晶技 (3042)-元大-沙鹿券商分點個股進出

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
111.5
漲跌
▼0.5
漲幅
-0.45%
成交量
4,313張
產業
上市電子零組件類股
1035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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	112.75	3	111.50	111.50	3	4,340	0.07%
2024/05/02	5	111.60	0	0.00	112.00	5	4,276	0.12%
2024/04/30	0.1	112.50	1	112.50	112.50	-0.9	4,246	-0.02%
2024/04/29	0	0.00	1	111.00	111.00	-1	4,221	-0.02%
2024/04/26	2	106.00	1	108.00	106.50	1	4,202	0.02%
2024/04/25	0	0.00	0.1	106.50	107.00	-0.1	4,192	0.00%
2024/04/24	0	0.00	1	106.00	106.00	-1	4,174	-0.02%
2024/04/22	2.1	105.21	1	103.50	103.50	1.1	4,166	0.03%
2024/04/19	1	107.50	1	106.00	106.50	0	4,145	0.00%
2024/04/18	0	0.00	4	109.88	111.00	-4	4,121	-0.10%
2024/04/17	4	110.38	2	110.25	110.00	2	4,124	0.05%
2024/04/16	6.1	109.17	4	108.88	109.00	2.1	4,121	0.05%
2024/04/15	1	113.00	1	112.00	112.00	0	4,066	0.00%
2024/04/11	1	112.50	0	0.00	112.50	1	4,042	0.02%
2024/04/10	3	112.67	2	112.75	112.50	1	4,030	0.02%
2024/04/09	4.1	112.25	0	0.00	111.00	4.1	4,006	0.10%
2024/04/08	0	0.00	1	108.00	110.00	-1	3,948	-0.03%
2024/04/03	2	110.00	0	0.00	109.50	2	3,918	0.05%
2024/04/02	6.2	110.68	2	110.50	110.50	4.2	3,889	0.11%
2024/04/01	3	110.83	3	111.67	110.50	0	3,849	0.00%
2024/03/29	5	111.20	4.1	110.25	113.00	1	3,797	0.03%
2024/03/28	5	114.00	2	115.25	114.50	3	3,512	0.09%
2024/03/27	1	113.00	0	0.00	113.50	1	3,365	0.03%
2024/03/26	4.5	112.50	7	111.57	112.50	-2.5	3,333	-0.07%
2024/03/25	3	114.50	2	113.77	115.00	1	3,277	0.03%
2024/03/22	1	117.50	3.1	116.68	117.00	-2.1	3,235	-0.06%
2024/03/21	7	120.71	24	123.90	121.50	-17	3,152	-0.54%
2024/03/20	7.1	121.80	5	122.40	120.50	2.1	3,020	0.07%
2024/03/19	6	117.92	7	119.21	120.00	-1	2,829	-0.03%
2024/03/18	2	114.00	2	114.50	114.50	0	2,634	0.00%
2024/03/14	4	117.38	13.1	116.27	117.00	-9.1	2,519	-0.36%
2024/03/13	2.1	115.99	24.2	115.72	117.00	-22.1	2,330	-0.95%
2024/03/12	0	108.50	1	106.00	108.00	-1	1,972	-0.05%
2024/03/11	1.1	106.40	0	0.00	105.50	1.1	1,893	0.06%
2024/03/08	1	105.00	0	0.00	103.00	1	1,883	0.05%
2024/03/07	5.1	104.51	26	103.88	105.00	-21	1,872	-1.12%
2024/03/06	5	108.00	4	106.50	106.50	1	1,836	0.05%
2024/03/05	1	105.00	6	105.75	105.00	-5	1,729	-0.29%
2024/03/04	5	105.20	6	104.67	106.00	-1	1,599	-0.06%
2024/03/01	9	99.40	0	0.00	98.90	9	1,440	0.62%
2024/02/29	0	0.00	3	100.03	99.80	-3	1,453	-0.21%
2024/02/27	11	98.58	0	0.00	98.90	11	1,453	0.76%
2024/02/26	4	100.63	0	0.00	100.00	4	1,450	0.28%
2024/02/23	0	0.00	8.1	100.19	100.00	-8.1	1,448	-0.56%
2024/02/22	7	100.04	5.3	99.99	100.00	1.8	1,430	0.12%
2024/02/21	5	98.76	0.2	99.40	98.80	4.8	1,401	0.34%
2024/02/20	13	96.95	0	0.00	96.20	13	1,364	0.95%
2024/02/19	0	0.00	2.2	97.14	97.30	-2.2	1,372	-0.16%
2024/02/16	0	0.00	1	97.70	97.50	-1	1,407	-0.07%
2024/02/15	0	0.00	3	96.73	96.90	-3	1,483	-0.20%
2024/02/05	3	95.40	0	0.00	95.30	3	1,482	0.20%
2024/02/01	1	95.60	0	0.00	95.30	1	1,519	0.07%
2024/01/31	0.3	95.50	0	0.00	95.00	0.3	1,531	0.02%
2024/01/30	6	95.75	0	0.00	95.50	6	1,535	0.39%
2024/01/26	3	96.40	3	96.33	96.50	0	1,542	0.00%
2024/01/25	1	96.20	0	0.00	96.30	1	1,543	0.06%
2024/01/24	3	95.73	0	0.00	95.80	3	1,552	0.19%
2024/01/23	1	95.90	1	96.00	95.80	0	1,559	0.00%
2024/01/19	1	95.00	0	0.00	95.00	1	1,552	0.06%
2024/01/18	0	0.00	3	93.93	94.20	-3	1,564	-0.19%
2024/01/17	1	94.10	0	0.00	94.00	1	1,565	0.06%
2024/01/16	1	95.30	0	0.00	95.30	1	1,554	0.06%
2024/01/15	6	95.70	0	0.00	96.00	6	1,558	0.38%
2024/01/11	2	94.25	28	94.41	94.90	-26	1,563	-1.66%
2024/01/10	0	0.00	7	94.61	94.90	-7	1,597	-0.44%
2024/01/09	0	0.00	1.1	95.54	95.50	-1.1	1,623	-0.07%
2024/01/08	1	95.60	0	0.00	95.70	1	1,671	0.06%
2024/01/05	1	96.70	1	96.70	96.70	0	1,709	0.00%
2023/12/27	0	0.00	0	99.10	98.60	0	1,796	0.00%
2023/12/22	1	96.70	3	96.80	96.60	-2	1,965	-0.10%
2023/12/21	1	98.00	1	98.00	97.00	0	1,980	0.00%
2023/12/20	1	98.40	1	98.10	98.00	0	1,981	0.00%
2023/12/19	5	98.04	2	97.90	97.70	3	1,998	0.15%
2023/12/18	0	0.00	4	100.00	100.00	-4	2,004	-0.20%
2023/12/14	1.2	100.67	0	0.00	101.50	1.2	2,197	0.05%
2023/12/13	1	100.50	1	100.00	100.00	0	2,268	0.00%
2023/12/12	1	100.00	0	0.00	100.00	1	2,298	0.04%
2023/12/11	0.1	100.00	4	100.50	100.00	-3.9	2,348	-0.17%
2023/12/08	1.1	99.73	0	0.00	100.00	1.1	2,413	0.05%
2023/12/07	0.2	101.50	1	101.50	101.50	-0.8	2,441	-0.03%
2023/12/06	0	103.50	0	0.00	104.00	0	2,475	0.00%
2023/12/05	0.1	102.50	0	0.00	103.00	0.1	2,521	0.00%
2023/12/04	0	0.00	5	103.00	103.00	-5	2,619	-0.19%
2023/12/01	1	101.50	0	0.00	101.50	1	2,901	0.03%
2023/11/30	0.2	102.50	1	103.50	103.00	-0.8	2,981	-0.03%
2023/11/29	0	0.00	0.2	102.50	102.50	-0.2	2,978	-0.01%
2023/11/28	0	0.00	3	101.00	102.00	-3	3,012	-0.10%
2023/11/27	1	101.50	1.3	101.50	100.50	-0.3	3,028	-0.01%
2023/11/24	1	100.50	1.6	99.31	100.50	-0.6	3,037	-0.02%
2023/11/21	0	0.00	1.2	100.42	100.00	-1.2	3,079	-0.04%
2023/11/17	0	0.00	1	99.80	99.70	-1	3,177	-0.03%
2023/11/16	0	0.00	2	99.40	99.20	-2	3,292	-0.06%
2023/11/15	1	99.80	4	99.93	99.70	-3	3,374	-0.09%
2023/11/14	7	99.46	1	99.90	99.70	6	3,463	0.17%
2023/11/13	0.1	96.60	0	0.00	96.70	0.1	3,599	0.00%
2023/11/10	1	96.10	0	0.00	96.10	1	3,602	0.03%
2023/11/09	4	98.25	1	98.50	98.00	3	3,590	0.08%
2023/11/08	0.1	98.50	1	98.00	97.70	-0.9	3,580	-0.03%
2023/11/06	1	98.00	3.6	98.08	98.30	-2.6	3,575	-0.07%
2023/11/03	0.6	98.00	2	98.00	97.80	-1.5	3,604	-0.04%
2023/11/02	0	0.00	2	97.60	97.50	-2	3,640	-0.05%
2023/11/01	1	95.90	0.3	95.80	96.00	0.7	3,684	0.02%
2023/10/27	1	97.20	1	97.60	96.70	0	3,706	0.00%
2023/10/26	2.3	96.96	1	97.50	96.70	1.3	3,718	0.03%
2023/10/25	1	99.40	6.3	99.11	98.90	-5.3	3,722	-0.14%
2023/10/24	0.1	98.80	0	0.00	99.40	0.1	3,739	0.00%
2023/10/23	0	0.00	1	98.00	97.80	-1	3,759	-0.03%
2023/10/20	0	0.00	0.6	97.30	97.70	-0.6	3,783	-0.01%
2023/10/19	2	97.60	0	0.00	97.90	2	3,801	0.05%
2023/10/18	2	97.75	0	0.00	98.30	2	3,825	0.05%
2023/10/17	0	0.00	3.3	99.45	100.00	-3.3	3,781	-0.09%
2023/10/16	2	96.95	1	97.80	98.50	1	3,763	0.03%
2023/10/13	1.6	99.32	2	98.20	100.00	-0.5	3,733	-0.01%
2023/10/12	2	97.20	2.1	97.24	98.50	-0.1	3,693	0.00%
2023/10/11	2	97.10	7	97.76	97.90	-5	3,676	-0.14%
2023/10/06	6	96.87	0	0.00	96.60	6	3,689	0.16%
2023/10/05	7	96.77	5	96.74	96.40	2	3,722	0.05%
2023/10/04	3	96.63	2	96.60	97.00	1	3,699	0.03%
2023/10/02	9	97.39	11	97.82	98.00	-2	3,711	-0.05%
2023/09/28	0.2	95.60	0	96.90	96.80	0.2	3,669	0.00%
2023/09/27	5.2	96.74	3	96.93	97.10	2.2	3,625	0.06%
2023/09/26	5	98.78	0	0.00	98.30	5	3,668	0.14%
2023/09/22	3.2	97.88	11	97.89	99.60	-7.8	3,711	-0.21%
2023/09/21	3	99.00	6	98.90	99.10	-3	3,700	-0.08%
2023/09/20	7	102.00	11	100.79	99.10	-4	3,684	-0.11%
2023/09/19	3.1	104.85	12.1	105.86	103.50	-9	3,634	-0.25%
