晶技 (3042)-永豐金-桃園券商分點個股進出

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
112.0
漲跌
▲2.0
漲幅
+1.82%
成交量
3,731張
產業
上市電子零組件類股
1036人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶技 (3042)籌碼相關－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/17	3	108.67	0.2	108.50	108.00	2.9	4,602	0.06%
2024/05/14	0	0.00	3	110.50	112.00	-3	4,543	-0.07%
2024/05/10	2	110.75	2	111.50	110.50	0	4,504	0.00%
2024/05/09	3.1	114.00	34	113.51	112.50	-30.9	4,471	-0.69%
2024/05/08	0.2	112.50	0	0.00	113.00	0.2	4,445	0.00%
2024/05/07	0	0.00	1	113.00	111.00	-1	4,413	-0.02%
2024/05/06	28.2	108.65	1	111.00	112.00	27.2	4,380	0.62%
2024/05/03	0	0.00	5	113.10	111.50	-5	4,340	-0.12%
2024/05/02	2	111.00	0	0.00	112.00	2	4,276	0.05%
2024/04/30	2	112.00	9	112.00	112.50	-7	4,246	-0.16%
2024/04/29	0.1	111.00	0	111.00	111.00	0.1	4,221	0.00%
2024/04/26	1	107.00	0.1	107.00	106.50	0.9	4,202	0.02%
2024/04/25	0	0.00	1	107.00	107.00	-1	4,192	-0.02%
2024/04/24	1	105.50	0	0.00	106.00	1	4,174	0.02%
2024/04/23	2	103.00	10	103.00	104.00	-8	4,174	-0.19%
2024/04/22	25	103.84	1	102.50	103.50	24	4,166	0.58%
2024/04/19	9	107.33	4	105.50	106.50	5	4,145	0.12%
2024/04/17	1	111.50	1	110.00	110.00	0	4,124	0.00%
2024/04/16	1	109.00	0	0.00	109.00	1	4,121	0.02%
2024/04/15	1	111.50	0	0.00	112.00	1	4,066	0.02%
2024/04/11	2	111.00	0	0.00	112.50	2	4,042	0.05%
2024/04/10	1	111.50	2.5	113.00	112.50	-1.5	4,030	-0.04%
2024/04/09	5	112.10	0.2	112.17	111.00	4.9	4,006	0.12%
2024/04/08	0.1	109.75	0	0.00	110.00	0.1	3,948	0.00%
2024/04/03	0	0.00	0.1	110.00	109.50	-0.1	3,918	0.00%
2024/04/02	0	0.00	4.1	110.14	110.50	-4.1	3,889	-0.10%
2024/04/01	3.1	111.03	3	111.00	110.50	0.1	3,849	0.00%
2024/03/29	20.2	112.18	9.1	110.72	113.00	11.1	3,797	0.29%
2024/03/28	0	0.00	1	114.50	114.50	-1	3,512	-0.03%
2024/03/27	0	112.50	0	0.00	113.50	0	3,365	0.00%
2024/03/26	10	112.65	8.1	111.02	112.50	1.9	3,333	0.06%
2024/03/25	4.2	114.05	2	115.00	115.00	2.2	3,277	0.07%
2024/03/22	9	117.61	3	117.51	117.00	6	3,235	0.19%
2024/03/21	7	122.49	4	122.88	121.50	3	3,152	0.10%
2024/03/20	6.1	121.07	12	122.17	120.50	-5.9	3,020	-0.20%
2024/03/19	1	119.49	20.2	118.21	120.00	-19.2	2,829	-0.68%
2024/03/18	7	113.79	4	114.00	114.50	3	2,634	0.11%
2024/03/15	12	114.21	8.2	114.90	114.50	3.8	2,585	0.15%
2024/03/14	14	115.43	11	117.54	117.00	3	2,519	0.12%
2024/03/13	11	116.45	33.5	115.37	117.00	-22.5	2,330	-0.96%
2024/03/12	6	107.58	191	107.93	108.00	-185	1,972	-9.38%	大賣/鉅額交易
2024/03/11	0	104.00	1	105.50	105.50	-1	1,893	-0.05%
2024/03/08	0.2	104.50	1	102.54	103.00	-0.8	1,883	-0.04%
2024/03/07	1	105.00	0.1	104.00	105.00	1	1,872	0.05%
2024/03/06	5	107.30	3	106.83	106.50	2	1,836	0.11%
2024/03/05	1	104.00	5.4	105.08	105.00	-4.4	1,729	-0.26%
2024/03/04	6	105.08	19	104.68	106.00	-13	1,599	-0.81%
2024/03/01	8	99.45	0	0.00	98.90	8	1,440	0.56%
2024/02/29	0	0.00	7	100.00	99.80	-7	1,453	-0.48%
2024/02/27	6	98.52	0	0.00	98.90	6	1,453	0.41%
2024/02/26	0	0.00	1	100.50	100.00	-1	1,450	-0.07%
2024/02/23	1	101.00	0.1	100.50	100.00	0.9	1,448	0.06%
2024/02/22	5.1	100.11	8	99.96	100.00	-2.9	1,430	-0.20%
2024/02/21	5	99.38	8	98.95	98.80	-3	1,401	-0.21%
2024/02/20	1	97.60	0	0.00	96.20	1	1,364	0.07%
2024/02/16	1	98.20	4.4	97.84	97.50	-3.4	1,407	-0.24%
2024/02/15	0.2	96.44	1.1	96.71	96.90	-0.9	1,483	-0.06%
2024/02/02	0.2	95.50	0	0.00	95.50	0.2	1,504	0.01%
2024/02/01	0	0.00	2	95.50	95.30	-2	1,519	-0.13%
2024/01/31	0	0.00	1	95.00	95.00	-1	1,531	-0.07%
2024/01/29	0	0.00	2	96.30	96.20	-2	1,539	-0.13%
2024/01/23	1	96.00	0	0.00	95.80	1	1,559	0.06%
2024/01/22	1	96.00	0	0.00	96.00	1	1,558	0.06%
2024/01/19	1	95.00	0	0.00	95.00	1	1,552	0.06%
2024/01/17	0.1	94.00	1	94.00	94.00	-0.9	1,565	-0.06%
2024/01/15	1	95.50	0	0.00	96.00	1	1,558	0.06%
2024/01/11	1	94.70	0	0.00	94.90	1	1,563	0.06%
2024/01/10	1	95.00	15	95.08	94.90	-14	1,597	-0.88%
2024/01/09	3	95.77	0	0.00	95.50	3	1,623	0.18%
2024/01/08	3	95.83	1	96.50	95.70	2	1,671	0.12%
2024/01/03	1	98.30	0	0.00	98.30	1	1,746	0.06%
2024/01/02	0	0.00	1.3	98.70	99.00	-1.3	1,746	-0.07%
2023/12/27	0	0.00	1	98.80	98.60	-1	1,796	-0.06%
2023/12/26	3	98.10	0	0.00	98.00	3	1,856	0.16%
2023/12/25	0	0.00	5	96.60	96.60	-5	1,911	-0.26%
2023/12/22	1	96.80	1.1	96.77	96.60	-0.1	1,965	0.00%
2023/12/20	1	98.10	1	98.80	98.00	0	1,981	0.00%
2023/12/19	8	98.46	0	0.00	97.70	8	1,998	0.40%
2023/12/18	17	100.00	0	0.00	100.00	17	2,004	0.85%
2023/12/15	0	0.00	1	102.00	101.00	-1	2,082	-0.05%
2023/12/12	2	100.50	3	100.00	100.00	-1	2,298	-0.04%
2023/12/11	0	0.00	1	100.00	100.00	-1	2,348	-0.04%
2023/12/08	6	99.33	1	100.00	100.00	5	2,413	0.21%
2023/12/05	5	102.50	0	0.00	103.00	5	2,521	0.20%
2023/12/04	2	102.00	1	102.00	103.00	1	2,619	0.04%
2023/12/01	1	100.50	0	0.00	101.50	1	2,901	0.03%
2023/11/30	0	0.00	125	102.89	103.00	-125	2,981	-4.19%	大賣/鉅額交易
2023/11/29	0	0.00	1	102.50	102.50	-1	2,978	-0.03%
2023/11/28	3.1	101.00	15	101.00	102.00	-11.9	3,012	-0.39%
2023/11/27	30	101.67	1	100.50	100.50	29	3,028	0.96%
2023/11/24	1	100.50	10	100.00	100.50	-9	3,037	-0.30%
2023/11/22	2	99.85	0	0.00	100.00	2	3,047	0.07%
2023/11/21	0	0.00	4	100.25	100.00	-4	3,079	-0.13%
2023/11/20	0.2	100.00	3	100.00	100.50	-2.8	3,146	-0.09%
2023/11/17	0	0.00	4	99.80	99.70	-4	3,177	-0.13%
2023/11/16	4	99.40	0	0.00	99.20	4	3,292	0.12%
2023/11/15	0	0.00	1	100.00	99.70	-1	3,374	-0.03%
2023/11/14	7.5	98.98	9	99.98	99.70	-1.5	3,463	-0.04%
2023/11/13	0	0.00	1	96.80	96.70	-1	3,599	-0.03%
2023/11/10	0	0.00	0.2	96.60	96.10	-0.2	3,602	-0.01%
2023/11/09	0	0.00	1	98.50	98.00	-1	3,590	-0.03%
2023/11/08	1.1	97.82	1	97.73	97.70	0.1	3,580	0.00%
2023/11/06	2	98.00	5	98.10	98.30	-3	3,575	-0.08%
2023/11/03	0	0.00	0.2	97.70	97.80	-0.2	3,604	-0.01%
2023/10/27	0	0.00	0.2	96.50	96.70	-0.2	3,706	-0.01%
2023/10/25	1	99.90	0	0.00	98.90	1	3,722	0.03%
2023/10/24	5	99.10	1	98.80	99.40	4	3,739	0.11%
2023/10/23	2	97.80	0	0.00	97.80	2	3,759	0.05%
2023/10/20	3	97.30	2	97.20	97.70	1	3,783	0.03%
2023/10/18	0.1	98.20	0	0.00	98.30	0.1	3,825	0.00%
2023/10/17	2.1	99.39	3.1	100.00	100.00	-1	3,781	-0.03%
2023/10/16	6	97.53	0	0.00	98.50	6	3,763	0.16%
2023/10/13	0	0.00	12.5	98.80	100.00	-12.5	3,733	-0.33%
2023/10/12	0.1	97.64	1	98.60	98.50	-0.9	3,693	-0.02%
2023/10/11	5.1	97.60	0	0.00	97.90	5.1	3,676	0.14%
2023/10/06	4	96.95	1	96.60	96.60	3	3,689	0.08%
2023/10/05	6	97.40	0	0.00	96.40	6	3,722	0.16%
2023/10/04	0	0.00	5	96.80	97.00	-5	3,699	-0.14%
2023/10/03	5	98.20	9	98.33	98.00	-4	3,698	-0.11%
2023/10/02	6	97.13	0	0.00	98.00	6	3,711	0.16%
2023/09/28	8	96.34	6	96.77	96.80	2	3,669	0.05%
2023/09/27	4	96.70	1	96.90	97.10	3	3,625	0.08%
2023/09/26	4	98.63	3	99.50	98.30	1	3,668	0.03%
2023/09/22	1	97.80	3.2	98.37	99.60	-2.2	3,711	-0.06%
2023/09/21	15	99.03	0	0.00	99.10	15	3,700	0.41%
2023/09/20	2	99.75	5	100.78	99.10	-3	3,684	-0.08%
2023/09/19	14	103.75	1.1	103.50	103.50	12.9	3,634	0.36%
2023/09/18	2	102.75	10	103.20	103.00	-8	3,582	-0.22%
2023/09/15	1	102.50	2.2	102.23	102.50	-1.2	3,520	-0.03%
2023/09/14	6	101.25	3	101.33	101.50	3	3,503	0.09%
2023/09/13	1	99.30	2.5	99.14	99.20	-1.5	3,463	-0.04%
2023/09/12	7.2	99.75	26.1	99.79	101.00	-18.9	3,415	-0.55%
2023/09/11	66.1	101.48	4	102.00	101.00	62.1	3,342	1.86%
2023/09/08	2	100.26	1.1	101.41	101.00	0.9	3,292	0.03%
2023/09/07	53	101.89	1.4	102.02	103.00	51.7	3,226	1.60%
2023/09/06	33.1	102.71	99.3	102.05	103.00	-66.2	3,130	-2.11%
2023/09/05	39.5	96.53	26.3	97.22	97.90	13.2	2,825	0.47%
2023/09/04	0	0.00	7.8	95.08	95.60	-7.8	2,749	-0.28%
2023/09/01	1	94.30	0.1	94.40	94.40	0.9	2,733	0.03%
2023/08/31	2.1	95.00	21	94.78	94.70	-18.9	2,686	-0.70%
2023/08/30	1	94.50	0	0.00	94.50	1	2,684	0.04%
2023/08/29	4	92.75	0	0.00	93.90	4	2,672	0.15%
2023/08/28	9.1	92.19	4.5	92.49	92.50	4.6	2,654	0.17%
