晶技 (3042)-國泰-館前券商分點個股進出

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
104.5
漲跌
▼1.5
漲幅
-1.42%
成交量
1,986張
產業
上市電子零組件類股
1043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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/12/03	2.8	104.64	1	104.00	104.50	1.8	1,970	0.09%
2024/12/02	0	0.00	1	107.00	106.00	-1	1,976	-0.05%
2024/11/29	0	106.00	0	0.00	105.00	0	1,985	0.00%
2024/11/28	0	105.50	0	0.00	105.00	0	2,038	0.00%
2024/11/27	0	0.00	0.6	106.50	105.50	-0.6	2,027	-0.03%
2024/11/26	1	108.00	0	0.00	108.00	1	2,004	0.05%
2024/11/20	0	111.50	0.1	111.86	111.50	-0.1	2,044	0.00%
2024/11/19	0	110.81	1	110.90	110.50	-1	2,028	-0.05%
2024/11/18	1	108.50	0.1	109.50	108.50	0.9	2,021	0.04%
2024/11/15	5.1	110.72	0	0.00	109.50	5.1	2,008	0.26%
2024/11/14	0.4	111.00	0	0.00	111.50	0.4	2,011	0.02%
2024/11/13	1	113.00	5	113.10	113.00	-4	2,010	-0.20%
2024/11/12	2	112.00	4	113.13	113.50	-2	2,027	-0.10%
2024/11/08	4.3	113.77	4	113.00	112.50	0.3	2,058	0.01%
2024/11/07	25	114.24	52.1	114.99	116.50	-27.1	2,067	-1.31%
2024/11/06	6.1	114.40	1.1	113.56	113.50	5	2,084	0.24%
2024/11/05	2	116.25	0.2	116.73	116.00	1.8	2,140	0.09%
2024/11/04	7.1	119.13	0	0.00	117.50	7.1	2,201	0.32%
2024/11/01	3	119.50	2.1	119.94	121.00	0.9	2,269	0.04%
2024/10/30	4.1	119.36	2	118.00	118.00	2.1	2,271	0.09%
2024/10/29	0.1	119.50	2	118.00	120.50	-2	2,283	-0.09%
2024/10/28	9	120.61	9.1	120.59	121.00	-0.1	2,265	-0.01%
2024/10/25	3	119.83	0	118.50	119.00	3	2,267	0.13%
2024/10/24	13	120.85	7.4	119.22	118.00	5.6	2,253	0.25%
2024/10/23	25.1	122.43	39.4	120.41	121.00	-14.3	2,204	-0.65%
2024/10/22	0	116.50	4.1	115.62	116.50	-4.1	2,071	-0.20%
2024/10/21	1	113.00	3.1	113.35	114.50	-2.1	2,063	-0.10%
2024/10/18	3	112.50	3	113.50	112.00	0	2,076	0.00%
2024/10/17	1	114.00	1	115.50	112.50	0	2,087	0.00%
2024/10/16	7	115.86	9.1	115.17	113.00	-2.1	2,098	-0.10%
2024/10/15	11.1	114.41	7.2	114.71	115.00	3.9	2,054	0.19%
2024/10/14	5	112.50	3	111.50	112.50	2	2,022	0.10%
2024/10/11	0	0.00	2.4	111.33	111.50	-2.4	2,037	-0.12%
2024/10/09	1	110.53	3.1	111.98	110.50	-2.1	2,102	-0.10%
2024/10/08	2.1	109.74	4.5	109.96	109.50	-2.4	2,122	-0.11%
2024/10/07	1	110.50	12.5	111.12	111.50	-11.5	2,167	-0.53%
2024/10/04	12	108.13	7	109.50	108.00	5	2,202	0.23%
2024/10/01	1	109.00	1	109.50	110.00	0	2,275	0.00%
2024/09/30	0.1	109.50	1.1	109.92	109.00	-1	2,375	-0.04%
2024/09/27	6	109.67	3	111.00	109.00	3	2,452	0.12%
2024/09/26	3	110.17	1	111.00	109.50	2	2,628	0.08%
2024/09/25	1	110.50	4	110.75	110.50	-3	2,725	-0.11%
2024/09/23	0	0.00	4	110.75	111.00	-4	2,841	-0.14%
2024/09/20	3.4	109.71	1	109.50	109.50	2.4	2,899	0.08%
2024/09/19	0	0.00	2.1	110.50	110.50	-2.1	2,963	-0.07%
2024/09/18	2.1	107.78	0	0.00	108.00	2.1	3,037	0.07%
2024/09/16	1	108.50	0	0.00	109.00	1	3,152	0.03%
2024/09/11	0	107.00	0	0.00	107.00	0	3,481	0.00%
2024/09/10	2.1	108.76	2	107.75	106.50	0.1	3,509	0.00%
2024/09/09	0	0.00	4	108.13	110.50	-4	3,535	-0.11%
2024/09/06	2	107.75	1	108.00	108.50	1	3,579	0.03%
2024/09/05	5.1	108.41	1	108.00	108.00	4.1	3,631	0.11%
2024/09/04	2.1	108.58	2	108.55	108.50	0.1	3,646	0.00%
2024/09/03	3	113.17	0	0.00	114.00	3	3,611	0.08%
2024/09/02	0.2	115.50	6.3	115.71	116.50	-6.2	3,631	-0.17%
2024/08/30	6	115.08	20.2	115.55	115.00	-14.2	3,647	-0.39%
2024/08/29	1	111.00	4.4	111.90	112.50	-3.4	3,600	-0.09%
2024/08/28	0	0.00	1.4	111.57	112.00	-1.4	3,627	-0.04%
2024/08/27	3	110.67	2	112.50	111.00	1	3,655	0.03%
2024/08/26	2	111.50	1.3	112.42	111.00	0.7	3,670	0.02%
2024/08/23	3	111.17	2.1	112.24	111.50	0.9	3,710	0.02%
2024/08/22	0.1	111.51	8.1	111.81	111.50	-8	3,740	-0.21%
2024/08/21	2	110.00	0	0.00	110.00	2	3,758	0.05%
2024/08/20	4	111.25	4.3	111.53	111.50	-0.3	3,792	-0.01%
2024/08/19	2	110.75	1.1	111.00	111.00	0.9	3,822	0.02%
2024/08/16	0	111.50	0.1	112.00	112.00	-0.1	3,897	0.00%
2024/08/15	0	0.00	7	110.79	111.00	-7	3,933	-0.18%
2024/08/14	6	109.58	4	109.00	109.50	2	3,968	0.05%
2024/08/13	4	111.25	6	111.00	111.00	-2	3,985	-0.05%
2024/08/12	2	108.50	5	109.60	110.00	-3	3,983	-0.08%
2024/08/09	2	108.50	4	108.62	107.50	-2	3,973	-0.05%
2024/08/08	5	107.50	3.4	107.12	106.00	1.6	3,965	0.04%
2024/08/07	3	105.67	16.8	107.32	107.50	-13.8	3,941	-0.35%
2024/08/06	10	100.98	9.5	102.16	103.50	0.5	3,892	0.01%
2024/08/05	19	98.88	11.6	97.31	97.60	7.5	3,833	0.19%
2024/08/02	1	104.50	3.4	105.28	106.00	-2.4	3,777	-0.06%
2024/08/01	2.1	105.29	3	105.67	107.50	-0.9	3,768	-0.02%
2024/07/31	4	100.38	1	101.00	103.00	3	3,773	0.08%
2024/07/30	6.3	99.65	2	100.50	102.00	4.3	3,811	0.11%
2024/07/29	7.3	101.63	1	102.00	101.00	6.3	3,810	0.17%
2024/07/26	15.6	102.31	2	103.00	103.50	13.6	3,810	0.36%
2024/07/23	42.5	105.29	2.2	105.05	105.00	40.3	3,826	1.05%
2024/07/22	40.4	105.26	2	106.25	105.50	38.4	3,806	1.01%
2024/07/19	40.6	109.79	14	110.50	109.00	26.6	3,799	0.70%
2024/07/18	6.3	112.23	3	112.33	113.00	3.3	3,787	0.09%
2024/07/17	7	115.00	3.5	115.08	113.50	3.5	3,756	0.09%
2024/07/16	3.5	114.29	1	114.00	113.50	2.5	3,737	0.07%
2024/07/15	2	113.75	0	114.50	114.50	2	3,754	0.05%
2024/07/12	3	114.33	0	0.00	114.00	3	3,756	0.08%
2024/07/11	2.4	117.51	7.7	117.56	117.50	-5.3	3,744	-0.14%
2024/07/10	1.2	114.43	1	114.50	114.50	0.2	3,733	0.00%
2024/07/09	7.7	112.81	4.1	113.76	112.00	3.6	3,719	0.10%
2024/07/08	10.6	114.08	4	113.63	113.00	6.6	3,691	0.18%
2024/07/05	0	116.39	4	117.13	116.00	-4	3,663	-0.11%
2024/07/04	2	116.25	3	117.67	115.00	-1	3,618	-0.03%
2024/07/03	7.2	116.83	4	118.00	116.00	3.2	3,579	0.09%
2024/07/02	5	117.80	10.1	118.74	118.50	-5.1	3,519	-0.14%
2024/07/01	14.1	116.26	4.2	116.99	115.50	10	3,359	0.30%
2024/06/28	6.1	115.92	3	116.83	115.00	3	3,293	0.09%
2024/06/27	3	115.00	1	115.50	115.00	2	3,262	0.06%
2024/06/26	6	115.17	7.1	115.64	115.00	-1.1	3,505	-0.03%
2024/06/25	0.4	113.01	0.1	113.00	112.50	0.3	3,593	0.01%
2024/06/24	5.3	113.28	2.3	115.08	111.50	3	3,564	0.08%
2024/06/21	2	115.50	3.3	115.68	113.50	-1.3	3,537	-0.04%
2024/06/20	7.3	109.60	9.3	111.18	113.00	-2	3,492	-0.06%
2024/06/19	9.5	116.78	7.1	118.55	115.50	2.4	3,422	0.07%
2024/06/18	4	118.75	6.3	119.73	118.50	-2.3	3,454	-0.07%
2024/06/17	2	118.75	2.3	119.35	119.00	-0.3	3,613	-0.01%
2024/06/14	3.1	118.65	0.3	118.50	118.50	2.8	3,787	0.07%
2024/06/13	1.1	120.00	8	119.56	119.00	-6.9	3,796	-0.18%
2024/06/12	9	118.94	12.2	119.11	118.50	-3.2	3,803	-0.08%
2024/06/11	0.2	116.98	4	117.00	117.00	-3.8	3,976	-0.10%
2024/06/07	1.2	114.10	4	114.00	114.00	-2.8	4,313	-0.06%
2024/06/06	3	115.33	8	115.75	115.00	-5	4,403	-0.11%
2024/06/05	2	115.75	3.1	116.32	116.00	-1.1	4,380	-0.02%
2024/06/04	2.1	113.52	1	113.00	113.50	1.1	4,394	0.03%
2024/06/03	4.1	113.15	4	113.63	114.50	0.1	4,438	0.00%
2024/05/31	2.1	113.98	3	113.50	113.00	-0.9	4,550	-0.02%
2024/05/30	9.2	113.16	5.1	112.90	113.00	4.2	4,684	0.09%
2024/05/29	7.1	115.72	8	116.63	116.00	-0.9	4,821	-0.02%
2024/05/28	6	116.42	7	116.79	115.50	-1	4,786	-0.02%
2024/05/27	7.5	115.80	15.3	116.48	115.50	-7.8	4,754	-0.16%
2024/05/24	9.1	115.89	20	115.68	116.00	-11	4,732	-0.23%
2024/05/23	5.1	115.40	54	115.50	115.50	-49	4,703	-1.04%
2024/05/22	8.2	114.87	16.1	114.75	115.00	-7.9	4,686	-0.17%
2024/05/21	0	0.00	16	111.31	112.00	-16	4,652	-0.34%
2024/05/20	1	111.00	5.1	110.07	110.00	-4.1	4,646	-0.09%
2024/05/17	7.1	108.22	3.6	108.36	108.00	3.5	4,602	0.07%
2024/05/16	9	110.50	2.2	110.50	109.50	6.8	4,566	0.15%
2024/05/15	2.1	111.28	1	111.00	111.00	1.1	4,554	0.02%
2024/05/14	0.2	112.00	10	111.90	112.00	-9.8	4,543	-0.22%
2024/05/13	1	110.00	2.1	110.05	110.00	-1.1	4,519	-0.02%
2024/05/10	11	110.91	4.1	110.13	110.50	6.9	4,504	0.15%
2024/05/09	7.2	113.37	8	113.94	112.50	-0.9	4,471	-0.02%
2024/05/08	4.1	112.12	8	112.43	113.00	-3.9	4,445	-0.09%
2024/05/07	8.5	112.02	2.2	112.05	111.00	6.3	4,413	0.14%
2024/05/06	7.2	110.23	4.1	110.78	112.00	3.1	4,380	0.07%
2024/05/03	2	112.25	4	112.75	111.50	-2	4,340	-0.05%
2024/05/02	0.2	110.50	0	0.00	112.00	0.2	4,276	0.00%
2024/04/30	4.7	111.28	15.5	112.55	112.50	-10.8	4,246	-0.25%
2024/04/29	6.4	111.50	10.1	110.55	111.00	-3.7	4,221	-0.09%
2024/04/26	3	107.00	1	107.00	106.50	2	4,202	0.05%
2024/04/25	3.4	106.13	1	107.00	107.00	2.4	4,192	0.06%
2024/04/24	2.1	105.03	4.1	105.76	106.00	-2	4,174	-0.05%
2024/04/23	0.1	103.00	0	0.00	104.00	0.1	4,174	0.00%
2024/04/22	3.3	104.09	4	104.25	103.50	-0.7	4,166	-0.02%
2024/04/19	3.5	106.57	3	107.17	106.50	0.5	4,145	0.01%
2024/04/18	2	109.50	4	110.63	111.00	-2	4,121	-0.05%