2023/09/18	5.1	103.30	0	104.00	103.00	5.1	3,582	0.14%
2023/09/15	6	102.00	4	101.13	102.50	2	3,520	0.06%
2023/09/14	4	101.00	3	100.17	101.50	1	3,503	0.03%
2023/09/13	11	99.70	7	99.26	99.20	4	3,463	0.12%
2023/09/12	3	99.83	2.3	100.52	101.00	0.7	3,415	0.02%
2023/09/11	0	0.00	4.1	100.63	101.00	-4.1	3,342	-0.12%
2023/09/08	3	101.17	7	100.93	101.00	-4	3,292	-0.12%
2023/09/07	2	102.00	4	102.25	103.00	-2	3,226	-0.06%
2023/09/06	17.1	101.07	15.9	101.25	103.00	1.2	3,130	0.04%
2023/09/05	9.5	97.66	9.1	96.71	97.90	0.4	2,825	0.01%
2023/09/04	5	94.80	10	95.32	95.60	-5	2,749	-0.18%
2023/09/01	12	94.55	17	94.48	94.40	-5	2,733	-0.18%
2023/08/31	13	94.72	7	94.79	94.70	6	2,686	0.22%
2023/08/30	5	94.06	4.1	94.08	94.50	0.9	2,684	0.03%
2023/08/29	0.1	92.50	1	93.20	93.90	-0.9	2,672	-0.03%
2023/08/28	8.1	92.23	5	92.50	92.50	3.1	2,654	0.11%
2023/08/25	6	93.22	2	92.85	92.90	4	2,660	0.15%
2023/08/24	4	94.63	6.4	94.96	95.00	-2.4	2,629	-0.09%
2023/08/23	21.1	92.85	5	93.10	93.10	16.1	2,570	0.62%
2023/08/22	5.8	94.67	5	94.64	93.50	0.8	2,549	0.03%
2023/08/21	26	92.77	20	92.01	92.00	6	2,435	0.25%
2023/08/18	2	95.31	2	95.55	94.40	0	2,340	0.00%
2023/08/17	6	94.60	11.3	94.78	95.70	-5.3	2,208	-0.24%
2023/08/15	2	90.25	1	90.00	90.20	1	1,973	0.05%
2023/08/09	3	90.83	0	0.00	90.80	3	1,940	0.15%
2023/08/08	1	92.80	0	93.00	93.00	1	1,902	0.05%
2023/08/07	3.1	93.13	1	92.20	91.70	2.1	1,865	0.11%
2023/08/04	1	90.20	3	90.20	91.00	-2	1,833	-0.11%
2023/07/31	1	88.99	2	89.00	88.40	-1	1,800	-0.05%
2023/07/28	1	90.00	6	90.10	90.10	-5	1,781	-0.28%
2023/07/26	2	89.80	0	0.00	90.00	2	1,729	0.12%
2023/07/24	1	89.60	0	0.00	89.70	1	1,668	0.06%
2023/07/21	0	90.90	1	90.30	90.60	-1	1,649	-0.06%
2023/07/20	2	88.80	0	0.00	89.00	2	1,638	0.12%
2023/07/19	1.1	88.35	0.3	88.80	88.50	0.8	1,637	0.05%
2023/07/18	0.1	90.91	0	0.00	90.50	0.1	1,623	0.00%
2023/07/17	2	91.70	0.1	91.61	91.50	1.9	1,617	0.12%
2023/07/14	0	0.00	0.4	91.10	91.00	-0.4	1,615	-0.02%
2023/07/13	0.1	92.20	2	93.35	92.00	-1.9	1,602	-0.12%
2023/07/12	1.1	91.68	2	91.00	92.00	-0.9	1,561	-0.06%
2023/07/11	1	87.80	0	0.00	88.40	1	1,516	0.07%
2023/07/10	0.2	87.63	0	0.00	87.30	0.2	1,519	0.01%
2023/07/07	0.1	88.50	7	87.84	88.60	-6.9	1,505	-0.46%
2023/07/06	2	89.70	5	90.10	90.10	-3	1,481	-0.20%
2023/07/05	4	90.10	3.1	90.11	90.10	0.9	1,456	0.06%
2023/07/04	14.2	89.11	1.1	88.53	88.90	13.1	1,438	0.91%
2023/07/03	7	95.96	13	95.35	96.20	-6	1,336	-0.45%
2023/06/30	1.1	93.64	0	0.00	93.80	1.1	1,265	0.09%
2023/06/29	0.1	93.70	1	93.60	93.60	-0.9	1,262	-0.07%
2023/06/28	3	93.60	0.2	94.40	93.10	2.8	1,248	0.22%
2023/06/27	6	94.88	0	0.00	94.50	6	1,226	0.49%
2023/06/26	3	97.93	3	97.10	97.70	0	1,195	0.00%
2023/06/21	3	95.53	1.1	95.38	96.30	1.9	1,137	0.17%
2023/06/19	0.1	94.20	5	94.40	94.50	-4.9	1,106	-0.44%
2023/06/16	2	91.80	0	0.00	94.30	2	1,105	0.18%
2023/06/14	2	92.80	5	93.00	92.70	-3	1,087	-0.28%
2023/06/13	8	93.50	19	93.17	93.10	-11	1,091	-1.01%
2023/06/12	9	91.81	6	92.73	93.20	3	1,099	0.27%
2023/06/09	3	92.00	4	92.40	92.50	-1	1,088	-0.09%
2023/06/08	7	93.66	3	93.83	93.30	4	1,087	0.37%
2023/06/07	2	93.00	1	93.30	93.30	1	1,081	0.09%
2023/06/06	2	92.00	0	0.00	92.40	2	1,081	0.18%
2023/06/05	0	0.00	1	91.80	92.60	-1	1,095	-0.09%
2023/06/02	1.1	91.02	0	0.00	90.90	1.1	1,123	0.10%
2023/05/31	1	90.20	1.4	89.93	90.30	-0.4	1,120	-0.04%
2023/05/29	2	89.25	0	0.00	89.40	2	1,107	0.18%
2023/05/26	6	89.12	1	89.10	88.60	5	1,098	0.46%
2023/05/25	0.1	88.10	0	0.00	88.00	0.1	1,081	0.01%
2023/05/22	0	0.00	0	87.30	87.10	0	1,084	0.00%
2023/05/19	0	0.00	1	86.70	86.70	-1	1,083	-0.09%
2023/05/18	0	0.00	1	86.60	87.00	-1	1,090	-0.09%
2023/05/16	1	86.00	0	0.00	86.20	1	1,125	0.09%
2023/05/12	0	0.00	1	85.00	85.40	-1	1,144	-0.09%
2023/04/26	2	83.50	2	84.15	84.70	0	1,328	0.00%
2023/04/25	1	85.50	0	0.00	83.90	1	1,329	0.08%
2023/04/24	0	85.58	0	0.00	86.00	0	1,311	0.00%
2023/04/20	2.3	86.48	0	0.00	86.00	2.3	1,342	0.17%
2023/04/19	0	0.00	0.1	87.60	87.20	-0.1	1,339	0.00%
2023/04/18	2	88.20	0	0.00	88.10	2	1,329	0.15%
2023/04/17	0	0.00	2	87.90	87.90	-2	1,323	-0.15%
2023/04/13	0	0.00	1	88.40	87.80	-1	1,322	-0.08%
2023/04/07	0	0.00	2	87.90	88.90	-2	1,322	-0.15%
2023/03/31	0	89.50	3.1	89.41	89.00	-3.1	1,310	-0.23%
2023/03/29	0	0.00	1	88.60	88.60	-1	1,289	-0.08%
2023/03/28	0	0.00	2	87.60	87.70	-2	1,301	-0.15%
2023/03/24	0	0.00	4	88.50	88.20	-4	1,314	-0.30%
2023/03/23	0.3	88.60	0	0.00	88.40	0.3	1,299	0.02%
2023/03/22	2	87.90	0	0.00	87.80	2	1,289	0.16%
2023/03/21	0	0.00	1	88.30	88.50	-1	1,265	-0.08%
2023/03/15	1	86.00	0	0.00	86.10	1	1,239	0.08%
2023/03/13	1.1	85.92	1	86.00	86.20	0.1	1,243	0.00%
2023/03/10	1	87.30	1	86.50	86.60	0	1,240	0.00%
2023/03/09	2	87.90	0	0.00	87.90	2	1,247	0.16%
2023/03/08	1	87.40	10	87.58	88.10	-9	1,241	-0.72%
2023/03/07	6	89.47	2	88.80	88.70	4	1,203	0.33%
2023/03/03	4	88.75	0	0.00	88.30	4	1,132	0.35%
2023/03/02	1	88.00	0	0.00	88.30	1	1,126	0.09%
2023/02/22	0	0.00	3	86.60	86.80	-3	1,104	-0.27%
2023/02/21	1	86.90	0	0.00	87.20	1	1,110	0.09%
2023/02/17	1	86.40	0	0.00	86.50	1	1,119	0.09%
2023/02/16	9	86.62	0	0.00	86.60	9	1,128	0.80%
2023/02/10	0	0.00	3	86.50	86.50	-3	1,130	-0.27%
2023/02/09	2	88.25	1	88.30	88.00	1	1,125	0.09%
2023/02/07	0	0.00	1	88.50	88.60	-1	1,122	-0.09%
2023/02/06	0	0.00	1	89.20	89.20	-1	1,125	-0.09%
2023/02/02	10	89.60	1.1	89.95	90.50	8.9	1,083	0.82%
2023/02/01	1	87.70	0	0.00	88.70	1	1,040	0.10%
2023/01/30	0	0.00	1	85.00	85.10	-1	984	-0.10%
2023/01/17	0	83.40	0	0.00	82.50	0	979	0.00%
2023/01/16	0	83.50	0	0.00	83.00	0	996	0.00%
2023/01/13	0	0.00	1	83.40	83.30	-1	1,012	-0.10%
2023/01/11	1	85.30	0	0.00	85.80	1	1,087	0.09%
2023/01/10	1	84.90	1	85.30	85.40	0	1,095	0.00%
2023/01/04	0	0.00	1	81.90	81.50	-1	1,260	-0.08%
2022/12/16	1	86.30	0	0.00	86.20	1	1,418	0.07%
2022/12/13	0	0.00	1	85.00	84.20	-1	1,398	-0.07%
2022/12/08	0.1	82.90	2	84.20	84.40	-1.9	1,401	-0.14%
2022/12/07	0.1	83.40	0	0.00	83.30	0.1	1,403	0.01%
2022/12/06	0.2	84.48	0	84.50	83.00	0.2	1,401	0.02%
2022/12/05	1	86.10	2	86.40	85.80	-1	1,387	-0.07%
2022/12/01	2	84.30	0.1	85.20	85.40	1.9	1,375	0.14%
2022/11/29	0	0.00	1	81.90	82.10	-1	1,367	-0.07%
2022/11/28	0.1	81.60	2	81.50	82.20	-1.9	1,369	-0.14%
2022/11/23	2	81.70	0	0.00	81.20	2	1,372	0.15%
2022/11/22	4	81.20	4	81.23	81.20	0	1,388	0.00%
2022/11/17	0	0.00	2	82.40	83.10	-2	1,399	-0.14%
2022/11/11	2	81.10	0	0.00	81.00	2	1,442	0.14%
2022/11/09	0.1	80.17	3	79.90	80.10	-2.9	1,480	-0.19%
2022/11/02	0	0.00	1	77.40	77.50	-1	1,526	-0.07%
2022/11/01	1	76.90	0	0.00	76.90	1	1,517	0.07%
2022/10/31	2	76.30	0	0.00	76.30	2	1,519	0.13%
2022/10/28	0	0.00	2	75.10	75.50	-2	1,524	-0.13%
2022/10/25	1	75.80	0	0.00	75.10	1	1,537	0.07%
2022/10/24	1	76.00	0	0.00	75.60	1	1,567	0.06%