2023/08/25	17	93.14	10	92.92	92.90	7	2,660	0.26%
2023/08/24	13.2	94.83	15.1	94.74	95.00	-1.9	2,629	-0.07%
2023/08/23	2	92.65	4.1	93.11	93.10	-2.1	2,570	-0.08%
2023/08/22	5.1	94.73	17	95.25	93.50	-12	2,549	-0.47%
2023/08/21	20.1	92.52	14	93.22	92.00	6.1	2,435	0.25%
2023/08/18	24.2	95.34	4.1	94.87	94.40	20.1	2,340	0.86%
2023/08/17	9.2	94.66	40.6	94.67	95.70	-31.5	2,208	-1.43%
2023/08/16	0	0.00	2	89.90	90.00	-2	1,983	-0.10%
2023/08/14	0.1	89.61	0	0.00	89.80	0.1	1,964	0.01%
2023/08/11	0	0.00	1	90.10	90.50	-1	1,960	-0.05%
2023/08/10	1	90.00	0	0.00	90.30	1	1,956	0.05%
2023/08/09	2	89.70	6	90.10	90.80	-4	1,940	-0.21%
2023/08/08	1	92.90	2	92.90	93.00	-1	1,902	-0.05%
2023/08/07	2	92.30	14	93.80	91.70	-12	1,865	-0.64%
2023/07/31	2	88.20	1	88.80	88.40	1	1,800	0.06%
2023/07/28	0	0.00	1	90.10	90.10	-1	1,781	-0.06%
2023/07/27	10	89.00	0	0.00	89.00	10	1,756	0.57%
2023/07/24	0	0.00	0	89.90	89.70	0	1,668	0.00%
2023/07/21	0.2	90.38	1.1	90.21	90.60	-0.9	1,649	-0.05%
2023/07/20	0	0.00	2.1	88.97	89.00	-2.1	1,638	-0.13%
2023/07/19	10	89.30	0	88.60	88.50	10	1,637	0.61%
2023/07/17	8	91.30	6	91.07	91.50	2	1,617	0.12%
2023/07/14	18	90.88	7.1	91.01	91.00	10.9	1,615	0.67%
2023/07/13	1	92.60	5.4	92.93	92.00	-4.4	1,602	-0.27%
2023/07/12	4	90.98	48.2	91.77	92.00	-44.2	1,561	-2.83%
2023/07/11	1.3	88.12	0	0.00	88.40	1.3	1,516	0.09%
2023/07/10	20	87.36	1	86.90	87.30	19	1,519	1.25%
2023/07/07	14.1	88.01	0.4	88.68	88.60	13.7	1,505	0.91%
2023/07/06	0	0.00	3.5	90.21	90.10	-3.5	1,481	-0.24%
2023/07/05	3	89.63	6	90.07	90.10	-3	1,456	-0.21%
2023/07/04	45.3	89.11	2	89.25	88.90	43.3	1,438	3.01%
2023/07/03	2	94.85	2.4	95.69	96.20	-0.4	1,336	-0.03%
2023/06/30	3.1	93.65	2	93.70	93.80	1.1	1,265	0.09%
2023/06/29	2.2	93.63	0	0.00	93.60	2.2	1,262	0.17%
2023/06/28	3.1	94.70	2	94.70	93.10	1.1	1,248	0.09%
2023/06/27	0.1	94.90	1.3	96.92	94.50	-1.2	1,226	-0.10%
2023/06/26	0	0.00	8.1	97.65	97.70	-8.1	1,195	-0.68%
2023/06/21	1.1	95.04	4	96.83	96.30	-2.9	1,137	-0.25%
2023/06/20	1.5	95.40	3.1	95.17	95.60	-1.6	1,107	-0.14%
2023/06/19	0	0.00	0.4	94.33	94.50	-0.4	1,106	-0.03%
2023/06/16	0	0.00	3.3	93.64	94.30	-3.3	1,105	-0.30%
2023/06/15	1	92.10	0	0.00	92.20	1	1,087	0.09%
2023/06/14	0	0.00	0.1	92.90	92.70	-0.1	1,087	0.00%
2023/06/12	0	0.00	1.1	92.43	93.20	-1.1	1,099	-0.10%
2023/06/09	0	0.00	0.2	92.30	92.50	-0.2	1,088	-0.02%
2023/06/08	1	93.30	5.2	93.98	93.30	-4.2	1,087	-0.38%
2023/06/07	1	93.20	5.1	93.02	93.30	-4.1	1,081	-0.38%
2023/06/05	1	91.80	7.2	92.13	92.60	-6.2	1,095	-0.57%
2023/06/02	3	91.70	7	91.70	90.90	-4	1,123	-0.36%
2023/06/01	2	90.60	3.3	90.59	90.70	-1.3	1,116	-0.12%
2023/05/31	1	90.30	37.1	90.39	90.30	-36.1	1,120	-3.22%
2023/05/30	0.1	89.40	4.5	89.57	89.40	-4.4	1,108	-0.40%
2023/05/29	0.1	89.20	6	89.22	89.40	-5.9	1,107	-0.53%
2023/05/26	3	89.07	3	88.67	88.60	0	1,098	0.00%
2023/05/25	0	0.00	1	88.10	88.00	-1	1,081	-0.09%
2023/05/24	6	87.62	2	87.80	87.80	4	1,073	0.37%
2023/05/23	0.1	87.30	0	0.00	87.30	0.1	1,074	0.01%
2023/05/19	0	0.00	1	86.70	86.70	-1	1,083	-0.09%
2023/05/18	0.1	86.80	0	0.00	87.00	0.1	1,090	0.00%
2023/05/15	0	0.00	1.2	85.13	85.20	-1.2	1,128	-0.10%
2023/05/12	0	0.00	1	85.20	85.40	-1	1,144	-0.09%
2023/05/10	8	84.99	0	0.00	85.10	8	1,165	0.69%
2023/05/08	0.2	87.09	0	0.00	87.00	0.2	1,178	0.02%
2023/05/04	2	85.60	0	0.00	85.70	2	1,250	0.16%
2023/04/28	0.2	85.70	0	0.00	85.20	0.2	1,330	0.02%
2023/04/25	2	84.00	0	0.00	83.90	2	1,329	0.15%
2023/04/24	1	85.80	0	0.00	86.00	1	1,311	0.08%
2023/04/21	1	86.00	1	85.10	85.00	0	1,321	0.00%
2023/04/20	8.1	86.48	1	86.20	86.00	7.1	1,342	0.53%
2023/04/19	2.1	87.51	0	0.00	87.20	2.1	1,339	0.15%
2023/04/18	1.1	88.27	2	88.50	88.10	-0.9	1,329	-0.07%
2023/04/17	1	88.00	0	0.00	87.90	1	1,323	0.08%
2023/04/14	0.1	87.90	0.3	88.00	87.70	-0.3	1,323	-0.02%
2023/04/13	0	0.00	0.3	88.60	87.80	-0.3	1,322	-0.02%
2023/04/12	0.1	89.10	0	0.00	88.60	0.1	1,323	0.01%
2023/04/06	0.1	88.30	0	0.00	88.10	0.1	1,313	0.00%
2023/03/31	0	0.00	1.1	89.31	89.00	-1.1	1,310	-0.08%
2023/03/30	0.1	89.00	17	89.05	88.90	-17	1,299	-1.31%
2023/03/29	0.1	88.30	0	0.00	88.60	0.1	1,289	0.00%
2023/03/28	0.1	88.00	0	0.00	87.70	0.1	1,301	0.00%
2023/03/27	0	0.00	0.1	88.50	88.40	-0.1	1,303	0.00%
2023/03/24	1.1	88.32	0	0.00	88.20	1.1	1,314	0.08%
2023/03/23	0	0.00	140	88.28	88.40	-140	1,299	-10.77%	大賣/鉅額交易
2023/03/22	0.2	88.03	0	0.00	87.80	0.2	1,289	0.01%
2023/03/21	0.3	88.40	0	0.00	88.50	0.3	1,265	0.02%
2023/03/20	0.1	87.35	0.1	87.50	87.80	0	1,251	0.00%
2023/03/17	0	0.00	3	86.70	86.90	-3	1,244	-0.24%
2023/03/16	0	0.00	6.1	85.71	85.80	-6.1	1,240	-0.49%
2023/03/15	1.1	86.70	1	86.50	86.10	0.1	1,239	0.00%
2023/03/13	0	0.00	1	85.60	86.20	-1	1,243	-0.08%
2023/03/10	1	87.40	2	86.50	86.60	-1	1,240	-0.08%
2023/03/09	20	87.70	2	87.85	87.90	18	1,247	1.44%
2023/03/08	15.1	87.40	3	87.53	88.10	12.1	1,241	0.98%
2023/03/07	15.1	89.27	5.1	90.10	88.70	10.1	1,203	0.84%
2023/03/06	1.5	89.33	36	89.62	89.40	-34.5	1,148	-3.00%
2023/03/03	5.2	88.90	2	88.70	88.30	3.2	1,132	0.28%
2023/03/02	2.1	88.06	7	88.03	88.30	-4.9	1,126	-0.43%
2023/03/01	6.1	87.23	0	0.00	87.10	6.1	1,113	0.54%
2023/02/24	1.1	86.22	5	86.20	86.20	-4	1,105	-0.36%
2023/02/23	10.1	86.50	0	0.00	86.50	10.1	1,099	0.91%
2023/02/22	0.1	86.60	0	0.00	86.80	0.1	1,104	0.01%
2023/02/21	1.2	87.17	3	86.80	87.20	-1.8	1,110	-0.16%
2023/02/20	6.1	86.31	1	86.00	86.20	5.1	1,121	0.45%
2023/02/17	1	86.30	0	0.00	86.50	1	1,119	0.09%
2023/02/16	1.1	86.43	1	86.80	86.60	0.1	1,128	0.01%
2023/02/15	10	84.99	0	0.00	85.20	10	1,135	0.88%
2023/02/14	2.1	85.56	1	85.90	85.20	1.1	1,134	0.09%
2023/02/13	1	86.00	0	0.00	86.50	1	1,116	0.09%
2023/02/10	20	86.50	0	0.00	86.50	20	1,130	1.77%
2023/02/08	7	88.57	3	88.97	89.10	4	1,125	0.36%
2023/02/07	3	88.03	6	88.55	88.60	-3	1,122	-0.27%
2023/02/06	0	88.50	0	0.00	89.20	0	1,125	0.00%
2023/02/03	0.1	89.90	5	89.68	90.00	-4.9	1,107	-0.44%
2023/02/02	6	89.72	28	90.19	90.50	-22	1,083	-2.03%
2023/02/01	41	87.98	16	88.84	88.70	25	1,040	2.40%
2023/01/31	2.2	86.29	23.2	86.96	87.10	-21	1,011	-2.08%
2023/01/30	0	0.00	1	84.70	85.10	-1	984	-0.10%
2023/01/17	0	83.00	0	0.00	82.50	0	979	0.00%
2023/01/16	0.1	83.50	0	0.00	83.00	0.1	996	0.01%
2023/01/13	1	83.50	0.1	83.90	83.30	0.9	1,012	0.09%
2023/01/12	0	85.10	1	84.50	84.60	-1	1,061	-0.09%
2023/01/11	0	0.00	1	85.80	85.80	-1	1,087	-0.09%
2023/01/10	1	84.40	6	85.18	85.40	-5	1,095	-0.46%
2023/01/09	0	0.00	3	83.20	83.30	-3	1,084	-0.28%
2023/01/05	1	82.00	0	0.00	81.80	1	1,248	0.08%
2022/12/30	0.1	81.70	7	82.57	82.70	-7	1,306	-0.53%
2022/12/29	1.1	80.59	2	81.00	81.40	-0.9	1,298	-0.07%
2022/12/28	0.1	82.00	6	82.00	81.30	-5.9	1,314	-0.45%
2022/12/27	7.1	81.86	6	81.92	82.30	1.1	1,319	0.08%
2022/12/26	0.1	82.10	1	82.00	81.50	-0.9	1,327	-0.07%
2022/12/23	1	81.60	2	81.45	83.00	-1	1,353	-0.07%
2022/12/22	1.1	82.78	2	82.30	82.40	-0.9	1,378	-0.07%
2022/12/21	12.1	81.99	1	82.60	81.80	11.1	1,402	0.79%
2022/12/20	0	0.00	2	83.05	83.00	-2	1,406	-0.14%
2022/12/19	0	0.00	28	85.54	85.50	-28	1,429	-1.96%
2022/12/16	3	85.60	3	85.40	86.20	0	1,418	0.00%
2022/12/15	1	85.10	1	85.50	85.20	0	1,401	0.00%
2022/12/14	0	0.00	1	85.20	85.40	-1	1,403	-0.07%
2022/12/13	4	84.98	2	85.00	84.20	2	1,398	0.14%
2022/12/12	0	0.00	17	84.77	85.20	-17	1,395	-1.22%
2022/12/09	3	84.80	1	84.50	84.30	2	1,402	0.14%
2022/12/08	1	83.90	2	84.00	84.40	-1	1,401	-0.07%
2022/12/07	17.1	83.15	1	82.90	83.30	16.1	1,403	1.14%
2022/12/06	5.2	84.29	5	84.10	83.00	0.2	1,401	0.01%
2022/12/05	2	85.95	2	85.95	85.80	0	1,387	0.00%
2022/12/02	5	86.60	1	86.00	86.00	4	1,384	0.29%
2022/12/01	22.4	85.36	29	85.31	85.40	-6.7	1,375	-0.48%
2022/11/30	2	83.25	3	82.90	83.50	-1	1,371	-0.07%