2024/04/17	2	110.25	1	112.00	110.00	1	4,124	0.02%
2024/04/16	3.2	108.69	6	110.00	109.00	-2.8	4,121	-0.07%
2024/04/15	16.2	112.22	2.8	112.18	112.00	13.4	4,066	0.33%
2024/04/12	3	113.00	10	113.35	113.00	-7	4,061	-0.17%
2024/04/11	4.6	111.61	3	112.83	112.50	1.6	4,042	0.04%
2024/04/10	3	112.83	5.3	112.90	112.50	-2.2	4,030	-0.06%
2024/04/09	8.5	111.71	3.4	112.18	111.00	5.1	4,006	0.13%
2024/04/08	0.3	110.14	1.2	110.00	110.00	-0.9	3,948	-0.02%
2024/04/03	5.1	108.02	4	109.25	109.50	1.1	3,918	0.03%
2024/04/02	8	110.19	3.6	110.94	110.50	4.4	3,889	0.11%
2024/04/01	4	110.63	2.1	110.52	110.50	2	3,849	0.05%
2024/03/29	42.1	110.69	7	112.00	113.00	35.1	3,797	0.92%
2024/03/28	10	114.40	27	115.31	114.50	-17	3,512	-0.48%
2024/03/27	6	112.50	4	113.25	113.50	2	3,365	0.06%
2024/03/26	51.3	112.35	12	112.33	112.50	39.3	3,333	1.18%
2024/03/25	18.9	114.43	13.1	114.58	115.00	5.9	3,277	0.18%
2024/03/22	12.3	117.87	14.4	117.13	117.00	-2.1	3,235	-0.06%
2024/03/21	9.1	122.22	11.5	122.65	121.50	-2.4	3,152	-0.08%
2024/03/20	11.4	121.35	18	121.81	120.50	-6.6	3,020	-0.22%
2024/03/19	12.2	118.41	33.6	118.98	120.00	-21.4	2,829	-0.76%
2024/03/18	4.3	113.17	4.2	114.33	114.50	0.1	2,634	0.01%
2024/03/15	11.1	113.78	11.3	114.27	114.50	-0.2	2,585	-0.01%
2024/03/14	6.1	116.92	17.4	116.83	117.00	-11.3	2,519	-0.45%
2024/03/13	49.4	115.32	75.6	116.19	117.00	-26.2	2,330	-1.12%
2024/03/12	14	107.32	38	106.86	108.00	-24	1,972	-1.22%
2024/03/11	2	105.25	28	105.21	105.50	-26	1,893	-1.37%
2024/03/08	12	104.46	12.2	105.13	103.00	-0.2	1,883	-0.01%
2024/03/07	29	104.38	8	104.69	105.00	21	1,872	1.12%
2024/03/06	19	107.03	61.7	107.67	106.50	-42.7	1,836	-2.32%
2024/03/05	32.6	104.77	38.1	105.56	105.00	-5.5	1,729	-0.32%
2024/03/04	3	104.00	52.6	103.92	106.00	-49.5	1,599	-3.10%
2024/03/01	2	98.90	0	0.00	98.90	2	1,440	0.14%
2024/02/29	0	0.00	22	99.96	99.80	-22	1,453	-1.51%
2024/02/27	21	98.77	41	99.57	98.90	-20	1,453	-1.38%
2024/02/26	4.1	100.50	0	0.00	100.00	4.1	1,450	0.28%
2024/02/23	5	100.30	13.1	100.50	100.00	-8.1	1,448	-0.56%
2024/02/22	12.1	100.07	6	100.08	100.00	6.1	1,430	0.43%
2024/02/21	10	99.21	8	100.32	98.80	2	1,401	0.14%
2024/02/20	2.1	96.47	0	0.00	96.20	2.1	1,364	0.15%
2024/02/19	0.1	97.70	0	0.00	97.30	0.1	1,372	0.00%
2024/02/16	2.3	97.84	1.1	98.06	97.50	1.1	1,407	0.08%
2024/02/15	1.1	96.30	1	96.40	96.90	0.1	1,483	0.00%
2024/02/05	2	95.35	2	95.20	95.30	0	1,482	0.00%
2024/02/01	2	94.80	4.4	95.60	95.30	-2.4	1,519	-0.16%
2024/01/31	0.1	95.44	1	95.30	95.00	-0.9	1,531	-0.06%
2024/01/30	0	0.00	7	96.26	95.50	-7	1,535	-0.46%
2024/01/29	1	95.90	0.1	96.51	96.20	0.9	1,539	0.06%
2024/01/26	2	96.55	0	0.00	96.50	2	1,542	0.13%
2024/01/25	1	96.20	12	96.12	96.30	-11	1,543	-0.71%
2024/01/24	0	96.00	10	95.90	95.80	-10	1,552	-0.64%
2024/01/23	1	95.70	31.3	96.11	95.80	-30.3	1,559	-1.94%
2024/01/22	0	95.83	1	96.00	96.00	-1	1,558	-0.06%
2024/01/19	2.1	94.72	12.1	95.11	95.00	-9.9	1,552	-0.64%
2024/01/18	3	94.07	1	94.60	94.20	2	1,564	0.13%
2024/01/17	15	93.66	3	93.87	94.00	12	1,565	0.77%
2024/01/16	2	95.30	0	0.00	95.30	2	1,554	0.13%
2024/01/15	0	96.20	0	0.00	96.00	0	1,558	0.00%
2024/01/12	10.1	94.80	1	95.00	94.80	9.1	1,563	0.58%
2024/01/11	12	94.18	2.1	94.43	94.90	9.9	1,563	0.63%
2024/01/10	12	94.93	1	94.80	94.90	11	1,597	0.69%
2024/01/09	11.1	95.79	1	96.00	95.50	10.1	1,623	0.62%
2024/01/08	13.1	95.72	11	95.50	95.70	2.1	1,671	0.13%
2024/01/05	2.2	96.79	4	97.10	96.70	-1.8	1,709	-0.10%
2024/01/04	3.1	99.11	2	97.40	97.60	1	1,735	0.06%
2024/01/03	6.1	98.52	0	0.00	98.30	6.1	1,746	0.35%
2024/01/02	0.1	98.60	1	98.70	99.00	-1	1,746	-0.05%
2023/12/29	0	0.00	0	98.70	98.60	0	1,768	0.00%
2023/12/28	2.1	98.50	1	98.40	98.80	1.1	1,784	0.06%
2023/12/27	1	98.50	0	0.00	98.60	1	1,796	0.06%
2023/12/26	0	98.00	11	98.49	98.00	-11	1,856	-0.59%
2023/12/25	0	96.70	0	0.00	96.60	0	1,911	0.00%
2023/12/22	2.1	96.76	0	96.96	96.60	2	1,965	0.10%
2023/12/21	11.1	97.89	1	98.00	97.00	10.1	1,980	0.51%
2023/12/20	1.3	98.80	12	98.28	98.00	-10.8	1,981	-0.54%
2023/12/19	36.6	97.42	7	97.67	97.70	29.6	1,998	1.48%
2023/12/18	2	100.01	2.1	100.03	100.00	-0.1	2,004	0.00%
2023/12/15	0.1	101.54	6	101.83	101.00	-5.9	2,082	-0.29%
2023/12/14	6.1	100.25	11	100.73	101.50	-4.9	2,197	-0.22%
2023/12/13	8.1	100.00	3.2	100.47	100.00	4.9	2,268	0.21%
2023/12/12	1.2	100.01	7	100.00	100.00	-5.8	2,298	-0.25%
2023/12/11	0.7	100.42	3	100.00	100.00	-2.3	2,348	-0.10%
2023/12/08	21.3	100.42	9	100.39	100.00	12.3	2,413	0.51%
2023/12/07	6.3	101.67	4.3	101.89	101.50	2	2,441	0.08%
2023/12/06	2	103.50	3.1	103.66	104.00	-1.1	2,475	-0.04%
2023/12/05	6.1	102.49	33.3	102.59	103.00	-27.2	2,521	-1.08%
2023/12/04	3.1	102.66	12.3	103.02	103.00	-9.2	2,619	-0.35%
2023/12/01	34.1	101.12	24.1	101.65	101.50	10	2,901	0.34%
2023/11/30	17	102.35	4.1	103.60	103.00	13	2,981	0.43%
2023/11/29	17	102.56	4.5	102.52	102.50	12.5	2,978	0.42%
2023/11/28	3	100.67	7.1	101.15	102.00	-4.1	3,012	-0.14%
2023/11/27	4.2	101.24	5	101.30	100.50	-0.8	3,028	-0.03%
2023/11/24	1	100.48	5	99.92	100.50	-4	3,037	-0.13%
2023/11/22	1.2	99.90	2.6	100.00	100.00	-1.4	3,047	-0.05%
2023/11/21	8	100.56	4	100.50	100.00	4	3,079	0.13%
2023/11/20	1	99.90	3	100.30	100.50	-2	3,146	-0.06%
2023/11/17	3	99.57	2	99.70	99.70	1	3,177	0.03%
2023/11/16	2	99.05	2	99.20	99.20	0	3,292	0.00%
2023/11/15	9.1	99.94	13.3	100.05	99.70	-4.2	3,374	-0.13%
2023/11/14	4	99.57	11	99.73	99.70	-7	3,463	-0.20%
2023/11/13	0	96.63	6	96.63	96.70	-6	3,599	-0.17%
2023/11/10	1	96.80	0	97.30	96.10	1	3,602	0.03%
2023/11/09	1	98.00	2	98.20	98.00	-1	3,590	-0.03%
2023/11/08	2	98.00	4	97.98	97.70	-2	3,580	-0.06%
2023/11/07	1	98.40	11.2	98.59	98.40	-10.2	3,571	-0.29%
2023/11/06	2.1	98.01	0	98.00	98.30	2.1	3,575	0.06%
2023/11/03	0	97.81	3	97.50	97.80	-3	3,604	-0.08%
2023/11/02	3	97.10	7	97.50	97.50	-4	3,640	-0.11%
2023/11/01	2	95.95	0.1	95.65	96.00	1.9	3,684	0.05%
2023/10/31	0	97.68	9	96.49	95.90	-9	3,685	-0.24%
2023/10/30	0.1	97.00	2	97.10	97.50	-1.9	3,688	-0.05%
2023/10/27	2	96.76	1	96.80	96.70	1	3,706	0.03%
2023/10/26	6.1	97.19	1	98.00	96.70	5.1	3,718	0.14%
2023/10/25	2.1	99.45	3	99.87	98.90	-0.9	3,722	-0.02%
2023/10/24	4	98.72	1.5	98.70	99.40	2.5	3,739	0.07%
2023/10/23	1.2	98.25	0	97.82	97.80	1.2	3,759	0.03%
2023/10/20	1	97.01	0	97.30	97.70	1	3,783	0.03%
2023/10/19	3.1	97.95	0	98.20	97.90	3.1	3,801	0.08%
2023/10/18	2.2	98.38	1	98.30	98.30	1.2	3,825	0.03%
2023/10/17	3	99.96	3.4	100.49	100.00	-0.4	3,781	-0.01%
2023/10/16	3	97.18	3	98.03	98.50	0	3,763	0.00%
2023/10/13	1.2	97.93	18.7	99.86	100.00	-17.5	3,733	-0.47%
2023/10/12	0	97.80	1	98.50	98.50	-1	3,693	-0.03%
2023/10/11	1	97.60	2	97.50	97.90	-1	3,676	-0.03%
2023/10/06	0.2	96.69	2.3	96.72	96.60	-2.1	3,689	-0.06%
2023/10/05	5.1	96.71	2.1	98.17	96.40	3	3,722	0.08%
2023/10/04	5.1	96.56	0	96.90	97.00	5.1	3,699	0.14%
2023/10/03	3.6	98.42	4	98.42	98.00	-0.4	3,698	-0.01%
2023/10/02	5	97.32	7	97.95	98.00	-2	3,711	-0.05%
2023/09/28	15.1	95.58	2	96.44	96.80	13.1	3,669	0.36%
2023/09/27	4.1	96.94	7	97.21	97.10	-2.9	3,625	-0.08%
2023/09/26	23.8	98.95	1.6	99.19	98.30	22.2	3,668	0.61%
2023/09/25	6	99.87	24	100.67	99.70	-18	3,714	-0.48%
2023/09/22	1.1	98.04	0	99.10	99.60	1	3,711	0.03%
2023/09/21	5	98.58	1.1	98.79	99.10	3.9	3,700	0.11%
2023/09/20	28.2	99.94	9.3	99.85	99.10	18.9	3,684	0.51%
2023/09/19	1.5	104.61	15.4	104.25	103.50	-13.9	3,634	-0.38%
2023/09/18	4.1	103.38	6.3	103.41	103.00	-2.2	3,582	-0.06%
2023/09/15	3.2	101.82	11	102.00	102.50	-7.9	3,520	-0.22%
2023/09/14	2.4	100.65	7.1	100.85	101.50	-4.7	3,503	-0.14%
2023/09/13	22.2	99.64	10	99.61	99.20	12.2	3,463	0.35%
2023/09/12	4.2	99.91	8	100.31	101.00	-3.9	3,415	-0.11%
2023/09/11	3	101.00	11.1	101.41	101.00	-8.1	3,342	-0.24%
2023/09/08	13.2	100.66	5	101.10	101.00	8.2	3,292	0.25%
2023/09/07	6.2	102.11	6.1	102.58	103.00	0	3,226	0.00%
2023/09/06	19.2	100.49	43.1	102.45	103.00	-23.9	3,130	-0.76%
2023/09/05	3.4	96.64	27.2	96.60	97.90	-23.8	2,825	-0.84%
2023/09/04	2.1	94.95	15.2	94.85	95.60	-13.1	2,749	-0.48%
2023/09/01	25.1	95.19	3	94.13	94.40	22.1	2,733	0.81%
2023/08/31	0.1	94.87	8	94.95	94.70	-7.9	2,686	-0.30%
2023/08/30	6.1	94.12	0.1	94.20	94.50	6	2,684	0.22%
2023/08/29	2	93.40	2	93.45	93.90	0	2,672	0.00%
2023/08/28	3.1	92.21	4	92.63	92.50	-0.9	2,654	-0.03%
2023/08/25	6.1	93.22	11	93.55	92.90	-4.9	2,660	-0.18%
2023/08/24	4.1	94.27	6.1	94.87	95.00	-2	2,629	-0.08%
2023/08/23	13	92.95	4	93.10	93.10	9	2,570	0.35%
