1	102.00	0	0.00	101.50	1	6,967	0.01%
2022/01/07	5	105.20	3	102.83	102.50	2	6,945	0.03%
2022/01/06	19	105.05	2	104.50	105.50	17	6,861	0.25%
2022/01/05	2	106.00	4	107.75	106.00	-2	6,844	-0.03%
2022/01/04	1	107.50	21	107.52	107.50	-20	6,801	-0.29%
2021/12/30	0	0.00	1	105.50	105.50	-1	6,756	-0.01%
2021/12/29	23	108.57	2.1	110.17	107.00	20.9	6,754	0.31%
2021/12/28	2	105.50	0	0.00	105.50	2	6,643	0.03%
2021/12/27	0	0.00	16	107.03	106.50	-16	6,718	-0.24%
2021/12/24	3	108.67	12	107.79	106.50	-9	6,807	-0.13%
2021/12/23	13	111.58	4	109.63	108.50	9	6,800	0.13%
2021/12/22	43	110.84	109	110.51	111.00	-66	6,660	-0.99%	大賣/
2021/12/21	5	107.40	65	106.71	107.50	-60	6,439	-0.93%
2021/12/20	1	102.50	23	102.50	102.50	-22	6,139	-0.36%
2021/12/17	22	102.07	21	103.50	102.00	1	6,155	0.02%
2021/12/16	2	102.75	1	102.50	103.50	1	6,190	0.02%
2021/12/15	0	0.00	1	100.50	101.00	-1	6,197	-0.02%
2021/12/14	8	98.99	0	0.00	99.20	8	6,174	0.13%
2021/12/10	12	100.92	11	101.00	101.00	1	6,263	0.02%
2021/12/09	3	100.50	0	0.00	100.50	3	6,366	0.05%
2021/12/08	1	102.50	1	102.00	102.00	0	6,336	0.00%
2021/12/07	5	100.90	40	101.56	101.00	-35	6,287	-0.56%
2021/12/06	10	104.50	1	102.00	102.00	9	6,209	0.14%
2021/12/02	9	105.39	1	105.00	103.50	8	6,153	0.13%
2021/12/01	1	104.00	0	0.00	105.50	1	6,141	0.02%
2021/11/30	7	107.07	3	107.00	105.50	4	6,109	0.07%
2021/11/29	10	105.00	1	102.50	104.00	9	6,109	0.15%
2021/11/26	2	106.25	1	104.50	104.50	1	6,056	0.02%
2021/11/25	44.1	108.03	39	108.27	107.00	5.1	6,025	0.08%
2021/11/24	1	108.50	0.3	109.00	108.50	0.7	5,942	0.01%
2021/11/23	10	110.10	2	107.75	107.50	8	5,932	0.13%
2021/11/22	53.1	112.53	5	113.40	112.50	48.1	5,856	0.82%
2021/11/19	39	112.19	14	112.93	111.50	25	5,834	0.43%
2021/11/18	56	112.69	23	113.70	113.00	33	5,740	0.57%
2021/11/17	57	112.53	38	114.53	115.00	19	5,633	0.34%
2021/11/16	18	109.47	13.1	110.26	110.00	4.9	5,309	0.09%
2021/11/15	8.5	109.00	8	109.50	110.50	0.5	5,192	0.01%
2021/11/12	3	102.17	12	101.88	102.00	-9	4,991	-0.18%
2021/11/11	3	103.33	0	0.00	101.50	3	5,016	0.06%
2021/11/10	10	100.70	12	100.50	100.50	-2	4,994	-0.04%
2021/11/09	0	0.00	2	99.75	100.50	-2	5,037	-0.04%
2021/11/08	5	98.00	0	0.00	97.90	5	5,061	0.10%
2021/11/05	5	98.32	0	0.00	98.20	5	5,092	0.10%
2021/11/04	1	101.00	3	101.00	100.00	-2	5,018	-0.04%
2021/11/03	3	101.50	1	101.00	101.00	2	5,050	0.04%
2021/11/02	28	102.59	24	110.00	101.50	4	5,022	0.08%
2021/11/01	2	106.00	4	106.50	107.00	-2	4,814	-0.04%
2021/10/28	2	103.00	2	103.50	103.00	0	4,883	0.00%
2021/10/27	1	101.50	2	104.00	104.00	-1	4,928	-0.02%
2021/10/26	23	101.65	23	103.50	101.50	0	5,000	0.00%
2021/10/25	0	0.00	9	103.00	103.50	-9	5,079	-0.18%
2021/10/21	2	101.50	2	102.00	101.00	0	5,430	0.00%
2021/10/20	16	101.00	16	101.03	101.00	0	5,478	0.00%
2021/10/18	2	99.10	1	98.00	98.00	1	5,636	0.02%
2021/10/15	1	98.20	0	0.00	97.70	1	5,820	0.02%
2021/10/13	1	98.20	0	0.00	96.40	1	6,354	0.02%
2021/10/08	0	0.00	2	100.50	100.00	-2	7,137	-0.03%
2021/10/07	4	101.00	0	0.00	100.50	4	7,265	0.06%
2021/10/05	4	98.50	4	99.00	99.70	0	7,824	0.00%
2021/10/04	4	97.28	2	98.35	95.70	2	7,768	0.03%
2021/10/01	1	99.80	0	0.00	99.30	1	7,774	0.01%
2021/09/30	1	105.00	0	0.00	105.00	1	7,783	0.01%
2021/09/29	1	106.00	0	0.00	106.00	1	7,900	0.01%
2021/09/28	4	110.25	2	111.75	108.50	2	8,106	0.02%
2021/09/24	27	106.15	26	106.92	106.50	1	8,199	0.01%
2021/09/23	0	0.00	1.1	104.55	105.50	-1.1	8,290	-0.01%
2021/09/22	1	100.50	0	0.00	100.50	1	8,497	0.01%
2021/09/17	6	103.33	8	103.88	104.50	-2	8,609	-0.02%
2021/09/16	16	103.03	14	103.21	104.00	2	9,035	0.02%
2021/09/15	2.1	102.56	0	0.00	102.50	2.1	9,565	0.02%
2021/09/14	3	109.50	4	109.25	110.00	-1	9,945	-0.01%
2021/09/13	10	105.60	8	106.13	105.00	2	10,025	0.02%