2022/11/29	0	0.00	1	82.10	82.10	-1	1,367	-0.07%
2022/11/25	0	82.20	0	0.00	81.60	0	1,375	0.00%
2022/11/23	1	81.50	0	0.00	81.20	1	1,372	0.07%
2022/11/22	1	81.10	0	0.00	81.20	1	1,388	0.07%
2022/11/21	5	81.74	0	0.00	81.60	5	1,398	0.36%
2022/11/18	0	0.00	1	83.30	82.00	-1	1,398	-0.07%
2022/11/17	1.1	83.40	0	0.00	83.10	1.1	1,399	0.08%
2022/11/16	0	0.00	11	82.31	82.90	-11	1,406	-0.78%
2022/11/15	1	82.10	3	81.77	82.10	-2	1,400	-0.14%
2022/11/14	2.1	81.50	0	0.00	81.60	2.1	1,413	0.15%
2022/11/11	1	81.00	2	81.85	81.00	-1	1,442	-0.07%
2022/11/10	2	80.10	0	0.00	80.40	2	1,448	0.14%
2022/11/09	0	0.00	1	80.30	80.10	-1	1,480	-0.07%
2022/11/08	1	80.00	4	80.15	79.40	-3	1,480	-0.20%
2022/11/07	0	0.00	2	78.85	79.50	-2	1,501	-0.13%
2022/11/04	2	78.65	0	0.00	78.80	2	1,514	0.13%
2022/11/02	0	0.00	4	78.00	77.50	-4	1,526	-0.26%
2022/11/01	1	75.30	8	76.51	76.90	-7	1,517	-0.46%
2022/10/31	0	0.00	1	76.50	76.30	-1	1,519	-0.07%
2022/10/28	2.1	74.71	0.1	74.70	75.50	2	1,524	0.13%
2022/10/27	2	74.80	0	0.00	75.50	2	1,523	0.13%
2022/10/26	1	74.60	4	75.00	74.20	-3	1,532	-0.20%
2022/10/25	0.1	76.50	0	0.00	75.10	0.1	1,537	0.00%
2022/10/21	1.1	76.30	1.1	76.27	76.00	-0.1	1,562	0.00%
2022/10/20	3	76.90	6	76.27	76.20	-3	1,608	-0.19%
2022/10/19	0	0.00	3	75.80	75.70	-3	1,580	-0.19%
2022/10/18	1.1	75.19	0	0.00	75.10	1.1	1,563	0.07%
2022/10/17	0.1	72.10	10	71.77	74.20	-10	1,567	-0.63%
2022/10/14	3	73.60	7	73.91	73.50	-4	1,571	-0.25%
2022/10/13	17	74.65	8.2	75.32	71.70	8.8	1,546	0.57%
2022/10/12	2	71.65	2.5	72.19	72.40	-0.5	1,430	-0.04%
2022/10/07	1	72.00	6	72.27	72.00	-5	1,517	-0.33%
2022/10/06	0.1	74.80	1	75.09	74.70	-1	1,572	-0.06%
2022/10/03	0	71.80	0	0.00	71.50	0	1,630	0.00%
2022/09/30	0	0.00	1	70.60	71.90	-1	1,661	-0.06%
2022/09/29	1.1	74.02	0	0.00	72.30	1.1	1,693	0.06%
2022/09/28	1	73.40	30	73.10	73.00	-29	1,689	-1.72%
2022/09/27	1	75.90	1	75.70	76.00	0	1,694	0.00%
2022/09/26	20.3	78.00	8	76.61	76.40	12.3	1,731	0.71%
2022/09/23	1	81.50	1	82.20	81.30	0	1,734	0.00%
2022/09/22	3	82.50	0.1	82.95	82.50	2.9	1,755	0.16%
2022/09/19	0	0.00	1	84.90	84.80	-1	1,822	-0.05%
2022/09/16	1	85.80	0	0.00	85.10	1	1,830	0.05%
2022/09/15	17	84.81	0	0.00	85.10	17	1,842	0.92%
2022/09/13	1	85.60	1	84.70	85.10	0	1,887	0.00%
2022/09/12	11	84.11	1	84.30	84.00	10	1,920	0.52%
2022/09/08	1	82.20	0.1	82.40	84.00	1	1,951	0.05%
2022/09/07	0	0.00	0.1	81.70	82.00	-0.1	1,990	0.00%
2022/09/06	6	83.38	0	0.00	82.30	6	2,014	0.30%
2022/09/05	3	84.67	1	84.50	84.20	2	2,030	0.10%
2022/09/02	1.1	85.61	0	0.00	85.50	1.1	2,065	0.05%
2022/08/31	0	86.80	94	86.29	86.90	-94	2,226	-4.22%
2022/08/30	0	86.70	0	0.00	86.30	0	2,272	0.00%
2022/08/29	4	85.85	0	0.00	85.80	4	2,307	0.17%
2022/08/26	15	88.60	16	88.40	88.40	-1	2,298	-0.04%
2022/08/25	0	87.30	0	0.00	86.80	0	2,303	0.00%
2022/08/24	0	87.30	0	0.00	86.10	0	2,332	0.00%
2022/08/23	5	87.36	3	87.20	87.10	2	2,329	0.09%
2022/08/22	0	89.44	0	0.00	89.00	0	2,355	0.00%
2022/08/19	3	89.27	4	89.65	89.40	-1	2,361	-0.04%
2022/08/18	6.1	88.69	5	89.32	89.40	1.1	2,343	0.05%
2022/08/17	1	90.50	1	90.80	90.80	0	2,308	0.00%
2022/08/16	2	90.50	12.1	91.50	90.80	-10	2,320	-0.43%
2022/08/15	2.2	89.76	0	0.00	89.80	2.2	2,283	0.09%
2022/08/12	1	89.60	4	89.80	90.00	-3	2,281	-0.13%
2022/08/11	2.1	88.65	0	0.00	88.50	2.1	2,257	0.09%
2022/08/10	1	87.90	0	0.00	87.80	1	2,260	0.04%
2022/08/08	5	86.00	0	0.00	86.90	5	2,267	0.22%
2022/08/05	0.1	86.20	0	0.00	86.70	0.1	2,279	0.01%
2022/08/04	0.1	85.75	0	0.00	86.00	0.1	2,303	0.00%
2022/08/03	0.1	86.50	0	0.00	86.10	0.1	2,295	0.00%
2022/08/02	0	0.00	1.1	87.09	86.70	-1.1	2,304	-0.05%
2022/08/01	2	87.60	0.2	87.90	87.60	1.8	2,295	0.08%
2022/07/29	2	86.30	29	87.18	87.40	-27	2,288	-1.18%
2022/07/28	0	0.00	1	84.30	85.00	-1	2,266	-0.04%
2022/07/27	6.2	82.08	0.8	82.14	84.30	5.4	2,261	0.24%
2022/07/26	10.2	85.09	0	0.00	83.70	10.2	2,201	0.46%
2022/07/25	0.1	86.20	0	0.00	86.40	0.1	2,178	0.00%
2022/07/22	0.1	86.60	0	0.00	86.10	0.1	2,188	0.00%
2022/07/20	18	87.21	1.1	88.05	86.80	16.9	2,227	0.76%
2022/07/19	11	86.72	0.3	87.43	86.90	10.7	2,255	0.47%
2022/07/18	0	0.00	10	88.08	87.50	-10	2,276	-0.44%
2022/07/15	1.2	85.01	7	84.79	86.00	-5.9	2,269	-0.26%
2022/07/14	6	89.70	0	0.00	90.90	6	2,244	0.27%
2022/07/13	1	90.30	47	90.22	90.80	-46	2,190	-2.10%
2022/07/12	35.1	86.87	1	86.90	86.90	34.1	2,169	1.57%
2022/07/11	1.2	88.92	0	0.00	89.60	1.2	2,172	0.06%
2022/07/08	1.3	85.94	35	86.99	88.40	-33.7	2,158	-1.56%
2022/07/07	32.3	81.17	30	83.30	84.00	2.3	2,120	0.11%
2022/07/06	3	85.00	0	0.00	83.70	3	2,083	0.14%
2022/07/05	6	85.55	0	0.00	86.30	6	2,101	0.29%
2022/07/04	46.2	84.74	2	85.90	84.60	44.2	2,090	2.12%
2022/07/01	4	89.30	1	88.60	87.60	3	2,089	0.14%
2022/06/30	25	91.12	10	90.50	90.70	15	2,052	0.73%
2022/06/29	2.1	93.67	5	93.74	93.20	-2.9	2,033	-0.14%
2022/06/28	41.1	95.37	0	0.00	95.20	41.1	2,026	2.03%
2022/06/27	1	98.50	6	98.40	98.30	-5	2,017	-0.25%
2022/06/24	0.4	97.67	0	0.00	97.10	0.4	2,028	0.02%
2022/06/23	1	97.29	5	96.64	96.80	-4	2,061	-0.19%
2022/06/22	2	97.56	2	97.85	97.30	0	2,081	0.00%
2022/06/21	2	98.55	2	98.65	99.10	0	2,132	0.00%
2022/06/20	2	98.30	42	97.69	97.00	-40	2,135	-1.87%
2022/06/17	20	98.10	0	0.00	99.00	20	2,138	0.94%
2022/06/16	0.2	100.53	1.6	100.59	99.10	-1.5	2,221	-0.07%
2022/06/15	2.1	100.52	3	100.83	100.50	-0.9	2,233	-0.04%
2022/06/14	21.1	100.23	3	100.00	100.50	18.1	2,279	0.79%
2022/06/13	17.1	100.65	0.2	101.50	101.00	16.9	2,296	0.74%
2022/06/10	3	102.83	6.2	102.90	103.00	-3.2	2,275	-0.14%
2022/06/09	12	101.75	71.3	102.25	102.50	-59.3	2,215	-2.68%
2022/06/08	5	100.20	45	100.63	100.50	-40	2,140	-1.87%
2022/06/07	1.2	99.50	4.4	99.53	99.10	-3.2	2,123	-0.15%
2022/06/06	0	0.00	2.4	98.93	98.70	-2.4	2,116	-0.11%
2022/06/02	10	98.00	0	0.00	98.00	10	2,170	0.46%
2022/06/01	20	98.06	2	98.40	98.10	18	2,209	0.82%
2022/05/31	0	0.00	0.1	96.97	96.90	-0.1	2,200	-0.01%
2022/05/30	1.1	96.71	68	96.11	96.80	-67	2,220	-3.01%
2022/05/25	1	92.80	0	0.00	93.00	1	2,335	0.04%
2022/05/24	2.1	95.01	0	0.00	92.10	2.1	2,373	0.09%
2022/05/20	5	93.12	0	0.00	93.10	5	2,374	0.21%
2022/05/19	10.1	91.90	8	92.20	92.70	2.1	2,376	0.09%
2022/05/18	0	0.00	16	93.15	93.50	-16	2,376	-0.67%
2022/05/17	5	91.40	10	91.20	91.60	-5	2,378	-0.21%
2022/05/16	7	89.84	1	90.20	89.60	6	2,388	0.25%
2022/05/13	1	87.70	3	87.60	88.10	-2	2,391	-0.08%
2022/05/12	16.1	87.20	25	86.78	86.00	-8.9	2,403	-0.37%
2022/05/11	1	89.50	0	0.00	89.30	1	2,393	0.04%
2022/05/10	21	88.90	0.1	90.00	90.30	20.9	2,433	0.86%
2022/05/09	2	90.40	0	0.00	90.00	2	2,472	0.08%
2022/05/06	0	91.80	1.1	91.84	92.30	-1.1	2,502	-0.04%
2022/05/05	0	93.30	1	93.20	93.60	-1	2,535	-0.04%
2022/05/04	1	92.10	0.1	92.40	92.50	0.9	2,663	0.03%
2022/05/03	0.1	91.00	0	0.00	90.80	0.1	2,731	0.00%
2022/04/29	0	0.00	0.1	91.50	91.00	-0.1	2,871	0.00%
2022/04/28	0.1	90.55	0	0.00	90.10	0.1	2,924	0.00%
2022/04/27	21	88.10	20	90.47	90.90	1	2,996	0.03%
2022/04/26	16.1	91.30	13	91.00	90.90	3.1	3,019	0.10%
2022/04/25	48.1	93.72	0	0.00	92.30	48.1	3,037	1.58%
2022/04/22	5	96.52	4	96.20	96.00	1	3,038	0.03%
2022/04/20	0	0.00	7	99.40	99.40	-7	3,064	-0.23%
2022/04/19	2.1	95.83	9	96.90	98.00	-6.9	3,042	-0.23%
2022/04/18	4	95.00	0.1	96.20	94.60	4	3,058	0.13%
2022/04/15	3.1	96.17	0	0.00	95.80	3.1	3,083	0.10%
2022/04/14	0	0.00	0.1	97.60	97.20	-0.1	3,185	0.00%
2022/04/13	0.1	97.15	0	0.00	97.40	0.1	3,256	0.00%
2022/04/12	8.1	95.45	2	95.90	95.50	6.1	3,329	0.18%
2022/04/11	39.5	97.09	3	96.83	96.70	36.5	3,403	1.07%
2022/04/08	1.5	98.77	0	0.00	99.40	1.5	3,430	0.04%
2022/04/07	37	98.15	9	98.43	97.90	28	3,493	0.80%
2022/04/06	8.1	101.50	1	101.00	101.50	7.1	3,693	0.19%
2022/04/01	16.1	101.10	20	101.50	102.00	-3.9	3,750	-0.10%
2022/03/31	0	0.00	1.1	102.00	102.50	-1.1	3,780	-0.03%