2023/08/22	17.2	94.13	24.2	94.50	93.50	-7	2,549	-0.27%
2023/08/21	15	92.67	11	91.81	92.00	4	2,435	0.16%
2023/08/18	3.2	95.93	24	95.68	94.40	-20.8	2,340	-0.89%
2023/08/17	34	94.06	143.4	94.40	95.70	-109.4	2,208	-4.95%	大賣/鉅額交易
2023/08/16	0	89.80	4	89.98	90.00	-4	1,983	-0.20%
2023/08/15	3	89.80	0	0.00	90.20	3	1,973	0.15%
2023/08/14	3.1	89.47	0	0.00	89.80	3.1	1,964	0.16%
2023/08/11	1	90.20	0	0.00	90.50	1	1,960	0.05%
2023/08/10	4.1	89.83	20	89.60	90.30	-15.9	1,956	-0.81%
2023/08/09	38	90.87	51	90.37	90.80	-13	1,940	-0.67%
2023/08/08	4	92.80	45.1	92.98	93.00	-41.1	1,902	-2.16%
2023/08/07	39	92.62	39.4	92.00	91.70	-0.4	1,865	-0.02%
2023/08/04	2	90.30	6.2	90.24	91.00	-4.1	1,833	-0.22%
2023/08/02	2	89.80	8.9	89.77	89.60	-6.9	1,827	-0.38%
2023/08/01	2	89.70	4	89.80	90.00	-2	1,820	-0.11%
2023/07/31	12.1	88.96	5.1	89.84	88.40	7	1,800	0.39%
2023/07/28	2.1	89.86	9.5	90.00	90.10	-7.4	1,781	-0.42%
2023/07/27	34.8	88.78	1	88.90	89.00	33.8	1,756	1.92%
2023/07/26	1	89.21	1.3	89.86	90.00	-0.2	1,729	-0.01%
2023/07/25	1	90.20	3.1	90.66	90.60	-2	1,701	-0.12%
2023/07/24	1.1	89.04	3	89.43	89.70	-1.9	1,668	-0.12%
2023/07/21	6	90.40	2.1	90.24	90.60	3.9	1,649	0.24%
2023/07/20	0.2	89.00	1	89.20	89.00	-0.8	1,638	-0.05%
2023/07/19	19.1	88.72	26	88.40	88.50	-6.9	1,637	-0.42%
2023/07/18	12	91.08	1	90.80	90.50	11	1,623	0.68%
2023/07/17	24	91.00	2	90.40	91.50	22	1,617	1.36%
2023/07/14	12.5	91.15	1	91.01	91.00	11.4	1,615	0.71%
2023/07/13	19.2	92.61	17.2	92.74	92.00	2	1,602	0.13%
2023/07/12	4.4	90.66	10.3	91.72	92.00	-6	1,561	-0.38%
2023/07/11	17	88.14	3	88.37	88.40	14	1,516	0.93%
2023/07/10	14.5	87.90	4	87.10	87.30	10.5	1,519	0.69%
2023/07/07	35.3	88.40	1	87.50	88.60	34.3	1,505	2.28%
2023/07/06	27	89.99	0.1	90.30	90.10	26.9	1,481	1.82%
2023/07/05	16.1	89.61	6.5	89.78	90.10	9.6	1,456	0.66%
2023/07/04	14.4	89.10	2	88.50	88.90	12.4	1,438	0.86%
2023/07/03	2.2	94.82	13.9	95.69	96.20	-11.7	1,336	-0.88%
2023/06/30	11	93.56	3	94.03	93.80	8	1,265	0.63%
2023/06/29	0	0.00	1	94.60	93.60	-1	1,262	-0.08%
2023/06/28	5.2	94.46	4.1	93.66	93.10	1.1	1,248	0.09%
2023/06/27	8.7	96.20	3.1	95.45	94.50	5.6	1,226	0.45%
2023/06/26	2	97.50	11.2	97.88	97.70	-9.2	1,195	-0.77%
2023/06/21	4.2	95.82	8.1	96.07	96.30	-4	1,137	-0.35%
2023/06/20	14.1	95.42	3.2	95.15	95.60	10.9	1,107	0.99%
2023/06/19	1	94.40	1.1	94.33	94.50	-0.1	1,106	-0.01%
2023/06/16	1	92.00	7.3	92.88	94.30	-6.3	1,105	-0.57%
2023/06/15	3.1	92.30	2.3	92.20	92.20	0.8	1,087	0.07%
2023/06/14	0	0.00	3	93.07	92.70	-3	1,087	-0.28%
2023/06/13	2.1	93.20	2.3	93.82	93.10	-0.2	1,091	-0.02%
2023/06/12	0.1	92.40	4.2	92.90	93.20	-4.1	1,099	-0.37%
2023/06/09	8.1	92.19	5.1	92.13	92.50	3	1,088	0.28%
2023/06/08	0	93.50	5.2	93.82	93.30	-5.1	1,087	-0.47%
2023/06/07	14.4	93.20	2.1	93.05	93.30	12.3	1,081	1.14%
2023/06/06	0.1	92.54	0.1	92.60	92.40	0	1,081	0.00%
2023/06/05	1.2	92.67	4.1	92.70	92.60	-2.9	1,095	-0.26%
2023/06/02	4.5	91.44	0.3	91.60	90.90	4.2	1,123	0.37%
2023/06/01	2.1	90.75	2	90.80	90.70	0.1	1,116	0.01%
2023/05/31	5	90.16	4	90.20	90.30	1	1,120	0.09%
2023/05/30	0	89.30	1	89.40	89.40	-1	1,108	-0.09%
2023/05/29	5.1	89.28	1	89.30	89.40	4.1	1,107	0.37%
2023/05/26	5.1	88.90	3	88.80	88.60	2.1	1,098	0.19%
2023/05/25	1.1	88.20	0.2	88.10	88.00	0.9	1,081	0.08%
2023/05/23	0.1	87.35	0.1	87.30	87.30	0	1,074	0.00%
2023/05/22	0.1	87.30	0	0.00	87.10	0.1	1,084	0.01%
2023/05/19	0.1	87.00	3.5	87.06	86.70	-3.4	1,083	-0.32%
2023/05/18	0.4	86.55	0	0.00	87.00	0.4	1,090	0.03%
2023/05/17	1.1	86.50	1	86.50	86.40	0.1	1,099	0.01%
2023/05/16	0	0.00	0.1	86.20	86.20	-0.1	1,125	0.00%
2023/05/15	0	85.20	0.5	85.30	85.20	-0.5	1,128	-0.04%
2023/05/12	0	0.00	4	85.45	85.40	-4	1,144	-0.35%
2023/05/11	1	84.80	1	85.10	84.70	0	1,154	0.00%
2023/05/10	11.3	85.12	1.5	84.94	85.10	9.8	1,165	0.84%
2023/05/09	0.1	87.00	1	87.00	86.60	-0.9	1,158	-0.08%
2023/05/05	0	86.40	3	86.20	86.00	-3	1,200	-0.25%
2023/05/02	1	85.60	6	85.98	85.90	-5	1,321	-0.38%
2023/04/28	1.2	85.50	14	85.59	85.20	-12.8	1,330	-0.97%
2023/04/27	1	85.10	1	85.30	84.90	0	1,328	0.00%
2023/04/26	1	83.30	0	0.00	84.70	1	1,328	0.08%
2023/04/25	13.3	84.81	0.2	84.20	83.90	13.1	1,329	0.99%
2023/04/24	1.1	85.62	7	85.84	86.00	-5.9	1,311	-0.45%
2023/04/21	10.5	85.29	0	0.00	85.00	10.5	1,321	0.80%
2023/04/20	4.3	86.37	8	86.51	86.00	-3.7	1,342	-0.28%
2023/04/19	1.3	87.58	0	0.00	87.20	1.3	1,339	0.09%
2023/04/17	1	88.00	0	0.00	87.90	1	1,323	0.08%
2023/04/14	2	87.85	0	0.00	87.70	2	1,323	0.15%
2023/04/13	1.4	88.00	4	88.25	87.80	-2.6	1,322	-0.20%
2023/04/12	1.1	88.71	0	0.00	88.60	1.1	1,323	0.08%
2023/04/11	2.1	88.79	1	89.01	89.00	1.1	1,317	0.08%
2023/04/07	0	88.90	0	0.00	88.90	0	1,322	0.00%
2023/04/06	2.1	88.20	0	0.00	88.10	2.1	1,313	0.16%
2023/03/31	1	89.50	1	89.20	89.00	0	1,310	0.00%
2023/03/30	6.1	89.16	5	88.96	88.90	1.1	1,299	0.08%
2023/03/29	0.3	88.50	0	0.00	88.60	0.3	1,289	0.02%
2023/03/28	0.1	88.26	2.3	88.36	87.70	-2.3	1,301	-0.18%
2023/03/27	0	0.00	1	88.50	88.40	-1	1,303	-0.08%
2023/03/24	1.1	88.32	2.1	88.65	88.20	-1.1	1,314	-0.08%
2023/03/23	1	88.60	2	88.40	88.40	-1	1,299	-0.08%
2023/03/22	3.1	87.74	3	88.33	87.80	0.1	1,289	0.00%
2023/03/21	1.4	88.27	2	88.30	88.50	-0.6	1,265	-0.05%
2023/03/20	1.1	87.30	4.5	87.41	87.80	-3.4	1,251	-0.27%
2023/03/17	0.3	86.46	5	86.49	86.90	-4.7	1,244	-0.38%
2023/03/16	1.1	85.56	1	86.20	85.80	0.1	1,240	0.01%
2023/03/15	1	86.00	4.9	86.62	86.10	-3.9	1,239	-0.31%
2023/03/14	3.2	85.98	1.1	85.94	86.00	2.1	1,243	0.17%
2023/03/13	2.6	86.00	2	86.00	86.20	0.6	1,243	0.04%
2023/03/10	2	86.65	1	86.70	86.60	1	1,240	0.08%
2023/03/09	2	88.50	4	88.18	87.90	-2	1,247	-0.16%
2023/03/08	3	87.60	12.9	87.59	88.10	-9.9	1,241	-0.80%
2023/03/07	17	88.94	7.6	88.83	88.70	9.4	1,203	0.78%
2023/03/06	1.1	89.01	5.2	89.03	89.40	-4.1	1,148	-0.36%
2023/03/03	0.1	88.79	0	0.00	88.30	0.1	1,132	0.01%
2023/03/02	8	88.18	11.9	88.12	88.30	-3.9	1,126	-0.35%
2023/03/01	0.1	86.70	5	85.94	87.10	-4.9	1,113	-0.44%
2023/02/24	2	86.15	5	86.12	86.20	-3	1,105	-0.27%
2023/02/23	0	86.90	1	86.70	86.50	-1	1,099	-0.09%
2023/02/22	1.3	86.75	0	0.00	86.80	1.3	1,104	0.12%
2023/02/21	0	86.70	5.1	86.77	87.20	-5.1	1,110	-0.46%
2023/02/20	4.2	86.28	5	86.90	86.20	-0.8	1,121	-0.07%
2023/02/17	0.1	86.90	2	86.40	86.50	-1.9	1,119	-0.17%
2023/02/16	8	86.74	5	86.64	86.60	3	1,128	0.27%
2023/02/15	0.2	85.65	2	85.15	85.20	-1.8	1,135	-0.16%
2023/02/14	3.2	85.87	4	86.40	85.20	-0.9	1,134	-0.07%
2023/02/13	1.1	86.21	0	0.00	86.50	1.1	1,116	0.10%
2023/02/10	3.1	86.48	0	0.00	86.50	3.1	1,130	0.28%
2023/02/09	2	88.10	1	88.10	88.00	1	1,125	0.09%
2023/02/08	6	88.73	4.3	89.01	89.10	1.7	1,125	0.15%
2023/02/07	4	88.30	11.1	88.35	88.60	-7.1	1,122	-0.63%
2023/02/06	0.2	89.46	4.1	88.88	89.20	-3.9	1,125	-0.34%
2023/02/03	6	90.10	1.5	90.01	90.00	4.5	1,107	0.41%
2023/02/02	6.5	89.78	11.6	90.34	90.50	-5.2	1,083	-0.48%
2023/02/01	6	88.42	6	88.51	88.70	0	1,040	0.00%
2023/01/31	1	86.40	5	86.42	87.10	-4	1,011	-0.40%
2023/01/30	9.1	84.71	2	84.90	85.10	7.1	984	0.72%
2023/01/17	2.2	82.62	1	82.70	82.50	1.2	979	0.12%
2023/01/16	2	83.16	0	0.00	83.00	2	996	0.21%
2023/01/13	7.1	83.94	0	0.00	83.30	7.1	1,012	0.70%
2023/01/11	0	85.60	4	85.73	85.80	-4	1,087	-0.37%
2023/01/10	0	0.00	9.1	84.96	85.40	-9.1	1,095	-0.83%
2023/01/06	0	0.00	4	82.08	82.50	-4	1,119	-0.36%
2023/01/05	0	0.00	3	82.10	81.80	-3	1,248	-0.24%
2023/01/04	4	81.45	0	0.00	81.50	4	1,260	0.32%
2023/01/03	1	81.80	1	82.40	82.20	0	1,279	0.00%
2022/12/30	3	81.20	1	82.70	82.70	2	1,306	0.15%
2022/12/29	0	0.00	5	81.72	81.40	-5	1,298	-0.39%
2022/12/28	4	81.35	0	0.00	81.30	4	1,314	0.30%
2022/12/27	0	0.00	3	82.00	82.30	-3	1,319	-0.23%
2022/12/26	5	81.60	2	81.95	81.50	3	1,327	0.23%
2022/12/23	2	81.25	3	81.93	83.00	-1	1,353	-0.07%
2022/12/22	0	0.00	2	82.50	82.40	-2	1,378	-0.15%
2022/12/21	3	81.93	0.2	82.50	81.80	2.8	1,402	0.20%
2022/12/20	7	84.10	2	85.15	83.00	5	1,406	0.36%
2022/12/19	1.1	86.09	2	86.10	85.50	-0.9	1,429	-0.06%
2022/12/16	3	85.33	8	85.81	86.20	-5	1,418	-0.35%
2022/12/15	2	85.25	0	0.00	85.20	2	1,401	0.14%
2022/12/14	0.1	85.20	5	85.14	85.40	-4.9	1,403	-0.35%
2022/12/13	0	0.00	4.1	84.80	84.20	-4.1	1,398	-0.29%
2022/12/12	4	84.92	5	85.20	85.20	-1	1,395	-0.07%
2022/12/09	1	84.01	0	0.00	84.30	1	1,402	0.07%
2022/12/08	0	0.00	2	84.40	84.40	-2	1,401	-0.14%
2022/12/07	0	83.00	2.3	82.88	83.30	-2.2	1,403	-0.16%
2022/12/06	11	83.86	8	83.91	83.00	3	1,401	0.21%
2022/12/05	5	85.90	0	0.00	85.80	5	1,387	0.36%
