晶技 (3042)-華南永昌-內壢券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
1,590張
產業
上市電子零組件類股
1034人加入追蹤

立即追蹤
本地時間:14:30

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

晶技 (3042)籌碼相關－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/04/22	1	106.50	0	0.00	103.50	1	4,166	0.02%
2024/04/19	0.1	106.50	0	0.00	106.50	0.1	4,145	0.00%
2024/04/16	0	109.50	0	0.00	109.00	0	4,121	0.00%
2024/04/15	0	0.00	0.1	113.00	112.00	-0.1	4,066	0.00%
2024/04/11	0	0.00	0.1	111.50	112.50	-0.1	4,042	0.00%
2024/04/10	0	0.00	1	112.00	112.50	-1	4,030	-0.02%
2024/04/09	3	112.83	0	0.00	111.00	3	4,006	0.07%
2024/04/08	1	109.50	0	0.00	110.00	1	3,948	0.03%
2024/04/01	1	111.00	1	110.52	110.50	0	3,849	0.00%
2024/03/29	8	111.37	0	113.00	113.00	8	3,797	0.21%
2024/03/28	0	0.00	1	115.00	114.50	-1	3,512	-0.03%
2024/03/27	0	112.50	0	0.00	113.50	0	3,365	0.00%
2024/03/25	0	115.76	0	0.00	115.00	0	3,277	0.00%
2024/03/22	3	116.50	1	116.50	117.00	2	3,235	0.06%
2024/03/21	0	0.00	4	122.12	121.50	-4	3,152	-0.13%
2024/03/20	4	120.88	4	122.00	120.50	0	3,020	0.00%
2024/03/19	3	119.33	6	118.50	120.00	-3	2,829	-0.11%
2024/03/18	1	113.50	0	0.00	114.50	1	2,634	0.04%
2024/03/15	2	114.75	0	0.00	114.50	2	2,585	0.08%
2024/03/14	0	0.00	2.7	116.19	117.00	-2.7	2,519	-0.11%
2024/03/13	0	0.00	9	114.61	117.00	-9	2,330	-0.39%
2024/03/12	0	105.50	2	107.00	108.00	-2	1,972	-0.10%
2024/03/11	0	0.00	1	104.00	105.50	-1	1,893	-0.05%
2024/03/07	2	104.25	0	0.00	105.00	2	1,872	0.11%
2024/03/06	0	0.00	7	107.07	106.50	-7	1,836	-0.38%
2024/03/04	1	102.50	5	104.10	106.00	-4	1,599	-0.25%
2024/02/29	0	99.20	0	0.00	99.80	0	1,453	0.00%
2024/02/26	2	100.50	0	0.00	100.00	2	1,450	0.14%
2024/02/23	1	100.00	0.1	100.00	100.00	0.9	1,448	0.06%
2024/02/22	3	100.17	4	100.00	100.00	-1	1,430	-0.07%
2024/02/21	0	99.40	1	100.00	98.80	-1	1,401	-0.07%
2024/02/19	0.2	97.50	0	0.00	97.30	0.2	1,372	0.01%
2024/02/15	0	0.00	3	96.77	96.90	-3	1,483	-0.20%
2024/02/02	0	0.00	1	95.50	95.50	-1	1,504	-0.07%
2024/02/01	0	95.00	0	0.00	95.30	0	1,519	0.00%
2024/01/31	1	95.00	0	0.00	95.00	1	1,531	0.07%
2024/01/30	1	96.70	0	0.00	95.50	1	1,535	0.07%
2024/01/26	0	0.00	1	96.00	96.50	-1	1,542	-0.06%
2024/01/17	0.2	93.50	0	0.00	94.00	0.2	1,565	0.01%
2024/01/12	0	0.00	0	95.40	94.80	0	1,563	0.00%
2024/01/10	1	95.10	0	0.00	94.90	1	1,597	0.06%
2024/01/08	2	96.25	0	0.00	95.70	2	1,671	0.12%
2024/01/05	1	96.80	0	0.00	96.70	1	1,709	0.06%
2024/01/04	1	98.80	0	0.00	97.60	1	1,735	0.06%
2023/12/28	0	0.00	0	98.80	98.80	0	1,784	0.00%
2023/12/15	0	0.00	1	102.00	101.00	-1	2,082	-0.05%
2023/12/14	3	100.17	2	101.00	101.50	1	2,197	0.05%
2023/12/13	1	100.00	0	0.00	100.00	1	2,268	0.04%
2023/12/06	1	103.00	0	0.00	104.00	1	2,475	0.04%
2023/12/04	0	0.00	2	103.50	103.00	-2	2,619	-0.08%
2023/11/27	0	0.00	1	101.50	100.50	-1	3,028	-0.03%
2023/11/20	0	0.00	2	100.00	100.50	-2	3,146	-0.06%
2023/11/17	0	0.00	0.1	99.60	99.70	-0.1	3,177	0.00%
2023/11/16	0	0.00	0	99.20	99.20	0	3,292	0.00%
2023/11/15	2	100.00	0	0.00	99.70	2	3,374	0.06%
2023/11/14	1	99.70	3	99.10	99.70	-2	3,463	-0.06%
2023/11/13	1	96.40	0	0.00	96.70	1	3,599	0.03%
2023/11/03	0	0.00	9	97.42	97.80	-9	3,604	-0.25%
2023/11/01	0	95.90	0	95.60	96.00	0	3,684	0.00%
2023/10/31	0	96.70	0	0.00	95.90	0	3,685	0.00%
2023/10/25	0	0.00	3	99.90	98.90	-3	3,722	-0.08%
2023/10/24	0	0.00	1.2	98.34	99.40	-1.2	3,739	-0.03%
2023/10/20	0	0.00	2	97.10	97.70	-2	3,783	-0.05%
2023/10/18	1	97.70	0.2	98.20	98.30	0.8	3,825	0.02%
2023/10/16	0	0.00	3	98.50	98.50	-3	3,763	-0.08%
2023/10/13	0	100.00	0	0.00	100.00	0	3,733	0.00%
2023/10/11	0	0.00	1	97.10	97.90	-1	3,676	-0.03%
2023/10/06	0	0.00	0.1	97.10	96.60	-0.1	3,689	0.00%
2023/10/05	0	0.00	1	96.40	96.40	-1	3,722	-0.03%
2023/10/03	1	98.00	2	98.55	98.00	-1	3,698	-0.03%
2023/10/02	1	98.00	0	0.00	98.00	1	3,711	0.03%
2023/09/28	3	96.50	0	0.00	96.80	3	3,669	0.08%
2023/09/27	2	96.55	0	0.00	97.10	2	3,625	0.06%
2023/09/26	1	98.70	0	0.00	98.30	1	3,668	0.03%
2023/09/25	0	0.00	1	100.50	99.70	-1	3,714	-0.03%
2023/09/22	4	99.03	1	97.80	99.60	3	3,711	0.08%
2023/09/21	7	98.94	0	99.20	99.10	7	3,700	0.19%
2023/09/20	3	99.17	11	99.87	99.10	-8	3,684	-0.22%
2023/09/19	1	104.50	1	103.00	103.50	0	3,634	0.00%
2023/09/18	0	103.00	0	0.00	103.00	0	3,582	0.00%
2023/09/14	10.1	101.49	0	0.00	101.50	10.1	3,503	0.29%
2023/09/13	0	0.00	1	99.00	99.20	-1	3,463	-0.03%
2023/09/12	0	0.00	1	100.00	101.00	-1	3,415	-0.03%
2023/09/11	1	101.00	0	0.00	101.00	1	3,342	0.03%
2023/09/08	2	102.25	6	101.33	101.00	-4	3,292	-0.12%
2023/09/07	2	102.24	1.1	101.95	103.00	0.9	3,226	0.03%
2023/09/06	3.1	100.63	15	101.97	103.00	-11.9	3,130	-0.38%
2023/09/05	0.1	95.70	2	96.90	97.90	-1.9	2,825	-0.07%
2023/09/01	2	95.55	2	94.31	94.40	0	2,733	0.00%
2023/08/30	0	0.00	1	94.40	94.50	-1	2,684	-0.04%
2023/08/29	1	93.78	0	0.00	93.90	1	2,672	0.04%
2023/08/28	2	92.90	0	0.00	92.50	2	2,654	0.08%
2023/08/25	3	93.43	0	0.00	92.90	3	2,660	0.11%
2023/08/24	0.1	93.80	2	94.15	95.00	-1.9	2,629	-0.07%
2023/08/23	3	94.39	2	93.00	93.10	1	2,570	0.04%
2023/08/22	4	94.45	3	94.53	93.50	1	2,549	0.04%
2023/08/21	195	92.69	194	91.85	92.00	1	2,435	0.04%	大買/大賣/
2023/08/18	6	95.53	5.2	95.43	94.40	0.8	2,340	0.03%
2023/08/17	0	0.00	13	93.91	95.70	-13	2,208	-0.59%
2023/08/14	0.1	89.70	0	0.00	89.80	0.1	1,964	0.01%
2023/08/07	0	0.00	12	92.35	91.70	-12	1,865	-0.64%
2023/08/04	0	0.00	1	91.00	91.00	-1	1,833	-0.05%
2023/08/01	0	0.00	3	90.00	90.00	-3	1,820	-0.16%
2023/07/31	0	0.00	20	88.50	88.40	-20	1,800	-1.11%
2023/07/28	0.1	90.20	3	90.30	90.10	-2.9	1,781	-0.16%
2023/07/27	23.1	89.20	0	0.00	89.00	23.1	1,756	1.31%