2021/09/10	10	107.40	9	107.33	107.00	1	10,276	0.01%
2021/09/09	2	107.50	2	108.00	108.00	0	10,560	0.00%
2021/09/08	25	105.60	25	106.08	106.00	0	11,178	0.00%
2021/09/07	2	108.00	0	0.00	107.00	2	11,465	0.02%
2021/09/06	9	112.72	3	114.50	111.00	6	12,085	0.05%
2021/09/03	1	115.50	0	0.00	115.50	1	12,114	0.01%
2021/09/02	7	116.43	9	117.00	115.50	-2	12,322	-0.02%
2021/09/01	2	115.00	2	115.50	117.00	0	12,352	0.00%
2021/08/31	12	113.33	17	113.65	114.00	-5	12,393	-0.04%
2021/08/30	4	113.88	0	0.00	114.00	4	12,505	0.03%
2021/08/27	4	113.25	0	0.00	114.00	4	12,560	0.03%
2021/08/26	35	115.94	35	115.50	116.00	0	12,646	0.00%
2021/08/25	0	0.00	2	114.50	115.50	-2	12,808	-0.02%
2021/08/24	26	111.96	25	115.84	112.00	1	12,993	0.01%
2021/08/23	0	0.00	4	111.63	114.00	-4	13,333	-0.03%
2021/08/20	2	107.50	0	0.00	106.50	2	13,424	0.01%
2021/08/19	15	115.50	0	0.00	111.50	15	13,562	0.11%
2021/08/18	1	115.00	0	0.00	116.00	1	13,751	0.01%
2021/08/17	1	112.50	0	0.00	112.00	1	13,868	0.01%
2021/08/16	12	113.75	29	113.48	114.50	-17	13,873	-0.12%
2021/08/13	39	118.44	24	123.40	118.00	15	13,892	0.11%
2021/08/11	0	0.00	2	120.00	119.00	-2	13,958	-0.01%
2021/08/10	1	119.00	1	121.50	122.00	0	14,020	0.00%
2021/08/09	1	120.00	3	123.67	122.00	-2	14,081	-0.01%
2021/08/06	2	121.75	1	122.00	121.50	1	14,159	0.01%
2021/08/05	0	0.00	1	124.50	124.00	-1	14,264	-0.01%
2021/08/04	29	125.57	30	126.85	125.50	-1	14,533	-0.01%
2021/08/03	43	126.45	39	125.13	126.50	4	14,698	0.03%
2021/08/02	0	0.00	4	122.88	123.00	-4	14,781	-0.03%
2021/07/30	6.2	120.52	0	0.00	120.00	6.2	14,875	0.04%
2021/07/29	0	0.00	1	116.50	121.50	-1	14,921	-0.01%
2021/07/28	1	116.50	0	0.00	118.00	1	15,080	0.01%
2021/07/27	7	124.71	2	124.50	122.00	5	15,144	0.03%
2021/07/26	1	130.50	2	127.25	128.00	-1	15,160	-0.01%
2021/07/23	15	130.07	1	128.00	128.00	14	15,236	0.09%
2021/07/22	2	129.75	10	129.00	129.00	-8	15,528	-0.05%
2021/07/21	4	127.50	3	125.50	126.50	1	15,502	0.01%
2021/07/20	38.1	132.04	23	129.37	129.00	15.1	15,427	0.10%
2021/07/19	35	137.33	30	140.68	137.00	5	15,285	0.03%
2021/07/16	123	138.51	82	141.60	138.50	41	15,115	0.27%	大買/
2021/07/15	0	0.00	2	133.51	134.00	-2	14,640	-0.01%
2021/07/14	1	127.00	2	128.50	131.00	-1	14,768	-0.01%
2021/07/13	44	129.64	32	130.95	128.00	12	14,836	0.08%
2021/07/12	3	128.00	5	128.40	129.50	-2	14,661	-0.01%
2021/07/09	4	124.00	3	124.50	124.00	1	14,678	0.01%
2021/07/08	2	126.75	0	0.00	125.50	2	15,415	0.01%
2021/07/07	1	124.00	1	128.00	125.50	0	16,004	0.00%
2021/07/06	5	125.50	7	125.50	126.00	-2	15,989	-0.01%
2021/07/05	30	130.77	29	131.43	131.00	1	15,922	0.01%
2021/07/02	2	122.50	6	125.50	129.00	-4	15,715	-0.03%
2021/07/01	4	124.25	2	123.00	122.00	2	15,683	0.01%
2021/06/30	1	126.00	86	125.69	126.00	-85	15,637	-0.54%
2021/06/29	136	126.44	122	126.00	125.00	14	15,576	0.09%	大買/大賣/
2021/06/28	42	129.37	41	131.07	131.50	1	15,423	0.01%
2021/06/25	41	131.44	43	132.56	132.00	-2	15,338	-0.01%
2021/06/24	47	130.67	55.2	129.39	132.00	-8.2	15,053	-0.05%
2021/06/23	65	124.74	74	126.57	126.50	-9	14,737	-0.06%
2021/06/22	25	119.24	25	119.70	119.00	0	14,266	0.00%
2021/06/21	27.2	120.85	13	119.58	119.00	14.2	14,163	0.10%
2021/06/18	104	122.02	36	121.57	121.00	68	13,911	0.49%	大買/
2021/06/17	24	120.75	18	121.03	119.00	6	13,634	0.04%
2021/06/16	47	114.48	40.2	115.51	114.00	6.8	13,051	0.05%
2021/06/15	8	115.69	14	115.54	116.00	-6	12,759	-0.05%
2021/06/11	2	107.25	0	0.00	107.00	2	12,191	0.02%
2021/06/10	0	0.00	10	108.35	109.00	-10	12,177	-0.08%
2021/06/09	8	105.56	0	0.00	104.50	8	12,088	0.07%
2021/06/08	4	106.25	1	109.00	106.00	3	12,152	0.02%
2021/06/07	2.1	105.02	5	106.90	107.50	-2.9	12,238	-0.02%
2021/06/04	3	106.50	0	0.00	105.50	3	12,201	0.02%
2021/06/03	3	107.17	0	0.00	107.50	3	12,258	0.02%