2022/12/02	2	85.90	1	86.10	86.00	1	1,384	0.07%
2022/12/01	1	85.10	46	85.46	85.40	-45	1,375	-3.27%
2022/11/30	0	0.00	1	82.80	83.50	-1	1,371	-0.07%
2022/11/29	1	81.90	7	82.20	82.10	-6	1,367	-0.44%
2022/11/28	0	0.00	1	82.40	82.20	-1	1,369	-0.07%
2022/11/25	5.3	82.26	0	0.00	81.60	5.3	1,375	0.39%
2022/11/24	2	82.10	0	0.00	82.50	2	1,380	0.14%
2022/11/23	2	81.35	0.1	81.60	81.20	1.9	1,372	0.14%
2022/11/22	1.1	81.20	0	81.50	81.20	1.1	1,388	0.08%
2022/11/21	0.1	81.70	0	0.00	81.60	0.1	1,398	0.00%
2022/11/17	1	83.10	0.3	83.60	83.10	0.8	1,399	0.05%
2022/11/16	0	0.00	1.3	82.80	82.90	-1.3	1,406	-0.09%
2022/11/15	0.3	82.16	0	0.00	82.10	0.3	1,400	0.02%
2022/11/14	1.3	81.38	2	81.30	81.60	-0.7	1,413	-0.05%
2022/11/11	2.1	81.21	9	81.75	81.00	-6.9	1,442	-0.48%
2022/11/10	0	0.00	2	79.90	80.40	-2	1,448	-0.14%
2022/11/09	1	79.70	0	0.00	80.10	1	1,480	0.07%
2022/11/08	1	80.00	1	80.40	79.40	0	1,480	0.00%
2022/11/07	2.1	79.30	2.2	79.20	79.50	-0.2	1,501	-0.01%
2022/11/04	1	78.20	2	78.90	78.80	-1	1,514	-0.07%
2022/11/03	11.1	78.46	2	78.00	78.40	9.1	1,521	0.60%
2022/11/02	2	77.45	3	77.97	77.50	-1	1,526	-0.07%
2022/11/01	2	76.55	0	0.00	76.90	2	1,517	0.13%
2022/10/31	0	0.00	13	76.46	76.30	-13	1,519	-0.86%
2022/10/28	8	74.59	6	74.93	75.50	2	1,524	0.13%
2022/10/27	1	74.50	0	0.00	75.50	1	1,523	0.07%
2022/10/26	0	0.00	4	75.00	74.20	-4	1,532	-0.26%
2022/10/25	0	76.10	1	76.30	75.10	-1	1,537	-0.06%
2022/10/24	8	75.63	9	76.19	75.60	-1	1,567	-0.06%
2022/10/21	1	76.10	1	76.90	76.00	0	1,562	0.00%
2022/10/20	8	75.13	11	76.38	76.20	-3	1,608	-0.19%
2022/10/19	4	75.88	1	75.70	75.70	3	1,580	0.19%
2022/10/18	2	75.15	6	75.30	75.10	-4	1,563	-0.25%
2022/10/17	8	72.45	12	73.08	74.20	-4	1,567	-0.25%
2022/10/14	19	73.92	20	73.53	73.50	-1	1,571	-0.06%
2022/10/13	37.2	74.21	29	74.46	71.70	8.2	1,546	0.53%
2022/10/12	1	72.10	1	72.50	72.40	0	1,430	0.00%
2022/10/11	3.1	70.31	3	70.80	71.00	0.1	1,459	0.00%
2022/10/07	6	72.13	2	72.60	72.00	4	1,517	0.26%
2022/10/05	1	75.00	2.1	75.60	75.00	-1.1	1,612	-0.07%
2022/10/04	0	0.00	2	73.60	73.90	-2	1,620	-0.12%
2022/10/03	0.6	71.66	0	0.00	71.50	0.6	1,630	0.03%
2022/09/30	2	70.00	4	71.60	71.90	-2	1,661	-0.12%
2022/09/29	12.5	72.85	13	72.83	72.30	-0.5	1,693	-0.03%
2022/09/28	5.2	73.97	3	73.40	73.00	2.2	1,689	0.13%
2022/09/27	2.4	75.89	1	75.60	76.00	1.4	1,694	0.08%
2022/09/26	26.8	77.21	1.2	76.78	76.40	25.6	1,731	1.48%
2022/09/23	12.2	81.20	2	81.45	81.30	10.2	1,734	0.59%
2022/09/22	1.1	82.63	1	82.20	82.50	0.1	1,755	0.00%
2022/09/21	5.1	84.01	1	84.60	83.90	4.1	1,770	0.23%
2022/09/20	0.1	84.50	0	0.00	85.00	0.1	1,803	0.01%
2022/09/19	1	84.50	2	84.50	84.80	-1	1,822	-0.05%
2022/09/16	0	0.00	1	84.90	85.10	-1	1,830	-0.05%
2022/09/15	1.2	84.80	0	0.00	85.10	1.2	1,842	0.07%
2022/09/14	2	84.00	0	0.00	84.40	2	1,863	0.11%
2022/09/13	1.2	85.20	1	85.50	85.10	0.2	1,887	0.01%
2022/09/12	2	84.15	0	0.00	84.00	2	1,920	0.10%
2022/09/08	1	82.10	9	83.73	84.00	-8	1,951	-0.41%
2022/09/07	2.1	81.33	0	0.00	82.00	2.1	1,990	0.10%
2022/09/06	20.1	82.77	1	82.50	82.30	19.1	2,014	0.95%
2022/09/05	2.1	84.73	0	0.00	84.20	2.1	2,030	0.10%
2022/09/02	1	85.31	0	0.00	85.50	1	2,065	0.05%
2022/09/01	13	85.72	7	85.80	85.70	6	2,138	0.28%
2022/08/31	1	86.42	1	86.90	86.90	0	2,226	0.00%
2022/08/30	0	86.20	1	86.50	86.30	-1	2,272	-0.04%
2022/08/29	15	85.83	2	85.95	85.80	13	2,307	0.56%
2022/08/26	1	88.00	1	88.30	88.40	0	2,298	0.00%
2022/08/24	2.1	86.46	154	86.05	86.10	-151.9	2,332	-6.51%	大賣/鉅額交易
2022/08/23	3	87.20	2	87.35	87.10	1	2,329	0.04%
2022/08/22	0	0.00	3	88.80	89.00	-3	2,355	-0.13%
2022/08/19	2.5	89.82	3	89.40	89.40	-0.5	2,361	-0.02%
2022/08/18	8.2	89.29	13	89.25	89.40	-4.8	2,343	-0.20%
2022/08/17	6.1	90.57	6	90.88	90.80	0.1	2,308	0.00%
2022/08/16	138	91.33	4	91.38	90.80	134	2,320	5.77%	大買/鉅額交易
2022/08/15	21.4	89.92	7.7	89.90	89.80	13.7	2,283	0.60%
2022/08/12	11	89.91	6	90.00	90.00	5	2,281	0.22%
2022/08/11	3	88.67	2	89.30	88.50	1	2,257	0.04%
2022/08/10	5	87.80	5.2	88.13	87.80	-0.2	2,260	-0.01%
2022/08/09	0	0.00	2	87.70	88.00	-2	2,261	-0.09%
2022/08/08	1	86.90	2	86.30	86.90	-1	2,267	-0.04%
2022/08/05	2	86.50	1	86.70	86.70	1	2,279	0.04%
2022/08/04	3.1	84.94	10	85.49	86.00	-7	2,303	-0.30%
2022/08/03	1	86.00	11	86.15	86.10	-10	2,295	-0.44%
2022/08/02	4	87.00	15	86.56	86.70	-11	2,304	-0.48%
2022/08/01	1	88.20	1	87.80	87.60	0	2,295	0.00%
2022/07/29	2	86.10	18	87.31	87.40	-16	2,288	-0.70%
2022/07/28	2	84.55	10	85.03	85.00	-8	2,266	-0.35%
2022/07/27	82	82.68	75	83.54	84.30	7	2,261	0.31%
2022/07/26	20	83.99	2	84.10	83.70	18	2,201	0.82%
2022/07/25	3	86.30	6.2	85.90	86.40	-3.2	2,178	-0.14%
2022/07/22	4.1	86.68	4	86.28	86.10	0.1	2,188	0.00%
2022/07/21	5	86.64	3	86.57	87.00	2	2,206	0.09%
2022/07/20	2	87.40	2	87.35	86.80	0	2,227	0.00%
2022/07/19	9.1	86.86	10	86.93	86.90	-0.9	2,255	-0.04%
2022/07/18	5	87.60	11	87.84	87.50	-6	2,276	-0.26%
2022/07/15	7	85.26	12.8	85.68	86.00	-5.8	2,269	-0.26%
2022/07/14	37.1	89.32	27	90.84	90.90	10.1	2,244	0.45%
2022/07/13	6.1	90.59	20	90.45	90.80	-13.9	2,190	-0.63%
2022/07/12	42.1	86.93	43	87.23	86.90	-0.9	2,169	-0.04%
2022/07/11	6	89.18	4	89.28	89.60	2	2,172	0.09%
2022/07/08	0	0.00	7	87.06	88.40	-7	2,158	-0.32%
2022/07/07	77.2	81.88	39	83.59	84.00	38.2	2,120	1.80%
2022/07/06	58.1	85.26	47	83.41	83.70	11.1	2,083	0.53%
2022/07/05	4.2	84.63	5	85.54	86.30	-0.8	2,101	-0.04%
2022/07/04	96.3	85.13	84	85.00	84.60	12.3	2,090	0.59%
2022/07/01	13.2	88.58	3	88.10	87.60	10.2	2,089	0.49%
2022/06/30	27.3	91.26	12	90.58	90.70	15.3	2,052	0.74%
2022/06/29	49	93.67	43	93.42	93.20	6	2,033	0.30%
2022/06/28	54.3	95.91	40	95.11	95.20	14.3	2,026	0.71%
2022/06/27	6	97.93	6	98.38	98.30	0	2,017	0.00%
2022/06/24	2	97.50	3	98.10	97.10	-1	2,028	-0.05%
2022/06/23	9.1	96.36	6	96.73	96.80	3.1	2,061	0.15%
2022/06/22	4	97.40	16	98.30	97.30	-12	2,081	-0.58%
2022/06/21	4	97.40	3.1	98.39	99.10	0.9	2,132	0.04%
2022/06/20	11.6	97.79	1	99.50	97.00	10.6	2,135	0.50%
2022/06/17	14	98.71	16	99.19	99.00	-2	2,138	-0.09%
2022/06/16	24	99.35	45	99.94	99.10	-21	2,221	-0.95%
2022/06/15	4	100.88	29.2	100.63	100.50	-25.2	2,233	-1.13%
2022/06/14	27.1	99.98	52	100.24	100.50	-24.9	2,279	-1.09%
2022/06/13	15.1	101.16	18.2	100.86	101.00	-3.2	2,296	-0.14%
2022/06/10	29.1	102.43	51.1	102.77	103.00	-21.9	2,275	-0.96%
2022/06/09	7.8	102.00	18	101.83	102.50	-10.3	2,215	-0.46%
2022/06/08	4	100.50	4.3	100.34	100.50	-0.3	2,140	-0.02%
2022/06/07	11.2	99.29	32.2	99.52	99.10	-21	2,123	-0.99%
2022/06/06	5	98.84	3	98.33	98.70	2	2,116	0.09%
2022/06/02	1	97.80	1.2	97.97	98.00	-0.2	2,170	-0.01%
2022/06/01	2.3	98.10	1.5	98.15	98.10	0.8	2,209	0.04%
2022/05/31	0	96.80	0.1	96.90	96.90	-0.1	2,200	0.00%
2022/05/30	4.3	96.66	6	96.42	96.80	-1.7	2,220	-0.08%
2022/05/27	2	93.90	5	94.02	93.90	-3	2,210	-0.14%
2022/05/26	1	92.50	2	92.40	92.40	-1	2,284	-0.04%
2022/05/25	0	0.00	2	92.80	93.00	-2	2,335	-0.09%
2022/05/24	12	93.55	7	93.99	92.10	5	2,373	0.21%
2022/05/20	1	93.30	0	0.00	93.10	1	2,374	0.04%
2022/05/19	16	92.04	16	92.39	92.70	0	2,376	0.00%
2022/05/18	0	0.00	7.2	93.35	93.50	-7.2	2,376	-0.30%
2022/05/17	0	91.50	2	91.20	91.60	-2	2,378	-0.08%
2022/05/16	10	90.20	2	90.15	89.60	8	2,388	0.33%
2022/05/13	0.1	87.75	0.2	87.90	88.10	-0.1	2,391	0.00%
2022/05/12	61.5	87.57	44	86.23	86.00	17.5	2,403	0.73%
2022/05/11	30	89.48	30	89.36	89.30	0	2,393	0.00%
2022/05/10	0.1	89.50	0	0.00	90.30	0.1	2,433	0.00%
2022/05/09	3.1	90.37	1	90.20	90.00	2.1	2,472	0.08%
2022/05/06	1	91.70	0	0.00	92.30	1	2,502	0.04%
2022/05/05	1	93.20	1.3	93.47	93.60	-0.3	2,535	-0.01%
2022/05/04	0	0.00	2.1	92.40	92.50	-2.1	2,663	-0.08%
2022/05/03	1.4	90.86	1.1	90.81	90.80	0.4	2,731	0.01%
2022/04/29	0.5	91.20	2.3	91.11	91.00	-1.9	2,871	-0.06%
2022/04/28	72	90.23	72.2	90.11	90.10	-0.2	2,924	-0.01%
2022/04/27	36	88.21	12.3	89.62	90.90	23.8	2,996	0.79%
2022/04/26	52.7	91.05	38	90.90	90.90	14.7	3,019	0.49%
2022/04/25	99.3	93.64	90	92.77	92.30	9.3	3,037	0.31%
2022/04/22	77.2	96.75	76	96.02	96.00	1.2	3,038	0.04%
2022/04/21	2	98.70	4.1	99.13	98.20	-2.1	3,060	-0.07%
2022/04/20	1.1	98.67	3.7	98.41	99.40	-2.6	3,064	-0.09%
2022/04/19	2	97.31	15	97.07	98.00	-13	3,042	-0.43%
2022/04/18	9.2	95.04	1.7	95.22	94.60	7.5	3,058	0.25%
2022/04/15	3.1	96.08	5.1	96.74	95.80	-2	3,083	-0.06%
2022/04/14	1.3	97.58	13	97.52	97.20	-11.7	3,185	-0.37%
2022/04/13	1	96.40	2.3	96.92	97.40	-1.3	3,256	-0.04%
2022/04/12	15.2	95.44	30	95.49	95.50	-14.8	3,329	-0.44%