2023/07/24	1	89.70	0	0.00	89.70	1	1,668	0.06%
2023/07/20	1	88.90	1	89.30	89.00	0	1,638	0.00%
2023/07/19	2	89.75	0	0.00	88.50	2	1,637	0.12%
2023/07/12	0	0.00	0.3	91.50	92.00	-0.3	1,561	-0.02%
2023/07/11	1	87.30	1	87.80	88.40	0	1,516	0.00%
2023/07/10	0.2	87.57	0	0.00	87.30	0.2	1,519	0.01%
2023/07/07	0.3	88.50	0	0.00	88.60	0.3	1,505	0.02%
2023/07/06	0	0.00	2	90.30	90.10	-2	1,481	-0.13%
2023/07/05	0.2	90.20	2	89.80	90.10	-1.8	1,456	-0.12%
2023/07/04	2.3	88.94	0.5	88.90	88.90	1.8	1,438	0.12%
2023/07/03	1	94.70	3	95.40	96.20	-2	1,336	-0.15%
2023/06/28	0	0.00	2.1	94.32	93.10	-2.1	1,248	-0.17%
2023/06/27	0.1	96.80	10.1	97.50	94.50	-10	1,226	-0.82%
2023/06/26	10.1	98.10	0	0.00	97.70	10.1	1,195	0.84%
2023/06/21	0	96.60	0	0.00	96.30	0	1,137	0.00%
2023/06/15	0	0.00	0	92.30	92.20	0	1,087	0.00%
2023/06/14	0	0.00	5	93.00	92.70	-5	1,087	-0.46%
2023/06/12	0	0.00	5	92.84	93.20	-5	1,099	-0.45%
2023/06/09	0	0.00	0.6	92.40	92.50	-0.6	1,088	-0.06%
2023/06/08	2	93.95	0	93.85	93.30	2	1,087	0.18%
2023/06/05	0.2	92.80	0	0.00	92.60	0.2	1,095	0.01%
2023/06/02	3	91.00	0	0.00	90.90	3	1,123	0.27%
2023/06/01	0.5	90.64	0	0.00	90.70	0.5	1,116	0.04%
2023/05/31	0.1	89.93	0	0.00	90.30	0.1	1,120	0.01%
2023/05/26	1	89.10	0	0.00	88.60	1	1,098	0.09%
2023/05/18	0	0.00	1	86.50	87.00	-1	1,090	-0.09%
2023/05/17	2	86.40	0	0.00	86.40	2	1,099	0.18%
2023/05/15	2	85.15	0	0.00	85.20	2	1,128	0.18%
2023/05/02	0.2	86.20	0	0.00	85.90	0.2	1,321	0.01%
2023/04/27	0.1	85.30	0	0.00	84.90	0.1	1,328	0.01%
2023/04/26	0	84.30	0	0.00	84.70	0	1,328	0.00%
2023/04/25	0.4	85.00	0	0.00	83.90	0.4	1,329	0.03%
2023/04/10	0.5	88.90	0	88.90	88.60	0.5	1,316	0.04%
2023/04/06	0	0.00	0	88.20	88.10	0	1,313	0.00%
2023/03/31	0.4	89.40	0	0.00	89.00	0.4	1,310	0.03%
2023/03/30	0	0.00	0	88.70	88.90	0	1,299	0.00%
2023/03/29	0	0.00	0	88.50	88.60	0	1,289	0.00%
2023/03/28	0	88.70	1	88.10	87.70	-1	1,301	-0.08%
2023/03/27	0.5	88.90	0	0.00	88.40	0.5	1,303	0.04%
2023/03/24	0.1	88.80	1	88.70	88.20	-0.9	1,314	-0.07%
2023/03/23	0.1	88.40	1	88.40	88.40	-0.9	1,299	-0.07%
2023/03/22	0	88.40	0	0.00	87.80	0	1,289	0.00%
2023/03/21	0	0.00	2	88.20	88.50	-2	1,265	-0.16%
2023/03/20	0	87.10	3	87.27	87.80	-3	1,251	-0.24%
2023/03/17	0	0.00	1	86.70	86.90	-1	1,244	-0.08%
2023/03/16	0	86.10	1	85.70	85.80	-1	1,240	-0.08%
2023/03/14	0	0.00	0	86.20	86.00	0	1,243	0.00%
2023/03/13	0	0.00	0.1	86.10	86.20	-0.1	1,243	-0.01%
2023/03/08	0.9	88.27	3.1	87.48	88.10	-2.2	1,241	-0.18%
2023/03/06	0	0.00	0	89.37	89.40	0	1,148	0.00%
2023/03/03	2.1	88.80	2	88.60	88.30	0.1	1,132	0.01%
2023/02/23	0	86.90	0	0.00	86.50	0	1,099	0.00%
2023/02/17	1	86.50	0	0.00	86.50	1	1,119	0.09%
2023/02/15	0	85.80	0	0.00	85.20	0	1,135	0.00%
2023/02/14	0.1	86.00	0	0.00	85.20	0.1	1,134	0.01%
2023/02/10	0	86.57	0	0.00	86.50	0	1,130	0.00%
2023/02/09	0	88.80	0	0.00	88.00	0	1,125	0.00%
2023/02/08	2	89.10	1	88.70	89.10	1	1,125	0.09%
2023/02/07	1	88.00	2	88.30	88.60	-1	1,122	-0.09%
2023/02/06	0	89.40	0	0.00	89.20	0	1,125	0.00%
2023/02/01	0	0.00	1.7	88.05	88.70	-1.7	1,040	-0.16%
2023/01/31	1	84.90	2	87.15	87.10	-1	1,011	-0.10%
2023/01/13	0	83.95	0	0.00	83.30	0	1,012	0.00%
2023/01/12	0	0.00	11	85.25	84.60	-11	1,061	-1.04%
2023/01/11	0	0.00	3	85.63	85.80	-3	1,087	-0.28%
2023/01/10	0	0.00	3	85.17	85.40	-3	1,095	-0.27%
2022/12/29	0	0.00	1	81.90	81.40	-1	1,298	-0.08%
2022/12/22	10	82.30	10	82.40	82.40	0	1,378	0.00%
2022/12/20	0	0.00	2	85.10	83.00	-2	1,406	-0.14%
2022/12/19	1	85.20	1	86.00	85.50	0	1,429	0.00%
2022/12/16	0	0.00	2	85.85	86.20	-2	1,418	-0.14%
2022/12/14	0	0.00	2	85.25	85.40	-2	1,403	-0.14%
2022/12/12	1	85.20	0	0.00	85.20	1	1,395	0.07%
2022/12/09	10	83.90	5	83.90	84.30	5	1,402	0.36%
2022/12/08	0	0.00	2	83.80	84.40	-2	1,401	-0.14%
2022/12/07	3	82.40	0	0.00	83.30	3	1,403	0.21%
2022/12/06	0.5	83.83	0	0.00	83.00	0.5	1,401	0.04%
2022/12/05	0	0.00	0	86.10	85.80	0	1,387	0.00%
2022/12/02	0	86.50	0	0.00	86.00	0	1,384	0.00%
2022/12/01	1	85.60	3	84.40	85.40	-2	1,375	-0.15%
2022/11/30	0.3	83.50	0	0.00	83.50	0.3	1,371	0.02%
2022/11/29	2.2	82.11	0	0.00	82.10	2.2	1,367	0.16%
2022/11/28	0	0.00	1	81.60	82.20	-1	1,369	-0.07%
2022/11/24	0.2	82.00	0	0.00	82.50	0.2	1,380	0.01%
2022/11/23	0.3	81.44	0	0.00	81.20	0.3	1,372	0.02%
2022/11/22	0.3	81.48	0	0.00	81.20	0.3	1,388	0.02%
2022/11/18	1	83.50	0	0.00	82.00	1	1,398	0.07%
2022/11/17	2.5	83.20	0	0.00	83.10	2.5	1,399	0.18%
2022/11/16	0.5	83.20	0	0.00	82.90	0.5	1,406	0.04%
2022/11/10	0	0.00	4	79.93	80.40	-4	1,448	-0.28%
2022/11/09	2.2	80.19	2	80.10	80.10	0.2	1,480	0.01%
2022/11/08	3	80.20	0	0.00	79.40	3	1,480	0.20%
2022/11/07	0.2	79.00	0	0.00	79.50	0.2	1,501	0.01%
2022/10/27	0	75.00	0	0.00	75.50	0	1,523	0.00%
2022/10/26	0.2	74.70	0	0.00	74.20	0.2	1,532	0.01%
2022/10/24	10	76.00	10	75.62	75.60	0	1,567	0.00%
2022/10/19	0	0.00	1	75.90	75.70	-1	1,580	-0.06%
2022/10/18	1	75.40	0	0.00	75.10	1	1,563	0.06%
2022/10/13	4	74.19	3	73.90	71.70	1	1,546	0.07%
2022/10/12	0	0.00	1	72.50	72.40	-1	1,430	-0.07%
2022/10/05	1.5	75.17	0	0.00	75.00	1.5	1,612	0.09%
2022/09/30	1	71.00	1	70.90	71.90	0	1,661	0.00%
2022/09/14	1	84.00	0	0.00	84.40	1	1,863	0.05%
2022/09/06	1	82.30	0	0.00	82.30	1	2,014	0.05%
2022/09/01	1	85.70	1	86.10	85.70	0	2,138	0.00%
2022/08/29	3	85.80	0	0.00	85.80	3	2,307	0.13%
2022/08/26	1	87.60	0	0.00	88.40	1	2,298	0.04%
2022/08/25	1	87.10	0.2	87.20	86.80	0.8	2,303	0.03%
2022/08/23	2	87.45	0	0.00	87.10	2	2,329	0.09%
2022/08/22	1	89.10	0	0.00	89.00	1	2,355	0.04%
2022/08/19	2	89.70	2	89.50	89.40	0	2,361	0.00%
2022/08/18	1	89.20	1	89.20	89.40	0	2,343	0.00%
2022/08/17	3	90.50	1	90.90	90.80	2	2,308	0.09%