2021/06/02	4	106.63	1	106.00	105.50	3	12,254	0.02%
2021/06/01	36	110.85	41	111.44	111.00	-5	12,196	-0.04%
2021/05/31	1.1	108.73	13	107.35	110.50	-11.9	12,099	-0.10%
2021/05/28	7	102.64	2	102.50	103.00	5	11,802	0.04%
2021/05/27	19	101.89	17	103.53	104.00	2	11,748	0.02%
2021/05/26	28	104.18	25	102.22	105.00	3	11,683	0.03%
2021/05/25	0	0.00	3	99.57	99.30	-3	11,596	-0.03%
2021/05/24	0	0.00	8	92.44	94.10	-8	11,609	-0.07%
2021/05/21	9	92.00	0	0.00	92.30	9	11,720	0.08%
2021/05/20	3	93.47	6	92.93	92.20	-3	11,886	-0.03%
2021/05/19	19	92.45	14	94.47	92.20	5	12,207	0.04%
2021/05/18	9	94.88	11	90.75	94.90	-2	12,418	-0.02%
2021/05/17	2	89.40	1	89.40	88.30	1	12,800	0.01%
2021/05/14	8	95.43	6	95.47	93.30	2	13,072	0.02%
2021/05/13	5	92.70	1	92.50	92.40	4	13,025	0.03%
2021/05/12	8	91.26	8	92.90	91.40	0	12,988	0.00%
2021/05/11	12	100.03	16	99.57	99.20	-4	12,839	-0.03%
2021/05/10	15	105.23	0	0.00	103.00	15	12,721	0.12%
2021/05/07	5	110.00	6	109.67	110.00	-1	12,624	-0.01%
2021/05/06	12	108.46	6	109.83	108.00	6	12,630	0.05%
2021/05/05	15	113.67	0	0.00	108.00	15	13,355	0.11%
2021/05/04	18	116.52	5	108.30	111.00	13	13,658	0.10%
2021/05/03	3	118.33	1	115.50	116.00	2	13,475	0.01%
2021/04/29	1	127.00	0	0.00	127.50	1	13,328	0.01%
2021/04/28	6	124.83	4	125.00	127.50	2	13,283	0.02%
2021/04/27	3	115.33	1	117.00	117.50	2	13,151	0.02%
2021/04/26	37	115.65	34	115.09	116.00	3	13,150	0.02%
2021/04/22	2	112.50	5	112.00	108.50	-3	13,317	-0.02%
2021/04/21	2	115.50	2	114.75	113.00	0	13,471	0.00%
2021/04/20	4	112.38	1	114.50	113.50	3	14,059	0.02%
2021/04/19	4	111.00	15	110.10	109.00	-11	13,917	-0.08%
2021/04/16	34	108.84	35	108.20	109.00	-1	13,986	-0.01%
2021/04/15	4	106.13	13	106.81	108.00	-9	13,968	-0.06%
2021/04/14	27	105.02	10	106.95	103.50	17	13,741	0.12%
2021/04/13	6	108.42	22	105.82	110.50	-16	13,046	-0.12%
2021/04/12	9	101.03	1	101.00	100.50	8	12,409	0.06%
2021/04/09	9	102.67	16	104.50	102.00	-7	12,361	-0.06%
2021/04/08	1	102.00	0	0.00	103.50	1	12,299	0.01%
2021/04/07	6	103.00	12	103.58	103.50	-6	12,286	-0.05%
2021/04/06	15	102.17	1	102.50	104.00	14	12,160	0.12%
2021/04/01	6	101.33	0	0.00	102.00	6	12,121	0.05%
2021/03/31	1	102.50	1	101.50	102.50	0	12,079	0.00%
2021/03/30	0	0.00	3.6	103.72	104.00	-3.6	11,983	-0.03%
2021/03/29	5	101.40	10	101.55	101.00	-5	11,903	-0.04%
2021/03/26	1	98.40	11	99.79	100.00	-10	11,787	-0.08%
2021/03/25	1	95.00	0	0.00	95.30	1	11,555	0.01%
2021/03/24	4	97.18	0	0.00	95.00	4	11,552	0.03%
2021/03/22	1	98.30	1	99.30	98.20	0	11,591	0.00%
2021/03/18	0	0.00	1	98.10	98.80	-1	11,733	-0.01%
2021/03/17	62	97.83	54	99.24	97.50	8	11,791	0.07%
2021/03/16	2	98.00	1	98.50	98.30	1	11,767	0.01%
2021/03/15	1	98.80	0	0.00	96.90	1	11,766	0.01%
2021/03/12	41	99.04	47	100.42	99.00	-6	11,760	-0.05%
2021/03/11	0	0.00	1	98.30	99.80	-1	11,676	-0.01%
2021/03/10	2	94.70	8	94.60	95.10	-6	11,584	-0.05%
2021/03/09	1	92.50	3	92.10	92.80	-2	11,714	-0.02%
2021/03/08	55	94.83	47	96.77	94.80	8	11,729	0.07%
2021/03/05	1	95.60	5	96.30	96.00	-4	11,706	-0.03%
2021/03/04	14	95.54	3	95.10	94.80	11	11,645	0.09%
2021/03/03	0	0.00	1	96.50	98.40	-1	11,588	-0.01%
2021/03/02	5	98.26	38	96.00	96.00	-33	11,550	-0.29%
2021/02/26	1	98.50	2	97.80	98.50	-1	11,613	-0.01%
2021/02/25	2	100.20	19	99.65	99.40	-17	11,529	-0.15%
2021/02/24	2	99.95	2	102.00	99.90	0	11,423	0.00%
2021/02/23	3	104.00	1	104.00	104.00	2	11,214	0.02%
2021/02/22	9	105.39	6	105.92	105.00	3	11,064	0.03%
2021/02/19	6	105.92	11	107.00	109.00	-5	10,826	-0.05%
2021/02/18	42	99.92	45	99.27	99.90	-3	10,482	-0.03%
2021/02/17	48	98.35	38	95.84	99.00	10	10,223	0.10%
2021/02/05	4	90.58	14	90.89	92.50	-10	9,910	-0.10%
2021/02/04	55	87.27	80	87.76	87.20	-25	9,619	-0.26%
2021/02/03	68	87.77	54	86.91	87.80	14	9,657	0.14%