2022/04/11	17.1	97.00	20.2	97.09	96.70	-3	3,403	-0.09%
2022/04/08	1.3	98.24	2	98.70	99.40	-0.7	3,430	-0.02%
2022/04/07	57.9	99.48	36	98.38	97.90	21.9	3,493	0.63%
2022/04/06	20.3	100.90	21	101.02	101.50	-0.8	3,693	-0.02%
2022/04/01	8.1	101.13	7.4	101.59	102.00	0.8	3,750	0.02%
2022/03/31	0.5	102.20	1	102.00	102.50	-0.5	3,780	-0.01%
2022/03/30	7.3	102.71	54.1	102.75	103.00	-46.9	3,848	-1.22%
2022/03/29	36	102.24	35.5	101.56	101.50	0.5	4,044	0.01%
2022/03/28	9.3	100.78	17.7	101.23	102.50	-8.4	4,443	-0.19%
2022/03/25	14.8	102.89	2	101.75	102.00	12.8	4,745	0.27%
2022/03/24	43.4	103.62	24	103.00	103.00	19.4	4,738	0.41%
2022/03/23	5	102.10	9	102.11	103.00	-4	4,709	-0.08%
2022/03/22	14.1	102.15	2.2	102.05	102.50	11.9	4,763	0.25%
2022/03/21	25.1	103.26	42.1	103.52	103.00	-17	4,773	-0.36%
2022/03/18	8.2	100.68	19	100.63	100.50	-10.8	4,753	-0.23%
2022/03/17	25	99.98	45.1	100.00	100.00	-20.1	4,754	-0.42%
2022/03/16	1	99.19	17	98.21	98.30	-16	4,718	-0.34%
2022/03/15	38	95.87	18	96.05	96.50	20	4,742	0.42%
2022/03/14	30	97.83	27	97.30	97.20	3	4,811	0.06%
2022/03/11	0	0.00	7.1	98.54	98.30	-7.1	4,912	-0.15%
2022/03/10	0	0.00	24	99.21	98.70	-24	5,020	-0.48%
2022/03/09	3.2	97.40	1	97.40	96.90	2.2	5,044	0.04%
2022/03/08	1	96.60	7	97.71	96.70	-6	5,101	-0.12%
2022/03/07	54.1	94.87	76	94.63	95.80	-21.9	5,099	-0.43%
2022/03/04	7	97.83	5	97.30	97.30	2	5,116	0.04%
2022/03/03	56.1	98.57	8	98.34	98.80	48.1	5,192	0.93%
2022/03/02	35	97.85	41	98.36	98.30	-6	5,214	-0.12%
2022/03/01	6	98.57	40	98.84	98.80	-34	5,293	-0.64%
2022/02/25	20	95.63	3	95.90	96.40	17	5,263	0.32%
2022/02/24	64.3	94.21	43.1	93.35	93.10	21.1	5,334	0.40%
2022/02/23	46	95.27	44	95.48	95.40	2	5,393	0.04%
2022/02/22	2.1	95.20	5	95.30	95.20	-2.9	5,581	-0.05%
2022/02/21	6.1	95.73	4	96.50	96.60	2.1	5,764	0.04%
2022/02/18	36	95.71	36	96.05	96.50	0	6,150	0.00%
2022/02/17	9.1	96.52	6	96.63	95.70	3.1	6,342	0.05%
2022/02/16	0.3	96.42	4	96.55	96.90	-3.8	6,626	-0.06%
2022/02/15	3.3	95.24	5	94.82	94.60	-1.7	6,651	-0.03%
2022/02/14	5.2	94.30	3.1	94.11	94.20	2.1	6,750	0.03%
2022/02/11	12.2	95.99	17	96.72	96.50	-4.9	6,763	-0.07%
2022/02/10	10.2	96.42	16	96.46	96.20	-5.8	6,811	-0.08%
2022/02/09	16.1	96.81	16	96.72	97.20	0.1	6,830	0.00%
2022/02/08	3.1	94.95	7	95.29	95.20	-3.9	6,935	-0.06%
2022/02/07	9.1	93.27	4	93.95	94.70	5.1	6,957	0.07%
2022/01/26	295.7	93.62	242.2	92.56	92.60	53.5	6,985	0.77%	大買/大賣/
2022/01/25	9.4	95.72	3.1	95.86	95.40	6.3	7,096	0.09%
2022/01/24	113.8	96.80	32.1	96.28	96.10	81.7	7,156	1.14%	大買/
2022/01/21	15.8	99.61	14	99.66	99.40	1.8	7,050	0.03%
2022/01/20	100.1	100.21	28	100.38	100.50	72.1	7,024	1.03%
2022/01/19	46.3	100.86	32	100.53	100.50	14.3	6,974	0.20%
2022/01/18	105.1	103.48	4.2	103.26	102.50	100.9	6,945	1.45%	大買/
2022/01/17	16.2	101.69	11	101.95	102.00	5.2	6,912	0.08%
2022/01/14	14.1	102.00	4	101.88	102.50	10.1	6,903	0.15%
2022/01/13	10.3	101.81	2	101.75	102.00	8.3	6,915	0.12%
2022/01/12	6.1	101.83	10	101.75	101.50	-3.9	6,922	-0.06%
2022/01/11	13.2	102.16	9.1	102.23	101.50	4.1	6,967	0.06%
2022/01/10	19.1	101.56	19	102.74	103.00	0.1	6,949	0.00%
2022/01/07	117.1	103.94	28.1	102.20	102.50	89	6,945	1.28%	大買/
2022/01/06	20.1	105.00	14	104.79	105.50	6.1	6,861	0.09%
2022/01/05	38.3	107.00	4	106.13	106.00	34.3	6,844	0.50%
2022/01/04	9.1	107.34	17	107.38	107.50	-7.9	6,801	-0.12%
2022/01/03	8.1	105.94	1	106.00	106.00	7.1	6,758	0.11%
2021/12/30	41.2	106.05	6.1	106.09	105.50	35.1	6,756	0.52%
2021/12/29	84	109.57	54.4	109.35	107.00	29.7	6,754	0.44%
2021/12/28	78.1	105.88	9	105.45	105.50	69	6,643	1.04%
2021/12/27	6	106.58	12.1	107.54	106.50	-6.1	6,718	-0.09%
2021/12/24	26.9	107.33	24.1	107.58	106.50	2.7	6,807	0.04%
2021/12/23	111.7	109.70	64.7	108.68	108.50	47	6,800	0.69%	大買/
2021/12/22	40.1	110.55	104.1	110.66	111.00	-64	6,660	-0.96%	大賣/
2021/12/21	82.5	106.91	96.6	107.11	107.50	-14.1	6,439	-0.22%
2021/12/20	2	102.50	7	102.57	102.50	-5	6,139	-0.08%
2021/12/17	19	102.13	6	102.33	102.00	13	6,155	0.21%
2021/12/16	8.2	102.98	40.3	102.51	103.50	-32.1	6,190	-0.52%
2021/12/15	3	100.60	8	100.50	101.00	-5	6,197	-0.08%
2021/12/14	56.7	99.45	36	99.19	99.20	20.7	6,174	0.34%
2021/12/13	15.1	100.80	39	100.42	100.00	-23.9	6,151	-0.39%
2021/12/10	25.6	100.93	13	100.88	101.00	12.6	6,263	0.20%
2021/12/09	75.6	101.38	30	100.58	100.50	45.6	6,366	0.72%
2021/12/08	7.2	101.87	8.1	102.13	102.00	-0.9	6,336	-0.01%
2021/12/07	33.2	100.93	26	100.60	101.00	7.2	6,287	0.11%
2021/12/06	64.8	102.64	33	102.09	102.00	31.8	6,209	0.51%
2021/12/03	1.1	104.52	16.2	104.51	105.50	-15.1	6,141	-0.25%
2021/12/02	20.3	104.71	9.6	104.73	103.50	10.7	6,153	0.17%
2021/12/01	21.3	104.23	21.1	104.88	105.50	0.2	6,141	0.00%
2021/11/30	59.5	106.03	29.2	106.95	105.50	30.3	6,109	0.50%
2021/11/29	47.5	102.72	24.1	104.19	104.00	23.4	6,109	0.38%
2021/11/26	29.3	105.33	174	106.31	104.50	-144.7	6,056	-2.39%	大賣/鉅額交易
2021/11/25	160.6	106.77	29	106.47	107.00	131.6	6,025	2.18%	大買/鉅額交易
2021/11/24	37.2	106.84	15	108.20	108.50	22.2	5,942	0.37%
2021/11/23	67.6	109.12	58.5	108.95	107.50	9.1	5,932	0.15%
2021/11/22	131	112.52	27.5	112.72	112.50	103.5	5,856	1.77%	大買/鉅額交易
2021/11/19	62.8	112.44	14.5	112.74	111.50	48.3	5,834	0.83%
2021/11/18	58.8	113.17	46	112.99	113.00	12.8	5,740	0.22%
2021/11/17	55.5	113.23	303.3	112.08	115.00	-247.8	5,633	-4.40%	大賣/鉅額交易
2021/11/16	285.3	109.03	34.2	109.07	110.00	251.1	5,309	4.73%	大買/鉅額交易
2021/11/15	68.6	108.91	107.8	108.29	110.50	-39.3	5,192	-0.76%	大賣/
2021/11/12	4	102.25	13	102.12	102.00	-9	4,991	-0.18%
2021/11/11	24.6	102.65	24.3	102.28	101.50	0.3	5,016	0.01%
2021/11/10	7.3	99.82	21	100.43	100.50	-13.7	4,994	-0.27%
2021/11/09	26.1	99.51	19	99.53	100.50	7.1	5,037	0.14%
2021/11/08	12	98.66	8.1	98.62	97.90	3.9	5,061	0.08%
2021/11/05	104.6	98.11	46.2	98.36	98.20	58.4	5,092	1.15%	大買/
2021/11/04	13	101.00	8.2	102.22	100.00	4.9	5,018	0.10%
2021/11/03	31.1	101.92	16	101.06	101.00	15.1	5,050	0.30%
2021/11/02	125.5	104.55	39.1	105.00	101.50	86.4	5,022	1.72%	大買/
2021/11/01	4.2	106.60	128	106.07	107.00	-123.8	4,814	-2.57%	大賣/鉅額交易
2021/10/29	48.1	102.52	9	102.94	102.50	39.1	4,762	0.82%
2021/10/28	10	103.15	4	103.38	103.00	6	4,883	0.12%
2021/10/27	102	102.71	10	103.55	104.00	92	4,928	1.87%	大買/
2021/10/26	5.1	102.09	18	102.11	101.50	-13	5,000	-0.26%
2021/10/25	3.1	102.52	3.1	103.02	103.50	0	5,079	0.00%
2021/10/22	4	101.50	22.6	100.34	102.00	-18.6	5,257	-0.35%
2021/10/21	4	102.50	19	102.18	101.00	-15	5,430	-0.28%
2021/10/20	13.2	100.54	9.1	101.12	101.00	4.1	5,478	0.07%
2021/10/19	16.8	100.84	18	100.72	101.00	-1.2	5,548	-0.02%
2021/10/18	11.1	98.30	10	99.20	98.00	1.1	5,636	0.02%
2021/10/15	27	98.15	21.3	98.72	97.70	5.7	5,820	0.10%
2021/10/14	3	96.50	1	96.30	96.00	2	6,050	0.03%
2021/10/13	12	97.37	0	0.00	96.40	12	6,354	0.19%
2021/10/12	6	98.60	22	99.09	98.00	-16	6,983	-0.23%
2021/10/08	3	100.83	6.1	100.67	100.00	-3.1	7,137	-0.04%
2021/10/07	8	100.26	6	100.58	100.50	2	7,265	0.03%
2021/10/06	49	99.11	21	99.63	97.60	28	7,620	0.37%
2021/10/05	19.1	98.22	14.1	97.50	99.70	5	7,824	0.06%
2021/10/04	27.1	96.91	21	97.30	95.70	6.1	7,768	0.08%
2021/10/01	32.1	99.87	14.4	100.12	99.30	17.8	7,774	0.23%
2021/09/30	25	105.44	17.1	105.09	105.00	7.9	7,783	0.10%
2021/09/29	10	106.30	8.1	106.13	106.00	1.9	7,900	0.02%
2021/09/28	25.1	109.66	34	110.62	108.50	-8.9	8,106	-0.11%
2021/09/27	4.1	107.00	4	107.13	107.50	0.1	8,108	0.00%
2021/09/24	1.3	106.12	3	106.33	106.50	-1.7	8,199	-0.02%
2021/09/23	16	104.41	11	104.86	105.50	5	8,290	0.06%
2021/09/22	7	100.65	5	102.10	100.50	2	8,497	0.02%
2021/09/17	9	104.67	12	103.67	104.50	-3	8,609	-0.03%
2021/09/16	11	102.91	6	103.92	104.00	5	9,035	0.06%
2021/09/15	67.2	104.25	117	105.27	102.50	-49.9	9,565	-0.52%	大賣/
2021/09/14	72	108.83	28	109.46	110.00	44	9,945	0.44%
2021/09/13	15	105.37	6.6	104.78	105.00	8.4	10,025	0.08%
2021/09/10	18	106.75	4	106.50	107.00	14	10,276	0.14%
2021/09/09	4	108.00	14	108.00	108.00	-10	10,560	-0.09%
2021/09/08	16.5	106.27	11	107.23	106.00	5.5	11,178	0.05%
2021/09/07	30	107.72	48.2	107.93	107.00	-18.2	11,465	-0.16%
2021/09/06	68.1	111.90	36	111.04	111.00	32.1	12,085	0.27%
2021/09/03	35.1	115.94	4	115.63	115.50	31.1	12,114	0.26%
2021/09/02	13.1	116.93	37.1	116.69	115.50	-24	12,322	-0.19%
2021/09/01	10	115.35	20	115.90	117.00	-10	12,352	-0.08%
2021/08/31	7	113.21	1	113.50	114.00	6	12,393	0.05%
2021/08/30	0	0.00	4	115.50	114.00	-4	12,505	-0.03%