2022/08/12	2	89.50	2	89.90	90.00	0	2,281	0.00%
2022/08/11	1	88.80	0	0.00	88.50	1	2,257	0.04%
2022/08/10	0	0.00	1	88.01	87.80	-1	2,260	-0.04%
2022/08/08	0	0.00	1	86.90	86.90	-1	2,267	-0.04%
2022/08/05	0	0.00	1.3	86.40	86.70	-1.3	2,279	-0.05%
2022/08/02	0	0.00	0	86.30	86.70	0	2,304	0.00%
2022/08/01	0	0.00	40	87.49	87.60	-40	2,295	-1.74%
2022/07/29	0	0.00	0	86.27	87.40	0	2,288	0.00%
2022/07/28	0	0.00	0	84.80	85.00	0	2,266	0.00%
2022/07/27	0	82.50	0	0.00	84.30	0	2,261	0.00%
2022/07/26	0	84.21	0	0.00	83.70	0	2,201	0.00%
2022/07/25	0	86.16	0	0.00	86.40	0	2,178	0.00%
2022/07/22	25	86.66	5	86.10	86.10	20	2,188	0.91%
2022/07/21	20	86.90	0	0.00	87.00	20	2,206	0.91%
2022/07/18	2	87.50	0	0.00	87.50	2	2,276	0.09%
2022/07/15	0	0.00	1	84.60	86.00	-1	2,269	-0.04%
2022/07/14	1	91.10	0	0.00	90.90	1	2,244	0.04%
2022/07/13	0	0.00	0	90.50	90.80	0	2,190	0.00%
2022/07/08	2	86.00	5	87.60	88.40	-3	2,158	-0.14%
2022/07/07	1	83.50	1	83.70	84.00	0	2,120	0.00%
2022/07/05	1	85.90	0	0.00	86.30	1	2,101	0.05%
2022/07/04	1	84.52	0	0.00	84.60	1	2,090	0.05%
2022/07/01	2	89.70	0	0.00	87.60	2	2,089	0.10%
2022/06/30	0	90.90	2	90.70	90.70	-2	2,052	-0.10%
2022/06/29	1	93.20	0	0.00	93.20	1	2,033	0.05%
2022/06/28	4	94.70	2	94.60	95.20	2	2,026	0.10%
2022/06/27	2	98.00	4	98.43	98.30	-2	2,017	-0.10%
2022/06/23	1	95.80	6	96.12	96.80	-5	2,061	-0.24%
2022/06/21	0	98.00	1	99.40	99.10	-1	2,132	-0.05%
2022/06/20	2	98.45	0	0.00	97.00	2	2,135	0.09%
2022/06/17	4	98.52	0	0.00	99.00	4	2,138	0.19%
2022/06/16	1	99.30	0	0.00	99.10	1	2,221	0.05%
2022/06/15	7	101.86	1	101.00	100.50	6	2,233	0.27%
2022/06/14	0	0.00	2	100.25	100.50	-2	2,279	-0.09%
2022/06/13	1	101.50	2	101.98	101.00	-1	2,296	-0.05%
2022/06/10	0	0.00	3.1	102.67	103.00	-3.1	2,275	-0.13%
2022/06/09	1	101.50	4	101.87	102.50	-3	2,215	-0.14%
2022/06/08	7	100.43	1	101.47	100.50	6	2,140	0.28%
2022/06/07	1	99.50	3	99.60	99.10	-2	2,123	-0.09%
2022/06/01	1	97.10	1	98.50	98.10	0	2,209	0.00%
2022/05/31	0	0.00	2	96.65	96.90	-2	2,200	-0.09%
2022/05/30	0	0.00	3	95.87	96.80	-3	2,220	-0.14%
2022/05/27	0	0.00	1	93.80	93.90	-1	2,210	-0.05%
2022/05/26	0	0.00	2	92.60	92.40	-2	2,284	-0.09%
2022/05/24	3	93.73	0	0.00	92.10	3	2,373	0.13%
2022/05/23	0	0.00	2	93.30	93.10	-2	2,347	-0.09%
2022/05/20	0	0.00	1	93.10	93.10	-1	2,374	-0.04%
2022/05/19	1	92.70	1	92.40	92.70	0	2,376	0.00%
2022/05/18	0	0.00	4	92.78	93.50	-4	2,376	-0.17%
2022/05/17	0	0.00	1	91.80	91.60	-1	2,378	-0.04%
2022/05/16	6	90.15	6	89.48	89.60	0	2,388	0.00%
2022/05/13	2	87.60	0	0.00	88.10	2	2,391	0.08%
2022/05/12	1	87.40	0	0.00	86.00	1	2,403	0.04%
2022/05/10	0.2	89.99	0	0.00	90.30	0.2	2,433	0.01%
2022/05/09	1	90.40	0	0.00	90.00	1	2,472	0.04%
2022/05/05	1	93.10	0	0.00	93.60	1	2,535	0.04%
2022/05/03	1	90.70	0	0.00	90.80	1	2,731	0.04%
2022/04/29	1	90.30	5	91.00	91.00	-4	2,871	-0.14%
2022/04/27	1	88.25	0	0.00	90.90	1	2,996	0.03%
2022/04/26	1.5	91.13	0	0.00	90.90	1.5	3,019	0.05%
2022/04/25	6	93.20	3	93.33	92.30	3	3,037	0.10%
2022/04/22	1.2	96.27	0	0.00	96.00	1.2	3,038	0.04%
2022/04/21	0	0.00	0	98.90	98.20	0	3,060	0.00%
2022/04/20	0	0.00	1	98.20	99.40	-1	3,064	-0.03%
2022/04/18	1	94.51	0	0.00	94.60	1	3,058	0.03%
2022/04/15	1.3	96.03	0	0.00	95.80	1.3	3,083	0.04%
2022/04/11	1	97.20	0	0.00	96.70	1	3,403	0.03%
2022/04/07	1	97.90	0	0.00	97.90	1	3,493	0.03%
2022/04/06	0	0.00	0.1	101.00	101.50	-0.1	3,693	0.00%
2022/03/30	0	0.00	3	103.00	103.00	-3	3,848	-0.08%
2022/03/29	0	0.00	2	103.00	101.50	-2	4,044	-0.05%
2022/03/28	0	0.00	2	100.50	102.50	-2	4,443	-0.05%
2022/03/25	3	102.34	0	0.00	102.00	3	4,745	0.06%
2022/03/24	0.1	103.00	1	103.00	103.00	-0.9	4,738	-0.02%
2022/03/23	0	0.00	3	102.50	103.00	-3	4,709	-0.06%
2022/03/22	4	102.00	0	0.00	102.50	4	4,763	0.08%
2022/03/21	7	103.29	25	103.40	103.00	-18	4,773	-0.38%
2022/03/18	20.1	100.50	0	0.00	100.50	20.1	4,753	0.42%
2022/03/17	3	99.80	3	99.80	100.00	0	4,754	0.00%
2022/03/16	1	98.30	1	97.90	98.30	0	4,718	0.00%
2022/03/14	2	97.66	0	0.00	97.20	2	4,811	0.04%
2022/03/10	3	98.30	3	98.40	98.70	0	5,020	0.00%
2022/03/09	1	97.20	0	0.00	96.90	1	5,044	0.02%
2022/03/08	1	96.60	0	0.00	96.70	1	5,101	0.02%
2022/03/04	1	97.50	1	98.50	97.30	0	5,116	0.00%
2022/03/03	0	0.00	1	98.60	98.80	-1	5,192	-0.02%
2022/03/02	3	98.10	1	98.20	98.30	2	5,214	0.04%
2022/03/01	5	99.12	2	99.75	98.80	3	5,293	0.06%
2022/02/25	0	0.00	11	94.85	96.40	-11	5,263	-0.21%
2022/02/24	0.5	94.80	0	0.00	93.10	0.5	5,334	0.01%
2022/02/22	0	0.00	1	95.10	95.20	-1	5,581	-0.02%
2022/02/21	0	0.00	1	96.10	96.60	-1	5,764	-0.02%
2022/02/18	1	95.81	1	95.50	96.50	0	6,150	0.00%
2022/02/16	0	0.00	0	97.00	96.90	0	6,626	0.00%
2022/02/14	0	0.00	3	94.00	94.20	-3	6,750	-0.04%
2022/02/11	0.8	96.86	0	0.00	96.50	0.8	6,763	0.01%
2022/02/10	3	96.47	1	96.30	96.20	2	6,811	0.03%
2022/02/09	3.5	96.90	0	97.10	97.20	3.5	6,830	0.05%
2022/02/07	1	93.00	0	95.00	94.70	1	6,957	0.01%
2022/01/26	2.1	94.34	2	93.85	92.60	0.1	6,985	0.00%
2022/01/25	0	95.60	0	0.00	95.40	0	7,096	0.00%
2022/01/24	6.1	96.62	1	97.20	96.10	5.1	7,156	0.07%
2022/01/21	10	99.60	1	99.80	99.40	9	7,050	0.13%
2022/01/20	6	100.17	6	100.00	100.50	0	7,024	0.00%
2022/01/19	1.1	101.00	0	0.00	100.50	1.1	6,974	0.02%
2022/01/18	1	102.50	1	103.50	102.50	0	6,945	0.00%
2022/01/14	10	102.80	0	0.00	102.50	10	6,903	0.15%
2022/01/13	2	101.25	0	0.00	102.00	2	6,915	0.03%
2022/01/12	1	101.50	30	101.00	101.50	-29	6,922	-0.42%
2022/01/11	1	102.00	0	0.00	101.50	1	6,967	0.01%
2022/01/07	2	102.75	0	0.00	102.50	2	6,945	0.03%
2022/01/06	0	105.75	0	0.00	105.50	0	6,861	0.00%
2022/01/05	3	107.33	13	106.00	106.00	-10	6,844	-0.15%