2021/02/02	13	87.13	23	86.56	86.90	-10	9,768	-0.10%
2021/02/01	1	80.60	1	83.50	83.70	0	9,827	0.00%
2021/01/29	8	83.83	13	84.37	83.50	-5	9,762	-0.05%
2021/01/28	11	84.53	12	84.71	85.00	-1	9,704	-0.01%
2021/01/27	78	88.22	71	90.86	86.60	7	9,607	0.07%
2021/01/26	10	87.55	35	87.83	88.90	-25	8,815	-0.28%
2021/01/25	23	83.71	12	83.00	83.00	11	8,410	0.13%
2021/01/22	11	85.43	4	85.30	85.40	7	8,974	0.08%
2021/01/21	5	84.14	20	84.85	84.70	-15	9,076	-0.17%
2021/01/20	69	83.53	54	86.81	83.50	15	8,986	0.17%
2021/01/19	13	85.07	32	85.71	86.10	-19	8,808	-0.22%
2021/01/18	31	85.29	17	85.31	85.00	14	8,757	0.16%
2021/01/15	19	84.84	8	84.54	85.60	11	8,604	0.13%
2021/01/14	59	85.26	65	85.70	84.50	-6	8,485	-0.07%
2021/01/13	23	84.16	36	84.97	85.00	-13	8,287	-0.16%
2021/01/12	47	80.55	35	81.33	80.40	12	7,614	0.16%
2021/01/11	55	81.26	76	80.55	81.20	-21	7,571	-0.28%
2021/01/08	0	0.00	107	78.39	79.30	-107	7,442	-1.44%	大賣/鉅額交易
2021/01/07	2	76.50	18	77.19	76.60	-16	7,268	-0.22%
2021/01/06	27	77.06	52	77.44	77.10	-25	7,283	-0.34%
2021/01/05	0	0.00	60	76.77	77.00	-60	7,245	-0.83%
2021/01/04	0	0.00	9	75.70	75.90	-9	7,224	-0.12%
2020/12/31	4	74.58	30	74.96	74.90	-26	7,241	-0.36%
2020/12/30	75	73.95	0	0.00	74.30	75	7,275	1.03%
2020/12/29	1	74.10	25.5	74.80	74.30	-24.5	7,390	-0.33%
2020/12/28	18	73.67	4	74.35	74.40	14	7,436	0.19%
2020/12/25	41	74.05	0	0.00	73.80	41	7,473	0.55%
2020/12/24	2	74.45	11	74.62	74.10	-9	7,507	-0.12%
2020/12/23	3	72.90	1	73.30	73.90	2	7,514	0.03%
2020/12/22	0	0.00	33	74.09	72.90	-33	7,618	-0.43%
2020/12/21	12	72.86	2	73.30	73.20	10	7,670	0.13%
2020/12/18	25	73.63	1	73.70	73.90	24	7,722	0.31%
2020/12/17	31	74.50	3	75.50	74.80	28	7,753	0.36%
2020/12/16	2	74.15	44	74.98	75.50	-42	7,721	-0.54%
2020/12/15	33	72.73	1	72.50	72.20	32	7,670	0.42%
2020/12/14	39	74.27	1	74.00	74.00	38	7,662	0.50%
2020/12/11	11	76.11	33	77.94	75.90	-22	7,701	-0.29%
2020/12/10	56	76.73	0	0.00	76.90	56	7,848	0.71%
2020/12/09	25	77.82	2	78.70	78.10	23	8,191	0.28%
2020/12/08	68	77.98	0	0.00	77.90	68	8,321	0.82%
2020/12/07	15	78.88	0	0.00	78.70	15	8,501	0.18%
2020/12/04	1	80.00	3	80.87	80.00	-2	8,575	-0.02%
2020/12/03	5	79.68	1	83.20	79.40	4	8,852	0.05%
2020/12/02	38	81.24	38	81.40	81.40	0	8,743	0.00%
2020/12/01	0	0.00	20	81.49	81.20	-20	8,685	-0.23%
2020/11/30	3	80.43	3	80.50	80.00	0	8,704	0.00%
2020/11/27	28	80.50	32	80.01	80.50	-4	8,900	-0.04%
2020/11/26	3	79.20	18	79.79	79.70	-15	8,874	-0.17%
2020/11/25	6	78.75	24	80.42	78.80	-18	8,844	-0.20%
2020/11/24	32	78.95	38	78.86	78.20	-6	8,696	-0.07%
2020/11/23	35	77.42	13	77.54	77.90	22	8,686	0.25%
2020/11/20	19	78.26	1	78.10	78.10	18	8,725	0.21%
2020/11/19	11	78.45	3	78.53	78.30	8	8,769	0.09%
2020/11/18	16	78.42	0	0.00	79.00	16	8,792	0.18%
2020/11/17	30	79.09	2	79.10	78.40	28	8,856	0.32%
2020/11/16	31	79.93	30	80.46	80.00	1	8,982	0.01%
2020/11/13	3	78.57	24	79.80	80.00	-21	8,977	-0.23%
2020/11/12	30	77.98	14	77.81	77.90	16	8,812	0.18%
2020/11/11	22	80.92	0	0.00	79.30	22	8,769	0.25%
2020/11/10	39	81.44	38	81.56	81.50	1	8,721	0.01%
2020/11/09	7	78.74	4	78.00	81.20	3	8,581	0.03%
2020/11/06	7	76.37	9	76.51	76.40	-2	8,480	-0.02%
2020/11/05	0	0.00	35	76.10	76.20	-35	8,621	-0.41%
2020/11/04	16	74.08	3	74.33	74.50	13	8,669	0.15%
2020/11/03	26	74.41	9	74.82	74.40	17	8,715	0.20%
2020/11/02	12	75.49	5	74.78	74.40	7	8,952	0.08%
2020/10/30	8	80.36	19	83.07	77.00	-11	9,210	-0.12%
2020/10/29	5	78.18	9	79.60	82.20	-4	8,724	-0.05%
2020/10/28	1	79.30	4	79.93	79.70	-3	8,906	-0.03%
2020/10/27	3	79.20	6	80.20	79.20	-3	9,084	-0.03%
2020/10/26	1	78.70	84	78.65	79.80	-83	9,134	-0.91%
2020/10/23	2	79.40	11	80.09	78.50	-9	9,187	-0.10%
2020/10/22	7	78.56	7	78.83	78.20	0	9,255	0.00%
2020/10/21	61	79.45	50	79.05	79.30	11	9,303	0.12%