2022/10/21	3	76.30	0	0.00	76.00	3	1,562	0.19%
2022/10/20	0	0.00	2	75.85	76.20	-2	1,608	-0.12%
2022/10/17	0	0.00	2	73.70	74.20	-2	1,567	-0.13%
2022/10/14	1	73.50	0	0.00	73.50	1	1,571	0.06%
2022/10/13	4	75.93	5	75.32	71.70	-1	1,546	-0.06%
2022/10/11	0	0.00	2	70.10	71.00	-2	1,459	-0.14%
2022/10/07	2	71.75	0	0.00	72.00	2	1,517	0.13%
2022/10/03	0	0.00	1	70.90	71.50	-1	1,630	-0.06%
2022/09/30	1	70.80	0	0.00	71.90	1	1,661	0.06%
2022/09/28	0	0.00	2	74.00	73.00	-2	1,689	-0.12%
2022/09/27	1	75.60	0	0.00	76.00	1	1,694	0.06%
2022/09/26	4	77.83	2	75.70	76.40	2	1,731	0.12%
2022/09/21	5	84.50	0	0.00	83.90	5	1,770	0.28%
2022/09/14	0	0.00	11	83.11	84.40	-11	1,863	-0.59%
2022/09/08	2	82.30	0	0.00	84.00	2	1,951	0.10%
2022/09/06	3	83.33	0	0.00	82.30	3	2,014	0.15%
2022/09/02	1	85.60	0	0.00	85.50	1	2,065	0.05%
2022/09/01	0.1	86.00	0	0.00	85.70	0.1	2,138	0.00%
2022/08/31	0	0.00	3	86.60	86.90	-3	2,226	-0.13%
2022/08/29	3	85.93	1	85.80	85.80	2	2,307	0.09%
2022/08/26	0	0.00	0	87.70	88.40	0	2,298	0.00%
2022/08/25	0	86.70	0	0.00	86.80	0	2,303	0.00%
2022/08/24	1	87.30	0	0.00	86.10	1	2,332	0.04%
2022/08/23	4.1	87.63	0	0.00	87.10	4.1	2,329	0.17%
2022/08/22	2.2	88.75	0	0.00	89.00	2.2	2,355	0.09%
2022/08/19	0	0.00	1	89.40	89.40	-1	2,361	-0.04%
2022/08/18	3	89.20	0	0.00	89.40	3	2,343	0.13%
2022/08/17	2	90.95	1	91.00	90.80	1	2,308	0.04%
2022/08/16	1	90.80	4	90.73	90.80	-3	2,320	-0.13%
2022/08/15	1	89.70	1	90.30	89.80	0	2,283	0.00%
2022/08/12	3	89.83	2	90.25	90.00	1	2,281	0.04%
2022/08/11	4	88.70	1	88.60	88.50	3	2,257	0.13%
2022/08/10	1	88.00	0	0.00	87.80	1	2,260	0.04%
2022/08/09	0	0.00	1	87.50	88.00	-1	2,261	-0.04%
2022/08/05	2	86.70	2	86.35	86.70	0	2,279	0.00%
2022/08/04	1	85.20	0	0.00	86.00	1	2,303	0.04%
2022/08/03	0	0.00	1	86.20	86.10	-1	2,295	-0.04%
2022/07/29	0	0.00	2	86.30	87.40	-2	2,288	-0.09%
2022/07/28	1	84.90	3	84.90	85.00	-2	2,266	-0.09%
2022/07/27	1	82.50	0	0.00	84.30	1	2,261	0.04%
2022/07/26	4	83.70	0	0.00	83.70	4	2,201	0.18%
2022/07/22	1	86.50	3	86.20	86.10	-2	2,188	-0.09%
2022/07/21	3	86.53	0	0.00	87.00	3	2,206	0.14%
2022/07/20	0	0.00	1	87.40	86.80	-1	2,227	-0.04%
2022/07/19	5	86.80	11	86.92	86.90	-6	2,255	-0.27%
2022/07/18	4	86.70	0	0.00	87.50	4	2,276	0.18%
2022/07/15	3	86.27	3	85.80	86.00	0	2,269	0.00%
2022/07/14	5	90.16	1	90.90	90.90	4	2,244	0.18%
2022/07/13	1	90.80	2.4	90.54	90.80	-1.4	2,190	-0.06%
2022/07/12	0	0.00	0.2	87.20	86.90	-0.2	2,169	-0.01%
2022/07/08	1	85.90	1.7	88.56	88.40	-0.7	2,158	-0.03%
2022/07/07	1	82.20	0.2	83.70	84.00	0.8	2,120	0.04%
2022/07/06	2	84.60	0	0.00	83.70	2	2,083	0.10%
2022/07/05	2	84.80	0	0.00	86.30	2	2,101	0.10%
2022/06/30	4	92.00	1	91.00	90.70	3	2,052	0.15%
2022/06/27	0.5	97.50	0	0.00	98.30	0.5	2,017	0.02%
2022/06/23	0	0.00	1	96.40	96.80	-1	2,061	-0.05%
2022/06/21	0	0.00	1	98.60	99.10	-1	2,132	-0.05%
2022/06/20	1	98.00	4	97.30	97.00	-3	2,135	-0.14%
2022/06/17	4	98.80	0	0.00	99.00	4	2,138	0.19%
2022/06/16	5	101.50	5	99.50	99.10	0	2,221	0.00%
2022/06/14	2	99.84	1	100.00	100.50	1	2,279	0.04%
2022/06/13	2	102.00	2	100.50	101.00	0	2,296	0.00%
2022/06/10	0.1	102.00	2	103.00	103.00	-1.9	2,275	-0.08%
2022/06/09	5	101.30	4.2	101.75	102.50	0.8	2,215	0.04%
2022/06/08	0	0.00	1	100.50	100.50	-1	2,140	-0.05%
2022/06/07	1	98.70	0	0.00	99.10	1	2,123	0.05%
2022/06/06	1	98.50	0	0.00	98.70	1	2,116	0.05%
2022/06/02	0	0.00	1	98.00	98.00	-1	2,170	-0.05%
2022/06/01	0	0.00	0.1	98.00	98.10	-0.1	2,209	0.00%
2022/05/31	0.1	96.97	4	97.20	96.90	-3.9	2,200	-0.18%
2022/05/30	1	97.00	0	96.80	96.80	1	2,220	0.04%
2022/05/26	2	92.40	0	0.00	92.40	2	2,284	0.09%
2022/05/24	0	0.00	0	94.20	92.10	0	2,373	0.00%
2022/05/23	0	0.00	4	93.30	93.10	-4	2,347	-0.17%
2022/05/20	1.1	93.11	0	0.00	93.10	1.1	2,374	0.05%
2022/05/13	0	0.00	1	87.80	88.10	-1	2,391	-0.04%
2022/05/11	1	89.90	0	0.00	89.30	1	2,393	0.04%
2022/05/06	0	0.00	0	92.10	92.30	0	2,502	0.00%
2022/05/05	0	93.50	0	93.50	93.60	0	2,535	0.00%
2022/05/04	0	92.60	0	0.00	92.50	0	2,663	0.00%
2022/04/28	0.1	90.90	0	0.00	90.10	0.1	2,924	0.00%
2022/04/27	1	88.80	0	0.00	90.90	1	2,996	0.03%
2022/04/25	4	92.73	2	94.30	92.30	2	3,037	0.07%
2022/04/21	0	0.00	1	99.10	98.20	-1	3,060	-0.03%
2022/04/20	4	97.88	2	97.50	99.40	2	3,064	0.07%
2022/04/19	1	98.00	0	0.00	98.00	1	3,042	0.03%
2022/04/14	0	0.00	1	97.20	97.20	-1	3,185	-0.03%
2022/04/12	0.1	96.40	0	0.00	95.50	0.1	3,329	0.00%
2022/04/11	0.2	97.20	0	97.30	96.70	0.2	3,403	0.00%
2022/04/08	0.1	98.51	0	0.00	99.40	0.1	3,430	0.00%
2022/04/07	0	0.00	2	98.60	97.90	-2	3,493	-0.06%
2022/04/06	0	0.00	0	101.00	101.50	0	3,693	0.00%
2022/04/01	1	101.50	0	0.00	102.00	1	3,750	0.03%
2022/03/31	2	102.50	1	102.00	102.50	1	3,780	0.03%
2022/03/29	2	101.75	0	0.00	101.50	2	4,044	0.05%
2022/03/28	0.3	101.00	0	0.00	102.50	0.3	4,443	0.01%
2022/03/25	2	102.00	1	102.00	102.00	1	4,745	0.02%
2022/03/24	2	103.75	3	103.17	103.00	-1	4,738	-0.02%
2022/03/23	2	102.00	0	0.00	103.00	2	4,709	0.04%
2022/03/22	1	102.00	2	101.75	102.50	-1	4,763	-0.02%
2022/03/21	1	103.01	2	103.25	103.00	-1	4,773	-0.02%
2022/03/18	2	100.50	9	100.94	100.50	-7	4,753	-0.15%
2022/03/17	1	100.00	3.2	99.98	100.00	-2.2	4,754	-0.05%
2022/03/15	0.1	96.50	0	0.00	96.50	0.1	4,742	0.00%
2022/03/14	1	98.00	0	0.00	97.20	1	4,811	0.02%
2022/03/10	1	98.70	0	0.00	98.70	1	5,020	0.02%
2022/03/09	2	97.70	0	0.00	96.90	2	5,044	0.04%
2022/03/08	2	97.65	3	96.30	96.70	-1	5,101	-0.02%
2022/03/07	0	0.00	3	94.73	95.80	-3	5,099	-0.06%
2022/03/04	0	0.00	10	98.59	97.30	-10	5,116	-0.20%
2022/03/03	0	0.00	1	97.70	98.80	-1	5,192	-0.02%
2022/03/02	5	98.32	2.1	98.05	98.30	2.9	5,214	0.06%
2022/03/01	5	98.54	16	98.66	98.80	-11	5,293	-0.21%
2022/02/25	7	95.53	0	96.00	96.40	7	5,263	0.13%
2022/02/24	0.1	94.30	0	0.00	93.10	0.1	5,334	0.00%
2022/02/23	3	95.33	0	0.00	95.40	3	5,393	0.06%
2022/02/22	1	95.60	3	94.80	95.20	-2	5,581	-0.04%
2022/02/18	2	96.15	3	96.47	96.50	-1	6,150	-0.02%
2022/02/17	7	96.11	0	0.00	95.70	7	6,342	0.11%
2022/02/16	3.1	95.69	0	0.00	96.90	3.1	6,626	0.05%
2022/02/14	1	93.90	0	0.00	94.20	1	6,750	0.01%
2022/02/11	4	96.60	0.1	97.10	96.50	3.9	6,763	0.06%
2022/02/10	2	96.65	0	0.00	96.20	2	6,811	0.03%
2022/02/09	1	95.40	0	0.00	97.20	1	6,830	0.01%
2022/02/08	0.1	96.00	4	95.30	95.20	-3.9	6,935	-0.06%
2022/02/07	2.1	94.00	5	93.10	94.70	-2.9	6,957	-0.04%
2022/01/26	11.1	92.87	9	93.17	92.60	2.1	6,985	0.03%
2022/01/25	1	97.00	5	95.92	95.40	-4	7,096	-0.06%
2022/01/24	16.2	96.62	3	96.24	96.10	13.2	7,156	0.18%
2022/01/21	3.1	100.02	3	99.80	99.40	0.1	7,050	0.00%
2022/01/20	0.1	100.50	3	100.00	100.50	-2.9	7,024	-0.04%
2022/01/19	2	100.75	1	100.50	100.50	1	6,974	0.01%
2022/01/18	3	102.83	1	102.50	102.50	2	6,945	0.03%
2022/01/17	5	101.60	1	101.50	102.00	4	6,912	0.06%