2022/01/04	2	108.00	0	0.00	107.50	2	6,801	0.03%
2022/01/03	0	0.00	0.3	106.00	106.00	-0.3	6,758	0.00%
2021/12/30	1	106.50	2	106.00	105.50	-1	6,756	-0.01%
2021/12/29	33	109.79	1	109.99	107.00	32	6,754	0.47%
2021/12/27	1	107.00	0	0.00	106.50	1	6,718	0.01%
2021/12/24	0	0.00	50	107.50	106.50	-50	6,807	-0.73%
2021/12/23	15	110.63	64	110.92	108.50	-49	6,800	-0.72%
2021/12/22	3	110.50	6	110.75	111.00	-3	6,660	-0.05%
2021/12/21	115	106.15	24	107.42	107.50	91	6,439	1.41%	大買/
2021/12/20	2.1	102.98	0	0.00	102.50	2.1	6,139	0.03%
2021/12/17	13	102.77	0	0.00	102.00	13	6,155	0.21%
2021/12/16	5	103.50	3	102.34	103.50	2	6,190	0.03%
2021/12/15	11	100.00	10	101.00	101.00	1	6,197	0.02%
2021/12/14	1	100.47	0	0.00	99.20	1	6,174	0.02%
2021/12/13	5	100.00	5	100.50	100.00	0	6,151	0.00%
2021/12/09	1	100.51	0	0.00	100.50	1	6,366	0.02%
2021/12/08	0	103.00	10	101.60	102.00	-10	6,336	-0.16%
2021/12/07	4	100.62	0	0.00	101.00	4	6,287	0.06%
2021/12/06	6	102.75	0	0.00	102.00	6	6,209	0.10%
2021/12/02	1	104.01	0	0.00	103.50	1	6,153	0.02%
2021/12/01	2	104.26	0	0.00	105.50	2	6,141	0.03%
2021/11/30	0	105.50	1	107.02	105.50	-1	6,109	-0.02%
2021/11/29	1	103.54	1	102.00	104.00	0	6,109	0.00%
2021/11/26	0	105.50	0	0.00	104.50	0	6,056	0.00%
2021/11/25	1	106.53	3	108.50	107.00	-2	6,025	-0.03%
2021/11/24	0.1	108.53	0	0.00	108.50	0.1	5,942	0.00%
2021/11/23	2.1	107.81	0	0.00	107.50	2.1	5,932	0.04%
2021/11/22	1.1	113.00	0	0.00	112.50	1.1	5,856	0.02%
2021/11/19	4	113.63	3	112.50	111.50	1	5,834	0.02%
2021/11/18	2	113.50	3	113.33	113.00	-1	5,740	-0.02%
2021/11/17	10	113.95	26	114.48	115.00	-16	5,633	-0.28%
2021/11/16	8	109.00	0	0.00	110.00	8	5,309	0.15%
2021/11/15	0	0.00	9.1	107.33	110.50	-9.1	5,192	-0.17%
2021/11/12	2	102.50	1	102.00	102.00	1	4,991	0.02%
2021/11/11	1	102.00	2	102.01	101.50	-1	5,016	-0.02%
2021/11/10	3	101.00	2	100.50	100.50	1	4,994	0.02%
2021/11/09	0	0.00	1	100.50	100.50	-1	5,037	-0.02%
2021/11/05	3.1	97.64	0	98.00	98.20	3	5,092	0.06%
2021/11/04	4	100.75	0	0.00	100.00	4	5,018	0.08%
2021/11/03	0	102.00	0.1	102.00	101.00	0	5,050	0.00%
2021/11/02	5	103.89	3	108.34	101.50	2	5,022	0.04%
2021/11/01	1	106.46	8.1	106.43	107.00	-7	4,814	-0.15%
2021/10/29	0	0.00	1	103.50	102.50	-1	4,762	-0.02%
2021/10/28	0	103.25	15	103.50	103.00	-15	4,883	-0.31%
2021/10/27	3	103.17	2	103.01	104.00	1	4,928	0.02%
2021/10/25	3	103.00	0	0.00	103.50	3	5,079	0.06%
2021/10/22	0	100.50	0	0.00	102.00	0	5,257	0.00%
2021/10/21	0	0.00	2	103.75	101.00	-2	5,430	-0.04%
2021/10/20	1	100.50	0	0.00	101.00	1	5,478	0.02%
2021/10/19	3	100.44	7	100.67	101.00	-4	5,548	-0.07%
2021/10/18	2	98.10	0	0.00	98.00	2	5,636	0.04%
2021/10/15	0	0.00	5	98.74	97.70	-5	5,820	-0.09%
2021/10/14	2	96.00	2	97.55	96.00	0	6,050	0.00%
2021/10/13	6	98.28	2	99.85	96.40	4	6,354	0.06%
2021/10/12	9	99.00	0.1	99.06	98.00	8.9	6,983	0.13%
2021/10/08	1	101.00	3	100.67	100.00	-2	7,137	-0.03%
2021/10/07	1	100.52	3	101.00	100.50	-2	7,265	-0.03%
2021/10/06	4	98.98	0	101.00	97.60	4	7,620	0.05%
2021/10/05	5	98.26	9	98.62	99.70	-4	7,824	-0.05%
2021/10/04	2	96.30	0	0.00	95.70	2	7,768	0.03%
2021/10/01	3	99.56	5	102.00	99.30	-2	7,774	-0.03%
2021/09/30	3	104.50	0	0.00	105.00	3	7,783	0.04%
2021/09/29	7	106.00	6	105.50	106.00	1	7,900	0.01%
2021/09/28	25	109.54	8	109.44	108.50	17	8,106	0.21%
2021/09/27	1	107.00	0	0.00	107.50	1	8,108	0.01%
2021/09/23	6	105.33	2	105.25	105.50	4	8,290	0.05%
2021/09/22	2	101.25	0	0.00	100.50	2	8,497	0.02%
2021/09/17	0.1	104.50	1	105.00	104.50	-0.9	8,609	-0.01%
2021/09/16	0	0.00	1	103.50	104.00	-1	9,035	-0.01%
2021/09/15	3	104.33	1	103.00	102.50	2	9,565	0.02%
2021/09/14	5	108.70	1	109.50	110.00	4	9,945	0.04%
2021/09/13	1	105.50	1	105.00	105.00	0	10,025	0.00%
2021/09/10	0	0.00	0	107.50	107.00	0	10,276	0.00%
2021/09/09	2	107.75	4	108.25	108.00	-2	10,560	-0.02%
2021/09/08	1	106.01	6	106.50	106.00	-5	11,178	-0.04%
2021/09/07	2	107.25	1	107.50	107.00	1	11,465	0.01%
2021/09/06	3	110.83	0.1	111.50	111.00	2.9	12,085	0.02%
2021/09/03	1.1	115.10	3	115.50	115.50	-1.9	12,114	-0.02%
2021/09/02	1	115.50	0	0.00	115.50	1	12,322	0.01%
2021/08/31	1	113.50	1	114.50	114.00	0	12,393	0.00%
2021/08/30	1	114.50	0	0.00	114.00	1	12,505	0.01%
2021/08/27	3	113.67	1	113.50	114.00	2	12,560	0.02%
2021/08/26	1	115.00	0	0.00	116.00	1	12,646	0.01%
2021/08/25	2	114.50	1	113.50	115.50	1	12,808	0.01%
2021/08/24	4	116.00	0	112.50	112.00	4	12,993	0.03%
2021/08/23	0	0.00	4	111.63	114.00	-4	13,333	-0.03%
2021/08/20	4	107.88	0	0.00	106.50	4	13,424	0.03%
2021/08/19	0.3	112.50	1	115.50	111.50	-0.8	13,562	-0.01%
2021/08/18	3	112.00	4	115.00	116.00	-1	13,751	-0.01%
2021/08/17	8	112.50	0	0.00	112.00	8	13,868	0.06%
2021/08/16	1	113.00	8	117.50	114.50	-7	13,873	-0.05%
2021/08/13	1	119.00	0	0.00	118.00	1	13,892	0.01%
2021/08/12	1	122.50	1	124.50	123.00	0	13,908	0.00%
2021/08/11	0.1	118.00	0	0.00	119.00	0.1	13,958	0.00%
2021/08/10	0	0.00	4	122.50	122.00	-4	14,020	-0.03%
2021/08/09	0	0.00	1	123.00	122.00	-1	14,081	-0.01%
2021/08/06	2	122.00	9	122.11	121.50	-7	14,159	-0.05%
2021/08/05	1	125.00	5	124.60	124.00	-4	14,264	-0.03%
2021/08/04	4	126.38	10	125.50	125.50	-6	14,533	-0.04%
2021/08/03	6	125.83	24	126.46	126.50	-18	14,698	-0.12%
2021/08/02	5	122.10	1	122.00	123.00	4	14,781	0.03%
2021/07/30	11	122.32	2	124.00	120.00	9	14,875	0.06%
2021/07/29	15	119.07	1	120.50	121.50	14	14,921	0.09%
2021/07/28	2	115.00	3	117.00	118.00	-1	15,080	-0.01%
2021/07/27	7.2	123.63	0	0.00	122.00	7.2	15,144	0.05%
2021/07/26	1	129.00	0	0.00	128.00	1	15,160	0.01%
2021/07/23	8	129.00	3	129.33	128.00	5	15,236	0.03%
2021/07/22	3.5	130.57	6	130.17	129.00	-2.5	15,528	-0.02%