2022/03/30	1	102.50	2	102.75	103.00	-1	3,848	-0.03%
2022/03/29	14	101.61	4	103.00	101.50	10	4,044	0.25%
2022/03/25	5	102.00	5	103.00	102.00	0	4,745	0.00%
2022/03/24	12	103.00	25	103.86	103.00	-13	4,738	-0.27%
2022/03/23	7.3	102.09	2	102.00	103.00	5.3	4,709	0.11%
2022/03/22	5.1	101.99	2	103.25	102.50	3.1	4,763	0.07%
2022/03/21	5.1	103.01	95.5	103.28	103.00	-90.4	4,773	-1.89%
2022/03/18	8	100.50	1	100.50	100.50	7	4,753	0.15%
2022/03/17	13	100.02	10.1	100.50	100.00	2.9	4,754	0.06%
2022/03/16	0	0.00	3	98.67	98.30	-3	4,718	-0.06%
2022/03/15	0.1	96.20	0	0.00	96.50	0.1	4,742	0.00%
2022/03/14	0.7	98.20	0.1	98.10	97.20	0.7	4,811	0.01%
2022/03/11	3	98.70	2	98.50	98.30	1	4,912	0.02%
2022/03/10	1	98.00	14	98.64	98.70	-13	5,020	-0.26%
2022/03/09	0	0.00	4	97.85	96.90	-4	5,044	-0.08%
2022/03/08	9.2	96.52	42	97.38	96.70	-32.8	5,101	-0.64%
2022/03/07	45.3	94.18	2.1	94.97	95.80	43.2	5,099	0.85%
2022/03/04	1.5	97.91	1.5	98.20	97.30	0	5,116	0.00%
2022/03/03	1.6	98.28	0	0.00	98.80	1.6	5,192	0.03%
2022/03/02	0.1	98.10	2	98.00	98.30	-1.9	5,214	-0.04%
2022/03/01	20	99.35	39.3	99.36	98.80	-19.3	5,293	-0.36%
2022/02/25	10.1	94.31	8	95.76	96.40	2.1	5,263	0.04%
2022/02/24	5	94.90	1	94.40	93.10	4	5,334	0.07%
2022/02/22	1	94.50	0	0.00	95.20	1	5,581	0.02%
2022/02/21	1	96.60	1.1	96.17	96.60	-0.1	5,764	0.00%
2022/02/17	1	95.60	0	0.00	95.70	1	6,342	0.02%
2022/02/16	0	0.00	21	96.64	96.90	-21	6,626	-0.32%
2022/02/15	0	0.00	1	95.50	94.60	-1	6,651	-0.02%
2022/02/14	23.2	94.04	0	0.00	94.20	23.2	6,750	0.34%
2022/02/11	5.5	96.47	1	96.80	96.50	4.5	6,763	0.07%
2022/02/10	3	96.63	0.3	96.73	96.20	2.7	6,811	0.04%
2022/02/09	12	96.16	3.2	96.33	97.20	8.8	6,830	0.13%
2022/02/08	13	95.00	13	95.02	95.20	0	6,935	0.00%
2022/02/07	2.1	93.08	0	0.00	94.70	2.1	6,957	0.03%
2022/01/26	8.7	93.13	1	94.00	92.60	7.7	6,985	0.11%
2022/01/25	5	95.46	0	0.00	95.40	5	7,096	0.07%
2022/01/24	55.1	96.74	5	96.20	96.10	50.1	7,156	0.70%
2022/01/21	74.2	99.63	9	99.91	99.40	65.2	7,050	0.92%
2022/01/20	14.2	100.06	6	100.00	100.50	8.2	7,024	0.12%
2022/01/19	4.2	100.78	16	100.84	100.50	-11.9	6,974	-0.17%
2022/01/18	30.2	103.27	9.2	102.63	102.50	21	6,945	0.30%
2022/01/17	7.3	101.54	0	0.00	102.00	7.3	6,912	0.11%
2022/01/14	17.1	102.32	0.2	102.50	102.50	16.9	6,903	0.24%
2022/01/13	2.2	101.55	0	0.00	102.00	2.2	6,915	0.03%
2022/01/12	12.4	101.39	3	101.67	101.50	9.4	6,922	0.14%
2022/01/11	31.2	101.57	0.2	102.00	101.50	31	6,967	0.44%
2022/01/10	26.1	101.51	1	103.00	103.00	25.1	6,949	0.36%
2022/01/07	13.3	103.02	41	102.50	102.50	-27.8	6,945	-0.40%
2022/01/06	5.1	104.81	1	105.00	105.50	4.1	6,861	0.06%
2022/01/05	12.3	105.78	24.1	106.48	106.00	-11.8	6,844	-0.17%
2022/01/04	45.1	107.52	150.1	108.12	107.50	-105	6,801	-1.54%	大賣/鉅額交易
2022/01/03	6.2	106.09	21	106.48	106.00	-14.9	6,758	-0.22%
2021/12/30	2.2	106.02	2	106.50	105.50	0.2	6,756	0.00%
2021/12/29	34.2	107.83	31	110.15	107.00	3.2	6,754	0.05%
2021/12/28	1.1	105.57	1	105.50	105.50	0.1	6,643	0.00%
2021/12/27	11.1	107.05	27	106.69	106.50	-16	6,718	-0.24%
2021/12/24	9.3	106.90	9.1	107.39	106.50	0.1	6,807	0.00%
2021/12/23	34.1	109.72	22.1	108.62	108.50	12	6,800	0.18%
2021/12/22	30.1	110.72	54.7	110.43	111.00	-24.6	6,660	-0.37%
2021/12/21	51.1	106.69	31.4	107.34	107.50	19.8	6,439	0.31%
2021/12/20	1.3	102.52	1.1	102.55	102.50	0.2	6,139	0.00%
2021/12/17	1	102.00	2	101.50	102.00	-1	6,155	-0.02%
2021/12/16	1.1	101.95	1.2	103.50	103.50	-0.1	6,190	0.00%
2021/12/15	2.1	99.88	5	101.00	101.00	-3	6,197	-0.05%
2021/12/14	19.2	99.62	12	99.13	99.20	7.2	6,174	0.12%
2021/12/13	78.1	100.51	1	100.50	100.00	77.1	6,151	1.25%
2021/12/10	58.2	100.54	2	101.00	101.00	56.2	6,263	0.90%
2021/12/09	36.1	101.21	5	100.50	100.50	31.1	6,366	0.49%
2021/12/08	23.1	102.89	2	101.75	102.00	21.1	6,336	0.33%
2021/12/07	40.1	100.66	0	0.00	101.00	40.1	6,287	0.64%
2021/12/06	29.3	101.99	1	103.00	102.00	28.3	6,209	0.45%
2021/12/03	2.3	104.98	7	104.64	105.50	-4.7	6,141	-0.08%
2021/12/02	3.5	104.84	5	104.50	103.50	-1.5	6,153	-0.02%
2021/12/01	2	104.00	1	104.50	105.50	1	6,141	0.02%
2021/11/30	4.4	106.02	1	107.00	105.50	3.4	6,109	0.06%
2021/11/29	4.1	102.20	5	103.60	104.00	-0.9	6,109	-0.01%
2021/11/26	8.2	105.27	20	104.95	104.50	-11.8	6,056	-0.19%
2021/11/25	12	106.96	5	105.60	107.00	7	6,025	0.12%
2021/11/24	21	108.00	3.1	108.63	108.50	17.9	5,942	0.30%
2021/11/23	15.1	108.15	1	110.95	107.50	14.1	5,932	0.24%
2021/11/22	3	112.50	7	113.00	112.50	-4	5,856	-0.07%
2021/11/19	29	112.79	11.1	112.13	111.50	17.9	5,834	0.31%
2021/11/18	6	112.50	8	112.50	113.00	-2	5,740	-0.03%
2021/11/17	22.3	113.50	42	113.12	115.00	-19.7	5,633	-0.35%
2021/11/16	37	109.11	22	108.89	110.00	15	5,309	0.28%
2021/11/15	17	108.56	19.1	109.61	110.50	-2.1	5,192	-0.04%
2021/11/12	16	102.53	1	102.00	102.00	15	4,991	0.30%
2021/11/11	63	103.44	12	102.38	101.50	51	5,016	1.02%
2021/11/10	1	100.51	0	100.50	100.50	1	4,994	0.02%
2021/11/09	1	99.31	8	99.25	100.50	-7	5,037	-0.14%
2021/11/08	33	98.05	1	98.20	97.90	32	5,061	0.63%
2021/11/05	24	97.85	3	97.97	98.20	21	5,092	0.41%
2021/11/04	2	101.00	0	0.00	100.00	2	5,018	0.04%
2021/11/03	21	101.45	5	102.50	101.00	16	5,050	0.32%
2021/11/02	176	103.77	4	108.25	101.50	172	5,022	3.42%	大買/鉅額交易
2021/11/01	7	106.86	11	106.18	107.00	-4	4,814	-0.08%
2021/10/29	1	103.00	2	103.00	102.50	-1	4,762	-0.02%
2021/10/28	10	103.25	0	0.00	103.00	10	4,883	0.20%
2021/10/27	4	103.50	25	103.14	104.00	-21	4,928	-0.43%
2021/10/26	9	102.22	9.1	103.01	101.50	-0.1	5,000	0.00%
2021/10/25	2	103.00	2	103.50	103.50	0	5,079	0.00%
2021/10/22	2.1	100.51	4.1	101.25	102.00	-2	5,257	-0.04%
2021/10/21	17.1	102.91	3	102.50	101.00	14.1	5,430	0.26%
2021/10/20	1	100.50	4	100.50	101.00	-3	5,478	-0.05%
2021/10/19	2	101.50	1.2	101.50	101.00	0.8	5,548	0.01%
2021/10/18	0	0.00	2	98.25	98.00	-2	5,636	-0.04%
2021/10/15	3	98.30	2	97.65	97.70	1	5,820	0.02%
2021/10/14	2	97.95	4.1	97.56	96.00	-2.1	6,050	-0.03%
2021/10/13	12.1	98.76	9.1	99.46	96.40	3	6,354	0.05%
2021/10/12	1.1	99.09	1.1	99.22	98.00	0.1	6,983	0.00%
2021/10/08	2.1	101.02	2	101.25	100.00	0.1	7,137	0.00%
2021/10/07	5	100.90	5	100.90	100.50	0	7,265	0.00%
2021/10/06	4.1	99.81	2	98.80	97.60	2.1	7,620	0.03%
2021/10/05	10.1	98.07	12	98.46	99.70	-1.9	7,824	-0.02%
2021/10/04	6	98.10	4	95.95	95.70	2	7,768	0.03%
2021/10/01	22	99.92	4	101.88	99.30	18	7,774	0.23%
2021/09/30	7	105.07	5	104.70	105.00	2	7,783	0.03%
2021/09/29	7	106.64	1.1	106.00	106.00	5.9	7,900	0.07%
2021/09/28	7	110.79	6	109.75	108.50	1	8,106	0.01%
2021/09/27	2	107.50	4	107.25	107.50	-2	8,108	-0.02%
2021/09/24	6	106.50	2	107.50	106.50	4	8,199	0.05%
2021/09/23	5	104.00	7	104.86	105.50	-2	8,290	-0.02%
2021/09/22	8	100.75	5	102.40	100.50	3	8,497	0.04%
2021/09/17	2	102.75	2.1	104.45	104.50	-0.1	8,609	0.00%
2021/09/16	3	103.00	9	103.44	104.00	-6	9,035	-0.07%
2021/09/15	11	104.05	1	104.00	102.50	10	9,565	0.10%
2021/09/14	6.1	109.50	8	109.31	110.00	-1.9	9,945	-0.02%
2021/09/13	2	105.00	0	0.00	105.00	2	10,025	0.02%
2021/09/10	5	107.00	0	0.00	107.00	5	10,276	0.05%
2021/09/09	6	108.33	1	109.50	108.00	5	10,560	0.05%
2021/09/08	2	106.00	6	106.92	106.00	-4	11,178	-0.04%
2021/09/07	0	0.00	11	108.41	107.00	-11	11,465	-0.10%
2021/09/06	12	110.38	10	111.10	111.00	2	12,085	0.02%
2021/09/03	4	115.50	1	116.00	115.50	3	12,114	0.02%
2021/09/02	3	117.50	1	118.00	115.50	2	12,322	0.02%
2021/09/01	5	116.00	3	116.00	117.00	2	12,352	0.02%
2021/08/31	2	113.25	3	113.50	114.00	-1	12,393	-0.01%
2021/08/30	1	115.50	0	0.00	114.00	1	12,505	0.01%
2021/08/27	2	114.00	2	114.00	114.00	0	12,560	0.00%
2021/08/26	0	0.00	2	116.50	116.00	-2	12,646	-0.02%
2021/08/25	1	114.50	5.3	115.88	115.50	-4.3	12,808	-0.03%
2021/08/24	9	114.00	6	117.83	112.00	3	12,993	0.02%