2022/01/14	7	102.07	8	101.56	102.50	-1	6,903	-0.01%
2022/01/13	15	101.50	0	0.00	102.00	15	6,915	0.22%
2022/01/11	5	101.90	0	0.00	101.50	5	6,967	0.07%
2022/01/10	3	102.67	0	102.50	103.00	3	6,949	0.04%
2022/01/07	7	102.79	2	102.50	102.50	5	6,945	0.07%
2022/01/06	0	0.00	1.1	105.50	105.50	-1.1	6,861	-0.02%
2022/01/05	5	106.70	0	0.00	106.00	5	6,844	0.07%
2022/01/04	1.1	107.95	5	107.20	107.50	-4	6,801	-0.06%
2022/01/03	4	106.38	2	106.00	106.00	2	6,758	0.03%
2021/12/30	2	106.25	0	0.00	105.50	2	6,756	0.03%
2021/12/29	12	109.75	7.5	108.23	107.00	4.5	6,754	0.07%
2021/12/28	0	0.00	3	106.33	105.50	-3	6,643	-0.05%
2021/12/27	6	106.67	2.3	107.22	106.50	3.7	6,718	0.06%
2021/12/24	3	108.50	9	107.78	106.50	-6	6,807	-0.09%
2021/12/23	9	111.17	14.1	110.17	108.50	-5.1	6,800	-0.07%
2021/12/22	21	110.88	26.1	110.48	111.00	-5.1	6,660	-0.08%
2021/12/21	9	107.17	5.2	107.38	107.50	3.9	6,439	0.06%
2021/12/17	2	102.00	1	102.00	102.00	1	6,155	0.02%
2021/12/16	2	102.25	0	102.50	103.50	2	6,190	0.03%
2021/12/15	2	100.77	0	0.00	101.00	2	6,197	0.03%
2021/12/14	2.1	99.89	2	100.10	99.20	0.1	6,174	0.00%
2021/12/13	0	0.00	2	101.00	100.00	-2	6,151	-0.03%
2021/12/10	0	0.00	1	100.50	101.00	-1	6,263	-0.02%
2021/12/09	5.2	101.58	1	101.50	100.50	4.2	6,366	0.07%
2021/12/08	3	101.83	0	0.00	102.00	3	6,336	0.05%
2021/12/07	3.3	100.45	0	0.00	101.00	3.3	6,287	0.05%
2021/12/06	6.4	102.50	1	102.00	102.00	5.4	6,209	0.09%
2021/12/03	6	105.33	3	104.33	105.50	3	6,141	0.05%
2021/12/02	5.3	104.92	0	0.00	103.50	5.3	6,153	0.09%
2021/12/01	2	105.25	1.3	104.18	105.50	0.8	6,141	0.01%
2021/11/30	2.2	106.45	0.2	107.10	105.50	2.1	6,109	0.03%
2021/11/29	2	102.50	2	103.75	104.00	0	6,109	0.00%
2021/11/26	4	105.00	3	106.17	104.50	1	6,056	0.02%
2021/11/25	4	105.88	4	106.25	107.00	0	6,025	0.00%
2021/11/24	0	108.00	3	106.50	108.50	-3	5,942	-0.05%
2021/11/23	10	108.80	6.5	108.77	107.50	3.5	5,932	0.06%
2021/11/22	7	113.14	2.1	113.01	112.50	5	5,856	0.08%
2021/11/19	8.5	112.53	5	113.90	111.50	3.5	5,834	0.06%
2021/11/18	8	112.56	23	112.65	113.00	-15	5,740	-0.26%
2021/11/17	13.1	111.66	17.2	112.76	115.00	-4.1	5,633	-0.07%
2021/11/16	9	109.88	8	108.31	110.00	1	5,309	0.02%
2021/11/15	18	108.31	11.6	107.90	110.50	6.4	5,192	0.12%
2021/11/12	3	102.67	5	102.00	102.00	-2	4,991	-0.04%
2021/11/11	2	102.75	2.5	103.20	101.50	-0.5	5,016	-0.01%
2021/11/10	2	100.50	3	100.50	100.50	-1	4,994	-0.02%
2021/11/09	4.3	100.40	7	100.21	100.50	-2.7	5,037	-0.05%
2021/11/08	3.4	97.94	2	98.00	97.90	1.4	5,061	0.03%
2021/11/05	9.3	98.20	5	98.98	98.20	4.3	5,092	0.08%
2021/11/04	4.1	100.90	0	0.00	100.00	4.1	5,018	0.08%
2021/11/03	9.1	101.72	4	101.50	101.00	5.1	5,050	0.10%
2021/11/02	25.4	107.50	19	103.39	101.50	6.4	5,022	0.13%
2021/11/01	4	106.63	5	105.30	107.00	-1	4,814	-0.02%
2021/10/29	2	102.50	3	102.67	102.50	-1	4,762	-0.02%
2021/10/27	3	103.33	4.1	103.74	104.00	-1.1	4,928	-0.02%
2021/10/26	2	103.75	7	103.29	101.50	-5	5,000	-0.10%
2021/10/25	1	102.00	2	103.50	103.50	-1	5,079	-0.02%
2021/10/22	2	101.75	4	102.00	102.00	-2	5,257	-0.04%
2021/10/21	5	101.50	0.1	103.85	101.00	4.9	5,430	0.09%
2021/10/20	6	100.50	1	101.00	101.00	5	5,478	0.09%
2021/10/19	2	101.00	0.1	100.64	101.00	1.9	5,548	0.03%
2021/10/18	0	97.10	0	0.00	98.00	0	5,636	0.00%
2021/10/15	1	97.60	0	0.00	97.70	1	5,820	0.02%
2021/10/14	0	95.70	1	96.60	96.00	-1	6,050	-0.02%
2021/10/13	10.1	98.52	16	100.00	96.40	-5.9	6,354	-0.09%
2021/10/12	1	98.00	0	0.00	98.00	1	6,983	0.01%
2021/10/08	1	100.00	2	100.75	100.00	-1	7,137	-0.01%
2021/10/07	4.1	100.28	4	100.28	100.50	0.1	7,265	0.00%
2021/10/06	3.1	100.27	3	99.33	97.60	0.1	7,620	0.00%
2021/10/05	7	98.41	7	97.95	99.70	0	7,824	0.00%
2021/10/04	16	96.29	3	97.80	95.70	13	7,768	0.17%
2021/10/01	3.3	99.69	0	0.00	99.30	3.3	7,774	0.04%
2021/09/30	1	104.50	5	105.00	105.00	-4	7,783	-0.05%
2021/09/29	5	106.10	1	106.00	106.00	4	7,900	0.05%
2021/09/28	9	109.89	4.1	109.88	108.50	4.9	8,106	0.06%
2021/09/27	2	107.25	3	107.17	107.50	-1	8,108	-0.01%
2021/09/24	9.1	106.12	2	106.50	106.50	7.1	8,199	0.09%
2021/09/23	0.2	104.52	8	104.25	105.50	-7.8	8,290	-0.09%
2021/09/22	7.1	101.22	3	101.50	100.50	4.1	8,497	0.05%
2021/09/17	6	103.42	1	103.50	104.50	5	8,609	0.06%
2021/09/16	6	103.08	3	104.00	104.00	3	9,035	0.03%
2021/09/15	12	104.38	1	106.00	102.50	11	9,565	0.12%
2021/09/14	1	109.00	13	108.85	110.00	-12	9,945	-0.12%
2021/09/13	2	105.25	2	106.25	105.00	0	10,025	0.00%
2021/09/10	2	107.00	1	108.00	107.00	1	10,276	0.01%
2021/09/09	1.1	108.06	6	107.67	108.00	-4.9	10,560	-0.05%
2021/09/08	1	106.00	1	106.50	106.00	0	11,178	0.00%
2021/09/07	4	108.01	1.1	107.73	107.00	2.9	11,465	0.03%
2021/09/06	1.4	113.70	0.1	112.50	111.00	1.3	12,085	0.01%
2021/09/02	0.1	118.00	0	0.00	115.50	0.1	12,322	0.00%
2021/08/30	0	0.00	2	114.50	114.00	-2	12,505	-0.02%
2021/08/27	1	114.00	2	115.00	114.00	-1	12,560	-0.01%
2021/08/26	1	116.00	1	115.50	116.00	0	12,646	0.00%
2021/08/25	3	113.50	7	115.36	115.50	-4	12,808	-0.03%
2021/08/24	1.1	112.14	0	0.00	112.00	1.1	12,993	0.01%
2021/08/20	1	107.50	3	108.33	106.50	-2	13,424	-0.01%
2021/08/19	2	113.50	1	115.00	111.50	1	13,562	0.01%
2021/08/18	2.1	113.88	2	111.00	116.00	0.1	13,751	0.00%
2021/08/17	6	114.83	3.1	117.98	112.00	3	13,868	0.02%
2021/08/16	4	116.13	3.1	114.01	114.50	0.9	13,873	0.01%
2021/08/13	3.2	121.26	3.3	121.04	118.00	-0.1	13,892	0.00%
2021/08/12	4.1	122.12	4	122.75	123.00	0.1	13,908	0.00%
2021/08/11	3	118.67	2	118.25	119.00	1	13,958	0.01%
2021/08/10	0	0.00	4	121.00	122.00	-4	14,020	-0.03%
2021/08/06	3.1	122.35	1	122.50	121.50	2.1	14,159	0.01%
2021/08/05	3	124.67	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	7	125.79	0	0.00	126.50	7	14,698	0.05%
2021/08/02	1	123.00	3	121.00	123.00	-2	14,781	-0.01%
2021/07/30	2.4	121.21	3	122.00	120.00	-0.6	14,875	0.00%
2021/07/29	1	121.40	0.1	120.00	121.50	0.9	14,921	0.01%
2021/07/28	0.1	120.00	0	0.00	118.00	0.1	15,080	0.00%
2021/07/27	20	124.50	3	125.33	122.00	17	15,144	0.11%
2021/07/26	3	128.17	0	0.00	128.00	3	15,160	0.02%
2021/07/23	4	128.00	1	127.00	128.00	3	15,236	0.02%
2021/07/22	3	130.33	5	131.09	129.00	-2	15,528	-0.01%
2021/07/21	8	127.05	2	126.00	126.50	6	15,502	0.04%
2021/07/20	9.1	131.17	18	131.31	129.00	-8.9	15,427	-0.06%
2021/07/19	12	139.46	4	139.13	137.00	8	15,285	0.05%
2021/07/16	13.1	136.40	44	139.38	138.50	-31	15,115	-0.20%
2021/07/15	2.3	130.97	3	132.33	134.00	-0.7	14,640	0.00%
2021/07/14	4	128.63	3	129.83	131.00	1	14,768	0.01%
2021/07/13	18	131.78	26	131.35	128.00	-8	14,836	-0.05%
2021/07/12	39	129.63	6	129.33	129.50	33	14,661	0.23%
2021/07/09	2	124.50	1	125.00	124.00	1	14,678	0.01%
2021/07/08	5	127.40	3	127.33	125.50	2	15,415	0.01%
2021/07/07	3	126.50	4	127.25	125.50	-1	16,004	-0.01%