2020/10/20	9	78.23	9	78.37	79.00	0	9,350	0.00%
2020/10/19	5	76.84	2	77.15	77.40	3	9,395	0.03%
2020/10/16	46	76.16	11	74.68	74.60	35	9,616	0.36%
2020/10/15	5	73.50	1	74.00	74.00	4	9,602	0.04%
2020/10/14	4	74.08	4	74.60	74.00	0	9,700	0.00%
2020/10/13	13	74.35	26	74.16	74.60	-13	9,771	-0.13%
2020/10/12	8	73.34	9	73.31	73.70	-1	9,904	-0.01%
2020/10/08	35	73.27	38	72.85	73.30	-3	10,358	-0.03%
2020/10/07	4	71.28	2	72.15	72.50	2	10,564	0.02%
2020/10/06	6	72.33	9	71.73	71.60	-3	10,551	-0.03%
2020/10/05	9	70.70	6	70.38	70.30	3	10,596	0.03%
2020/09/30	9	71.09	7	71.23	72.20	2	10,813	0.02%
2020/09/29	9	72.67	5	71.60	71.60	4	10,897	0.04%
2020/09/28	4	73.85	4	74.13	73.60	0	11,013	0.00%
2020/09/25	38	74.46	41	76.62	73.50	-3	11,383	-0.03%
2020/09/24	0	0.00	5	78.00	77.00	-5	11,378	-0.04%
2020/09/23	8	78.00	4	77.10	77.10	4	11,523	0.03%
2020/09/22	1	79.20	11	79.83	78.40	-10	11,824	-0.08%
2020/09/17	12	81.57	2	82.70	81.20	10	12,176	0.08%
2020/09/16	75	82.58	5	82.02	82.50	70	12,142	0.58%
2020/09/15	1	82.20	100	82.64	81.80	-99	12,032	-0.82%
2020/09/14	91	82.38	61	84.35	82.30	30	11,863	0.25%
2020/09/11	1	82.00	54	81.99	82.60	-53	11,536	-0.46%
2020/09/10	34	81.58	9	83.30	80.60	25	11,447	0.22%
2020/09/09	3	79.00	1	78.90	80.00	2	11,298	0.02%
2020/09/08	7	78.01	60	80.58	80.40	-53	11,185	-0.47%
2020/09/07	4	78.10	1	81.20	76.50	3	10,925	0.03%
2020/09/04	5	77.56	1	77.20	80.00	4	10,888	0.04%
2020/09/03	16	79.59	0	0.00	78.80	16	10,853	0.15%
2020/09/02	41	81.09	38	81.47	81.00	3	10,827	0.03%
2020/09/01	23	79.30	23	77.30	79.30	0	10,659	0.00%
2020/08/31	0	0.00	1	77.80	77.30	-1	10,699	-0.01%
2020/08/28	7	76.47	0	0.00	75.70	7	10,724	0.07%
2020/08/27	3	77.00	1	78.10	77.50	2	10,847	0.02%
2020/08/26	36	79.98	42	79.24	77.80	-6	11,057	-0.05%
2020/08/25	24	78.65	23	77.54	78.60	1	11,147	0.01%
2020/08/24	5	75.36	0	0.00	77.40	5	11,216	0.04%
2020/08/21	1	77.50	1	76.60	76.30	0	11,306	0.00%
2020/08/20	20	77.47	0	0.00	76.10	20	11,481	0.17%
2020/08/19	38	80.78	32	81.02	80.10	6	11,606	0.05%
2020/08/18	2	81.90	0	0.00	81.80	2	11,833	0.02%
2020/08/17	8	81.74	5	82.82	81.30	3	11,855	0.03%
2020/08/14	13	80.67	2	82.25	82.50	11	11,961	0.09%
2020/08/13	11	80.80	4	82.43	81.40	7	11,960	0.06%
2020/08/12	9	82.64	1	83.70	82.40	8	11,965	0.07%
2020/08/11	6	84.30	5	83.82	83.70	1	11,990	0.01%
2020/08/10	47	81.72	15	81.07	81.70	32	11,937	0.27%
2020/08/07	22	83.39	13	84.02	83.30	9	12,036	0.07%
2020/08/06	8	85.19	3	84.67	84.80	5	12,091	0.04%
2020/08/05	19	84.70	14	84.95	84.60	5	11,944	0.04%
2020/08/03	49	79.08	45	76.29	79.10	4	11,873	0.03%
2020/07/31	1	75.10	4.2	73.20	75.00	-3.2	11,984	-0.03%
2020/07/30	2	71.35	0	0.00	71.60	2	12,137	0.02%
2020/07/29	1	73.00	0	0.00	74.50	1	12,215	0.01%
2020/07/28	11	75.30	12	74.02	73.50	-1	12,280	-0.01%
2020/07/27	1.1	74.19	0	0.00	75.00	1.1	12,325	0.01%
2020/07/24	27	75.73	25	75.24	75.10	2	12,340	0.02%
2020/07/23	36	75.92	55	75.49	76.20	-19	12,447	-0.15%
2020/07/22	52	75.33	37	74.08	75.20	15	12,515	0.12%
2020/07/21	54	72.52	49	71.23	72.60	5	12,633	0.04%
2020/07/20	0	0.00	6	69.15	70.80	-6	12,703	-0.05%
2020/07/17	9	68.44	5	69.20	68.00	4	12,915	0.03%
2020/07/16	2	70.25	5	70.58	69.50	-3	13,172	-0.02%
2020/07/15	63	71.40	48	70.99	71.00	15	13,437	0.11%
2020/07/14	0	0.00	3	70.07	69.20	-3	13,526	-0.02%
2020/07/13	7	68.06	7	68.23	67.80	0	13,692	0.00%
2020/07/10	4	67.90	9	68.01	67.60	-5	13,861	-0.04%
2020/07/09	36	70.31	34	70.88	70.30	2	14,017	0.01%
2020/07/08	0	0.00	3	67.60	68.40	-3	13,902	-0.02%
2020/07/07	63	65.66	81	67.22	65.20	-18	13,792	-0.13%
2020/07/06	10	69.28	21	68.73	67.10	-11	13,694	-0.08%
2020/07/03	3	65.83	3	66.97	65.00	0	13,380	0.00%
2020/07/02	50	66.09	50	65.97	66.10	0	13,427	0.00%
2020/07/01	9	64.78	68	64.89	64.40	-59	13,283	-0.44%