2021/08/23	1	114.50	6	113.50	114.00	-5	13,333	-0.04%
2021/08/20	5	107.30	7	108.79	106.50	-2	13,424	-0.01%
2021/08/19	12	113.50	0.1	114.00	111.50	11.9	13,562	0.09%
2021/08/18	3	110.33	3	113.50	116.00	0	13,751	0.00%
2021/08/17	5	112.10	2	116.50	112.00	3	13,868	0.02%
2021/08/16	23	112.85	30	113.05	114.50	-7	13,873	-0.05%
2021/08/13	6	120.17	1	122.00	118.00	5	13,892	0.04%
2021/08/12	0	0.00	11	119.32	123.00	-11	13,908	-0.08%
2021/08/11	18	118.11	2	119.50	119.00	16	13,958	0.11%
2021/08/10	8	121.50	1	123.00	122.00	7	14,020	0.05%
2021/08/09	6	121.83	4	122.38	122.00	2	14,081	0.01%
2021/08/06	11	122.27	4	122.13	121.50	7	14,159	0.05%
2021/08/05	26	125.13	2	124.50	124.00	24	14,264	0.17%
2021/08/04	4	126.00	1	125.50	125.50	3	14,533	0.02%
2021/08/03	7.2	126.19	10	125.25	126.50	-2.8	14,698	-0.02%
2021/08/02	10	121.80	4	122.38	123.00	6	14,781	0.04%
2021/07/30	2	122.00	1	122.00	120.00	1	14,875	0.01%
2021/07/29	1	120.00	3	121.00	121.50	-2	14,921	-0.01%
2021/07/28	16	116.66	4	117.63	118.00	12	15,080	0.08%
2021/07/27	4.2	121.65	2	123.00	122.00	2.2	15,144	0.01%
2021/07/26	5	127.60	2	126.75	128.00	3	15,160	0.02%
2021/07/23	4	128.75	8.1	129.01	128.00	-4.1	15,236	-0.03%
2021/07/22	9	130.06	9	129.83	129.00	0	15,528	0.00%
2021/07/21	35	129.43	31	128.31	126.50	4	15,502	0.03%
2021/07/20	28.1	131.52	22	130.61	129.00	6.1	15,427	0.04%
2021/07/19	34	139.13	10	139.05	137.00	24	15,285	0.16%
2021/07/16	32	139.23	29	138.41	138.50	3	15,115	0.02%
2021/07/15	18	132.72	8	130.56	134.00	10	14,640	0.07%
2021/07/14	4	128.63	3	130.66	131.00	1	14,768	0.01%
2021/07/13	23	131.96	11.5	131.22	128.00	11.5	14,836	0.08%
2021/07/12	12.5	129.56	32	128.67	129.50	-19.5	14,661	-0.13%
2021/07/09	5	124.20	3	123.83	124.00	2	14,678	0.01%
2021/07/08	9	127.39	8	127.31	125.50	1	15,415	0.01%
2021/07/07	9	126.17	15	126.20	125.50	-6	16,004	-0.04%
2021/07/06	16	125.84	2	125.75	126.00	14	15,989	0.09%
2021/07/05	16	129.50	10	130.70	131.00	6	15,922	0.04%
2021/07/02	6	125.08	27	125.17	129.00	-21	15,715	-0.13%
2021/07/01	5	123.60	1	121.03	122.00	4	15,683	0.03%
2021/06/30	7	125.29	1	127.50	126.00	6	15,637	0.04%
2021/06/29	14	126.36	14.1	125.94	125.00	-0.1	15,576	0.00%
2021/06/28	5	131.50	4	131.75	131.50	1	15,423	0.01%
2021/06/25	14.1	134.25	17.1	135.22	132.00	-3	15,338	-0.02%
2021/06/24	16.1	129.75	27.1	130.64	132.00	-11	15,053	-0.07%
2021/06/23	31.1	125.60	45	126.18	126.50	-14	14,737	-0.09%
2021/06/22	12	119.75	7	120.93	119.00	5	14,266	0.04%
2021/06/21	17	120.26	12	120.38	119.00	5	14,163	0.04%
2021/06/18	27	123.35	20	121.30	121.00	7	13,911	0.05%
2021/06/17	31	119.02	28	120.11	119.00	3	13,634	0.02%
2021/06/16	15	115.03	11.1	115.18	114.00	3.9	13,051	0.03%
2021/06/15	27.1	115.61	78.2	116.13	116.00	-51.2	12,759	-0.40%
2021/06/11	2.2	108.50	13	106.62	107.00	-10.8	12,191	-0.09%
2021/06/10	9	108.44	19	109.24	109.00	-10	12,177	-0.08%
2021/06/09	6	106.00	1	104.50	104.50	5	12,088	0.04%
2021/06/08	0	107.00	4	107.00	106.00	-4	12,152	-0.03%
2021/06/07	3	104.50	3	105.33	107.50	0	12,238	0.00%
2021/06/04	0	105.50	1	106.00	105.50	-1	12,201	-0.01%
2021/06/03	10	107.05	9.1	106.79	107.50	1	12,258	0.01%
2021/06/02	10	107.30	20.3	106.08	105.50	-10.2	12,254	-0.08%
2021/06/01	7	110.93	9.2	110.57	111.00	-2.2	12,196	-0.02%
2021/05/31	21.5	106.84	15	106.54	110.50	6.4	12,099	0.05%
2021/05/28	4	102.88	2	103.50	103.00	2	11,802	0.02%
2021/05/27	11	102.45	5	104.50	104.00	6	11,748	0.05%
2021/05/26	6	103.67	24	103.42	105.00	-18	11,683	-0.15%
2021/05/25	6	99.68	6	99.20	99.30	0	11,596	0.00%
2021/05/24	10	92.21	8	92.56	94.10	2	11,609	0.02%
2021/05/21	9	92.22	8.5	93.39	92.30	0.5	11,720	0.00%
2021/05/20	2	91.85	2	92.40	92.20	0	11,886	0.00%
2021/05/19	9	92.42	1	92.20	92.20	8	12,207	0.07%
2021/05/18	8	94.44	11	93.27	94.90	-3	12,418	-0.02%
2021/05/17	28	87.94	24.5	88.78	88.30	3.5	12,800	0.03%
2021/05/14	18	93.73	15	94.80	93.30	3	13,072	0.02%
2021/05/13	6	89.73	10.2	90.91	92.40	-4.2	13,025	-0.03%
2021/05/12	41.3	90.27	5.3	91.60	91.40	36	12,988	0.28%
2021/05/11	22	99.60	5	99.38	99.20	17	12,839	0.13%
2021/05/10	27	104.35	3	105.33	103.00	24	12,721	0.19%
2021/05/07	17.3	109.38	7	109.50	110.00	10.3	12,624	0.08%
2021/05/06	9	107.33	10	107.80	108.00	-1	12,630	-0.01%
2021/05/05	28	112.04	9.1	113.85	108.00	19	13,355	0.14%
2021/05/04	14.1	110.18	9	108.17	111.00	5.1	13,658	0.04%
2021/05/03	13	121.23	9	117.33	116.00	4	13,475	0.03%
2021/04/29	14	125.14	10	125.40	127.50	4	13,328	0.03%
2021/04/28	12	125.21	10.1	126.60	127.50	1.9	13,283	0.01%
2021/04/27	1	116.50	0	0.00	117.50	1	13,151	0.01%
2021/04/26	5	116.00	11.1	116.07	116.00	-6.1	13,150	-0.05%
2021/04/23	2	112.25	7	110.00	114.00	-5	13,240	-0.04%
2021/04/22	1	109.01	1	115.00	108.50	0	13,317	0.00%
2021/04/21	13	113.62	7.1	115.70	113.00	5.9	13,471	0.04%
2021/04/20	13.1	111.82	23.6	112.08	113.50	-10.5	14,059	-0.07%
2021/04/19	2	110.00	29	109.53	109.00	-27	13,917	-0.19%
2021/04/16	6	108.33	12.1	108.96	109.00	-6.1	13,986	-0.04%
2021/04/15	5	106.80	13	107.27	108.00	-8	13,968	-0.06%
2021/04/14	16	106.25	7.6	104.84	103.50	8.4	13,741	0.06%
2021/04/13	1.3	110.38	23.5	108.08	110.50	-22.2	13,046	-0.17%
2021/04/12	2	100.75	0	0.00	100.50	2	12,409	0.02%
2021/04/09	4	102.63	1	103.00	102.00	3	12,361	0.02%
2021/04/08	0	0.00	6	102.83	103.50	-6	12,299	-0.05%
2021/04/07	1	104.50	3	105.33	103.50	-2	12,286	-0.02%
2021/04/06	12.1	102.08	2	103.25	104.00	10.1	12,160	0.08%
2021/04/01	3	101.50	1	101.50	102.00	2	12,121	0.02%
2021/03/31	3	103.83	5.1	103.99	102.50	-2.1	12,079	-0.02%
2021/03/30	2	103.25	16	103.03	104.00	-14	11,983	-0.12%
2021/03/29	13	101.92	17	101.35	101.00	-4	11,903	-0.03%
2021/03/26	9	99.96	17	99.74	100.00	-8	11,787	-0.07%
2021/03/25	4	94.20	6	94.85	95.30	-2	11,555	-0.02%
2021/03/24	5	96.44	4	97.05	95.00	1	11,552	0.01%
2021/03/23	8	98.46	4	98.30	98.00	4	11,515	0.03%
2021/03/22	0	0.00	0	99.10	98.20	0	11,591	0.00%
2021/03/19	13	98.92	5	99.30	99.00	8	11,695	0.07%
2021/03/18	5	98.14	6	98.07	98.80	-1	11,733	-0.01%
2021/03/17	9	98.46	20	98.14	97.50	-11	11,791	-0.09%
2021/03/16	0	0.00	2	98.30	98.30	-2	11,767	-0.02%
2021/03/15	4.1	97.36	26	96.93	96.90	-21.9	11,766	-0.19%
2021/03/12	17	99.54	7	99.71	99.00	10	11,760	0.09%
2021/03/11	36	98.93	6	98.47	99.80	30	11,676	0.26%
2021/03/10	7	95.17	3	95.03	95.10	4	11,584	0.03%
2021/03/09	10	91.88	10	92.29	92.80	0	11,714	0.00%
2021/03/08	19	96.93	17.1	96.33	94.80	1.9	11,729	0.02%
2021/03/05	14.1	96.24	11.1	96.94	96.00	3	11,706	0.03%
2021/03/04	12	95.39	12	96.49	94.80	0	11,645	0.00%
2021/03/03	6	97.98	2	98.30	98.40	4	11,588	0.03%
2021/03/02	4	97.68	1	97.30	96.00	3	11,550	0.03%
2021/02/26	5	97.90	12	98.19	98.50	-7	11,613	-0.06%
2021/02/25	31	99.79	4	100.10	99.40	27	11,529	0.23%
2021/02/24	13.1	101.53	6	101.80	99.90	7.1	11,423	0.06%
2021/02/23	10	103.10	11.1	104.14	104.00	-1.1	11,214	-0.01%
2021/02/22	23.1	105.93	18	106.75	105.00	5.1	11,064	0.05%
2021/02/19	21	105.64	24	105.67	109.00	-3	10,826	-0.03%
2021/02/18	10	99.64	14.1	99.72	99.90	-4.1	10,482	-0.04%
2021/02/17	23	96.70	16	96.18	99.00	7	10,223	0.07%
2021/02/05	9	91.11	117	91.45	92.50	-108	9,910	-1.09%	大賣/鉅額交易
2021/02/04	7	87.61	12	88.09	87.20	-5	9,619	-0.05%
2021/02/03	4	87.33	5	86.70	87.80	-1	9,657	-0.01%
2021/02/02	6	85.95	31	86.07	86.90	-25	9,768	-0.26%
2021/02/01	13	81.88	6	81.10	83.70	7	9,827	0.07%
2021/01/29	20	83.67	7	83.74	83.50	13	9,762	0.13%
2021/01/28	46.1	84.48	26	84.90	85.00	20.1	9,704	0.21%
2021/01/27	124	89.45	70	89.64	86.60	54	9,607	0.56%	大買/
2021/01/26	47	88.71	144.1	87.82	88.90	-97.1	8,815	-1.10%	大賣/
2021/01/25	28	83.54	1	83.10	83.00	27	8,410	0.32%
2021/01/22	18	85.12	17	85.29	85.40	1	8,974	0.01%
2021/01/21	27	84.31	16.1	84.81	84.70	10.9	9,076	0.12%