2021/07/21	8	127.69	2	128.22	126.50	6	15,502	0.04%
2021/07/20	14	131.29	4.1	132.00	129.00	9.9	15,427	0.06%
2021/07/19	12	139.67	5	139.50	137.00	7	15,285	0.05%
2021/07/16	9	140.17	15	138.83	138.50	-6	15,115	-0.04%
2021/07/15	3	129.01	0	0.00	134.00	3	14,640	0.02%
2021/07/14	2	130.25	2	127.00	131.00	0	14,768	0.00%
2021/07/13	12.1	132.66	18	133.00	128.00	-5.9	14,836	-0.04%
2021/07/12	5	126.10	0	0.00	129.50	5	14,661	0.03%
2021/07/09	1	124.50	1	123.50	124.00	0	14,678	0.00%
2021/07/08	1	128.00	0.1	126.50	125.50	0.9	15,415	0.01%
2021/07/07	0	0.00	4	127.50	125.50	-4	16,004	-0.02%
2021/07/06	6	125.92	4	125.63	126.00	2	15,989	0.01%
2021/07/05	6	128.34	5	130.80	131.00	1	15,922	0.01%
2021/07/02	1	124.50	3	126.83	129.00	-2	15,715	-0.01%
2021/07/01	5	123.00	10	121.50	122.00	-5	15,683	-0.03%
2021/06/30	11	125.91	3	126.67	126.00	8	15,637	0.05%
2021/06/29	6	127.08	1	125.50	125.00	5	15,576	0.03%
2021/06/28	8	131.32	13	131.42	131.50	-5	15,423	-0.03%
2021/06/25	41	136.22	36.1	136.95	132.00	4.9	15,338	0.03%
2021/06/24	8.1	131.38	12.2	130.11	132.00	-4.1	15,053	-0.03%
2021/06/23	35	127.21	38	126.47	126.50	-3	14,737	-0.02%
2021/06/22	12	119.79	8.1	120.11	119.00	3.9	14,266	0.03%
2021/06/21	7	120.21	0	0.00	119.00	7	14,163	0.05%
2021/06/18	6	121.84	11	121.91	121.00	-5	13,911	-0.04%
2021/06/17	8.1	116.84	13	120.08	119.00	-4.9	13,634	-0.04%
2021/06/16	5	114.60	5	114.60	114.00	0	13,051	0.00%
2021/06/15	21	114.90	29	115.53	116.00	-8	12,759	-0.06%
2021/06/11	0	0.00	2	108.00	107.00	-2	12,191	-0.02%
2021/06/10	3	108.00	1	109.00	109.00	2	12,177	0.02%
2021/06/07	1	104.50	5	106.50	107.50	-4	12,238	-0.03%
2021/06/03	1	107.00	2	106.75	107.50	-1	12,258	-0.01%
2021/06/02	5	106.50	4	108.75	105.50	1	12,254	0.01%
2021/06/01	8	111.38	6	112.17	111.00	2	12,196	0.02%
2021/05/31	6	106.83	10	108.20	110.50	-4	12,099	-0.03%
2021/05/28	11	103.64	3	103.33	103.00	8	11,802	0.07%
2021/05/27	4	102.88	4	102.87	104.00	0	11,748	0.00%
2021/05/26	5	104.00	6.2	103.84	105.00	-1.2	11,683	-0.01%
2021/05/25	4	98.15	16	98.70	99.30	-12	11,596	-0.10%
2021/05/24	0	92.90	0	0.00	94.10	0	11,609	0.00%
2021/05/21	1	92.20	1	94.30	92.30	0	11,720	0.00%
2021/05/20	2	93.10	2	92.45	92.20	0	11,886	0.00%
2021/05/19	8	92.59	1	95.20	92.20	7	12,207	0.06%
2021/05/18	11	93.05	3	93.75	94.90	8	12,418	0.06%
2021/05/17	4	88.28	1	89.80	88.30	3	12,800	0.02%
2021/05/14	6	94.07	5	93.64	93.30	1	13,072	0.01%
2021/05/13	2	91.85	4	89.53	92.40	-2	13,025	-0.02%
2021/05/12	4	91.30	9	90.59	91.40	-5	12,988	-0.04%
2021/05/11	13	100.01	0	0.00	99.20	13	12,839	0.10%
2021/05/10	8	105.31	0	0.00	103.00	8	12,721	0.06%
2021/05/07	1	109.50	2	111.25	110.00	-1	12,624	-0.01%
2021/05/06	2	108.00	0	0.00	108.00	2	12,630	0.02%
2021/05/05	7	111.43	5	109.40	108.00	2	13,355	0.01%
2021/05/04	11	111.45	3	111.00	111.00	8	13,658	0.06%
2021/05/03	5	122.20	0	0.00	116.00	5	13,475	0.04%
2021/04/29	2.2	126.86	1	126.50	127.50	1.2	13,328	0.01%
2021/04/28	4	124.75	7.1	125.80	127.50	-3.1	13,283	-0.02%
2021/04/27	2	117.75	1	117.50	117.50	1	13,151	0.01%
2021/04/26	3	116.17	3	115.49	116.00	0	13,150	0.00%
2021/04/23	0	0.00	4	111.38	114.00	-4	13,240	-0.03%
2021/04/21	3	114.00	4.5	115.56	113.00	-1.5	13,471	-0.01%
2021/04/20	6	110.67	9.5	110.92	113.50	-3.5	14,059	-0.02%
2021/04/19	3	110.50	1	111.00	109.00	2	13,917	0.01%
2021/04/16	0	0.00	6	108.50	109.00	-6	13,986	-0.04%
2021/04/15	10	106.35	10	107.95	108.00	0	13,968	0.00%
2021/04/14	10	104.35	5	103.90	103.50	5	13,741	0.04%
2021/04/13	5	108.60	6.2	107.33	110.50	-1.2	13,046	-0.01%
2021/04/12	1	100.50	4	100.88	100.50	-3	12,409	-0.02%
2021/04/09	3	103.17	1	104.00	102.00	2	12,361	0.02%
2021/04/08	1	103.50	5	103.10	103.50	-4	12,299	-0.03%
2021/04/07	4	102.75	2	104.00	103.50	2	12,286	0.02%
2021/04/06	7	102.79	4	103.62	104.00	3	12,160	0.02%
2021/04/01	1	100.50	4	101.63	102.00	-3	12,121	-0.02%
2021/03/31	4	103.38	4	103.63	102.50	0	12,079	0.00%
2021/03/30	1	102.00	3	102.84	104.00	-2	11,983	-0.02%
2021/03/29	13	101.69	9	102.06	101.00	4	11,903	0.03%
2021/03/26	2	99.50	5	99.74	100.00	-3	11,787	-0.03%
2021/03/25	1	94.50	0	95.00	95.30	1	11,555	0.01%
2021/03/24	2.1	96.12	0	97.31	95.00	2	11,552	0.02%
2021/03/22	0	0.00	0	99.10	98.20	0	11,591	0.00%
2021/03/19	0	0.00	2	98.65	99.00	-2	11,695	-0.02%
2021/03/17	5	98.70	1	100.00	97.50	4	11,791	0.03%
2021/03/16	0	0.00	1	98.80	98.30	-1	11,767	-0.01%
2021/03/15	2	97.40	0	0.00	96.90	2	11,766	0.02%
2021/03/12	13	99.44	12	100.38	99.00	1	11,760	0.01%
2021/03/11	1	97.20	8	98.08	99.80	-7	11,676	-0.06%
2021/03/10	0	0.00	3.1	95.24	95.10	-3.1	11,584	-0.03%
2021/03/09	6.1	92.64	2.1	91.38	92.80	4	11,714	0.03%
2021/03/08	7	96.34	17	96.34	94.80	-10	11,729	-0.09%
2021/03/05	0	0.00	7	96.87	96.00	-7	11,706	-0.06%
2021/03/04	11	96.32	0	0.00	94.80	11	11,645	0.09%
2021/03/03	1	96.70	4	96.85	98.40	-3	11,588	-0.03%
2021/03/02	2	96.25	0	0.00	96.00	2	11,550	0.02%
2021/02/26	6	97.68	1	98.10	98.50	5	11,613	0.04%
2021/02/25	0	0.00	11	99.77	99.40	-11	11,529	-0.10%
2021/02/24	5	101.40	4	100.13	99.90	1	11,423	0.01%
2021/02/23	1.1	102.00	1	103.50	104.00	0.1	11,214	0.00%
2021/02/22	17	105.74	1.1	105.55	105.00	15.9	11,064	0.14%
2021/02/19	0	109.00	5	104.10	109.00	-5	10,826	-0.05%
2021/02/18	1.2	101.08	4	100.75	99.90	-2.8	10,482	-0.03%
2021/02/17	9.1	96.38	5	96.22	99.00	4.1	10,223	0.04%
2021/02/05	5	91.62	10.1	91.59	92.50	-5.1	9,910	-0.05%
2021/02/04	1	87.80	0	0.00	87.20	1	9,619	0.01%
2021/02/03	3	86.73	3	87.40	87.80	0	9,657	0.00%
2021/02/02	0	0.00	2	86.65	86.90	-2	9,768	-0.02%
2021/02/01	2	81.15	2	82.40	83.70	0	9,827	0.00%
2021/01/29	1	83.40	1	83.60	83.50	0	9,762	0.00%