2021/08/27	11	114.14	5	114.50	114.00	6	12,560	0.05%
2021/08/26	5.1	115.40	9	116.11	116.00	-3.9	12,646	-0.03%
2021/08/25	4.2	114.62	13	115.38	115.50	-8.8	12,808	-0.07%
2021/08/24	30	113.02	12	112.88	112.00	18	12,993	0.14%
2021/08/23	10	111.70	108	113.64	114.00	-98	13,333	-0.73%	大賣/
2021/08/20	12.2	107.45	4	107.75	106.50	8.2	13,424	0.06%
2021/08/19	41.3	114.16	2	115.75	111.50	39.3	13,562	0.29%
2021/08/18	9.7	110.47	11.1	114.44	116.00	-1.3	13,751	-0.01%
2021/08/17	23.3	113.74	5	117.10	112.00	18.3	13,868	0.13%
2021/08/16	24.1	114.56	13	114.19	114.50	11.1	13,873	0.08%
2021/08/13	26.1	120.50	1	120.00	118.00	25.1	13,892	0.18%
2021/08/12	5	123.50	78	122.81	123.00	-73	13,908	-0.53%
2021/08/11	11.3	118.09	14	118.96	119.00	-2.7	13,958	-0.02%
2021/08/10	3	119.67	0	0.00	122.00	3	14,020	0.02%
2021/08/09	8	122.63	3	121.36	122.00	5	14,081	0.04%
2021/08/06	3.1	121.86	7	124.00	121.50	-3.9	14,159	-0.03%
2021/08/05	6	124.75	7.1	124.64	124.00	-1.1	14,264	-0.01%
2021/08/04	19.1	126.48	20	126.13	125.50	-0.9	14,533	-0.01%
2021/08/03	175.1	125.74	28.7	126.31	126.50	146.4	14,698	1.00%	大買/鉅額交易
2021/08/02	53.4	121.93	9	121.28	123.00	44.4	14,781	0.30%
2021/07/30	8.2	121.15	9.1	121.94	120.00	-0.9	14,875	-0.01%
2021/07/29	5.1	119.22	11.1	120.39	121.50	-6	14,921	-0.04%
2021/07/28	27.8	118.01	11.3	118.06	118.00	16.5	15,080	0.11%
2021/07/27	34.7	123.75	21	125.83	122.00	13.7	15,144	0.09%
2021/07/26	12	127.91	19.8	128.95	128.00	-7.8	15,160	-0.05%
2021/07/23	11.3	128.22	7.1	129.50	128.00	4.2	15,236	0.03%
2021/07/22	16.1	129.57	16.8	130.56	129.00	-0.7	15,528	0.00%
2021/07/21	24.4	127.76	25.1	127.69	126.50	-0.7	15,502	0.00%
2021/07/20	46.7	131.42	25	130.92	129.00	21.7	15,427	0.14%
2021/07/19	57.8	138.82	50.6	139.44	137.00	7.1	15,285	0.05%
2021/07/16	50.5	139.57	127.5	138.35	138.50	-77	15,115	-0.51%	大賣/
2021/07/15	14	129.82	44	132.28	134.00	-30	14,640	-0.20%
2021/07/14	84.5	129.20	21	130.43	131.00	63.5	14,768	0.43%
2021/07/13	57.1	131.79	54.7	131.78	128.00	2.5	14,836	0.02%
2021/07/12	42.1	129.25	20.7	129.18	129.50	21.4	14,661	0.15%
2021/07/09	19	124.13	10	124.30	124.00	9	14,678	0.06%
2021/07/08	15.5	127.65	12	127.29	125.50	3.5	15,415	0.02%
2021/07/07	12.3	125.69	17	126.06	125.50	-4.7	16,004	-0.03%
2021/07/06	27.1	125.72	11.2	126.10	126.00	15.9	15,989	0.10%
2021/07/05	49.5	129.79	34.5	130.31	131.00	15	15,922	0.09%
2021/07/02	9	124.22	14	125.53	129.00	-5	15,715	-0.03%
2021/07/01	20.1	123.80	18.2	123.10	122.00	1.9	15,683	0.01%
2021/06/30	14.1	125.62	12.1	126.49	126.00	2	15,637	0.01%
2021/06/29	37.5	126.67	167.5	126.74	125.00	-130.1	15,576	-0.84%	大賣/鉅額交易
2021/06/28	36.5	131.58	41	133.09	131.50	-4.5	15,423	-0.03%
2021/06/25	94.7	134.73	78.4	133.50	132.00	16.2	15,338	0.11%
2021/06/24	56.8	129.83	56.7	130.51	132.00	0.1	15,053	0.00%
2021/06/23	119.3	124.09	115.6	125.82	126.50	3.7	14,737	0.03%	大買/大賣/
2021/06/22	65	119.02	27.1	121.04	119.00	38	14,266	0.27%
2021/06/21	55.1	120.88	27	120.55	119.00	28.1	14,163	0.20%
2021/06/18	53.4	122.30	42.4	122.43	121.00	11	13,911	0.08%
2021/06/17	116.2	120.67	140.5	120.34	119.00	-24.2	13,634	-0.18%	大買/大賣/
2021/06/16	49.5	115.14	34.4	114.75	114.00	15.1	13,051	0.12%
2021/06/15	78	114.61	97.3	115.17	116.00	-19.2	12,759	-0.15%
2021/06/11	15	107.10	3	107.83	107.00	12	12,191	0.10%
2021/06/10	8	108.31	9.2	107.89	109.00	-1.1	12,177	-0.01%
2021/06/09	14	105.21	9	105.45	104.50	5	12,088	0.04%
2021/06/08	16	107.03	36	106.74	106.00	-20	12,152	-0.16%
2021/06/07	6.1	103.61	9	105.72	107.50	-2.9	12,238	-0.02%
2021/06/04	2	106.00	13	106.00	105.50	-11	12,201	-0.09%
2021/06/03	12.3	106.38	4	107.25	107.50	8.3	12,258	0.07%
2021/06/02	81.3	108.15	58	105.61	105.50	23.3	12,254	0.19%
2021/06/01	34.2	111.21	60	111.21	111.00	-25.8	12,196	-0.21%
2021/05/31	62.5	107.78	75.2	108.39	110.50	-12.7	12,099	-0.10%
2021/05/28	41	103.05	6.1	102.92	103.00	34.9	11,802	0.30%
2021/05/27	36.1	102.93	32	103.30	104.00	4.1	11,748	0.03%
2021/05/26	29.2	102.05	45.5	103.53	105.00	-16.4	11,683	-0.14%
2021/05/25	37.2	98.71	43	98.98	99.30	-5.8	11,596	-0.05%
2021/05/24	15	93.45	16	93.31	94.10	-1	11,609	-0.01%
2021/05/21	10	92.58	6	93.08	92.30	4	11,720	0.03%
2021/05/20	9.1	91.91	12	93.07	92.20	-2.9	11,886	-0.02%
2021/05/19	21	92.53	2	92.30	92.20	19	12,207	0.16%
2021/05/18	7.1	92.75	10.6	93.91	94.90	-3.5	12,418	-0.03%
2021/05/17	12	88.25	10	89.63	88.30	2	12,800	0.02%
2021/05/14	29.6	94.95	20.1	93.57	93.30	9.5	13,072	0.07%
2021/05/13	12.5	91.63	18	90.96	92.40	-5.5	13,025	-0.04%
2021/05/12	49.3	92.02	58.3	92.07	91.40	-9	12,988	-0.07%
2021/05/11	37.9	99.82	26	99.92	99.20	11.9	12,839	0.09%
2021/05/10	44.8	105.27	36.1	106.98	103.00	8.7	12,721	0.07%
2021/05/07	30	110.32	11	109.50	110.00	19	12,624	0.15%
2021/05/06	14	107.61	20.2	109.51	108.00	-6.2	12,630	-0.05%
2021/05/05	73.6	113.12	37.4	112.73	108.00	36.1	13,355	0.27%
2021/05/04	94.3	110.79	22	108.91	111.00	72.3	13,658	0.53%
2021/05/03	25.3	118.55	9.5	118.84	116.00	15.8	13,475	0.12%
2021/04/29	23.6	124.64	20	125.43	127.50	3.6	13,328	0.03%
2021/04/28	48.2	124.19	66.2	126.18	127.50	-18	13,283	-0.14%
2021/04/27	16	115.03	28.1	115.92	117.50	-12.1	13,151	-0.09%
2021/04/26	27.1	114.98	23	115.48	116.00	4.1	13,150	0.03%
2021/04/23	19	113.05	25	110.68	114.00	-6	13,240	-0.05%
2021/04/22	13.1	111.78	47	110.28	108.50	-33.9	13,317	-0.25%
2021/04/21	54.4	113.49	68.2	114.51	113.00	-13.8	13,471	-0.10%
2021/04/20	64	111.31	95.3	111.60	113.50	-31.3	14,059	-0.22%
2021/04/19	54.1	110.83	52	109.35	109.00	2.1	13,917	0.01%
2021/04/16	31	108.76	45.1	109.11	109.00	-14.1	13,986	-0.10%
2021/04/15	44.1	105.12	53.1	106.71	108.00	-9	13,968	-0.06%
2021/04/14	186.3	107.10	141.4	104.99	103.50	44.9	13,741	0.33%	大買/大賣/
2021/04/13	27.2	108.66	103.2	109.04	110.50	-75.9	13,046	-0.58%	大賣/
2021/04/12	11.5	100.97	5	101.00	100.50	6.5	12,409	0.05%
2021/04/09	54	104.54	14.1	102.82	102.00	39.9	12,361	0.32%
2021/04/08	12.2	103.00	8	103.19	103.50	4.2	12,299	0.03%
2021/04/07	36.3	104.56	23	104.83	103.50	13.3	12,286	0.11%
2021/04/06	12	102.63	30.1	103.52	104.00	-18.1	12,160	-0.15%
2021/04/01	15	101.67	18.3	102.16	102.00	-3.3	12,121	-0.03%
2021/03/31	56.1	103.56	21.3	103.63	102.50	34.8	12,079	0.29%
2021/03/30	12.1	102.96	47	102.93	104.00	-34.9	11,983	-0.29%
2021/03/29	43.4	101.68	38	102.26	101.00	5.4	11,903	0.05%
2021/03/26	29.3	99.54	276.5	99.81	100.00	-247.2	11,787	-2.10%	大賣/鉅額交易
2021/03/25	4.3	94.64	2	95.15	95.30	2.3	11,555	0.02%
2021/03/24	58	95.62	21.4	94.59	95.00	36.6	11,552	0.32%
2021/03/23	0	0.00	9.5	98.96	98.00	-9.5	11,515	-0.08%
2021/03/22	26.2	98.27	7	98.30	98.20	19.2	11,591	0.17%
2021/03/19	19	98.61	58.4	98.82	99.00	-39.4	11,695	-0.34%
2021/03/18	3	98.20	4	98.30	98.80	-1	11,733	-0.01%
2021/03/17	95.8	98.53	22	98.34	97.50	73.8	11,791	0.63%
2021/03/16	59	97.86	11	98.63	98.30	48	11,767	0.41%
2021/03/15	42	97.25	37	98.40	96.90	5	11,766	0.04%
2021/03/12	144	99.39	19	100.19	99.00	125	11,760	1.06%	大買/鉅額交易
2021/03/11	21.2	98.20	57.2	98.36	99.80	-36.1	11,676	-0.31%
2021/03/10	13	95.05	15	95.29	95.10	-2	11,584	-0.02%
2021/03/09	12.1	92.47	7.4	92.20	92.80	4.8	11,714	0.04%
2021/03/08	51	95.95	25	96.38	94.80	26	11,729	0.22%
2021/03/05	30	96.35	37.1	97.27	96.00	-7.1	11,706	-0.06%
2021/03/04	41.6	95.27	14	95.08	94.80	27.6	11,645	0.24%
2021/03/03	16	97.18	11	96.77	98.40	5	11,588	0.04%
2021/03/02	19.1	97.82	1	101.00	96.00	18.1	11,550	0.16%
2021/02/26	20.1	98.00	28.1	98.15	98.50	-7.9	11,613	-0.07%
2021/02/25	35.2	100.18	18	99.81	99.40	17.2	11,529	0.15%
2021/02/24	145.3	101.76	112.1	100.62	99.90	33.2	11,423	0.29%	大買/大賣/
2021/02/23	23.4	103.06	27.2	104.76	104.00	-3.8	11,214	-0.03%
2021/02/22	94	107.74	55.4	105.48	105.00	38.7	11,064	0.35%
2021/02/19	68.3	105.95	103.1	106.43	109.00	-34.8	10,826	-0.32%	大賣/
2021/02/18	37.2	99.88	95	100.33	99.90	-57.8	10,482	-0.55%
2021/02/17	148	96.87	91.1	97.11	99.00	57	10,223	0.56%	大買/
2021/02/05	48.2	90.90	79.1	91.32	92.50	-31	9,910	-0.31%
2021/02/04	22	88.12	21.1	87.70	87.20	0.9	9,619	0.01%
2021/02/03	18	86.82	16	87.41	87.80	2	9,657	0.02%
2021/02/02	4	86.58	46.3	86.80	86.90	-42.3	9,768	-0.43%
2021/02/01	16.3	82.38	14	84.01	83.70	2.3	9,827	0.02%
2021/01/29	26.1	84.12	61.3	84.06	83.50	-35.3	9,762	-0.36%
2021/01/28	45.1	84.57	93.3	84.81	85.00	-48.3	9,704	-0.50%
2021/01/27	255.2	91.94	160.9	89.90	86.60	94.3	9,607	0.98%	大買/大賣/
2021/01/26	78.7	87.80	111.7	88.27	88.90	-33	8,815	-0.37%	大賣/
2021/01/25	40.5	83.39	32	83.19	83.00	8.5	8,410	0.10%