2021/07/06	2	127.00	1	127.50	126.00	1	15,989	0.01%
2021/07/05	3	129.83	0.2	130.75	131.00	2.8	15,922	0.02%
2021/07/02	1	129.00	8	125.88	129.00	-7	15,715	-0.04%
2021/07/01	10.1	123.16	8	123.75	122.00	2	15,683	0.01%
2021/06/30	16	126.28	4	126.50	126.00	12	15,637	0.08%
2021/06/29	11.1	127.08	6	127.58	125.00	5.1	15,576	0.03%
2021/06/28	4.1	132.34	6	132.75	131.50	-1.9	15,423	-0.01%
2021/06/25	35	135.59	28	135.07	132.00	7	15,338	0.05%
2021/06/24	24	129.23	25	130.74	132.00	-1	15,053	-0.01%
2021/06/23	18	125.42	45.5	125.13	126.50	-27.5	14,737	-0.19%
2021/06/22	16	120.34	17	120.06	119.00	-1	14,266	-0.01%
2021/06/21	16	119.94	14	120.29	119.00	2	14,163	0.01%
2021/06/18	19	122.34	23.1	121.98	121.00	-4.1	13,911	-0.03%
2021/06/17	42	119.07	30.2	120.65	119.00	11.8	13,634	0.09%
2021/06/16	20	114.70	10	114.55	114.00	10	13,051	0.08%
2021/06/15	14.3	112.55	21	114.98	116.00	-6.7	12,759	-0.05%
2021/06/11	7	108.14	0	0.00	107.00	7	12,191	0.06%
2021/06/10	5	109.20	4	107.88	109.00	1	12,177	0.01%
2021/06/09	1	105.50	0	0.00	104.50	1	12,088	0.01%
2021/06/08	0	0.00	2	106.50	106.00	-2	12,152	-0.02%
2021/06/07	7	103.43	8	106.06	107.50	-1	12,238	-0.01%
2021/06/04	1	106.00	7	106.21	105.50	-6	12,201	-0.05%
2021/06/03	5	107.20	3.1	107.51	107.50	2	12,258	0.02%
2021/06/02	19.1	107.68	6	107.17	105.50	13.1	12,254	0.11%
2021/06/01	15	111.67	35	110.71	111.00	-20	12,196	-0.16%
2021/05/31	30	106.13	24	108.81	110.50	6	12,099	0.05%
2021/05/28	5	103.00	1	103.00	103.00	4	11,802	0.03%
2021/05/27	8	102.31	7	102.57	104.00	1	11,748	0.01%
2021/05/26	10.1	102.86	14.1	102.02	105.00	-4.1	11,683	-0.03%
2021/05/25	11	98.97	5	99.33	99.30	6	11,596	0.05%
2021/05/24	0	91.90	1	93.80	94.10	-1	11,609	-0.01%
2021/05/21	7.1	92.56	2	94.40	92.30	5.1	11,720	0.04%
2021/05/20	3	92.70	6	92.60	92.20	-3	11,886	-0.03%
2021/05/19	7.1	93.02	1	94.40	92.20	6.1	12,207	0.05%
2021/05/18	6	93.47	10	94.26	94.90	-4	12,418	-0.03%
2021/05/17	5	91.44	12	89.33	88.30	-7	12,800	-0.05%
2021/05/14	3.3	93.60	0	0.00	93.30	3.3	13,072	0.03%
2021/05/13	6	91.51	12	92.13	92.40	-6	13,025	-0.05%
2021/05/12	9.3	94.20	2	94.90	91.40	7.3	12,988	0.06%
2021/05/11	4.3	99.29	6	99.93	99.20	-1.8	12,839	-0.01%
2021/05/10	8.1	105.37	1.1	104.12	103.00	7.1	12,721	0.06%
2021/05/07	7	110.14	2	110.25	110.00	5	12,624	0.04%
2021/05/06	2	109.25	1	107.00	108.00	1	12,630	0.01%
2021/05/05	20	112.55	5	111.40	108.00	15	13,355	0.11%
2021/05/04	8	111.81	12	110.00	111.00	-4	13,658	-0.03%
2021/05/03	5	121.10	2	117.00	116.00	3	13,475	0.02%
2021/04/29	5	124.30	3	126.17	127.50	2	13,328	0.02%
2021/04/28	7	125.07	10	125.95	127.50	-3	13,283	-0.02%
2021/04/27	1	114.50	1	118.00	117.50	0	13,151	0.00%
2021/04/26	3	115.00	5	116.10	116.00	-2	13,150	-0.02%
2021/04/23	4.1	111.15	14.1	111.44	114.00	-10	13,240	-0.08%
2021/04/22	3	110.50	4	111.88	108.50	-1	13,317	-0.01%
2021/04/21	9	115.11	10	114.95	113.00	-1	13,471	-0.01%
2021/04/20	6	111.92	45	111.11	113.50	-39	14,059	-0.28%
2021/04/19	5	110.30	17	110.85	109.00	-12	13,917	-0.09%
2021/04/16	14	108.46	4	108.75	109.00	10	13,986	0.07%
2021/04/15	12	106.63	8	107.00	108.00	4	13,968	0.03%
2021/04/14	50	106.29	18	104.97	103.50	32	13,741	0.23%
2021/04/13	8	108.56	28.1	108.33	110.50	-20.1	13,046	-0.15%
2021/04/12	1	100.00	8	100.88	100.50	-7	12,409	-0.06%
2021/04/09	2.1	102.01	1	102.00	102.00	1.1	12,361	0.01%
2021/04/08	0	102.50	1	103.00	103.50	-1	12,299	-0.01%
2021/04/07	3.1	102.67	6	104.00	103.50	-2.9	12,286	-0.02%
2021/04/06	0	0.00	7	103.50	104.00	-7	12,160	-0.06%
2021/04/01	4	101.63	1	102.00	102.00	3	12,121	0.02%
2021/03/31	13.5	103.59	5	104.10	102.50	8.5	12,079	0.07%
2021/03/30	4	102.75	6	103.17	104.00	-2	11,983	-0.02%
2021/03/29	11	102.09	12	101.63	101.00	-1	11,903	-0.01%
2021/03/26	19	99.61	30	99.99	100.00	-11	11,787	-0.09%
2021/03/25	3	94.63	2	95.00	95.30	1	11,555	0.01%
2021/03/24	10	95.67	2	96.00	95.00	8	11,552	0.07%
2021/03/23	0	0.00	2	98.25	98.00	-2	11,515	-0.02%
2021/03/22	1	98.40	10	98.20	98.20	-9	11,591	-0.08%
2021/03/19	0	0.00	2	99.25	99.00	-2	11,695	-0.02%
2021/03/18	4	98.23	5	98.54	98.80	-1	11,733	-0.01%
2021/03/17	9	98.22	6	99.50	97.50	3	11,791	0.03%
2021/03/16	2	98.00	4	98.33	98.30	-2	11,767	-0.02%
2021/03/15	11	98.23	4	98.18	96.90	7	11,766	0.06%
2021/03/12	7	99.69	8	99.59	99.00	-1	11,760	-0.01%
2021/03/11	4	98.50	17	99.31	99.80	-13	11,676	-0.11%
2021/03/09	4	92.53	5.1	91.86	92.80	-1.1	11,714	-0.01%
2021/03/08	6	96.13	3	96.47	94.80	3	11,729	0.03%
2021/03/05	9	96.08	5.1	96.32	96.00	3.9	11,706	0.03%
2021/03/04	9	95.33	8	95.26	94.80	1	11,645	0.01%
2021/03/03	5	96.86	1.3	95.95	98.40	3.7	11,588	0.03%
2021/03/02	11.1	98.33	3	96.15	96.00	8.1	11,550	0.07%
2021/02/26	11.1	97.97	1	98.10	98.50	10.1	11,613	0.09%
2021/02/25	26	99.65	23	99.93	99.40	3	11,529	0.03%
2021/02/24	8	100.81	4	101.13	99.90	4	11,423	0.04%
2021/02/23	9.2	102.92	7	103.21	104.00	2.2	11,214	0.02%
2021/02/22	8	106.69	14.1	106.84	105.00	-6.1	11,064	-0.06%
2021/02/19	21.1	104.30	42	106.46	109.00	-20.9	10,826	-0.19%
2021/02/18	13	99.80	9	100.67	99.90	4	10,482	0.04%
2021/02/17	36	97.03	34	97.32	99.00	2	10,223	0.02%
2021/02/05	5	90.80	24	92.00	92.50	-19	9,910	-0.19%
2021/02/04	3	87.57	8	87.98	87.20	-5	9,619	-0.05%
2021/02/03	1	87.50	5	87.06	87.80	-4	9,657	-0.04%
2021/02/02	2	84.20	11	85.18	86.90	-9	9,768	-0.09%
2021/02/01	1	83.30	8	83.45	83.70	-7	9,827	-0.07%
2021/01/29	11	83.44	7	83.80	83.50	4	9,762	0.04%
2021/01/28	14	84.29	3	84.43	85.00	11	9,704	0.11%
2021/01/27	35.1	92.40	41	91.14	86.60	-5.9	9,607	-0.06%
2021/01/26	3	88.40	31.3	88.39	88.90	-28.3	8,815	-0.32%
2021/01/25	4	83.40	8	83.26	83.00	-4	8,410	-0.05%
2021/01/22	3.1	84.70	2	84.31	85.40	1	8,974	0.01%
2021/01/21	5.1	84.85	5	84.38	84.70	0.1	9,076	0.00%
2021/01/20	14	83.67	13	83.51	83.50	1	8,986	0.01%
2021/01/19	3.2	85.13	8	85.94	86.10	-4.8	8,808	-0.05%
2021/01/18	15	85.16	7	84.76	85.00	8	8,757	0.09%
2021/01/15	5	83.86	28	84.98	85.60	-23	8,604	-0.27%
2021/01/14	39	85.65	13	86.13	84.50	26	8,485	0.31%
2021/01/13	11	85.83	31.1	85.51	85.00	-20.1	8,287	-0.24%
2021/01/12	11	81.24	4	80.30	80.40	7	7,614	0.09%
2021/01/11	22	80.69	36	81.56	81.20	-14	7,571	-0.18%
2021/01/08	16.1	78.79	10	78.76	79.30	6.1	7,442	0.08%
2021/01/07	3	76.93	6	76.92	76.60	-3	7,268	-0.04%
2021/01/06	5	76.82	0	0.00	77.10	5	7,283	0.07%
2021/01/05	2	76.60	2	76.25	77.00	0	7,245	0.00%
2021/01/04	3	75.40	5	75.10	75.90	-2	7,224	-0.03%
2020/12/31	0	0.00	5	74.84	74.90	-5	7,241	-0.07%
2020/12/30	3	73.73	0	0.00	74.30	3	7,275	0.04%
2020/12/29	8	74.63	2	74.30	74.30	6	7,390	0.08%
2020/12/28	2	73.75	0	0.00	74.40	2	7,436	0.03%
2020/12/25	14	74.08	0	0.00	73.80	14	7,473	0.19%
2020/12/24	3	74.53	0	0.00	74.10	3	7,507	0.04%
2020/12/23	3	72.83	0	0.00	73.90	3	7,514	0.04%