2021/01/28	2	83.40	1	84.50	85.00	1	9,704	0.01%
2021/01/27	27	92.29	26	92.70	86.60	1	9,607	0.01%
2021/01/26	5	88.50	13.1	87.86	88.90	-8.1	8,815	-0.09%
2021/01/25	1	84.00	0	0.00	83.00	1	8,410	0.01%
2021/01/22	4	84.73	2	84.70	85.40	2	8,974	0.02%
2021/01/21	0	0.00	3	84.67	84.70	-3	9,076	-0.03%
2021/01/20	6	84.88	2.1	83.42	83.50	3.9	8,986	0.04%
2021/01/19	2	86.00	4	86.00	86.10	-2	8,808	-0.02%
2021/01/18	3	86.53	2	85.30	85.00	1	8,757	0.01%
2021/01/15	2	84.25	6	84.68	85.60	-4	8,604	-0.05%
2021/01/14	6	85.53	2	86.65	84.50	4	8,485	0.05%
2021/01/13	20	84.86	37.1	85.71	85.00	-17.1	8,287	-0.21%
2021/01/12	2	80.70	5	81.16	80.40	-3	7,614	-0.04%
2021/01/11	1	81.30	2.1	81.72	81.20	-1.1	7,571	-0.01%
2021/01/08	2	79.15	12	79.11	79.30	-10	7,442	-0.13%
2021/01/06	3	76.90	0	0.00	77.10	3	7,283	0.04%
2021/01/05	0	76.40	2	77.00	77.00	-2	7,245	-0.03%
2021/01/04	0.2	75.70	11	75.80	75.90	-10.8	7,224	-0.15%
2020/12/31	0.1	75.00	2	74.65	74.90	-2	7,241	-0.03%
2020/12/30	2	73.70	1	73.70	74.30	1	7,275	0.01%
2020/12/29	0	0.00	2	75.20	74.30	-2	7,390	-0.03%
2020/12/24	0	0.00	5	74.90	74.10	-5	7,507	-0.07%
2020/12/23	0	0.00	1	73.60	73.90	-1	7,514	-0.01%
2020/12/22	1	72.80	0	0.00	72.90	1	7,618	0.01%
2020/12/17	1	74.00	1	74.60	74.80	0	7,753	0.00%
2020/12/16	11	75.15	2.1	74.62	75.50	9	7,721	0.12%
2020/12/15	13.1	73.30	1	73.50	72.20	12.1	7,670	0.16%
2020/12/14	4.1	74.01	0	0.00	74.00	4.1	7,662	0.05%
2020/12/11	0	0.00	4.2	75.90	75.90	-4.2	7,701	-0.06%
2020/12/10	3.1	76.67	0	0.00	76.90	3.1	7,848	0.04%
2020/12/09	1.1	78.30	2	78.15	78.10	-1	8,191	-0.01%
2020/12/08	1	77.60	0	0.00	77.90	1	8,321	0.01%
2020/12/07	17.1	78.80	0	0.00	78.70	17.1	8,501	0.20%
2020/12/04	2	79.80	4.1	79.91	80.00	-2.1	8,575	-0.02%
2020/12/03	9	80.38	7	80.14	79.40	2	8,852	0.02%
2020/12/02	2	81.10	18	81.77	81.40	-16	8,743	-0.18%
2020/12/01	11	81.54	16	81.14	81.20	-5	8,685	-0.06%
2020/11/27	4	80.53	4	80.98	80.50	0	8,900	0.00%
2020/11/26	2	79.70	1	80.60	79.70	1	8,874	0.01%
2020/11/25	3	79.57	2	80.50	78.80	1	8,844	0.01%
2020/11/23	2	77.70	1	77.50	77.90	1	8,686	0.01%
2020/11/20	1.1	78.22	0	0.00	78.10	1.1	8,725	0.01%
2020/11/19	1	78.40	1	79.00	78.30	0	8,769	0.00%
2020/11/17	3	78.94	1	78.40	78.40	2	8,856	0.02%
2020/11/16	2	79.60	0	0.00	80.00	2	8,982	0.02%
2020/11/13	0	78.40	4	80.10	80.00	-4	8,977	-0.04%
2020/11/12	4	77.35	0	0.00	77.90	4	8,812	0.05%
2020/11/11	7.2	80.29	0	0.00	79.30	7.2	8,769	0.08%
2020/11/10	6	81.75	6	82.28	81.50	0	8,721	0.00%
2020/11/09	3	79.67	5	80.35	81.20	-2	8,581	-0.02%
2020/11/04	1	74.80	0	0.00	74.50	1	8,669	0.01%
2020/11/03	0	75.00	0	0.00	74.40	0	8,715	0.00%
2020/11/02	3	76.13	0	0.00	74.40	3	8,952	0.03%
2020/10/30	7	82.43	10	82.12	77.00	-3	9,210	-0.03%
2020/10/29	4	82.10	1	82.30	82.20	3	8,724	0.03%
2020/10/28	1	79.20	1	79.50	79.70	0	8,906	0.00%
2020/10/27	6	80.42	4	79.65	79.20	2	9,084	0.02%
2020/10/26	1	79.60	3	79.83	79.80	-2	9,134	-0.02%
2020/10/22	3	79.80	23	78.97	78.20	-20	9,255	-0.22%
2020/10/21	2	79.00	8	80.23	79.30	-6	9,303	-0.06%
2020/10/20	5	78.76	4	77.60	79.00	1	9,350	0.01%
2020/10/19	8	77.12	3	76.20	77.40	5	9,395	0.05%
2020/10/16	1	75.20	11	75.93	74.60	-10	9,616	-0.10%
2020/10/15	1	73.40	3	74.00	74.00	-2	9,602	-0.02%
2020/10/14	4	74.58	2	74.30	74.00	2	9,700	0.02%
2020/10/13	0	0.00	2	74.05	74.60	-2	9,771	-0.02%
2020/10/12	1	72.80	0	0.00	73.70	1	9,904	0.01%
2020/10/08	1	72.30	1	73.20	73.30	0	10,358	0.00%
2020/10/07	4	72.38	0	0.00	72.50	4	10,564	0.04%
2020/10/06	12	72.50	10	71.20	71.60	2	10,551	0.02%
2020/10/05	0	70.80	0	0.00	70.30	0	10,596	0.00%
2020/09/30	1	71.27	0	0.00	72.20	1	10,813	0.01%
2020/09/29	0	0.00	4	72.20	71.60	-4	10,897	-0.04%
2020/09/28	1	73.80	0	0.00	73.60	1	11,013	0.01%
2020/09/25	12	76.08	0	0.00	73.50	12	11,383	0.11%
2020/09/24	3	76.50	1	77.00	77.00	2	11,378	0.02%
2020/09/23	1	78.00	0	0.00	77.10	1	11,523	0.01%
2020/09/22	3	78.53	0	0.00	78.40	3	11,824	0.03%
2020/09/21	1	80.50	5	80.70	80.20	-4	12,041	-0.03%
2020/09/18	0	0.00	12	80.67	81.00	-12	12,102	-0.10%
2020/09/17	2	80.95	42	81.49	81.20	-40	12,176	-0.33%
2020/09/16	6	82.28	4	82.95	82.50	2	12,142	0.02%
2020/09/15	11	83.63	1	82.40	81.80	10	12,032	0.08%
2020/09/14	65	83.18	22	82.72	82.30	43	11,863	0.36%
2020/09/11	41	82.38	44	82.57	82.60	-3	11,536	-0.03%
2020/09/10	14	82.14	14	83.06	80.60	0	11,447	0.00%
2020/09/09	7	78.16	0	0.00	80.00	7	11,298	0.06%
2020/09/08	0	0.00	10	80.97	80.40	-10	11,185	-0.09%
2020/09/07	3	78.27	0	0.00	76.50	3	10,925	0.03%
2020/09/04	2	77.75	0	0.00	80.00	2	10,888	0.02%
2020/09/03	1	80.10	0	0.00	78.80	1	10,853	0.01%
2020/09/02	13	82.57	12	81.98	81.00	1	10,827	0.01%
2020/09/01	0	0.00	3	78.50	79.30	-3	10,659	-0.03%
2020/08/31	0	0.00	3	77.73	77.30	-3	10,699	-0.03%
2020/08/28	3	75.90	0	0.00	75.70	3	10,724	0.03%
2020/08/27	6	78.00	3	77.57	77.50	3	10,847	0.03%
2020/08/26	3	80.50	7	79.71	77.80	-4	11,057	-0.04%
2020/08/25	5	77.70	5	79.00	78.60	0	11,147	0.00%
2020/08/21	1	76.00	0	0.00	76.30	1	11,306	0.01%
2020/08/20	5	78.18	10	79.33	76.10	-5	11,481	-0.04%
2020/08/19	2	81.50	4	80.43	80.10	-2	11,606	-0.02%
2020/08/18	0	0.00	3	81.80	81.80	-3	11,833	-0.03%
2020/08/17	2	82.15	0	0.00	81.30	2	11,855	0.02%
2020/08/14	1	82.10	0	0.00	82.50	1	11,961	0.01%
2020/08/13	1	80.70	0	0.00	81.40	1	11,960	0.01%
2020/08/12	3	83.17	0	0.00	82.40	3	11,965	0.03%
2020/08/11	24	83.46	3	84.13	83.70	21	11,990	0.18%
2020/08/07	8	84.18	8	83.34	83.30	0	12,036	0.00%
2020/08/06	14	85.38	9	86.46	84.80	5	12,091	0.04%
2020/08/05	20	82.14	25	82.84	84.60	-5	11,944	-0.04%
2020/08/04	7	78.57	12	78.03	78.30	-5	11,782	-0.04%
2020/08/03	15	78.57	17	79.09	79.10	-2	11,873	-0.02%