2021/01/20	31	84.01	7	84.86	83.50	24	8,986	0.27%
2021/01/19	12	85.55	9	85.87	86.10	3	8,808	0.03%
2021/01/18	30	84.70	13	85.72	85.00	17	8,757	0.19%
2021/01/15	15	83.53	16	84.19	85.60	-1	8,604	-0.01%
2021/01/14	38	85.87	15	86.07	84.50	23	8,485	0.27%
2021/01/13	60	84.87	122	84.65	85.00	-62	8,287	-0.75%	大賣/
2021/01/12	2	79.80	13	80.48	80.40	-11	7,614	-0.14%
2021/01/11	14	80.88	53	81.76	81.20	-39	7,571	-0.52%
2021/01/08	19	78.47	34	79.23	79.30	-15	7,442	-0.20%
2021/01/07	12	76.58	1	77.30	76.60	11	7,268	0.15%
2021/01/06	3	77.50	5	76.90	77.10	-2	7,283	-0.03%
2021/01/05	0	0.00	20	76.80	77.00	-20	7,245	-0.28%
2021/01/04	4	75.45	2	75.35	75.90	2	7,224	0.03%
2020/12/31	0	0.00	4	74.68	74.90	-4	7,241	-0.06%
2020/12/29	1	74.70	6	74.87	74.30	-5	7,390	-0.07%
2020/12/28	11	73.63	0	0.00	74.40	11	7,436	0.15%
2020/12/25	2	74.20	1	74.10	73.80	1	7,473	0.01%
2020/12/24	11	74.14	14	74.76	74.10	-3	7,507	-0.04%
2020/12/23	0	0.00	2	73.35	73.90	-2	7,514	-0.03%
2020/12/22	9	73.64	1	73.50	72.90	8	7,618	0.11%
2020/12/21	1	73.20	0	0.00	73.20	1	7,670	0.01%
2020/12/18	14	73.56	5	73.40	73.90	9	7,722	0.12%
2020/12/17	18	74.68	2	74.55	74.80	16	7,753	0.21%
2020/12/16	17	74.34	30	75.52	75.50	-13	7,721	-0.17%
2020/12/15	4	72.20	5	72.46	72.20	-1	7,670	-0.01%
2020/12/14	22	73.93	0	0.00	74.00	22	7,662	0.29%
2020/12/11	0	0.00	1	78.00	75.90	-1	7,701	-0.01%
2020/12/10	13	76.72	0	0.00	76.90	13	7,848	0.17%
2020/12/09	4	77.98	1	78.00	78.10	3	8,191	0.04%
2020/12/08	38	77.86	0	0.00	77.90	38	8,321	0.46%
2020/12/07	3	78.80	33	78.80	78.70	-30	8,501	-0.35%
2020/12/04	35	80.16	1	79.90	80.00	34	8,575	0.40%
2020/12/03	28	79.67	3	82.80	79.40	25	8,852	0.28%
2020/12/02	0	0.00	2	82.40	81.40	-2	8,743	-0.02%
2020/12/01	6	81.22	31	81.56	81.20	-25	8,685	-0.29%
2020/11/30	2	80.75	13	80.65	80.00	-11	8,704	-0.13%
2020/11/27	6	80.65	2	80.90	80.50	4	8,900	0.04%
2020/11/26	7	79.73	23	80.39	79.70	-16	8,874	-0.18%
2020/11/25	43	79.11	22	80.46	78.80	21	8,844	0.24%
2020/11/23	13	77.29	1	77.40	77.90	12	8,686	0.14%
2020/11/20	1	78.10	0	0.00	78.10	1	8,725	0.01%
2020/11/17	17	78.54	2	78.60	78.40	15	8,856	0.17%
2020/11/16	4	79.88	9	80.39	80.00	-5	8,982	-0.06%
2020/11/13	23	79.07	20	79.47	80.00	3	8,977	0.03%
2020/11/12	19	78.22	6	78.02	77.90	13	8,812	0.15%
2020/11/11	8	79.60	2	80.35	79.30	6	8,769	0.07%
2020/11/10	31	81.80	32	81.31	81.50	-1	8,721	-0.01%
2020/11/09	2	79.75	16	79.24	81.20	-14	8,581	-0.16%
2020/11/06	1	76.40	2	76.40	76.40	-1	8,480	-0.01%
2020/11/05	1	76.20	4	76.13	76.20	-3	8,621	-0.03%
2020/11/04	18	74.43	20	74.03	74.50	-2	8,669	-0.02%
2020/11/03	1	74.60	0	0.00	74.40	1	8,715	0.01%
2020/11/02	24	75.58	5	74.50	74.40	19	8,952	0.21%
2020/10/30	57	80.84	73	83.16	77.00	-16	9,210	-0.17%
2020/10/29	4	80.73	2	81.35	82.20	2	8,724	0.02%
2020/10/28	0	0.00	4	79.88	79.70	-4	8,906	-0.04%
2020/10/27	7	80.34	3	79.67	79.20	4	9,084	0.04%
2020/10/26	5	79.54	7	79.50	79.80	-2	9,134	-0.02%
2020/10/23	3	79.17	8	79.70	78.50	-5	9,187	-0.05%
2020/10/22	3	78.37	1	79.10	78.20	2	9,255	0.02%
2020/10/21	12	79.47	10	79.83	79.30	2	9,303	0.02%
2020/10/20	21	78.93	36	78.26	79.00	-15	9,350	-0.16%
2020/10/19	10	77.19	17	77.16	77.40	-7	9,395	-0.07%
2020/10/16	12	74.89	22	75.02	74.60	-10	9,616	-0.10%
2020/10/15	1	73.40	2	73.65	74.00	-1	9,602	-0.01%
2020/10/14	9	74.10	14	75.04	74.00	-5	9,700	-0.05%
2020/10/13	2	74.05	3	74.33	74.60	-1	9,771	-0.01%
2020/10/12	1	73.10	6	73.68	73.70	-5	9,904	-0.05%
2020/10/08	11	72.73	4	73.10	73.30	7	10,358	0.07%
2020/10/07	1	72.50	5	72.64	72.50	-4	10,564	-0.04%
2020/10/06	16	72.00	7	72.70	71.60	9	10,551	0.09%
2020/10/05	10	70.68	0	0.00	70.30	10	10,596	0.09%
2020/09/30	4	71.83	9	70.92	72.20	-5	10,813	-0.05%
2020/09/29	1	71.80	0	0.00	71.60	1	10,897	0.01%
2020/09/28	1	73.80	0	0.00	73.60	1	11,013	0.01%
2020/09/25	6	74.95	5	73.36	73.50	1	11,383	0.01%
2020/09/24	11	76.50	6	76.85	77.00	5	11,378	0.04%
2020/09/23	6	78.02	3	77.93	77.10	3	11,523	0.03%
2020/09/22	4	78.48	5	79.06	78.40	-1	11,824	-0.01%
2020/09/21	2	81.35	7	81.01	80.20	-5	12,041	-0.04%
2020/09/18	1	80.60	4	80.88	81.00	-3	12,102	-0.02%
2020/09/17	11	81.29	4	81.68	81.20	7	12,176	0.06%
2020/09/16	6	82.55	16	83.05	82.50	-10	12,142	-0.08%
2020/09/15	52	82.37	9.3	83.39	81.80	42.8	12,032	0.36%
2020/09/14	39	83.69	26	83.52	82.30	13	11,863	0.11%
2020/09/11	12.3	81.98	31	82.48	82.60	-18.8	11,536	-0.16%
2020/09/10	36	82.18	43	81.94	80.60	-7	11,447	-0.06%
2020/09/09	12	78.88	10	79.40	80.00	2	11,298	0.02%
2020/09/08	20	81.63	42	81.10	80.40	-22	11,185	-0.20%
2020/09/07	23	77.68	10	78.81	76.50	13	10,925	0.12%
2020/09/04	20	78.66	20	78.92	80.00	0	10,888	0.00%
2020/09/03	16	80.07	5	80.88	78.80	11	10,853	0.10%
2020/09/02	30.3	81.42	22	82.47	81.00	8.3	10,827	0.08%
2020/09/01	2.8	78.75	1	79.40	79.30	1.8	10,659	0.02%
2020/08/31	9	77.03	16	77.97	77.30	-7	10,699	-0.07%
2020/08/28	17	76.26	1	76.70	75.70	16	10,724	0.15%
2020/08/27	6	77.55	0	0.00	77.50	6	10,847	0.06%
2020/08/26	12	78.51	4	78.68	77.80	8	11,057	0.07%
2020/08/25	1	79.00	2	77.85	78.60	-1	11,147	-0.01%
2020/08/24	3	75.97	1	76.10	77.40	2	11,216	0.02%
2020/08/21	4	76.20	0	0.00	76.30	4	11,306	0.04%
2020/08/20	6	77.77	7	77.59	76.10	-1	11,481	-0.01%
2020/08/19	10	81.11	0	0.00	80.10	10	11,606	0.09%
2020/08/18	22	81.44	16	80.93	81.80	6	11,833	0.05%
2020/08/17	3.2	82.74	2	83.00	81.30	1.2	11,855	0.01%
2020/08/14	4	81.13	17	82.36	82.50	-13	11,961	-0.11%
2020/08/13	9	81.82	7	80.81	81.40	2	11,960	0.02%
2020/08/12	16	82.56	4	82.60	82.40	12	11,965	0.10%
2020/08/11	15	84.08	9	84.63	83.70	6	11,990	0.05%
2020/08/10	6	81.15	7	82.40	81.70	-1	11,937	-0.01%
2020/08/07	16	83.34	19	84.22	83.30	-3	12,036	-0.02%
2020/08/06	14	85.59	18	85.79	84.80	-4	12,091	-0.03%
2020/08/05	16	82.99	33	82.22	84.60	-17	11,944	-0.14%
2020/08/04	31	78.25	22	78.32	78.30	9	11,782	0.08%
2020/08/03	28	78.74	55	78.27	79.10	-27	11,873	-0.23%
2020/07/31	8	75.24	45.2	74.22	75.00	-37.2	11,984	-0.31%
2020/07/30	32	71.85	7	71.76	71.60	25	12,137	0.21%
2020/07/29	5	73.38	4	73.15	74.50	1	12,215	0.01%
2020/07/28	12.2	75.01	10	76.03	73.50	2.2	12,280	0.02%
2020/07/27	18	74.88	19	75.40	75.00	-1	12,325	-0.01%
2020/07/24	47	75.83	22	75.57	75.10	25	12,340	0.20%
2020/07/23	24	75.23	36	75.71	76.20	-12	12,447	-0.10%
2020/07/22	71	75.91	90	75.68	75.20	-19	12,515	-0.15%
2020/07/21	12	71.88	27	72.10	72.60	-15	12,633	-0.12%
2020/07/20	37	69.84	38	69.23	70.80	-1	12,703	-0.01%
2020/07/17	30	68.69	43	69.53	68.00	-13	12,915	-0.10%
2020/07/16	38	70.41	47	69.96	69.50	-9	13,172	-0.07%
2020/07/15	84	72.33	104	72.27	71.00	-20	13,437	-0.15%	大賣/
2020/07/14	65	70.11	67	70.18	69.20	-2	13,526	-0.01%
2020/07/13	22	68.23	1	68.10	67.80	21	13,692	0.15%
2020/07/10	42	68.02	21	68.14	67.60	21	13,861	0.15%
2020/07/09	51	70.45	39	70.70	70.30	12	14,017	0.09%
2020/07/08	8	67.86	22	67.39	68.40	-14	13,902	-0.10%
2020/07/07	35	66.81	10	66.25	65.20	25	13,792	0.18%
2020/07/06	33	68.43	42	68.42	67.10	-9	13,694	-0.07%
2020/07/03	20	65.96	19	65.98	65.00	1	13,380	0.01%
2020/07/02	8	65.91	34	66.15	66.10	-26	13,427	-0.19%
2020/07/01	54	64.43	104	65.19	64.40	-50	13,283	-0.38%	大賣/
2020/06/30	50	61.95	35	63.27	63.60	15	12,952	0.12%
2020/06/29	10	59.63	21	59.99	60.50	-11	12,820	-0.09%
2020/06/24	52	59.64	30	60.00	60.30	22	12,768	0.17%
2020/06/23	17	60.26	13	60.05	60.30	4	12,731	0.03%
2020/06/22	11	59.62	17	59.84	59.40	-6	12,684	-0.05%
2020/06/19	1	59.40	6	59.85	59.20	-5	12,767	-0.04%
2020/06/18	30	60.70	9	60.91	60.30	21	12,779	0.16%
2020/06/17	8	60.31	27	60.23	60.00	-19	12,742	-0.15%
2020/06/16	60	59.94	15	59.85	59.60	45	12,743	0.35%
2020/06/15	1	57.30	0	0.00	57.00	1	12,766	0.01%
2020/06/12	13	56.18	11	58.05	57.80	2	12,908	0.02%
2020/06/11	2	57.70	0	0.00	57.80	2	13,006	0.02%