2021/01/22	23.2	84.58	26.1	84.95	85.40	-2.9	8,974	-0.03%
2021/01/21	42.3	84.57	51	84.77	84.70	-8.8	9,076	-0.10%
2021/01/20	99.3	84.35	93	83.98	83.50	6.3	8,986	0.07%
2021/01/19	53.2	85.50	65	85.34	86.10	-11.9	8,808	-0.13%
2021/01/18	59.2	85.20	55.2	85.24	85.00	3.9	8,757	0.04%
2021/01/15	30.1	84.19	48.1	84.40	85.60	-18	8,604	-0.21%
2021/01/14	78.3	85.83	54	84.86	84.50	24.3	8,485	0.29%
2021/01/13	100.3	86.17	144.9	84.72	85.00	-44.6	8,287	-0.54%	大賣/
2021/01/12	28	80.67	17	81.01	80.40	11	7,614	0.14%
2021/01/11	27.1	81.36	35.1	81.70	81.20	-8	7,571	-0.11%
2021/01/08	40	78.33	41	78.80	79.30	-1	7,442	-0.01%
2021/01/07	0	0.00	6.1	77.10	76.60	-6.1	7,268	-0.08%
2021/01/06	6	76.63	8	77.93	77.10	-2	7,283	-0.03%
2021/01/05	0	0.00	3	76.83	77.00	-3	7,245	-0.04%
2021/01/04	5	74.86	30.1	75.10	75.90	-25.1	7,224	-0.35%
2020/12/30	6	73.90	1.3	74.38	74.30	4.7	7,275	0.06%
2020/12/29	2	75.00	10	74.60	74.30	-8	7,390	-0.11%
2020/12/28	3	73.60	4.4	73.88	74.40	-1.4	7,436	-0.02%
2020/12/25	53	74.19	50	73.62	73.80	3	7,473	0.04%
2020/12/24	9	74.43	11	74.45	74.10	-2	7,507	-0.03%
2020/12/23	113	72.94	112	73.33	73.90	1	7,514	0.01%	大買/大賣/
2020/12/22	9	73.61	8	74.26	72.90	1	7,618	0.01%
2020/12/21	12	72.72	11	72.84	73.20	1	7,670	0.01%
2020/12/18	19.3	73.58	0	0.00	73.90	19.3	7,722	0.25%
2020/12/17	9.1	73.91	2	74.60	74.80	7.1	7,753	0.09%
2020/12/16	20.1	74.45	45	75.09	75.50	-24.9	7,721	-0.32%
2020/12/15	52	72.72	10	72.54	72.20	42	7,670	0.55%
2020/12/14	27.4	74.24	1.1	74.25	74.00	26.3	7,662	0.34%
2020/12/11	28	76.50	18.1	77.93	75.90	10	7,701	0.13%
2020/12/10	20	76.70	21.1	76.92	76.90	-1.1	7,848	-0.01%
2020/12/09	11	77.97	7	77.99	78.10	4	8,191	0.05%
2020/12/08	21	77.97	15.2	78.06	77.90	5.8	8,321	0.07%
2020/12/07	126.1	79.15	108.3	78.96	78.70	17.8	8,501	0.21%	大買/大賣/
2020/12/04	8	80.10	4	80.50	80.00	4	8,575	0.05%
2020/12/03	27	81.08	10	80.99	79.40	17	8,852	0.19%
2020/12/02	24.1	81.53	1.2	81.68	81.40	22.9	8,743	0.26%
2020/12/01	3	81.47	13	81.15	81.20	-10	8,685	-0.12%
2020/11/30	219.1	80.78	212	80.15	80.00	7.1	8,704	0.08%	大買/大賣/
2020/11/27	54.1	80.51	55	80.53	80.50	-0.9	8,900	-0.01%
2020/11/26	13	79.25	12	79.93	79.70	1	8,874	0.01%
2020/11/25	42	79.44	24	80.02	78.80	18	8,844	0.20%
2020/11/24	4	78.55	25	78.85	78.20	-21	8,696	-0.24%
2020/11/23	77	77.36	54	77.84	77.90	23	8,686	0.26%
2020/11/20	18	78.26	2	78.60	78.10	16	8,725	0.18%
2020/11/19	7	78.40	0	0.00	78.30	7	8,769	0.08%
2020/11/18	1	78.80	5	78.80	79.00	-4	8,792	-0.05%
2020/11/17	7.5	78.93	0	0.00	78.40	7.5	8,856	0.08%
2020/11/16	7	79.69	4	79.75	80.00	3	8,982	0.03%
2020/11/13	25.1	79.28	48	79.64	80.00	-22.9	8,977	-0.26%
2020/11/12	21	77.35	61	77.22	77.90	-40	8,812	-0.45%
2020/11/11	216	80.32	205	79.06	79.30	11	8,769	0.13%	大買/大賣/
2020/11/10	63	81.50	75.1	81.83	81.50	-12.1	8,721	-0.14%
2020/11/09	21.3	80.29	67.2	80.30	81.20	-45.9	8,581	-0.54%
2020/11/06	4	76.25	2	76.75	76.40	2	8,480	0.02%
2020/11/05	9.1	76.24	16	75.86	76.20	-6.9	8,621	-0.08%
2020/11/04	16.2	74.02	9	74.52	74.50	7.2	8,669	0.08%
2020/11/03	19	74.42	15.2	74.61	74.40	3.8	8,715	0.04%
2020/11/02	52.1	75.57	26	76.76	74.40	26.1	8,952	0.29%
2020/10/30	155.3	81.50	163.2	82.02	77.00	-7.9	9,210	-0.09%	大買/大賣/
2020/10/29	27.1	81.08	37	80.59	82.20	-9.9	8,724	-0.11%
2020/10/28	3	79.33	5	79.86	79.70	-2	8,906	-0.02%
2020/10/27	26	79.79	27	80.02	79.20	-1	9,084	-0.01%
2020/10/26	3.1	79.76	10	79.78	79.80	-6.9	9,134	-0.08%
2020/10/23	10	79.23	21	79.49	78.50	-11	9,187	-0.12%
2020/10/22	37	79.08	32	79.57	78.20	5	9,255	0.05%
2020/10/21	27	79.61	30	79.62	79.30	-3	9,303	-0.03%
2020/10/20	5	78.50	12	79.06	79.00	-7	9,350	-0.07%
2020/10/19	10	76.84	52.2	76.62	77.40	-42.2	9,395	-0.45%
2020/10/16	47	75.45	42.1	75.97	74.60	4.9	9,616	0.05%
2020/10/15	105	73.65	87	73.87	74.00	18	9,602	0.19%	大買/
2020/10/14	56.2	75.13	52	74.06	74.00	4.2	9,700	0.04%
2020/10/13	9	74.07	60	74.22	74.60	-51	9,771	-0.52%
2020/10/12	53	72.72	66	73.17	73.70	-13	9,904	-0.13%
2020/10/08	57	73.01	54	73.29	73.30	3	10,358	0.03%
2020/10/07	104	72.49	123	72.64	72.50	-19	10,564	-0.18%	大買/大賣/
2020/10/06	208	72.39	171	71.55	71.60	37	10,551	0.35%	大買/大賣/
2020/10/05	167	71.34	162	70.38	70.30	5	10,596	0.05%	大買/大賣/
2020/09/30	70	71.03	62	71.40	72.20	8	10,813	0.07%
2020/09/29	44	72.20	21	71.65	71.60	23	10,897	0.21%
2020/09/28	106	73.75	105	73.61	73.60	1	11,013	0.01%	大買/大賣/
2020/09/25	34	75.82	7	73.79	73.50	27	11,383	0.24%
2020/09/24	9	77.50	19	76.66	77.00	-10	11,378	-0.09%
2020/09/23	129	77.86	101	77.29	77.10	28	11,523	0.24%	大買/大賣/
2020/09/22	24	78.33	16	78.84	78.40	8	11,824	0.07%
2020/09/21	6	80.90	5	80.76	80.20	1	12,041	0.01%
2020/09/18	68	80.79	63	81.06	81.00	5	12,102	0.04%
2020/09/17	132.1	81.77	113	81.24	81.20	19.1	12,176	0.16%	大買/大賣/
2020/09/16	26	82.84	58	82.94	82.50	-32	12,142	-0.26%
2020/09/15	51.4	82.64	29	83.00	81.80	22.4	12,032	0.19%
2020/09/14	167.2	82.67	136	82.60	82.30	31.2	11,863	0.26%	大買/大賣/
2020/09/11	33	82.40	56.2	82.22	82.60	-23.2	11,536	-0.20%
2020/09/10	30.2	81.80	34	82.38	80.60	-3.8	11,447	-0.03%
2020/09/09	17	78.19	8.2	79.56	80.00	8.8	11,298	0.08%
2020/09/08	5.2	81.94	35.2	81.50	80.40	-30	11,185	-0.27%
2020/09/07	65.1	78.73	77	78.24	76.50	-11.9	10,925	-0.11%
2020/09/04	13	77.18	12	78.47	80.00	1	10,888	0.01%
2020/09/03	31.1	79.93	6	78.87	78.80	25.1	10,853	0.23%
2020/09/02	41	81.52	41	81.79	81.00	0	10,827	0.00%
2020/09/01	26	77.07	14	78.41	79.30	12	10,659	0.11%
2020/08/31	3	77.30	14.1	77.94	77.30	-11.1	10,699	-0.10%
2020/08/28	12.1	76.21	14	76.03	75.70	-1.9	10,724	-0.02%
2020/08/27	11	77.56	13	77.73	77.50	-2	10,847	-0.02%
2020/08/26	67	78.48	55	77.73	77.80	12	11,057	0.11%
2020/08/25	10	78.34	15.2	78.49	78.60	-5.2	11,147	-0.05%
2020/08/24	5	76.04	15	76.75	77.40	-10	11,216	-0.09%
2020/08/21	23	76.29	13	76.64	76.30	10	11,306	0.09%
2020/08/20	50.2	76.81	39	76.26	76.10	11.2	11,481	0.10%
2020/08/19	24.1	80.51	7	81.19	80.10	17.1	11,606	0.15%
2020/08/18	23	81.60	10	81.89	81.80	13	11,833	0.11%
2020/08/17	23.1	82.26	11	82.82	81.30	12.1	11,855	0.10%
2020/08/14	9	81.17	31	81.97	82.50	-22	11,961	-0.18%
2020/08/13	36.1	81.48	10	81.26	81.40	26.1	11,960	0.22%
2020/08/12	12.1	82.67	6	82.73	82.40	6.1	11,965	0.05%
2020/08/11	22	84.47	33.2	84.32	83.70	-11.2	11,990	-0.09%
2020/08/10	15.2	82.35	16	83.37	81.70	-0.9	11,937	-0.01%
2020/08/07	25.2	83.75	17	84.62	83.30	8.2	12,036	0.07%
2020/08/06	78	85.28	102	85.54	84.80	-24	12,091	-0.20%	大賣/
2020/08/05	43	82.46	78	83.06	84.60	-35	11,944	-0.29%
2020/08/04	56	78.44	12	78.58	78.30	44	11,782	0.37%
2020/08/03	48	78.22	53.1	78.22	79.10	-5.1	11,873	-0.04%
2020/07/31	14	74.12	34.3	73.91	75.00	-20.3	11,984	-0.17%
2020/07/30	21.2	71.84	4	71.60	71.60	17.2	12,137	0.14%
2020/07/29	17.1	73.23	14	74.07	74.50	3.1	12,215	0.03%
2020/07/28	8.2	76.32	37	75.05	73.50	-28.9	12,280	-0.23%
2020/07/27	14	74.42	30	75.20	75.00	-16	12,325	-0.13%
2020/07/24	46	75.57	6	75.57	75.10	40	12,340	0.32%
2020/07/23	16	75.86	15	75.50	76.20	1	12,447	0.01%
2020/07/22	25	75.63	53	75.63	75.20	-28	12,515	-0.22%
2020/07/21	31	71.56	20	71.96	72.60	11	12,633	0.09%
2020/07/20	8	69.80	21.6	69.56	70.80	-13.6	12,703	-0.11%
2020/07/17	9.2	68.66	47	68.80	68.00	-37.8	12,915	-0.29%
2020/07/16	87.4	70.43	72	69.83	69.50	15.4	13,172	0.12%
2020/07/15	139.2	72.69	94	71.44	71.00	45.2	13,437	0.34%	大買/
2020/07/14	36	70.05	33.6	69.78	69.20	2.5	13,526	0.02%
2020/07/13	14.1	67.77	17	68.64	67.80	-2.9	13,692	-0.02%
2020/07/10	30.5	67.69	26	67.80	67.60	4.5	13,861	0.03%
2020/07/09	55.1	70.48	65	70.28	70.30	-9.9	14,017	-0.07%
2020/07/08	37	66.90	34	66.91	68.40	3	13,902	0.02%
2020/07/07	36	66.27	14	65.88	65.20	22	13,792	0.16%
2020/07/06	27	68.55	87	68.22	67.10	-60	13,694	-0.44%
2020/07/03	55	65.72	12	65.93	65.00	43	13,380	0.32%
2020/07/02	24	66.04	59.1	65.94	66.10	-35.1	13,427	-0.26%
2020/07/01	82	64.91	112	65.16	64.40	-30	13,283	-0.23%	大賣/
2020/06/30	24	61.72	39	62.17	63.60	-15	12,952	-0.12%
2020/06/29	13	60.18	18	60.77	60.50	-5	12,820	-0.04%
2020/06/24	14	59.28	22	60.34	60.30	-8	12,768	-0.06%
2020/06/23	13.1	59.19	15	59.92	60.30	-1.9	12,731	-0.01%
2020/06/22	11	59.41	17	59.88	59.40	-6	12,684	-0.05%
2020/06/19	29	59.42	5	59.50	59.20	24	12,767	0.19%
2020/06/18	48	60.62	8	61.13	60.30	40	12,779	0.31%
2020/06/17	8	59.65	16	60.32	60.00	-8	12,742	-0.06%
2020/06/16	13	59.52	16.8	60.03	59.60	-3.8	12,743	-0.03%
2020/06/15	2.3	57.26	0	0.00	57.00	2.3	12,766	0.02%
2020/06/12	4	57.58	19	57.11	57.80	-15	12,908	-0.12%