2020/07/31	6	75.02	44.1	75.00	75.00	-38.1	11,984	-0.32%
2020/07/30	1	71.00	14	71.74	71.60	-13	12,137	-0.11%
2020/07/29	51	74.47	6	74.50	74.50	45	12,215	0.37%
2020/07/28	2	74.80	1	76.00	73.50	1	12,280	0.01%
2020/07/27	2	74.50	1	74.60	75.00	1	12,325	0.01%
2020/07/24	8	75.68	5	76.46	75.10	3	12,340	0.02%
2020/07/23	3	75.43	3	76.00	76.20	0	12,447	0.00%
2020/07/22	12	75.48	8	76.23	75.20	4	12,515	0.03%
2020/07/21	1	72.00	7	71.67	72.60	-6	12,633	-0.05%
2020/07/20	1	70.40	2	70.00	70.80	-1	12,703	-0.01%
2020/07/17	8	69.75	5	68.02	68.00	3	12,915	0.02%
2020/07/16	4	70.53	2	70.00	69.50	2	13,172	0.02%
2020/07/15	15	73.07	13	71.95	71.00	2	13,437	0.01%
2020/07/14	0	0.00	7	70.40	69.20	-7	13,526	-0.05%
2020/07/13	6	68.63	0	0.00	67.80	6	13,692	0.04%
2020/07/10	8	67.46	4	68.43	67.60	4	13,861	0.03%
2020/07/09	3	70.80	225	70.86	70.30	-222	14,017	-1.58%	大賣/鉅額交易
2020/07/08	222	68.02	15	67.00	68.40	207	13,902	1.49%	大買/鉅額交易
2020/07/07	12	66.33	17	66.09	65.20	-5	13,792	-0.04%
2020/07/06	8	67.84	8	68.26	67.10	0	13,694	0.00%
2020/07/03	15	66.37	7	65.21	65.00	8	13,380	0.06%
2020/07/02	9	66.29	3	66.23	66.10	6	13,427	0.04%
2020/07/01	8	64.95	7	65.06	64.40	1	13,283	0.01%
2020/06/30	5	61.30	8.1	63.16	63.60	-3.1	12,952	-0.02%
2020/06/29	0	0.00	5	60.70	60.50	-5	12,820	-0.04%
2020/06/24	7	59.03	7	60.01	60.30	0	12,768	0.00%
2020/06/23	0	0.00	8.1	60.30	60.30	-8.1	12,731	-0.06%
2020/06/19	3	59.50	0	59.60	59.20	3	12,767	0.02%
2020/06/18	11	60.48	0	0.00	60.30	11	12,779	0.09%
2020/06/17	7	60.11	0	0.00	60.00	7	12,742	0.05%
2020/06/16	0	0.00	6	59.47	59.60	-6	12,743	-0.05%
2020/06/15	3	57.60	0	0.00	57.00	3	12,766	0.02%
2020/06/12	0	0.00	1	56.20	57.80	-1	12,908	-0.01%
2020/06/11	3	58.03	4	58.83	57.80	-1	13,006	-0.01%
2020/06/10	6	59.95	6	59.57	59.90	0	13,216	0.00%
2020/06/09	1	59.80	0	0.00	59.70	1	13,447	0.01%
2020/06/08	5	60.02	3	60.00	59.60	2	13,808	0.01%
2020/06/05	5	61.84	0	0.00	60.90	5	14,205	0.04%
2020/06/03	1	61.00	6.1	61.40	60.60	-5.1	14,281	-0.04%
2020/06/02	9	60.12	10	59.95	60.20	-1	14,234	-0.01%
2020/06/01	1	60.20	4	60.40	61.50	-3	14,121	-0.02%
2020/05/29	1	58.60	11	59.15	58.70	-10	14,067	-0.07%
2020/05/28	3	58.93	0	0.00	58.50	3	14,288	0.02%
2020/05/27	3	59.57	9	59.83	59.80	-6	14,419	-0.04%
2020/05/26	11	59.25	8	59.16	58.50	3	14,268	0.02%
2020/05/25	3	58.10	10	58.41	58.80	-7	14,013	-0.05%
2020/05/22	0	0.00	4	55.40	55.00	-4	13,773	-0.03%
2020/05/21	8	54.90	0	0.00	56.00	8	13,804	0.06%
2020/05/20	11.1	54.65	0	0.00	54.50	11.1	13,746	0.08%
2020/05/19	2	55.50	2	55.60	55.30	0	13,766	0.00%
2020/05/18	2	55.90	0	0.00	55.60	2	13,818	0.01%
2020/05/15	2	56.65	1	56.40	57.00	1	13,803	0.01%
2020/05/14	4.1	58.67	0	0.00	55.90	4.1	13,718	0.03%
2020/05/13	6	58.50	1	58.40	58.00	5	13,535	0.04%
2020/05/12	12	58.90	19	58.89	59.70	-7	13,396	-0.05%
2020/05/11	5	58.50	11	58.13	58.70	-6	13,232	-0.05%
2020/05/08	64	57.59	10	56.90	56.80	54	12,971	0.42%
2020/05/07	14	57.28	0	0.00	58.30	14	12,729	0.11%
2020/05/06	8.1	58.97	7	59.60	58.20	1.1	12,280	0.01%
2020/05/05	4	62.40	0	0.00	61.00	4	11,905	0.03%
2020/05/04	6.1	62.28	0	0.00	62.10	6.1	11,699	0.05%
2020/04/30	14	66.23	20	65.10	64.70	-6	11,530	-0.05%
2020/04/29	0	0.00	4	64.70	65.20	-4	11,381	-0.04%
2020/04/28	3	65.77	8	65.61	64.60	-5	11,278	-0.04%
2020/04/27	12	63.88	18	64.06	63.30	-6	11,074	-0.05%
2020/04/24	15	64.42	14	64.64	63.10	1	10,867	0.01%
2020/04/23	11	62.91	3	62.43	63.20	8	10,455	0.08%
2020/04/22	6	62.78	1	63.30	62.80	5	10,301	0.05%
2020/04/21	6	64.12	4	62.50	62.70	2	9,967	0.02%
2020/04/20	3	65.43	8	66.45	67.50	-5	9,620	-0.05%
2020/04/17	13	63.40	7	64.94	62.60	6	9,177	0.07%
2020/04/16	14	57.95	18	59.17	60.50	-4	8,585	-0.05%
2020/04/15	6	53.97	7	53.97	55.00	-1	8,142	-0.01%
2020/04/14	7	52.33	19	52.21	53.60	-12	7,906	-0.15%
2020/04/13	4	50.50	7	49.81	49.75	-3	7,571	-0.04%
2020/04/10	2.1	47.85	2	48.15	48.00	0.1	7,409	0.00%
2020/04/08	1	48.70	0	0.00	47.75	1	7,427	0.01%
2020/04/07	3	47.33	2	47.80	48.00	1	7,403	0.01%
2020/04/01	0	0.00	1	44.10	44.00	-1	7,271	-0.01%
2020/03/31	1	43.35	0	0.00	44.00	1	7,377	0.01%
2020/03/25	0	0.00	1	41.95	42.25	-1	7,277	-0.01%
2020/03/24	0	0.00	6	41.43	41.10	-6	7,223	-0.08%
2020/03/23	2	37.95	1	38.80	38.65	1	7,214	0.01%
2020/03/20	3	39.37	0	0.00	38.65	3	7,303	0.04%
2020/03/19	0	0.00	1	36.15	36.15	-1	7,286	-0.01%
2020/03/17	1	42.20	0	0.00	42.50	1	7,254	0.01%
2020/03/16	0	0.00	3	44.15	44.00	-3	7,283	-0.04%
2020/03/13	4	43.38	2	42.90	43.00	2	7,539	0.03%
2020/03/12	17	47.98	0	0.00	47.35	17	7,367	0.23%
2020/03/11	9	52.28	3	52.23	52.60	6	7,030	0.09%
2020/03/10	0	0.00	2	48.30	48.50	-2	6,674	-0.03%
2020/03/09	0	0.00	10	49.45	47.55	-10	6,638	-0.15%
2020/03/06	0	0.00	4	49.65	49.85	-4	6,833	-0.06%
2020/03/05	5	49.40	9	49.33	49.60	-4	7,229	-0.06%
2020/03/04	10	48.70	15	48.58	48.50	-5	7,213	-0.07%
2020/03/03	10	48.95	6	47.90	47.90	4	7,165	0.06%
2020/03/02	1	49.75	11	49.34	50.50	-10	6,855	-0.15%
2020/02/26	10	47.71	0	0.00	46.80	10	6,515	0.15%
2020/02/25	5	48.30	0	0.00	48.45	5	6,464	0.08%
2020/02/24	5	47.50	15	48.00	48.30	-10	6,418	-0.16%
2020/02/21	15	48.07	0	0.00	47.50	15	6,327	0.24%
2020/02/20	0	0.00	4	47.69	48.00	-4	6,224	-0.06%
2020/02/19	4	47.10	0	0.00	47.15	4	6,098	0.07%
2020/02/18	4	46.84	24.3	46.35	47.00	-20.3	5,964	-0.34%
2020/02/17	0	0.00	1.4	45.54	45.50	-1.4	5,836	-0.02%
2020/02/12	0.4	43.30	0	0.00	43.20	0.4	5,698	0.01%
2020/02/05	14	43.85	1	44.10	43.95	13	5,740	0.23%
2020/02/04	2	43.68	0	0.00	44.05	2	5,734	0.03%
2020/02/03	0	0.00	4	43.80	43.80	-4	5,756	-0.07%
2020/01/31	4	43.44	0	0.00	43.65	4	5,725	0.07%
2020/01/30	10	43.33	0	0.00	43.10	10	5,689	0.18%