2020/06/30	24	62.78	15	62.22	63.60	9	12,952	0.07%
2020/06/29	3	61.20	4	60.33	60.50	-1	12,820	-0.01%
2020/06/24	1	60.30	1	60.30	60.30	0	12,768	0.00%
2020/06/23	0	0.00	5	59.70	60.30	-5	12,731	-0.04%
2020/06/18	4	60.30	3	61.40	60.30	1	12,779	0.01%
2020/06/17	34	60.05	33	59.58	60.00	1	12,742	0.01%
2020/06/16	1	58.90	2	60.40	59.60	-1	12,743	-0.01%
2020/06/12	0	0.00	8	57.66	57.80	-8	12,908	-0.06%
2020/06/11	1	58.00	0	0.00	57.80	1	13,006	0.01%
2020/06/09	1	59.80	0	0.00	59.70	1	13,447	0.01%
2020/06/08	2	60.25	0	0.00	59.60	2	13,808	0.01%
2020/06/05	0	0.00	2	61.40	60.90	-2	14,205	-0.01%
2020/06/04	1	60.70	0	0.00	60.70	1	14,240	0.01%
2020/06/03	0	0.00	9	61.30	60.60	-9	14,281	-0.06%
2020/06/02	43	60.21	42	62.93	60.20	1	14,234	0.01%
2020/06/01	15	60.83	4	60.28	61.50	11	14,121	0.08%
2020/05/29	3	59.17	1	59.30	58.70	2	14,067	0.01%
2020/05/28	0	0.00	3	59.60	58.50	-3	14,288	-0.02%
2020/05/27	4	60.03	2	60.50	59.80	2	14,419	0.01%
2020/05/26	45	58.60	44	60.19	58.50	1	14,268	0.01%
2020/05/25	1	57.80	11	57.05	58.80	-10	14,013	-0.07%
2020/05/22	2	55.20	1	55.20	55.00	1	13,773	0.01%
2020/05/21	0	0.00	3	56.00	56.00	-3	13,804	-0.02%
2020/05/20	1	55.00	2	55.05	54.50	-1	13,746	-0.01%
2020/05/19	1	55.30	0	0.00	55.30	1	13,766	0.01%
2020/05/15	1	55.70	9	56.90	57.00	-8	13,803	-0.06%
2020/05/14	14	57.55	9	58.10	55.90	5	13,718	0.04%
2020/05/13	17	58.19	0	0.00	58.00	17	13,535	0.13%
2020/05/12	52	59.68	74	58.81	59.70	-22	13,396	-0.16%
2020/05/11	8	58.71	1	57.60	58.70	7	13,232	0.05%
2020/05/08	16	58.04	2	57.80	56.80	14	12,971	0.11%
2020/05/07	16	56.76	17	57.35	58.30	-1	12,729	-0.01%
2020/05/06	12	59.08	21	61.05	58.20	-9	12,280	-0.07%
2020/05/05	14	61.85	3	63.00	61.00	11	11,905	0.09%
2020/05/04	18	62.23	3	62.10	62.10	15	11,699	0.13%
2020/04/30	120	65.39	47	65.56	64.70	73	11,530	0.63%	大買/
2020/04/29	38	65.19	39	64.98	65.20	-1	11,381	-0.01%
2020/04/28	4	65.28	34	65.61	64.60	-30	11,278	-0.27%
2020/04/27	18	64.37	17	64.08	63.30	1	11,074	0.01%
2020/04/24	64	63.24	48	63.90	63.10	16	10,867	0.15%
2020/04/23	8	62.00	38	62.77	63.20	-30	10,455	-0.29%
2020/04/22	8	62.49	5	62.56	62.80	3	10,301	0.03%
2020/04/21	36	64.30	29	62.79	62.70	7	9,967	0.07%
2020/04/20	10	65.43	4	65.48	67.50	6	9,620	0.06%
2020/04/17	7	63.41	31	64.69	62.60	-24	9,177	-0.26%
2020/04/16	6	59.08	58	57.09	60.50	-52	8,585	-0.61%
2020/04/15	89	54.44	9	54.76	55.00	80	8,142	0.98%
2020/04/14	17	52.58	7	52.47	53.60	10	7,906	0.13%
2020/04/13	12	50.21	10	48.52	49.75	2	7,571	0.03%
2020/04/09	7	47.82	11	47.21	47.35	-4	7,446	-0.05%
2020/04/08	2	48.38	0	0.00	47.75	2	7,427	0.03%
2020/04/07	0	0.00	5	46.94	48.00	-5	7,403	-0.07%
2020/04/06	11	44.00	0	0.00	44.55	11	7,292	0.15%
2020/04/01	10	43.88	4	43.85	44.00	6	7,271	0.08%
2020/03/31	2	44.00	2	43.93	44.00	0	7,377	0.00%
2020/03/30	0	0.00	1	40.80	42.50	-1	7,223	-0.01%
2020/03/27	1	43.15	1	42.35	41.65	0	7,201	0.00%
2020/03/26	0	0.00	35	42.12	42.75	-35	7,160	-0.49%
2020/03/25	32	42.20	0	0.00	42.25	32	7,277	0.44%
2020/03/24	1	40.80	1	41.05	41.10	0	7,223	0.00%
2020/03/23	0	0.00	5	36.45	38.65	-5	7,214	-0.07%
2020/03/20	0	0.00	4	38.34	38.65	-4	7,303	-0.05%
2020/03/19	2	36.43	4	36.76	36.15	-2	7,286	-0.03%
2020/03/18	6	41.15	18	40.84	40.10	-12	7,214	-0.17%
2020/03/17	11	43.12	4	44.60	42.50	7	7,254	0.10%
2020/03/16	3	45.32	1	44.85	44.00	2	7,283	0.03%
2020/03/13	1	42.65	5	43.47	43.00	-4	7,539	-0.05%
2020/03/12	88	47.99	86	52.54	47.35	2	7,367	0.03%
2020/03/11	43	52.65	35	49.75	52.60	8	7,030	0.11%
2020/03/10	1	48.15	2	48.30	48.50	-1	6,674	-0.01%
2020/03/09	4	49.36	0	0.00	47.55	4	6,638	0.06%
2020/03/06	2	48.93	2	49.70	49.85	0	6,833	0.00%
2020/03/05	51	49.60	52	49.50	49.60	-1	7,229	-0.01%
2020/03/04	1	48.60	3	48.40	48.50	-2	7,213	-0.03%