2020/06/10	6	59.70	66	59.43	59.90	-60	13,216	-0.45%
2020/06/09	3	60.47	14	60.34	59.70	-11	13,447	-0.08%
2020/06/08	13	60.55	22	61.26	59.60	-9	13,808	-0.07%
2020/06/05	6	61.13	4	61.80	60.90	2	14,205	0.01%
2020/06/04	4	61.25	3	61.20	60.70	1	14,240	0.01%
2020/06/03	19	61.25	15	61.17	60.60	4	14,281	0.03%
2020/06/02	26	61.16	48	61.11	60.20	-22	14,234	-0.15%
2020/06/01	26	60.24	30	60.64	61.50	-4	14,121	-0.03%
2020/05/29	19	59.07	11	58.49	58.70	8	14,067	0.06%
2020/05/28	24	59.33	13	59.52	58.50	11	14,288	0.08%
2020/05/27	54	60.07	14	59.69	59.80	40	14,419	0.28%
2020/05/26	30	59.28	18	59.36	58.50	12	14,268	0.08%
2020/05/25	20	58.53	22	58.10	58.80	-2	14,013	-0.01%
2020/05/22	1	55.20	7	55.53	55.00	-6	13,773	-0.04%
2020/05/21	11	55.73	10	55.51	56.00	1	13,804	0.01%
2020/05/20	10	55.12	6	55.60	54.50	4	13,746	0.03%
2020/05/19	8	55.84	4	55.70	55.30	4	13,766	0.03%
2020/05/18	25	55.81	9	56.02	55.60	16	13,818	0.12%
2020/05/15	5	55.78	7	56.67	57.00	-2	13,803	-0.01%
2020/05/14	24	57.14	7	58.19	55.90	17	13,718	0.12%
2020/05/13	13	58.31	6	58.70	58.00	7	13,535	0.05%
2020/05/12	16	59.14	24	59.22	59.70	-8	13,396	-0.06%
2020/05/11	13	58.51	12	58.49	58.70	1	13,232	0.01%
2020/05/08	17	57.59	17	57.81	56.80	0	12,971	0.00%
2020/05/07	41	57.16	10	57.28	58.30	31	12,729	0.24%
2020/05/06	45	59.24	13	59.52	58.20	32	12,280	0.26%
2020/05/05	29	62.14	2	61.25	61.00	27	11,905	0.23%
2020/05/04	20	61.96	29	62.47	62.10	-9	11,699	-0.08%
2020/04/30	7	65.40	1	66.40	64.70	6	11,530	0.05%
2020/04/29	1	64.70	8	64.99	65.20	-7	11,381	-0.06%
2020/04/28	53	65.43	40	65.02	64.60	13	11,278	0.12%
2020/04/27	23	64.28	9	64.30	63.30	14	11,074	0.13%
2020/04/24	71	63.50	81	64.05	63.10	-10	10,867	-0.09%
2020/04/23	3	61.67	5	62.50	63.20	-2	10,455	-0.02%
2020/04/22	28	62.79	22	62.85	62.80	6	10,301	0.06%
2020/04/21	20	63.54	24	63.60	62.70	-4	9,967	-0.04%
2020/04/20	47	65.81	77	65.98	67.50	-30	9,620	-0.31%
2020/04/17	59	63.43	46	64.77	62.60	13	9,177	0.14%
2020/04/16	32	58.22	57.2	59.45	60.50	-25.2	8,585	-0.29%
2020/04/15	33	54.07	21	54.27	55.00	12	8,142	0.15%
2020/04/14	19.1	52.21	20	52.79	53.60	-0.9	7,906	-0.01%
2020/04/13	38	49.78	54	49.58	49.75	-16	7,571	-0.21%
2020/04/10	1	48.15	15	47.52	48.00	-14	7,409	-0.19%
2020/04/09	5	46.99	3	47.35	47.35	2	7,446	0.03%
2020/04/08	12	47.80	6	48.10	47.75	6	7,427	0.08%
2020/04/07	12.1	47.73	20	47.79	48.00	-7.9	7,403	-0.11%
2020/04/06	4	44.15	2	44.45	44.55	2	7,292	0.03%
2020/04/01	6	44.04	13	44.05	44.00	-7	7,271	-0.10%
2020/03/31	52	43.21	26	43.60	44.00	26	7,377	0.35%
2020/03/30	7	42.31	10	41.79	42.50	-3	7,223	-0.04%
2020/03/27	13	42.23	12	42.72	41.65	1	7,201	0.01%
2020/03/26	6	42.35	4	42.25	42.75	2	7,160	0.03%
2020/03/25	15	42.54	16	42.66	42.25	-1	7,277	-0.01%
2020/03/24	22	41.04	17	41.17	41.10	5	7,223	0.07%
2020/03/23	1	39.30	5	37.57	38.65	-4	7,214	-0.06%
2020/03/20	13	38.73	6	38.88	38.65	7	7,303	0.10%
2020/03/19	3	36.12	6.4	37.81	36.15	-3.4	7,286	-0.05%
2020/03/18	27	40.58	51	40.64	40.10	-24	7,214	-0.33%
2020/03/17	55	43.44	33	42.97	42.50	22	7,254	0.30%
2020/03/16	43.4	45.36	47	44.74	44.00	-3.7	7,283	-0.05%
2020/03/13	32	43.56	17	43.71	43.00	15	7,539	0.20%
2020/03/12	23	48.95	11	50.33	47.35	12	7,367	0.16%
2020/03/11	42	50.95	86	52.37	52.60	-44	7,030	-0.63%
2020/03/10	7	47.99	17	48.31	48.50	-10	6,674	-0.15%
2020/03/09	17	48.69	35	49.18	47.55	-18	6,638	-0.27%
2020/03/06	4	49.38	6	49.55	49.85	-2	6,833	-0.03%
2020/03/05	12	49.29	5	49.57	49.60	7	7,229	0.10%
2020/03/04	2	48.75	4	48.36	48.50	-2	7,213	-0.03%
2020/03/03	23	48.77	14	48.44	47.90	9	7,165	0.13%
2020/03/02	13	48.72	27	48.63	50.50	-14	6,855	-0.20%
2020/02/27	15	48.19	34	47.68	47.45	-19	6,627	-0.29%
2020/02/26	26	47.52	6	47.36	46.80	20	6,515	0.31%
2020/02/25	4	48.10	8	47.78	48.45	-4	6,464	-0.06%
2020/02/24	9	48.17	15	48.18	48.30	-6	6,418	-0.09%
2020/02/21	2	47.83	2	47.60	47.50	0	6,327	0.00%
2020/02/20	7	48.04	16	47.90	48.00	-9	6,224	-0.14%
2020/02/19	6	47.19	20	47.73	47.15	-14	6,098	-0.23%
2020/02/18	24	46.69	19	46.46	47.00	5	5,964	0.08%
2020/02/17	15	45.01	15	45.23	45.50	0	5,836	0.00%
2020/02/13	5	43.42	1	43.00	43.10	4	5,723	0.07%
2020/02/12	1	43.15	0	0.00	43.20	1	5,698	0.02%
2020/02/11	0	0.00	1	42.60	42.75	-1	5,724	-0.02%
2020/02/10	1	42.10	1	42.10	42.25	0	5,738	0.00%
2020/02/07	5	43.33	0	0.00	42.90	5	5,749	0.09%
2020/02/06	1	44.15	0	0.00	44.40	1	5,733	0.02%
2020/02/05	5	44.25	0	0.00	43.95	5	5,740	0.09%
2020/02/04	11.2	43.78	0	0.00	44.05	11.2	5,734	0.19%
2020/02/03	1	43.05	2	41.95	43.80	-1	5,756	-0.02%
2020/01/31	0	0.00	3	43.35	43.65	-3	5,725	-0.05%
2020/01/30	1	42.25	4	43.40	43.10	-3	5,689	-0.05%
2020/01/20	1	46.25	4	46.51	46.55	-3	5,648	-0.05%
2020/01/17	4	46.01	1	45.80	46.00	3	5,626	0.05%
2020/01/16	5.2	46.01	19	45.67	46.65	-13.9	5,574	-0.25%
2020/01/15	3.2	46.67	0	0.00	46.55	3.2	5,494	0.06%
2020/01/14	1.2	47.36	0	0.00	47.15	1.2	5,475	0.02%
2020/01/13	12.2	47.21	0	0.00	47.10	12.2	5,408	0.23%
2020/01/10	3.2	47.21	0	0.00	47.35	3.2	5,402	0.06%
2020/01/09	2	47.05	0	0.00	46.90	2	5,394	0.04%
2020/01/08	0	0.00	1	47.00	46.85	-1	5,490	-0.02%
2020/01/07	0	0.00	1	46.20	46.70	-1	5,491	-0.02%
2020/01/06	2	46.95	0	0.00	46.70	2	5,459	0.04%
2020/01/03	19	47.59	0.1	47.30	47.30	18.9	5,427	0.35%
2020/01/02	0	0.00	2	48.25	48.25	-2	5,338	-0.04%
2019/12/31	9	47.73	6	48.23	47.30	3	5,272	0.06%
2019/12/30	2	47.63	0	0.00	48.35	2	5,204	0.04%
2019/12/27	5	47.51	5	47.81	48.20	0	5,152	0.00%
2019/12/26	11	47.99	14	48.65	47.15	-3	5,074	-0.06%
2019/12/25	0	0.00	10	47.51	47.60	-10	4,899	-0.20%
2019/12/24	0	0.00	2	47.28	47.25	-2	4,880	-0.04%
2019/12/23	0	0.00	1	46.75	46.90	-1	4,849	-0.02%
2019/12/20	22	47.97	26	47.26	46.50	-4	4,800	-0.08%
2019/12/19	2	47.38	5	47.50	47.90	-3	4,662	-0.06%
2019/12/18	8	47.90	0	0.00	47.30	8	4,607	0.17%
2019/12/17	1	47.95	8	48.26	48.00	-7	4,553	-0.15%
2019/12/16	5	48.13	9	47.55	47.55	-4	4,401	-0.09%
2019/12/13	7	46.74	7	46.94	46.90	0	4,309	0.00%
2019/12/12	49	48.54	52	47.88	47.80	-3	4,222	-0.07%
2019/12/11	38	47.50	19	47.57	47.90	19	4,013	0.47%
2019/12/10	77	46.69	83	46.87	47.80	-6	3,795	-0.16%
2019/12/09	5	44.32	13	44.86	44.05	-8	3,261	-0.25%
2019/12/06	9	43.99	5	44.28	43.95	4	3,164	0.13%
2019/12/05	10	44.29	12	44.60	44.80	-2	3,070	-0.07%
2019/12/04	10	43.81	3	43.85	44.20	7	2,978	0.24%
2019/12/03	44	44.03	33	44.26	44.05	11	2,899	0.38%
2019/12/02	67	42.57	86	43.42	44.30	-19	2,609	-0.73%
2019/11/29	8	40.53	54	40.53	40.95	-46	2,316	-1.99%
2019/11/28	14	40.06	6	40.18	40.10	8	2,249	0.36%
2019/11/27	16	39.35	10.1	38.90	39.55	6	2,165	0.27%
2019/11/26	20	38.75	1	38.85	38.90	19	2,150	0.88%
2019/11/25	2	38.25	0	0.00	37.95	2	2,133	0.09%
2019/11/19	1	38.40	5	38.35	38.35	-4	2,730	-0.15%
2019/11/15	0	0.00	5	38.36	38.35	-5	2,753	-0.18%
2019/11/12	1	38.30	1	38.40	38.45	0	2,902	0.00%
2019/11/11	3	38.98	2	38.50	38.45	1	2,952	0.03%
2019/11/08	5	39.39	2	39.20	39.40	3	2,966	0.10%
2019/11/07	15	38.95	0	0.00	38.90	15	2,967	0.51%
2019/11/06	1	38.65	0	0.00	38.55	1	2,981	0.03%
2019/11/05	0	0.00	1	38.15	38.45	-1	2,999	-0.03%
2019/11/04	1	38.05	0	0.00	38.05	1	3,001	0.03%
2019/11/01	5	37.95	3	37.45	37.85	2	2,988	0.07%
2019/10/31	1	37.55	6	37.50	37.40	-5	3,003	-0.17%
2019/10/28	1	38.85	3	39.00	38.30	-2	2,990	-0.07%
2019/10/24	0	0.00	2	39.00	39.00	-2	3,077	-0.06%
2019/10/23	2	39.40	2	39.30	39.00	0	3,103	0.00%
2019/10/22	6	39.20	5	39.24	39.20	1	3,100	0.03%
2019/10/21	0	0.00	3	39.03	38.95	-3	3,101	-0.10%
2019/10/18	1	38.65	0	0.00	38.90	1	3,121	0.03%
2019/10/17	1	39.30	0	0.00	38.95	1	3,090	0.03%
2019/10/16	9	40.07	17	40.42	39.35	-8	3,069	-0.26%
2019/10/15	1	38.80	0	0.00	38.40	1	2,957	0.03%
2019/10/14	3	39.10	0	0.00	39.20	3	2,940	0.10%
2019/10/09	0	0.00	10	38.45	38.50	-10	2,924	-0.34%