2020/12/22	0	0.00	4	74.20	72.90	-4	7,618	-0.05%
2020/12/21	2	72.55	1.1	72.42	73.20	0.9	7,670	0.01%
2020/12/18	4	73.73	1	74.30	73.90	3	7,722	0.04%
2020/12/17	3	74.27	3	74.83	74.80	0	7,753	0.00%
2020/12/16	6.1	74.88	2	74.95	75.50	4.1	7,721	0.05%
2020/12/15	9	72.34	1	71.93	72.20	8	7,670	0.10%
2020/12/14	9	74.16	0	0.00	74.00	9	7,662	0.12%
2020/12/11	3	76.40	1	76.00	75.90	2	7,701	0.03%
2020/12/10	5	76.76	6	76.22	76.90	-1	7,848	-0.01%
2020/12/09	3	78.23	1	78.10	78.10	2	8,191	0.02%
2020/12/08	7	77.89	1	77.90	77.90	6	8,321	0.07%
2020/12/07	2	79.20	4	79.23	78.70	-2	8,501	-0.02%
2020/12/04	2	80.35	1	80.00	80.00	1	8,575	0.01%
2020/12/03	6.1	80.08	8	80.81	79.40	-2	8,852	-0.02%
2020/12/02	7	81.84	4	81.93	81.40	3	8,743	0.03%
2020/12/01	1	81.10	6	81.33	81.20	-5	8,685	-0.06%
2020/11/30	3	80.43	3	80.87	80.00	0	8,704	0.00%
2020/11/27	8	80.48	6	80.95	80.50	2	8,900	0.02%
2020/11/26	1	79.90	20	80.07	79.70	-19	8,874	-0.21%
2020/11/25	24	79.11	44	80.43	78.80	-20	8,844	-0.23%
2020/11/24	4	78.53	6	78.88	78.20	-2	8,696	-0.02%
2020/11/23	10	77.30	3	77.57	77.90	7	8,686	0.08%
2020/11/20	0	0.00	4	78.15	78.10	-4	8,725	-0.05%
2020/11/19	7	79.13	0	0.00	78.30	7	8,769	0.08%
2020/11/18	7	78.71	0	0.00	79.00	7	8,792	0.08%
2020/11/17	19	79.22	9	78.72	78.40	10	8,856	0.11%
2020/11/16	35	79.82	10	79.82	80.00	25	8,982	0.28%
2020/11/13	11	78.91	52	79.78	80.00	-41	8,977	-0.46%
2020/11/12	6	77.78	1	79.50	77.90	5	8,812	0.06%
2020/11/11	16	80.04	2	79.45	79.30	14	8,769	0.16%
2020/11/10	35	81.73	11	82.00	81.50	24	8,721	0.28%
2020/11/09	2	79.15	62	79.30	81.20	-60	8,581	-0.70%
2020/11/06	12	76.61	26	76.72	76.40	-14	8,480	-0.17%
2020/11/05	3	76.27	6	76.38	76.20	-3	8,621	-0.03%
2020/11/04	23	74.82	2	74.70	74.50	21	8,669	0.24%
2020/11/03	5	74.84	3	74.70	74.40	2	8,715	0.02%
2020/11/02	26	75.60	5	76.00	74.40	21	8,952	0.23%
2020/10/30	41	81.28	41	81.98	77.00	0	9,210	0.00%
2020/10/29	21	78.80	16	80.08	82.20	5	8,724	0.06%
2020/10/28	17	79.60	7	79.67	79.70	10	8,906	0.11%
2020/10/27	1	80.00	5	79.82	79.20	-4	9,084	-0.04%
2020/10/26	0	0.00	5	79.78	79.80	-5	9,134	-0.05%
2020/10/23	1	80.40	0	0.00	78.50	1	9,187	0.01%
2020/10/22	1	79.50	2	78.90	78.20	-1	9,255	-0.01%
2020/10/21	9	79.49	7	79.86	79.30	2	9,303	0.02%
2020/10/20	10	77.91	4	77.65	79.00	6	9,350	0.06%
2020/10/19	9	76.79	8	76.89	77.40	1	9,395	0.01%
2020/10/16	6	75.68	2	75.75	74.60	4	9,616	0.04%
2020/10/14	1	73.70	2	74.50	74.00	-1	9,700	-0.01%
2020/10/13	1	74.20	0	0.00	74.60	1	9,771	0.01%
2020/10/12	2	73.30	1	73.60	73.70	1	9,904	0.01%
2020/10/08	2	72.81	2	73.10	73.30	0	10,358	0.00%
2020/10/07	1	72.70	3	72.43	72.50	-2	10,564	-0.02%
2020/10/06	13	71.97	3	72.30	71.60	10	10,551	0.09%
2020/10/05	4	70.38	1	70.30	70.30	3	10,596	0.03%
2020/09/30	2	70.70	2	71.85	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	0	0.00	2	73.60	73.60	-2	11,013	-0.02%
2020/09/25	4	74.13	2	74.05	73.50	2	11,383	0.02%
2020/09/24	3	77.00	0	0.00	77.00	3	11,378	0.03%
2020/09/23	6	78.22	5	77.72	77.10	1	11,523	0.01%
2020/09/22	2	78.80	1	78.00	78.40	1	11,824	0.01%
2020/09/21	4	81.28	0	0.00	80.20	4	12,041	0.03%
2020/09/18	4	80.65	2	80.90	81.00	2	12,102	0.02%
2020/09/17	3	81.33	2	81.15	81.20	1	12,176	0.01%
2020/09/16	5	82.80	9	82.67	82.50	-4	12,142	-0.03%
2020/09/15	23	83.67	18	82.40	81.80	5	12,032	0.04%
2020/09/14	11	83.55	8	83.71	82.30	3	11,863	0.03%
2020/09/11	15	82.15	11	82.15	82.60	4	11,536	0.03%
2020/09/10	13	81.73	13	81.99	80.60	0	11,447	0.00%
2020/09/09	8	79.54	1	80.20	80.00	7	11,298	0.06%
2020/09/08	5	81.22	37	80.93	80.40	-32	11,185	-0.29%
2020/09/07	23	80.17	21	76.88	76.50	2	10,925	0.02%
2020/09/04	1	77.90	1	79.00	80.00	0	10,888	0.00%
2020/09/03	15	79.59	31	79.44	78.80	-16	10,853	-0.15%
2020/09/02	37	82.25	19	83.28	81.00	18	10,827	0.17%
2020/09/01	24	77.24	4	78.95	79.30	20	10,659	0.19%
2020/08/31	4	77.43	1	77.30	77.30	3	10,699	0.03%
2020/08/28	3	76.00	0	0.00	75.70	3	10,724	0.03%
2020/08/27	0	0.00	2	77.70	77.50	-2	10,847	-0.02%
2020/08/26	11	79.95	5	78.50	77.80	6	11,057	0.05%
2020/08/25	1	77.90	1	78.60	78.60	0	11,147	0.00%
2020/08/21	10	76.99	7	76.60	76.30	3	11,306	0.03%
2020/08/20	5	76.70	13	75.57	76.10	-8	11,481	-0.07%
2020/08/19	1	81.60	4	81.10	80.10	-3	11,606	-0.03%
2020/08/18	2	81.80	3	81.37	81.80	-1	11,833	-0.01%
2020/08/17	6	82.22	3	81.80	81.30	3	11,855	0.03%
2020/08/14	7	81.37	3	82.00	82.50	4	11,961	0.03%
2020/08/13	1	81.90	6	81.83	81.40	-5	11,960	-0.04%
2020/08/12	8	83.25	3	82.60	82.40	5	11,965	0.04%
2020/08/11	5	84.28	3	84.63	83.70	2	11,990	0.02%
2020/08/10	2	82.90	5	83.06	81.70	-3	11,937	-0.03%
2020/08/07	6	83.95	5	83.80	83.30	1	12,036	0.01%
2020/08/06	11	86.00	4	85.53	84.80	7	12,091	0.06%
2020/08/05	28	83.00	32	83.53	84.60	-4	11,944	-0.03%
2020/08/04	17	78.54	6	78.72	78.30	11	11,782	0.09%
2020/08/03	23	77.08	23	78.32	79.10	0	11,873	0.00%
2020/07/31	11	74.62	12	75.06	75.00	-1	11,984	-0.01%
2020/07/30	8	71.46	0	0.00	71.60	8	12,137	0.07%
2020/07/29	9	73.68	3	73.17	74.50	6	12,215	0.05%
2020/07/28	4	76.20	5	74.56	73.50	-1	12,280	-0.01%
2020/07/27	4	75.10	12	75.39	75.00	-8	12,325	-0.06%
2020/07/24	14	75.46	18	76.19	75.10	-4	12,340	-0.03%
2020/07/23	14	75.01	22.5	75.86	76.20	-8.5	12,447	-0.07%
2020/07/22	45	75.58	28	75.73	75.20	17	12,515	0.14%
2020/07/21	6.5	71.72	9	71.88	72.60	-2.5	12,633	-0.02%
2020/07/20	1	68.90	8	70.34	70.80	-7	12,703	-0.06%
2020/07/17	9	68.99	5	69.08	68.00	4	12,915	0.03%
2020/07/16	15	70.51	7	70.37	69.50	8	13,172	0.06%
2020/07/15	31	72.02	33	72.57	71.00	-2	13,437	-0.01%
2020/07/14	10	70.23	21	70.03	69.20	-11	13,526	-0.08%
2020/07/13	4	68.10	2	68.10	67.80	2	13,692	0.01%
2020/07/10	25	67.51	4	67.80	67.60	21	13,861	0.15%
2020/07/09	5	70.30	23	70.56	70.30	-18	14,017	-0.13%
2020/07/08	4	66.38	9	67.14	68.40	-5	13,902	-0.04%
2020/07/07	20	65.94	10	65.99	65.20	10	13,792	0.07%
2020/07/06	17	68.81	21	67.47	67.10	-4	13,694	-0.03%
2020/07/03	8	65.58	17	65.86	65.00	-9	13,380	-0.07%
2020/07/02	8	66.10	10	65.95	66.10	-2	13,427	-0.01%
2020/07/01	17	65.14	16	64.98	64.40	1	13,283	0.01%
2020/06/30	35	62.69	16	62.37	63.60	19	12,952	0.15%
2020/06/29	2	59.15	5	60.40	60.50	-3	12,820	-0.02%
2020/06/24	12	59.71	15	60.35	60.30	-3	12,768	-0.02%
2020/06/23	6	60.17	7	59.63	60.30	-1	12,731	-0.01%
2020/06/22	6	59.43	12	59.68	59.40	-6	12,684	-0.05%
2020/06/19	10	59.51	4	60.05	59.20	6	12,767	0.05%
2020/06/18	7	60.96	18	60.67	60.30	-11	12,779	-0.09%
2020/06/17	22	60.13	17	60.01	60.00	5	12,742	0.04%
2020/06/16	3	59.30	8.1	59.54	59.60	-5.1	12,743	-0.04%
2020/06/15	1	57.90	6	57.07	57.00	-5	12,766	-0.04%
2020/06/12	12	58.02	19	56.23	57.80	-7	12,908	-0.05%
2020/06/11	18	58.85	8	59.45	57.80	10	13,006	0.08%
2020/06/10	14	59.79	7	60.01	59.90	7	13,216	0.05%
2020/06/09	6	60.68	0	0.00	59.70	6	13,447	0.04%