2020/01/20	3	46.00	3	46.60	46.55	0	5,648	0.00%
2020/01/17	0.2	46.20	0	0.00	46.00	0.2	5,626	0.00%
2020/01/16	3.2	45.80	3	46.35	46.65	0.2	5,574	0.00%
2020/01/14	6	47.25	0	0.00	47.15	6	5,475	0.11%
2020/01/03	10	47.85	6	47.30	47.30	4	5,427	0.07%
2020/01/02	10	47.35	12	48.02	48.25	-2	5,338	-0.04%
2019/12/31	2	47.40	0	0.00	47.30	2	5,272	0.04%
2019/12/20	3	47.47	7	46.99	46.50	-4	4,800	-0.08%
2019/12/19	0	0.00	1	47.90	47.90	-1	4,662	-0.02%
2019/12/18	2	47.20	3	47.47	47.30	-1	4,607	-0.02%
2019/12/17	5	48.44	4	48.14	48.00	1	4,553	0.02%
2019/12/16	2	47.70	0	0.00	47.55	2	4,401	0.05%
2019/12/13	2	47.80	4	47.45	46.90	-2	4,309	-0.05%
2019/12/12	1	47.80	9	47.85	47.80	-8	4,222	-0.19%
2019/12/11	5	47.19	3	47.55	47.90	2	4,013	0.05%
2019/12/10	10	47.20	25	46.37	47.80	-15	3,795	-0.40%
2019/12/09	5	44.93	7	44.36	44.05	-2	3,261	-0.06%
2019/12/06	2	44.50	2	43.80	43.95	0	3,164	0.00%
2019/12/05	6	44.28	8	44.48	44.80	-2	3,070	-0.07%
2019/12/04	3	44.40	1	43.70	44.20	2	2,978	0.07%
2019/12/03	17	44.69	5	44.04	44.05	12	2,899	0.41%
2019/12/02	22	43.24	49	43.39	44.30	-27	2,609	-1.03%
2019/11/29	4	40.61	7	40.16	40.95	-3	2,316	-0.13%
2019/11/28	1	40.50	0	0.00	40.10	1	2,249	0.04%
2019/11/26	1	38.95	5	38.80	38.90	-4	2,150	-0.19%
2019/11/21	0	0.00	1	38.25	38.30	-1	2,400	-0.04%
2019/11/11	0	0.00	2	38.65	38.45	-2	2,952	-0.07%
2019/11/08	0	0.00	9	39.22	39.40	-9	2,966	-0.30%
2019/11/07	0	0.00	1	38.95	38.90	-1	2,967	-0.03%
2019/11/06	1	38.60	0	0.00	38.55	1	2,981	0.03%
2019/11/05	1	38.15	0	0.00	38.45	1	2,999	0.03%
2019/11/04	2	38.08	0	0.00	38.05	2	3,001	0.07%
2019/10/31	3	37.60	0	0.00	37.40	3	3,003	0.10%
2019/10/30	3	38.35	0	0.00	38.40	3	2,962	0.10%
2019/10/28	9	38.64	0	0.00	38.30	9	2,990	0.30%
2019/10/25	0	0.00	1	39.05	39.00	-1	2,989	-0.03%
2019/10/23	7	38.89	0	0.00	39.00	7	3,103	0.23%
2019/10/22	1	39.30	0	0.00	39.20	1	3,100	0.03%
2019/10/18	1	38.70	0	0.00	38.90	1	3,121	0.03%
2019/10/17	2	38.90	0	0.00	38.95	2	3,090	0.06%
2019/10/16	2	40.90	2	40.65	39.35	0	3,069	0.00%
2019/10/08	0	0.00	0.3	39.35	39.00	-0.3	2,927	-0.01%
2019/09/24	1	41.15	0	0.00	40.55	1	2,847	0.04%
2019/09/19	0	0.00	2	40.10	40.10	-2	2,764	-0.07%
2019/09/05	3	41.00	0	0.00	40.95	3	2,517	0.12%
2019/09/03	2	41.48	0	0.00	40.90	2	2,420	0.08%
2019/09/02	2	40.20	0	0.00	41.25	2	2,180	0.09%
2019/08/30	0.1	39.85	0	0.00	39.85	0.1	2,114	0.00%
2019/08/29	1.1	39.72	2	40.03	39.95	-0.9	2,089	-0.04%
2019/08/27	1	39.45	0	0.00	39.45	1	2,008	0.05%
2019/08/26	1	39.20	3	39.57	39.10	-2	1,855	-0.11%
2019/08/23	3	38.88	1	41.40	38.60	2	1,693	0.12%
2019/08/22	0	0.00	3	39.30	40.45	-3	1,428	-0.21%
2019/08/21	0	0.00	1	39.00	39.00	-1	1,323	-0.08%
2019/08/16	3	38.25	0	0.00	38.10	3	1,244	0.24%
2019/08/14	1	39.60	0	0.00	39.55	1	1,126	0.09%
2019/08/13	10	39.91	16	39.64	39.70	-6	1,077	-0.56%
2019/08/12	2	39.75	2	39.70	39.70	0	1,050	0.00%
2019/08/08	0	0.00	1	39.00	39.35	-1	1,008	-0.10%
2019/08/07	0	0.00	1	38.45	38.65	-1	971	-0.10%
2019/08/06	3	36.50	1	36.65	37.90	2	933	0.21%
2019/08/05	0	0.00	4	37.19	37.20	-4	921	-0.43%
2019/08/02	0	0.00	4	37.31	37.60	-4	925	-0.43%
2019/07/31	2	38.05	0	0.00	38.40	2	925	0.22%
2019/07/30	0	0.00	4.1	38.32	38.65	-4.1	986	-0.42%
2019/07/29	28	38.93	27	39.11	39.25	1	981	0.10%
2019/07/26	14	39.08	13	39.18	38.00	1	959	0.10%
2019/07/19	0.2	36.25	0	0.00	36.40	0.2	913	0.02%
2019/07/18	2	36.25	0	0.00	36.20	2	1,015	0.20%
2019/07/15	2	36.05	0	0.00	36.05	2	1,033	0.19%
2019/07/12	0	0.00	7	35.61	36.05	-7	1,040	-0.67%
2019/07/10	0	0.00	5	35.50	35.55	-5	1,053	-0.47%
2019/07/08	8	35.43	0	0.00	35.40	8	1,083	0.74%
2019/07/05	1	35.25	0	0.00	35.50	1	1,088	0.09%
2019/07/03	3	34.82	0	0.00	34.80	3	1,109	0.27%
2019/07/01	0	35.55	0	0.00	35.50	0	1,114	0.00%
2019/06/27	0.1	35.20	0	0.00	35.00	0.1	1,119	0.01%
2019/06/26	0	0.00	1	34.20	34.50	-1	1,116	-0.09%
2019/06/19	5	34.00	2	33.95	33.95	3	1,113	0.27%
2019/06/17	0	0.00	2	33.75	33.55	-2	1,123	-0.18%
2019/06/14	2	33.50	0	0.00	33.50	2	1,122	0.18%
2019/06/11	2	33.70	0	0.00	33.65	2	1,120	0.18%
2019/06/10	6	33.50	0	0.00	33.70	6	1,118	0.54%
2019/06/05	1	33.75	0	0.00	33.60	1	1,112	0.09%
2019/05/29	5	32.30	5	32.40	32.80	0	1,088	0.00%
2019/05/22	0	0.00	0	34.20	34.05	0	1,058	0.00%
2019/05/20	2	34.25	0	0.00	34.20	2	1,032	0.19%
2019/05/16	2	35.50	0	0.00	35.50	2	1,007	0.20%
2019/05/15	3	35.70	3	36.12	36.15	0	1,000	0.00%
2019/05/07	3	38.27	5	38.16	38.20	-2	910	-0.22%
2019/04/24	1	36.70	4	36.96	36.95	-3	614	-0.49%
2019/04/23	0	0.00	0.1	34.50	34.70	-0.1	503	-0.02%
2019/04/16	3	34.60	0	0.00	34.60	3	419	0.73%
2019/04/15	2	35.40	2	35.05	34.60	0	406	0.00%
2019/04/12	0	34.20	0	0.00	34.30	0	378	0.01%
2019/04/03	0	33.50	0	0.00	32.90	0	300	0.00%
2019/03/28	0	33.00	0	0.00	32.30	0	248	0.00%
2019/01/24	0	0.00	1	33.20	33.05	-1	221	-0.45%
2019/01/18	0	0.00	3	33.30	33.30	-3	239	-1.25%
2019/01/17	1	33.00	0	0.00	33.20	1	240	0.42%
2018/12/22	2	32.00	0	0.00	32.00	2	288	0.69%
2018/12/07	3	32.20	0	0.00	32.90	3	289	1.04%
2018/12/04	0	0.00	1	34.00	33.95	-1	291	-0.34%
2018/10/16	0	0.00	5	32.18	32.40	-5	323	-1.55%
2018/08/13	1	37.40	0	0.00	37.50	1	444	0.23%
2018/07/30	0	0.00	1	37.55	37.60	-1	425	-0.23%
2018/06/15	0	0.00	0	37.70	37.15	0	429	0.00%
2018/04/24	7	36.27	7	36.24	36.20	0	846	0.00%
2018/03/12	1	38.90	0	0.00	38.95	1	897	0.11%
2018/03/02	0	39.30	0	0.00	39.15	0	929	0.00%
2018/01/26	1	41.35	0	0.00	41.30	1	886	0.11%
2018/01/25	1	41.70	0	0.00	41.70	1	888	0.11%
2018/01/23	0	0.00	10	42.30	42.00	-10	869	-1.15%
2018/01/22	0	0.00	2	42.35	42.20	-2	863	-0.23%
2018/01/18	13	44.14	8	44.14	43.00	5	802	0.62%
2018/01/17	1	40.95	0	0.00	41.75	1	596	0.17%