2020/03/03	31	47.98	27	50.28	47.90	4	7,165	0.06%
2020/03/02	11	49.46	8	48.82	50.50	3	6,855	0.04%
2020/02/27	0	0.00	2	48.48	47.45	-2	6,627	-0.03%
2020/02/26	1	48.10	4	47.18	46.80	-3	6,515	-0.05%
2020/02/25	1	48.00	0	0.00	48.45	1	6,464	0.02%
2020/02/24	3	47.65	0	0.00	48.30	3	6,418	0.05%
2020/02/21	2	47.98	0	0.00	47.50	2	6,327	0.03%
2020/02/19	25	47.19	29	47.75	47.15	-4	6,098	-0.07%
2020/02/18	12	46.97	17.1	46.05	47.00	-5.1	5,964	-0.09%
2020/02/17	1	44.90	7	45.24	45.50	-6	5,836	-0.10%
2020/02/14	10	44.00	0	0.00	44.00	10	5,766	0.17%
2020/02/13	1	43.30	1	43.90	43.10	0	5,723	0.00%
2020/02/12	0	0.00	1	43.25	43.20	-1	5,698	-0.02%
2020/02/10	2	42.05	0	0.00	42.25	2	5,738	0.03%
2020/02/07	0	0.00	30	43.41	42.90	-30	5,749	-0.52%
2020/02/06	15	44.42	0	0.00	44.40	15	5,733	0.26%
2020/02/04	19	44.05	15	43.81	44.05	4	5,734	0.07%
2020/02/03	10	43.80	1	43.00	43.80	9	5,756	0.16%
2020/01/31	19	43.58	17	43.10	43.65	2	5,725	0.03%
2020/01/30	2	43.58	10	43.53	43.10	-8	5,689	-0.14%
2020/01/20	11	46.55	0	0.00	46.55	11	5,648	0.19%
2020/01/17	3	46.02	1	46.00	46.00	2	5,626	0.04%
2020/01/16	2	45.75	0	0.00	46.65	2	5,574	0.04%
2020/01/14	1	47.80	0	0.00	47.15	1	5,475	0.02%
2020/01/06	1	46.55	3	46.93	46.70	-2	5,459	-0.04%
2020/01/03	1	46.95	20	48.67	47.30	-19	5,427	-0.35%
2020/01/02	19	48.16	3	48.17	48.25	16	5,338	0.30%
2019/12/31	1	47.30	2	47.40	47.30	-1	5,272	-0.02%
2019/12/30	4	47.79	1	48.30	48.35	3	5,204	0.06%
2019/12/27	4	47.48	4	47.96	48.20	0	5,152	0.00%
2019/12/26	7	48.18	4	47.95	47.15	3	5,074	0.06%
2019/12/25	0	0.00	1	47.35	47.60	-1	4,899	-0.02%
2019/12/24	0	0.00	7	47.11	47.25	-7	4,880	-0.14%
2019/12/23	2	46.90	2	47.00	46.90	0	4,849	0.00%
2019/12/20	9	46.86	3	47.75	46.50	6	4,800	0.12%
2019/12/18	6	47.93	10	47.36	47.30	-4	4,607	-0.09%
2019/12/17	8	48.23	2	48.30	48.00	6	4,553	0.13%
2019/12/16	5	47.92	8	47.61	47.55	-3	4,401	-0.07%
2019/12/13	4	46.78	0	0.00	46.90	4	4,309	0.09%
2019/12/12	9	48.49	9	47.82	47.80	0	4,222	0.00%
2019/12/11	11	47.24	10	47.49	47.90	1	4,013	0.02%
2019/12/10	21	46.08	13	46.61	47.80	8	3,795	0.21%
2019/12/06	33	43.95	35	45.00	43.95	-2	3,164	-0.06%
2019/12/05	2	44.55	0	0.00	44.80	2	3,070	0.07%
2019/12/04	2	44.00	2	43.80	44.20	0	2,978	0.00%
2019/12/03	38	44.10	60	43.90	44.05	-22	2,899	-0.76%
2019/12/02	66	43.94	74	42.17	44.30	-8	2,609	-0.31%
2019/11/29	36	40.81	4	40.70	40.95	32	2,316	1.38%
2019/11/28	12	40.10	42	40.13	40.10	-30	2,249	-1.33%
2019/11/26	0	0.00	1	39.10	38.90	-1	2,150	-0.05%
2019/11/22	1	38.35	0	0.00	38.30	1	2,265	0.04%
2019/11/21	1	38.40	0	0.00	38.30	1	2,400	0.04%
2019/11/15	0	0.00	1	38.35	38.35	-1	2,753	-0.04%
2019/11/13	1	38.70	1	38.55	38.70	0	2,823	0.00%
2019/11/12	0	0.00	1	38.45	38.45	-1	2,902	-0.03%
2019/11/11	1	38.45	1	38.35	38.45	0	2,952	0.00%
2019/11/06	1	38.60	0	0.00	38.55	1	2,981	0.03%
2019/11/04	0	0.00	1	38.10	38.05	-1	3,001	-0.03%
2019/10/31	1	37.55	0	0.00	37.40	1	3,003	0.03%
2019/10/28	0	0.00	1	38.55	38.30	-1	2,990	-0.03%
2019/10/25	1	39.20	0	0.00	39.00	1	2,989	0.03%
2019/10/16	1	39.35	2	39.70	39.35	-1	3,069	-0.03%
2019/10/15	0	0.00	2	38.40	38.40	-2	2,957	-0.07%
2019/10/09	0	0.00	1	38.50	38.50	-1	2,924	-0.03%
2019/10/04	1	38.90	2	38.80	38.90	-1	2,917	-0.03%
2019/10/03	4	39.05	0	0.00	39.00	4	2,912	0.14%
2019/10/02	1	38.90	0	0.00	39.40	1	2,895	0.03%
2019/10/01	0	0.00	2	38.85	39.15	-2	2,886	-0.07%
2019/09/27	3	39.43	2	40.00	38.95	1	2,873	0.03%
2019/09/26	1	40.30	0	0.00	39.95	1	2,859	0.03%
2019/09/25	0	0.00	2	39.90	39.90	-2	2,859	-0.07%
2019/09/24	0	0.00	1	41.00	40.55	-1	2,847	-0.04%
2019/09/23	10	40.75	0	0.00	40.75	10	2,810	0.36%
2019/09/19	0	0.00	0.3	40.00	40.10	-0.3	2,764	-0.01%
2019/09/18	0	0.00	1	40.00	40.05	-1	2,755	-0.04%
2019/09/11	0	0.00	1	40.45	40.20	-1	2,671	-0.04%
2019/09/09	0	0.00	1	40.50	40.50	-1	2,628	-0.04%