2020/06/08	15	59.97	21	60.05	59.60	-6	13,808	-0.04%
2020/06/05	9	61.22	2	60.75	60.90	7	14,205	0.05%
2020/06/04	3	61.30	2	60.90	60.70	1	14,240	0.01%
2020/06/03	6	61.90	18	61.19	60.60	-12	14,281	-0.08%
2020/06/02	10	60.22	16	60.56	60.20	-6	14,234	-0.04%
2020/06/01	13	60.26	32	60.21	61.50	-19	14,121	-0.13%
2020/05/29	13	58.98	21	58.53	58.70	-8	14,067	-0.06%
2020/05/28	10	59.07	8	59.31	58.50	2	14,288	0.01%
2020/05/27	39	59.32	35	59.97	59.80	4	14,419	0.03%
2020/05/26	49	59.46	61	59.12	58.50	-12	14,268	-0.08%
2020/05/25	16	57.74	27	57.19	58.80	-11	14,013	-0.08%
2020/05/22	8	55.38	15	55.46	55.00	-7	13,773	-0.05%
2020/05/21	40	55.74	16	55.38	56.00	24	13,804	0.17%
2020/05/20	10	55.42	1	54.50	54.50	9	13,746	0.07%
2020/05/19	5	55.50	4	55.93	55.30	1	13,766	0.01%
2020/05/18	4	56.53	2	55.85	55.60	2	13,818	0.01%
2020/05/15	5	56.50	6	56.37	57.00	-1	13,803	-0.01%
2020/05/14	18	56.87	14	58.09	55.90	4	13,718	0.03%
2020/05/13	15	58.29	7	58.40	58.00	8	13,535	0.06%
2020/05/12	21	59.01	18	58.74	59.70	3	13,396	0.02%
2020/05/11	12	58.51	19	58.40	58.70	-7	13,232	-0.05%
2020/05/08	11	57.03	5	57.92	56.80	6	12,971	0.05%
2020/05/07	33	57.05	18	57.37	58.30	15	12,729	0.12%
2020/05/06	30	59.38	12	59.44	58.20	18	12,280	0.15%
2020/05/05	17	61.61	12	62.43	61.00	5	11,905	0.04%
2020/05/04	18	62.03	12	62.24	62.10	6	11,699	0.05%
2020/04/30	5	66.40	18	65.97	64.70	-13	11,530	-0.11%
2020/04/29	8	64.78	6	64.73	65.20	2	11,381	0.02%
2020/04/28	21	65.21	18	65.06	64.60	3	11,278	0.03%
2020/04/27	15	64.83	39	64.16	63.30	-24	11,074	-0.22%
2020/04/24	40	63.94	31	64.33	63.10	9	10,867	0.08%
2020/04/23	27	62.27	223	61.90	63.20	-196	10,455	-1.87%	大賣/鉅額交易
2020/04/22	46	62.61	17	62.70	62.80	29	10,301	0.28%
2020/04/21	160	65.94	53	65.21	62.70	107	9,967	1.07%	大買/鉅額交易
2020/04/20	55	66.22	248	64.87	67.50	-193	9,620	-2.01%	大賣/鉅額交易
2020/04/17	47	63.57	47	64.37	62.60	0	9,177	0.00%
2020/04/16	329	58.68	30	57.54	60.50	299	8,585	3.48%	大買/鉅額交易
2020/04/15	13	53.95	16	54.23	55.00	-3	8,142	-0.04%
2020/04/14	14	52.81	16	52.05	53.60	-2	7,906	-0.03%
2020/04/13	4	49.76	2	50.05	49.75	2	7,571	0.03%
2020/04/10	6	48.15	1	48.05	48.00	5	7,409	0.07%
2020/04/09	0	0.00	8	47.51	47.35	-8	7,446	-0.11%
2020/04/08	8	48.23	5	48.00	47.75	3	7,427	0.04%
2020/04/07	5	47.60	4	46.68	48.00	1	7,403	0.01%
2020/04/01	0	0.00	1	43.70	44.00	-1	7,271	-0.01%
2020/03/31	3	43.85	4	43.26	44.00	-1	7,377	-0.01%
2020/03/30	2	42.45	2	42.35	42.50	0	7,223	0.00%
2020/03/27	1	41.95	1	41.70	41.65	0	7,201	0.00%
2020/03/26	0	0.00	1	42.75	42.75	-1	7,160	-0.01%
2020/03/25	0	0.00	14	42.64	42.25	-14	7,277	-0.19%
2020/03/24	12	40.85	0	0.00	41.10	12	7,223	0.17%
2020/03/23	8	39.19	9	38.53	38.65	-1	7,214	-0.01%
2020/03/20	2	38.45	4	38.78	38.65	-2	7,303	-0.03%
2020/03/19	8	37.23	28	37.04	36.15	-20	7,286	-0.27%
2020/03/18	9	41.34	13	41.07	40.10	-4	7,214	-0.06%
2020/03/17	31	43.69	13	42.88	42.50	18	7,254	0.25%
2020/03/16	12	45.32	12	45.39	44.00	0	7,283	0.00%
2020/03/13	7	43.64	3	43.03	43.00	4	7,539	0.05%
2020/03/12	9	49.95	7	50.67	47.35	2	7,367	0.03%
2020/03/11	8	52.09	12	52.21	52.60	-4	7,030	-0.06%
2020/03/10	14	47.63	22	48.26	48.50	-8	6,674	-0.12%
2020/03/09	10	47.75	3	48.53	47.55	7	6,638	0.11%
2020/03/06	3	48.87	4	49.36	49.85	-1	6,833	-0.01%
2020/03/05	2	48.98	5	49.42	49.60	-3	7,229	-0.04%
2020/03/04	1	48.45	3	48.45	48.50	-2	7,213	-0.03%
2020/03/03	14	49.10	9	49.16	47.90	5	7,165	0.07%
2020/03/02	15	49.69	29	49.47	50.50	-14	6,855	-0.20%
2020/02/27	0	0.00	7	47.81	47.45	-7	6,627	-0.11%
2020/02/26	2	47.13	0	0.00	46.80	2	6,515	0.03%
2020/02/25	6	48.15	1	48.35	48.45	5	6,464	0.08%
2020/02/24	3	47.80	3	47.83	48.30	0	6,418	0.00%
2020/02/21	14	48.26	10	48.10	47.50	4	6,327	0.06%
2020/02/20	7	47.98	1	48.45	48.00	6	6,224	0.10%
2020/02/19	5	48.16	4	46.70	47.15	1	6,098	0.02%
2020/02/18	7	46.16	13	46.58	47.00	-6	5,964	-0.10%
2020/02/17	5	44.84	6	45.09	45.50	-1	5,836	-0.02%
2020/02/13	1	43.05	0	0.00	43.10	1	5,723	0.02%
2020/02/12	0	0.00	1	43.20	43.20	-1	5,698	-0.02%
2020/02/10	1	41.80	0	0.00	42.25	1	5,738	0.02%
2020/02/07	1	43.40	2	43.50	42.90	-1	5,749	-0.02%
2020/02/06	0	0.00	1	44.30	44.40	-1	5,733	-0.02%
2020/02/05	2	43.65	2	43.85	43.95	0	5,740	0.00%
2020/02/04	2	44.00	1	44.00	44.05	1	5,734	0.02%
2020/02/03	1	43.10	2	42.18	43.80	-1	5,756	-0.02%
2020/01/31	1	43.00	2	42.90	43.65	-1	5,725	-0.02%
2020/01/30	1	42.25	2	43.00	43.10	-1	5,689	-0.02%
2020/01/17	1	45.75	1	46.50	46.00	0	5,626	0.00%
2020/01/16	6	45.75	1	45.85	46.65	5	5,574	0.09%
2020/01/15	1	46.95	2	46.70	46.55	-1	5,494	-0.02%
2020/01/14	2	47.38	2	47.78	47.15	0	5,475	0.00%
2020/01/13	5	47.09	2	46.95	47.10	3	5,408	0.06%
2020/01/10	0	0.00	5	47.30	47.35	-5	5,402	-0.09%
2020/01/09	0	0.00	1	47.35	46.90	-1	5,394	-0.02%
2020/01/08	0	0.00	8	46.88	46.85	-8	5,490	-0.15%
2020/01/07	0	0.00	4	47.25	46.70	-4	5,491	-0.07%
2020/01/03	17	47.68	5	47.41	47.30	12	5,427	0.22%
2020/01/02	0	0.00	3	48.10	48.25	-3	5,338	-0.06%
2019/12/31	4	47.41	0	0.00	47.30	4	5,272	0.08%
2019/12/30	1	47.70	0	0.00	48.35	1	5,204	0.02%
2019/12/27	2	48.10	6	47.54	48.20	-4	5,152	-0.08%
2019/12/26	8	47.91	6	47.93	47.15	2	5,074	0.04%
2019/12/25	2	47.60	1	47.45	47.60	1	4,899	0.02%
2019/12/24	2	47.20	1	47.25	47.25	1	4,880	0.02%
2019/12/20	8	48.43	4	47.83	46.50	4	4,800	0.08%
2019/12/19	1	47.45	0	0.00	47.90	1	4,662	0.02%
2019/12/18	1	47.40	100	47.20	47.30	-99	4,607	-2.15%
2019/12/17	3	48.27	4	48.28	48.00	-1	4,553	-0.02%
2019/12/16	4	47.73	3	47.68	47.55	1	4,401	0.02%
2019/12/13	3	47.23	6	46.84	46.90	-3	4,309	-0.07%
2019/12/12	36	48.43	25	48.00	47.80	11	4,222	0.26%
2019/12/11	3	47.28	5	47.24	47.90	-2	4,013	-0.05%
2019/12/10	93	47.49	95.1	47.73	47.80	-2.1	3,795	-0.06%
2019/12/09	0	0.00	1	44.25	44.05	-1	3,261	-0.03%
2019/12/06	105	44.78	1	43.75	43.95	104	3,164	3.29%	大買/鉅額交易
2019/12/05	4	44.63	3	44.37	44.80	1	3,070	0.03%
2019/12/04	3	43.88	4	44.00	44.20	-1	2,978	-0.03%
2019/12/03	5	44.60	14	44.27	44.05	-9	2,899	-0.31%
2019/12/02	11	43.19	17	43.30	44.30	-6	2,609	-0.23%
2019/11/29	5	40.55	3	40.20	40.95	2	2,316	0.09%
2019/11/28	2	40.15	3	40.13	40.10	-1	2,249	-0.04%
2019/11/27	1	39.30	0	0.00	39.55	1	2,165	0.05%
2019/11/26	1	39.00	2	38.95	38.90	-1	2,150	-0.05%
2019/11/25	1	38.35	1	38.35	37.95	0	2,133	0.00%
2019/11/22	1	38.20	0	0.00	38.30	1	2,265	0.04%
2019/11/14	0	0.00	2	38.40	38.20	-2	2,777	-0.07%
2019/11/08	0	0.00	2	39.35	39.40	-2	2,966	-0.07%
2019/11/07	2	39.00	0	0.00	38.90	2	2,967	0.07%
2019/11/04	2	38.05	1	38.15	38.05	1	3,001	0.03%
2019/10/31	1	37.50	2	37.80	37.40	-1	3,003	-0.03%
2019/10/25	1	39.05	0	0.00	39.00	1	2,989	0.03%
2019/10/24	2	38.93	0	0.00	39.00	2	3,077	0.06%
2019/10/23	3	39.20	0	0.00	39.00	3	3,103	0.10%
2019/10/22	3	39.20	2	39.10	39.20	1	3,100	0.03%