2019/10/08	4	38.90	6	39.00	39.00	-2	2,927	-0.07%
2019/10/07	0	0.00	2	39.50	39.15	-2	2,922	-0.07%
2019/10/04	2	39.05	0	0.00	38.90	2	2,917	0.07%
2019/10/03	5	39.01	0	0.00	39.00	5	2,912	0.17%
2019/10/01	2	38.88	0	0.00	39.15	2	2,886	0.07%
2019/09/27	2	39.45	0	0.00	38.95	2	2,873	0.07%
2019/09/26	1	39.95	0	0.00	39.95	1	2,859	0.03%
2019/09/25	0	0.00	1	40.35	39.90	-1	2,859	-0.03%
2019/09/24	3	40.90	5	40.89	40.55	-2	2,847	-0.07%
2019/09/23	5	40.72	0	0.00	40.75	5	2,810	0.18%
2019/09/20	2	40.20	5	40.54	40.60	-3	2,802	-0.11%
2019/09/19	2	40.10	2	40.10	40.10	0	2,764	0.00%
2019/09/18	0	0.00	1	40.00	40.05	-1	2,755	-0.04%
2019/09/17	0	0.00	1	40.10	39.45	-1	2,736	-0.04%
2019/09/16	2	40.30	1	40.30	40.20	1	2,700	0.04%
2019/09/12	1	40.25	2	40.25	40.35	-1	2,684	-0.04%
2019/09/10	3	40.53	1	40.50	40.55	2	2,655	0.08%
2019/09/09	1	40.35	2	40.43	40.50	-1	2,628	-0.04%
2019/09/06	2	40.55	1	40.75	40.00	1	2,591	0.04%
2019/09/05	8	41.13	6	41.30	40.95	2	2,517	0.08%
2019/09/04	3	40.83	1	41.50	40.90	2	2,472	0.08%
2019/09/03	18	41.29	39	40.78	40.90	-21	2,420	-0.87%
2019/09/02	2	40.40	0	0.00	41.25	2	2,180	0.09%
2019/08/30	7	39.93	1	39.75	39.85	6	2,114	0.28%
2019/08/29	3	39.77	2	40.10	39.95	1	2,089	0.05%
2019/08/28	0	0.00	2.7	39.51	39.70	-2.7	2,049	-0.13%
2019/08/27	33	39.92	5	40.40	39.45	28	2,008	1.39%
2019/08/26	8	39.38	7	39.60	39.10	1	1,855	0.05%
2019/08/23	8	39.65	6	39.90	38.60	2	1,693	0.12%
2019/08/22	2	40.35	3	39.60	40.45	-1	1,428	-0.07%
2019/08/21	1	38.85	0	0.00	39.00	1	1,323	0.08%
2019/08/20	1	38.00	2	38.60	38.10	-1	1,279	-0.08%
2019/08/19	0	0.00	8	38.34	38.70	-8	1,263	-0.63%
2019/08/16	2	38.75	2	38.50	38.10	0	1,244	0.00%
2019/08/15	1	37.00	1	38.15	37.85	0	1,196	0.00%
2019/08/14	1	39.65	1	39.70	39.55	0	1,126	0.00%
2019/08/13	3	39.68	0	0.00	39.70	3	1,077	0.28%
2019/08/12	2	39.50	4	39.65	39.70	-2	1,050	-0.19%
2019/08/08	5	39.31	4	39.20	39.35	1	1,008	0.10%
2019/08/07	4	38.65	0	0.00	38.65	4	971	0.41%
2019/08/02	1	37.60	1	37.15	37.60	0	925	0.00%
2019/07/31	1	38.40	5	38.20	38.40	-4	925	-0.43%
2019/07/29	0	0.00	4	39.13	39.25	-4	981	-0.41%
2019/07/26	14	39.18	83	38.05	38.00	-69	959	-7.19%
2019/07/25	2	38.40	6	38.32	38.40	-4	868	-0.46%
2019/07/23	0	0.00	2	37.00	37.10	-2	863	-0.23%
2019/07/22	1	36.90	1	37.25	37.25	0	892	0.00%
2019/07/19	1	36.40	0	0.00	36.40	1	913	0.11%
2019/07/17	0	0.00	1	36.20	36.20	-1	1,017	-0.10%
2019/07/16	0	0.00	2	36.38	36.25	-2	1,022	-0.20%
2019/07/15	0	0.00	1	36.35	36.05	-1	1,033	-0.10%
2019/07/11	0	0.00	1	35.50	35.40	-1	1,047	-0.10%
2019/07/08	1	35.60	2	35.85	35.40	-1	1,083	-0.09%
2019/07/05	1	35.25	0	0.00	35.50	1	1,088	0.09%
2019/07/03	1	34.75	3	34.75	34.80	-2	1,109	-0.18%
2019/07/02	1	35.10	0	0.00	35.10	1	1,113	0.09%
2019/07/01	0	0.00	2	35.65	35.50	-2	1,114	-0.18%
2019/06/28	1	34.80	0	0.00	34.80	1	1,111	0.09%
2019/06/26	0	0.00	1	34.20	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	2	35.08	0	0.00	35.10	2	1,125	0.18%
2019/06/20	0	0.00	1	34.50	34.55	-1	1,117	-0.09%
2019/06/18	3	33.63	0	0.00	33.60	3	1,113	0.27%
2019/06/17	6	33.55	0	0.00	33.55	6	1,123	0.53%
2019/05/30	0	0.00	1	33.30	33.20	-1	1,089	-0.09%
2019/05/27	0	0.00	3	33.32	33.20	-3	1,077	-0.28%
2019/05/24	0	0.00	8	33.00	33.00	-8	1,074	-0.74%
2019/05/23	0	0.00	1	33.20	33.20	-1	1,067	-0.09%
2019/05/22	0	0.00	2	34.43	34.05	-2	1,058	-0.19%
2019/05/21	0	0.00	2	33.30	33.65	-2	1,049	-0.19%
2019/05/20	1	34.40	0	0.00	34.20	1	1,032	0.10%
2019/05/17	0	0.00	5	34.93	34.70	-5	1,021	-0.49%
2019/05/13	1	35.85	4	36.15	35.50	-3	980	-0.31%
2019/05/10	8	37.03	0	0.00	36.45	8	970	0.82%
2019/05/09	2	36.95	0	0.00	36.10	2	953	0.21%
2019/05/08	10	37.74	8	38.06	37.45	2	928	0.22%
2019/05/07	12	38.11	4	38.03	38.20	8	910	0.88%
2019/05/03	0	0.00	3	37.02	36.75	-3	793	-0.38%
2019/05/02	4	36.35	2	36.63	36.65	2	764	0.26%
2019/04/30	3	36.20	0	0.00	36.00	3	747	0.40%
2019/04/29	0	0.00	3	36.12	35.60	-3	726	-0.41%
2019/04/26	27	36.51	1	36.85	36.35	26	695	3.74%
2019/04/25	25	36.50	1	37.30	36.60	24	658	3.64%
2019/04/24	11	36.63	1	36.50	36.95	10	614	1.63%
2019/04/23	0	0.00	1	34.70	34.70	-1	503	-0.20%
2019/04/18	1	34.70	0	0.00	34.50	1	457	0.22%
2019/04/17	2	34.70	0	0.00	34.80	2	443	0.45%
2019/04/15	2	35.35	0	0.00	34.60	2	406	0.49%
2019/04/09	0	0.00	1	33.25	33.80	-1	332	-0.30%
2019/04/02	4	32.35	0	0.00	32.30	4	287	1.39%
2019/03/29	1	32.10	0	0.00	32.25	1	259	0.39%
2019/03/28	1	32.50	0	0.00	32.30	1	248	0.40%
2019/03/27	1	32.65	0	0.00	32.80	1	237	0.42%
2019/01/09	0	0.00	1	32.05	32.30	-1	247	-0.40%
2019/01/03	0	0.00	2	32.30	32.30	-2	277	-0.72%
2018/12/28	0	0.00	2	32.30	32.40	-2	281	-0.71%
2018/12/14	0	0.00	8	33.40	33.10	-8	295	-2.70%
2018/11/21	0	0.00	1	33.00	33.25	-1	285	-0.35%
2018/11/12	0	0.00	3	31.15	31.65	-3	275	-1.09%
2018/11/01	9	31.56	0	0.00	31.60	9	329	2.73%
2018/10/30	1	30.00	0	0.00	30.10	1	333	0.30%
2018/10/26	0	0.00	2	30.20	31.00	-2	333	-0.60%
2018/10/25	0	0.00	4	31.40	31.10	-4	329	-1.21%
2018/10/17	1	32.00	0	0.00	32.00	1	328	0.30%
2018/10/16	3	32.05	0	0.00	32.40	3	323	0.93%
2018/10/11	0	0.00	14	32.83	32.50	-14	317	-4.40%
2018/10/05	0	0.00	1	34.00	33.95	-1	297	-0.34%
2018/09/14	2	34.35	1	34.50	34.45	1	385	0.26%
2018/09/12	0	0.00	2	34.30	33.80	-2	392	-0.51%
2018/09/11	2	33.98	0	0.00	34.60	2	394	0.51%
2018/09/10	5	34.37	2	34.00	34.00	3	392	0.77%
2018/09/04	0	0.00	2	35.70	35.95	-2	437	-0.46%
2018/09/03	0	0.00	2	36.05	36.00	-2	440	-0.45%
2018/08/31	4	35.85	0	0.00	35.65	4	438	0.91%
2018/08/29	0	0.00	5	36.06	36.00	-5	443	-1.13%
2018/08/27	2	35.00	1	35.15	35.00	1	435	0.23%
2018/08/22	1	34.65	0	0.00	34.55	1	446	0.22%
2018/08/17	8	35.25	0	0.00	35.15	8	475	1.68%
2018/08/16	1	35.05	0	0.00	35.00	1	475	0.21%
2018/08/14	1	37.20	2	37.20	37.50	-1	460	-0.22%
2018/08/13	1	37.45	0	0.00	37.50	1	444	0.23%
2018/08/10	1	37.75	0	0.00	37.70	1	435	0.23%
2018/08/03	1	37.65	0	0.00	38.00	1	423	0.24%
2018/07/19	1	37.40	0	0.00	37.60	1	445	0.22%
2018/07/18	1	37.10	0	0.00	37.20	1	455	0.22%
2018/07/13	5	36.85	0	0.00	36.90	5	472	1.06%
2018/07/05	0	0.00	2	36.65	36.60	-2	504	-0.40%
2018/06/27	2	36.85	0	0.00	36.80	2	431	0.46%
2018/06/15	0	0.00	2	37.70	37.15	-2	429	-0.47%
2018/06/14	4	38.71	1	38.30	37.90	3	417	0.72%
2018/06/13	1	37.90	0	0.00	37.80	1	382	0.26%
2018/06/05	1	38.35	0	0.00	38.00	1	409	0.24%
2018/06/04	2	38.20	0.1	38.35	38.25	1.9	407	0.48%
2018/05/29	0	0.00	3	38.50	38.40	-3	417	-0.72%
2018/05/21	2	36.65	0	0.00	36.65	2	416	0.48%
2018/05/18	0	0.00	1	36.30	36.40	-1	424	-0.24%
2018/05/14	1.5	37.20	0	0.00	37.20	1.5	488	0.31%
2018/05/08	0	0.00	2	37.05	37.20	-2	517	-0.39%
2018/04/26	1	36.30	0	0.00	36.00	1	606	0.16%
2018/04/20	1	37.50	0	0.00	37.35	1	897	0.11%
2018/04/19	0	0.00	1	37.70	37.70	-1	890	-0.11%
2018/04/17	1	37.60	0	0.00	37.60	1	881	0.11%
2018/04/13	2	39.05	0	0.00	38.75	2	863	0.23%
2018/04/11	1	38.85	0	0.00	38.75	1	866	0.12%
2018/03/09	0	0.00	2	38.30	38.75	-2	901	-0.22%
2018/02/12	1	39.00	1	39.05	39.10	0	970	0.00%
2018/02/09	3.2	38.72	0	0.00	38.95	3.2	964	0.33%
2018/02/07	10	39.33	0	0.00	39.10	10	954	1.05%
2018/02/02	10	40.55	0	0.00	40.40	10	912	1.10%
2018/01/30	5	40.90	0	0.00	40.65	5	905	0.55%
2018/01/29	3	41.05	0	0.00	40.95	3	896	0.33%
2018/01/26	2	41.80	2	41.30	41.30	0	886	0.00%
2018/01/25	2	41.70	2	41.85	41.70	0	888	0.00%
2018/01/24	3	42.20	0	0.00	42.25	3	875	0.34%
2018/01/23	0	0.00	1	42.30	42.00	-1	869	-0.11%
2018/01/22	10	42.20	1	42.40	42.20	9	863	1.04%
2018/01/19	0	0.00	5	42.60	42.55	-5	839	-0.60%
2018/01/18	5	43.76	19	43.94	43.00	-14	802	-1.74%
2018/01/17	2	41.00	5	41.50	41.75	-3	596	-0.50%
2018/01/16	0	0.00	1	40.40	40.55	-1	548	-0.18%
2018/01/11	2	39.55	0	0.00	39.85	2	568	0.35%
2018/01/05	3	40.15	0	0.00	40.15	3	591	0.51%
2018/01/04	0	0.00	1	40.25	40.30	-1	602	-0.17%