2019/09/06	6	40.51	1	41.15	40.00	5	2,591	0.19%
2019/09/05	0	0.00	5	41.10	40.95	-5	2,517	-0.20%
2019/09/03	14	41.33	11	40.90	40.90	3	2,420	0.12%
2019/09/02	1	39.65	1	40.00	41.25	0	2,180	0.00%
2019/08/30	5	39.75	0	0.00	39.85	5	2,114	0.24%
2019/08/29	4	39.73	0	0.00	39.95	4	2,089	0.19%
2019/08/28	2	39.50	0	0.00	39.70	2	2,049	0.10%
2019/08/27	6	39.89	5	39.70	39.45	1	2,008	0.05%
2019/08/23	6	38.47	14	39.45	38.60	-8	1,693	-0.47%
2019/08/22	0	0.00	1	40.00	40.45	-1	1,428	-0.07%
2019/08/21	6	38.30	0	0.00	39.00	6	1,323	0.45%
2019/08/20	0	0.00	4	38.60	38.10	-4	1,279	-0.31%
2019/08/19	5	38.21	2	38.00	38.70	3	1,263	0.24%
2019/08/16	8	38.89	9	38.51	38.10	-1	1,244	-0.08%
2019/08/15	6	38.23	0	0.00	37.85	6	1,196	0.50%
2019/08/14	3	39.67	0	0.00	39.55	3	1,126	0.27%
2019/08/12	2	39.70	0	0.00	39.70	2	1,050	0.19%
2019/08/07	0	0.00	2	39.15	38.65	-2	971	-0.21%
2019/08/05	0	0.00	1	37.10	37.20	-1	921	-0.11%
2019/07/30	0	0.00	3	38.22	38.65	-3	986	-0.30%
2019/07/25	0	0.00	2	38.30	38.40	-2	868	-0.23%
2019/07/24	2	37.45	2	37.45	37.50	0	848	0.00%
2019/07/23	0	0.00	1	37.25	37.10	-1	863	-0.12%
2019/07/19	1	36.40	0	0.00	36.40	1	913	0.11%
2019/07/18	1	36.15	0	0.00	36.20	1	1,015	0.10%
2019/07/10	2	35.40	0	0.00	35.55	2	1,053	0.19%
2019/06/21	1	34.60	0	0.00	34.25	1	1,122	0.09%
2019/06/20	0	0.00	1	34.50	34.55	-1	1,117	-0.09%
2019/06/17	2	33.65	0	0.00	33.55	2	1,123	0.18%
2019/06/10	1	33.60	1	33.60	33.70	0	1,118	0.00%
2019/05/31	1	33.55	0	0.00	33.55	1	1,095	0.09%
2019/05/22	1	34.50	0	0.00	34.05	1	1,058	0.09%
2019/05/21	1	33.35	0	0.00	33.65	1	1,049	0.10%
2019/05/17	1	34.65	0	0.00	34.70	1	1,021	0.10%
2019/05/14	1	34.70	1	35.45	35.50	0	995	0.00%
2019/05/13	1	35.55	0	0.00	35.50	1	980	0.10%
2019/05/06	0	0.00	3	36.25	36.55	-3	824	-0.36%
2019/04/30	2	36.10	0	0.00	36.00	2	747	0.27%
2019/04/29	0	0.00	1	36.30	35.60	-1	726	-0.14%
2019/04/25	1	36.95	0	0.00	36.60	1	658	0.15%
2019/04/23	1	34.35	0	0.00	34.70	1	503	0.20%
2019/04/15	2	35.05	0	0.00	34.60	2	406	0.49%
2019/03/13	0	0.00	0.2	34.00	34.00	-0.2	208	-0.11%
2019/02/13	0	0.00	2	33.50	33.55	-2	231	-0.86%
2018/11/29	0	0.00	1	33.80	33.95	-1	277	-0.36%
2018/11/28	0	0.00	1	33.50	33.60	-1	274	-0.36%
2018/10/24	0.1	32.10	2	31.95	32.05	-1.9	338	-0.57%
2018/10/15	0.2	32.30	0	0.00	32.25	0.2	322	0.07%
2018/10/08	2	33.90	0	0.00	34.00	2	299	0.67%
2018/09/03	0	0.00	1	36.10	36.00	-1	440	-0.23%
2018/08/29	0	0.00	1	36.00	36.00	-1	443	-0.23%
2018/08/16	0	0.00	2	34.93	35.00	-2	475	-0.42%
2018/08/08	1	38.05	0	0.00	37.95	1	424	0.24%
2018/08/07	1	38.00	0	0.00	38.00	1	422	0.24%
2018/08/06	5	38.19	0	0.00	38.20	5	422	1.18%
2018/08/02	1	37.60	0	0.00	37.55	1	425	0.23%
2018/07/30	0	0.00	0.2	37.60	37.60	-0.2	425	-0.05%
2018/07/05	0	0.00	1	37.00	36.60	-1	504	-0.20%
2018/07/03	1	37.30	0	0.00	37.15	1	503	0.20%
2018/06/22	0	0.00	1	37.00	36.70	-1	432	-0.23%
2018/06/13	0	0.00	1	37.80	37.80	-1	382	-0.26%
2018/05/11	1	36.50	0	0.00	36.60	1	496	0.20%
2018/05/02	0	0.00	4	36.20	36.30	-4	563	-0.71%
2018/04/17	0	0.00	3	37.50	37.60	-3	881	-0.34%
2018/04/13	1	38.75	3	39.00	38.75	-2	863	-0.23%
2018/04/09	0	0.00	2	39.13	38.95	-2	878	-0.23%
2018/04/03	0	0.00	2	38.95	38.95	-2	881	-0.23%
2018/04/02	1	39.00	0	0.00	39.15	1	881	0.11%
2018/03/07	0	0.00	2	38.60	38.60	-2	893	-0.22%
2018/03/05	2	38.90	0	0.00	38.80	2	925	0.22%
2018/02/22	5	39.30	0	0.00	39.25	5	979	0.51%
2018/01/26	0	0.00	1	42.10	41.30	-1	886	-0.11%
2018/01/22	1	42.00	0	0.00	42.20	1	863	0.12%
2018/01/18	0	0.00	0.1	43.00	43.00	-0.1	802	-0.01%
2018/01/16	0	0.00	4	40.35	40.55	-4	548	-0.73%
2018/01/10	4	39.80	1	40.05	39.80	3	573	0.52%
2018/01/09	0	0.00	0.3	39.90	40.00	-0.3	579	-0.05%
2018/01/05	0	0.00	0.1	40.10	40.15	-0.1	591	-0.02%
2018/01/03	0	0.00	8	39.70	39.75	-8	601	-1.33%