2019/10/18	2	38.65	0	0.00	38.90	2	3,121	0.06%
2019/10/16	11	40.80	21	40.05	39.35	-10	3,069	-0.33%
2019/10/15	1	38.50	0	0.00	38.40	1	2,957	0.03%
2019/10/14	1	39.00	1	39.20	39.20	0	2,940	0.00%
2019/10/09	0	0.00	1	38.50	38.50	-1	2,924	-0.03%
2019/10/08	0	0.00	5	38.95	39.00	-5	2,927	-0.17%
2019/10/04	0	0.00	6	38.97	38.90	-6	2,917	-0.21%
2019/10/01	8	39.11	0	0.00	39.15	8	2,886	0.28%
2019/09/27	1	39.70	0	0.00	38.95	1	2,873	0.03%
2019/09/26	0	0.00	4	40.14	39.95	-4	2,859	-0.14%
2019/09/25	0	0.00	6	39.90	39.90	-6	2,859	-0.21%
2019/09/24	1	40.85	3	41.10	40.55	-2	2,847	-0.07%
2019/09/23	0	0.00	1	40.70	40.75	-1	2,810	-0.04%
2019/09/20	10	40.36	7	40.74	40.60	3	2,802	0.11%
2019/09/19	6	40.11	0	0.00	40.10	6	2,764	0.22%
2019/09/18	0	0.00	5	39.95	40.05	-5	2,755	-0.18%
2019/09/16	3	40.40	0	0.00	40.20	3	2,700	0.11%
2019/09/12	3	40.40	0	0.00	40.35	3	2,684	0.11%
2019/09/11	3	40.50	0	0.00	40.20	3	2,671	0.11%
2019/09/10	0	0.00	25	40.66	40.55	-25	2,655	-0.94%
2019/09/09	5	40.40	16	40.57	40.50	-11	2,628	-0.42%
2019/09/06	3	40.12	12	40.08	40.00	-9	2,591	-0.35%
2019/09/05	13	41.25	7	41.35	40.95	6	2,517	0.24%
2019/09/04	2	41.20	3	41.60	40.90	-1	2,472	-0.04%
2019/09/03	80	41.49	62	41.00	40.90	18	2,420	0.74%
2019/09/02	5	40.95	2	41.00	41.25	3	2,180	0.14%
2019/08/30	1	39.85	2	39.83	39.85	-1	2,114	-0.05%
2019/08/29	1	39.95	0	0.00	39.95	1	2,089	0.05%
2019/08/28	20	39.50	0	0.00	39.70	20	2,049	0.98%
2019/08/27	3	40.00	4	40.83	39.45	-1	2,008	-0.05%
2019/08/26	13	39.87	13	39.42	39.10	0	1,855	0.00%
2019/08/23	7	38.24	0	0.00	38.60	7	1,693	0.41%
2019/08/22	0	0.00	2	40.13	40.45	-2	1,428	-0.14%
2019/08/21	1	38.95	1	38.95	39.00	0	1,323	0.00%
2019/08/19	0	0.00	1	38.15	38.70	-1	1,263	-0.08%
2019/08/16	0	0.00	4	38.14	38.10	-4	1,244	-0.32%
2019/08/15	6	37.00	1	37.80	37.85	5	1,196	0.42%
2019/08/14	4	40.30	1	39.60	39.55	3	1,126	0.27%
2019/08/13	0	0.00	1	39.65	39.70	-1	1,077	-0.09%
2019/08/12	3	39.57	3	39.70	39.70	0	1,050	0.00%
2019/08/08	3	39.12	1	39.25	39.35	2	1,008	0.20%
2019/08/07	2	38.90	2	38.95	38.65	0	971	0.00%
2019/08/06	4	37.93	0	0.00	37.90	4	933	0.43%
2019/08/02	0	0.00	3	37.15	37.60	-3	925	-0.32%
2019/08/01	1	38.40	1	38.60	38.20	0	917	0.00%
2019/07/30	2	39.15	1	38.55	38.65	1	986	0.10%
2019/07/29	1	38.30	3	39.38	39.25	-2	981	-0.20%
2019/07/26	0	0.00	10	38.51	38.00	-10	959	-1.04%
2019/07/25	3	38.12	0	0.00	38.40	3	868	0.35%
2019/07/22	5	36.80	1	37.20	37.25	4	892	0.45%
2019/07/19	0	0.00	5	36.40	36.40	-5	913	-0.55%
2019/07/11	0	0.00	5	35.35	35.40	-5	1,047	-0.48%
2019/07/10	0	0.00	1	35.50	35.55	-1	1,053	-0.09%
2019/07/09	5	35.60	0	0.00	35.55	5	1,074	0.47%
2019/07/08	1	35.70	0	0.00	35.40	1	1,083	0.09%
2019/07/03	1	34.80	1	34.90	34.80	0	1,109	0.00%
2019/07/01	1	35.40	0	0.00	35.50	1	1,114	0.09%
2019/06/27	1	35.15	0	0.00	35.00	1	1,119	0.09%
2019/06/26	1	34.50	0	0.00	34.50	1	1,116	0.09%
2019/06/25	1	35.10	0	0.00	34.40	1	1,123	0.09%
2019/06/24	1	35.05	0	0.00	35.10	1	1,125	0.09%
2019/06/21	0	0.00	2	34.65	34.25	-2	1,122	-0.18%
2019/06/18	0	0.00	6	33.60	33.60	-6	1,113	-0.54%
2019/06/13	0	0.00	1	33.60	33.55	-1	1,122	-0.09%
2019/06/05	1	33.60	1	33.55	33.60	0	1,112	0.00%
2019/05/29	1	32.50	0	0.00	32.80	1	1,088	0.09%
2019/05/23	2	33.20	0	0.00	33.20	2	1,067	0.19%
2019/05/22	1	34.50	0	0.00	34.05	1	1,058	0.09%
2019/05/21	0	0.00	5	33.34	33.65	-5	1,049	-0.48%
2019/05/20	1	34.15	0	0.00	34.20	1	1,032	0.10%
2019/05/17	1	35.20	1	34.70	34.70	0	1,021	0.00%
2019/05/16	0	0.00	1	35.60	35.50	-1	1,007	-0.10%
2019/05/15	2	35.78	0	0.00	36.15	2	1,000	0.20%
2019/05/14	1	35.45	0	0.00	35.50	1	995	0.10%
2019/05/13	1	35.55	0	0.00	35.50	1	980	0.10%
2019/05/09	0	0.00	1	37.00	36.10	-1	953	-0.10%
2019/05/08	3	37.53	4	37.93	37.45	-1	928	-0.11%
2019/05/07	3	38.10	0	0.00	38.20	3	910	0.33%
2019/04/26	0	0.00	11	36.56	36.35	-11	695	-1.58%
2019/04/25	0	0.00	5	36.80	36.60	-5	658	-0.76%
2019/04/24	29	36.50	4	36.83	36.95	25	614	4.07%
2019/04/22	0	0.00	6	34.84	34.80	-6	494	-1.21%
2019/04/19	1	35.05	0	0.00	35.20	1	478	0.21%
2019/04/17	1	34.55	0	0.00	34.80	1	443	0.23%
2019/04/16	3	34.40	0	0.00	34.60	3	419	0.71%
2019/04/12	2	34.35	0	0.00	34.30	2	378	0.53%
2019/04/11	0	0.00	4	33.98	34.05	-4	359	-1.11%
2019/04/03	0	0.00	1	32.60	32.90	-1	300	-0.33%
2019/04/01	2	32.35	0	0.00	32.20	2	274	0.73%
2019/03/29	3	32.17	0	0.00	32.25	3	259	1.16%
2019/03/27	1	33.40	0	0.00	32.80	1	237	0.42%
2019/03/14	0	0.00	2	33.90	33.85	-2	201	-0.99%
2019/02/26	2	34.40	0	0.00	34.20	2	230	0.87%
2019/02/20	5	34.25	0	0.00	34.25	5	225	2.21%
2019/02/19	0	0.00	1	34.05	33.95	-1	229	-0.44%
2019/01/22	0	0.00	2	33.45	33.50	-2	228	-0.87%
2019/01/21	0	0.00	1	33.35	33.35	-1	231	-0.43%
2019/01/17	2	32.95	0	0.00	33.20	2	240	0.83%
2019/01/09	1	32.05	0	0.00	32.30	1	247	0.40%
2018/12/28	0	0.00	10	32.40	32.40	-10	281	-3.56%
2018/12/04	2	34.33	2	34.05	33.95	0	291	0.00%
2018/11/15	0	0.00	3	32.15	32.40	-3	273	-1.09%
2018/10/31	0	0.00	2	30.85	30.90	-2	330	-0.61%
2018/10/18	1	31.95	0	0.00	31.75	1	330	0.30%
2018/10/17	1	32.35	0	0.00	32.00	1	328	0.30%
2018/10/16	1	32.10	0	0.00	32.40	1	323	0.31%
2018/10/01	0	0.00	2	34.70	34.60	-2	294	-0.68%
2018/09/07	1	34.70	0	0.00	34.90	1	400	0.25%
2018/08/30	1	36.05	0	0.00	36.05	1	441	0.23%
2018/08/21	1	34.55	0	0.00	34.50	1	459	0.22%
2018/08/15	1	35.20	1	34.85	34.80	0	473	0.00%
2018/08/14	1	37.15	0	0.00	37.50	1	460	0.22%
2018/08/13	0	0.00	1	37.40	37.50	-1	444	-0.23%
2018/08/10	1	37.85	0	0.00	37.70	1	435	0.23%
2018/08/09	0	0.00	1	38.15	38.15	-1	426	-0.23%
2018/08/07	1	37.95	0	0.00	38.00	1	422	0.24%
2018/07/26	0	0.00	5	37.30	37.45	-5	425	-1.17%
2018/07/24	1	37.20	0	0.00	37.35	1	432	0.23%
2018/07/16	0	0.00	1	36.90	37.00	-1	468	-0.21%
2018/07/06	1	36.10	0	0.00	36.05	1	505	0.20%
2018/07/04	1	36.70	0	0.00	36.70	1	507	0.20%
2018/07/03	1	37.60	0	0.00	37.15	1	503	0.20%
2018/06/29	0	0.00	1	39.00	38.15	-1	496	-0.20%
2018/06/28	5	37.30	0	0.00	38.55	5	444	1.13%
2018/06/21	0	0.00	1	36.90	37.00	-1	432	-0.23%
2018/06/14	1	38.60	0	0.00	37.90	1	417	0.24%
2018/06/12	1	37.60	0	0.00	37.50	1	385	0.26%
2018/06/06	1	37.90	0	0.00	37.90	1	391	0.26%
2018/06/05	0	0.00	2	38.20	38.00	-2	409	-0.49%
2018/05/28	2	38.05	0	0.00	37.95	2	410	0.49%
2018/05/16	2	36.90	0	0.00	36.60	2	443	0.45%
2018/05/15	1	37.00	0	0.00	36.90	1	460	0.22%
2018/04/25	2	36.05	0	0.00	36.05	2	640	0.31%
2018/04/10	1	38.70	0	0.00	38.70	1	874	0.11%
2018/03/23	1	38.60	0	0.00	38.80	1	889	0.11%
2018/02/07	2	39.45	0	0.00	39.10	2	954	0.21%
2018/01/26	3	41.40	3	41.30	41.30	0	886	0.00%
2018/01/25	3	42.10	3	41.70	41.70	0	888	0.00%
2018/01/23	0	0.00	1	42.45	42.00	-1	869	-0.11%
2018/01/22	5	42.10	37	42.14	42.20	-32	863	-3.71%
2018/01/18	40	43.76	11	43.73	43.00	29	802	3.61%
2018/01/17	1	41.70	0	0.00	41.75	1	596	0.17%