2020/06/11	28.3	58.87	6	59.37	57.80	22.3	13,006	0.17%
2020/06/10	9	59.43	10	59.71	59.90	-1	13,216	-0.01%
2020/06/09	12	60.38	18	60.06	59.70	-6	13,447	-0.04%
2020/06/08	19.3	60.09	2	60.70	59.60	17.3	13,808	0.12%
2020/06/05	18	61.13	7	61.50	60.90	11	14,205	0.08%
2020/06/04	3	61.33	8	60.94	60.70	-5	14,240	-0.04%
2020/06/03	4	61.10	25	61.58	60.60	-21	14,281	-0.15%
2020/06/02	32	61.05	15	60.51	60.20	17	14,234	0.12%
2020/06/01	29	60.69	51.3	60.32	61.50	-22.3	14,121	-0.16%
2020/05/29	9	58.38	24	59.30	58.70	-15	14,067	-0.11%
2020/05/28	42.3	59.01	8	59.59	58.50	34.3	14,288	0.24%
2020/05/27	8	59.49	68.5	59.56	59.80	-60.5	14,419	-0.42%
2020/05/26	29	58.96	8	59.33	58.50	21	14,268	0.15%
2020/05/25	16	58.48	24.7	57.76	58.80	-8.7	14,013	-0.06%
2020/05/22	6.3	55.24	3	55.43	55.00	3.3	13,773	0.02%
2020/05/21	29	55.98	25	55.47	56.00	4	13,804	0.03%
2020/05/20	5	55.00	5	55.52	54.50	0	13,746	0.00%
2020/05/19	5	55.32	5	55.88	55.30	0	13,766	0.00%
2020/05/18	5.5	55.60	3	56.20	55.60	2.5	13,818	0.02%
2020/05/15	7	56.31	3	56.37	57.00	4	13,803	0.03%
2020/05/14	14.4	57.22	17	57.95	55.90	-2.6	13,718	-0.02%
2020/05/13	10	58.42	11	58.59	58.00	-1	13,535	-0.01%
2020/05/12	11	58.88	11.5	59.26	59.70	-0.5	13,396	0.00%
2020/05/11	24	58.43	32.5	58.41	58.70	-8.5	13,232	-0.06%
2020/05/08	29.5	57.41	7	57.03	56.80	22.5	12,971	0.17%
2020/05/07	31.5	57.09	29	57.76	58.30	2.5	12,729	0.02%
2020/05/06	102	59.94	236	59.38	58.20	-134	12,280	-1.09%	大買/大賣/鉅額交易
2020/05/05	24	61.63	19	62.18	61.00	5	11,905	0.04%
2020/05/04	40	62.21	15	62.03	62.10	25	11,699	0.21%
2020/04/30	25	65.20	32.3	65.90	64.70	-7.3	11,530	-0.06%
2020/04/29	16.1	64.65	2	64.80	65.20	14.1	11,381	0.12%
2020/04/28	2	65.25	14	65.29	64.60	-12	11,278	-0.11%
2020/04/27	6.3	63.62	23	63.83	63.30	-16.7	11,074	-0.15%
2020/04/24	189	64.17	51	64.16	63.10	138	10,867	1.27%	大買/鉅額交易
2020/04/23	18	62.39	20	62.71	63.20	-2	10,455	-0.02%
2020/04/22	35	62.89	25	62.37	62.80	10	10,301	0.10%
2020/04/21	37.1	65.16	33	63.95	62.70	4.1	9,967	0.04%
2020/04/20	69	66.50	68	66.03	67.50	1	9,620	0.01%
2020/04/17	88	64.41	33	64.04	62.60	55	9,177	0.60%
2020/04/16	115	58.99	80.8	59.09	60.50	34.2	8,585	0.40%	大買/
2020/04/15	28	53.55	29	54.11	55.00	-1	8,142	-0.01%
2020/04/14	24	52.10	23	52.23	53.60	1	7,906	0.01%
2020/04/13	7	49.64	30	49.58	49.75	-23	7,571	-0.30%
2020/04/10	4	47.55	4	48.08	48.00	0	7,409	0.00%
2020/04/09	3.1	47.04	8	47.39	47.35	-4.9	7,446	-0.07%
2020/04/08	15	48.05	6	48.63	47.75	9	7,427	0.12%
2020/04/07	17	46.77	30	47.17	48.00	-13	7,403	-0.18%
2020/04/06	14	44.15	5	44.40	44.55	9	7,292	0.12%
2020/04/01	2	43.70	6	43.56	44.00	-4	7,271	-0.06%
2020/03/31	15	43.57	24	43.70	44.00	-9	7,377	-0.12%
2020/03/30	3	41.43	18	42.12	42.50	-15	7,223	-0.21%
2020/03/27	29	42.39	9	42.55	41.65	20	7,201	0.28%
2020/03/26	3	42.55	3	41.95	42.75	0	7,160	0.00%
2020/03/25	13	42.35	11	42.55	42.25	2	7,277	0.03%
2020/03/24	8	41.21	24	40.84	41.10	-16	7,223	-0.22%
2020/03/23	60	38.21	16	38.97	38.65	44	7,214	0.61%
2020/03/20	14	38.87	12	38.92	38.65	2	7,303	0.03%
2020/03/19	8	36.26	9	36.41	36.15	-1	7,286	-0.01%
2020/03/18	2	40.80	6	40.98	40.10	-4	7,214	-0.06%
2020/03/17	7	43.45	8	44.03	42.50	-1	7,254	-0.01%
2020/03/16	11	45.03	13	45.38	44.00	-2	7,283	-0.03%
2020/03/13	10	43.54	10.2	43.59	43.00	-0.2	7,539	0.00%
2020/03/12	39	49.28	19	48.45	47.35	20	7,367	0.27%
2020/03/11	41	52.03	73	51.51	52.60	-32	7,030	-0.46%
2020/03/10	10	48.23	6	48.11	48.50	4	6,674	0.06%
2020/03/09	21	48.90	11	49.34	47.55	10	6,638	0.15%
2020/03/06	6	49.01	12	49.53	49.85	-6	6,833	-0.09%
2020/03/05	6	49.48	14.5	49.57	49.60	-8.5	7,229	-0.12%
2020/03/04	11.2	48.56	20	48.62	48.50	-8.8	7,213	-0.12%
2020/03/03	34.3	48.82	7	49.02	47.90	27.3	7,165	0.38%
2020/03/02	7	48.99	17	49.31	50.50	-10	6,855	-0.15%
2020/02/27	1	48.20	11	47.63	47.45	-10	6,627	-0.15%
2020/02/26	11	47.25	1	46.70	46.80	10	6,515	0.15%
2020/02/25	10	47.85	20	47.99	48.45	-10	6,464	-0.15%
2020/02/24	1	46.90	10	48.14	48.30	-9	6,418	-0.14%
2020/02/21	4	47.74	6	48.12	47.50	-2	6,327	-0.03%
2020/02/20	5	47.53	4	48.14	48.00	1	6,224	0.02%
2020/02/19	10	47.35	8	47.06	47.15	2	6,098	0.03%
2020/02/18	2	46.68	7	46.57	47.00	-5	5,964	-0.08%
2020/02/17	2	44.88	15	44.51	45.50	-13	5,836	-0.22%
2020/02/14	0	0.00	9	43.24	44.00	-9	5,766	-0.16%
2020/02/13	10	43.23	21	43.45	43.10	-11	5,723	-0.19%
2020/02/12	0	0.00	2	43.18	43.20	-2	5,698	-0.04%
2020/02/11	2	42.65	0	0.00	42.75	2	5,724	0.03%
2020/02/10	8	42.03	0	0.00	42.25	8	5,738	0.14%
2020/02/07	9	43.29	3	42.90	42.90	6	5,749	0.10%
2020/02/06	3	44.07	6	44.15	44.40	-3	5,733	-0.05%
2020/02/05	4	43.58	5	43.85	43.95	-1	5,740	-0.02%
2020/02/04	4	43.55	6	43.88	44.05	-2	5,734	-0.03%
2020/02/03	5	42.09	1	43.05	43.80	4	5,756	0.07%
2020/01/31	1	43.00	0	0.00	43.65	1	5,725	0.02%
2020/01/30	5	43.13	2	43.00	43.10	3	5,689	0.05%
2020/01/17	7	46.00	15	46.18	46.00	-8	5,626	-0.14%
2020/01/16	8	45.88	3	46.45	46.65	5	5,574	0.09%
2020/01/15	6	46.77	0	0.00	46.55	6	5,494	0.11%
2020/01/14	9	47.43	1	47.45	47.15	8	5,475	0.15%
2020/01/13	2	46.78	10	47.44	47.10	-8	5,408	-0.15%
2020/01/10	2	47.08	1	47.20	47.35	1	5,402	0.02%
2020/01/09	0	0.00	17	47.04	46.90	-17	5,394	-0.32%
2020/01/07	8	47.07	1	47.10	46.70	7	5,491	0.13%
2020/01/06	2	46.45	2	46.83	46.70	0	5,459	0.00%
2020/01/03	15	47.49	7	47.18	47.30	8	5,427	0.15%
2020/01/02	1	48.10	13	48.13	48.25	-12	5,338	-0.22%
2019/12/31	10	48.12	5	48.41	47.30	5	5,272	0.09%
2019/12/30	15	48.08	1	48.20	48.35	14	5,204	0.27%
2019/12/27	5	47.24	13	47.52	48.20	-8	5,152	-0.16%
2019/12/26	13	48.05	35	48.52	47.15	-22	5,074	-0.43%
2019/12/25	0	0.00	15.1	47.58	47.60	-15.1	4,899	-0.31%
2019/12/24	2	47.25	5	47.27	47.25	-3	4,880	-0.06%
2019/12/23	6	46.20	18	46.32	46.90	-12	4,849	-0.25%
2019/12/20	57	47.03	24	48.85	46.50	33	4,800	0.69%
2019/12/19	8	47.40	9	47.69	47.90	-1	4,662	-0.02%
2019/12/18	28	47.69	1	48.45	47.30	27	4,607	0.59%
2019/12/17	10	47.95	11	48.15	48.00	-1	4,553	-0.02%
2019/12/16	5	47.61	37	47.64	47.55	-32	4,401	-0.73%
2019/12/13	25	47.03	12	47.36	46.90	13	4,309	0.30%
2019/12/12	22	48.63	34	48.13	47.80	-12	4,222	-0.28%
2019/12/11	26	47.55	6	47.58	47.90	20	4,013	0.50%
2019/12/10	30	46.40	27.7	47.15	47.80	2.3	3,795	0.06%
2019/12/09	2	44.23	2	45.15	44.05	0	3,261	0.00%
2019/12/06	0	0.00	9	44.09	43.95	-9	3,164	-0.28%
2019/12/05	4	44.54	36.3	44.58	44.80	-32.3	3,070	-1.05%
2019/12/04	0	0.00	11	43.63	44.20	-11	2,978	-0.37%
2019/12/03	22	44.33	12	44.80	44.05	10	2,899	0.34%
2019/12/02	36	42.74	91.5	43.27	44.30	-55.5	2,609	-2.13%
2019/11/29	3	40.58	19.5	40.59	40.95	-16.5	2,316	-0.71%
2019/11/28	25	39.94	5	40.06	40.10	20	2,249	0.89%
2019/11/27	0	0.00	0.5	39.40	39.55	-0.5	2,165	-0.02%
2019/11/26	2	38.85	0.5	38.70	38.90	1.5	2,150	0.07%
2019/11/25	2	38.30	0	0.00	37.95	2	2,133	0.09%
2019/11/22	10	38.05	0	0.00	38.30	10	2,265	0.44%
2019/11/20	0	0.00	1	38.30	38.30	-1	2,634	-0.04%
2019/11/19	1	38.40	6	38.43	38.35	-5	2,730	-0.18%
2019/11/18	1	38.30	0	0.00	38.35	1	2,742	0.04%
2019/11/15	0	0.00	5	38.31	38.35	-5	2,753	-0.18%
2019/11/13	0	0.00	1	38.65	38.70	-1	2,823	-0.04%
2019/11/12	0	0.00	1	38.35	38.45	-1	2,902	-0.03%
2019/11/11	2	38.33	0	0.00	38.45	2	2,952	0.07%
2019/11/08	1	39.00	1	39.15	39.40	0	2,966	0.00%
2019/11/07	0	0.00	3	39.00	38.90	-3	2,967	-0.10%
2019/11/06	3	38.57	0	0.00	38.55	3	2,981	0.10%
2019/11/04	0	0.00	2	38.08	38.05	-2	3,001	-0.07%
2019/11/01	1	37.40	0	0.00	37.85	1	2,988	0.03%
2019/10/31	4	37.46	14	37.50	37.40	-10	3,003	-0.33%
2019/10/28	2	38.43	10	38.45	38.30	-8	2,990	-0.27%
2019/10/25	1	39.00	0	0.00	39.00	1	2,989	0.03%
2019/10/21	0	0.00	1	38.85	38.95	-1	3,101	-0.03%
2019/10/18	2.5	38.77	0	0.00	38.90	2.5	3,121	0.08%
2019/10/17	0	0.00	1	39.15	38.95	-1	3,090	-0.03%
2019/10/16	6	40.25	0	0.00	39.35	6	3,069	0.20%
2019/10/15	1.3	38.89	0	0.00	38.40	1.3	2,957	0.04%
2019/10/14	1	39.20	0	0.00	39.20	1	2,940	0.03%
2019/10/08	2	38.85	1	38.95	39.00	1	2,927	0.03%
2019/10/04	1.2	38.87	0	0.00	38.90	1.2	2,917	0.04%
2019/10/01	1	38.95	0	0.00	39.15	1	2,886	0.03%
2019/09/27	1	39.00	0	0.00	38.95	1	2,873	0.03%
2019/09/24	3	40.80	1	41.25	40.55	2	2,847	0.07%
2019/09/18	0	0.00	1	39.95	40.05	-1	2,755	-0.04%
2019/09/17	4	39.54	0	0.00	39.45	4	2,736	0.15%
2019/09/16	4	40.15	1	40.30	40.20	3	2,700	0.11%
2019/09/10	0	0.00	1	40.60	40.55	-1	2,655	-0.04%
2019/09/09	0	0.00	6	40.45	40.50	-6	2,628	-0.23%
2019/09/06	5	40.18	6	40.08	40.00	-1	2,591	-0.04%
2019/09/05	3	41.00	4	41.10	40.95	-1	2,517	-0.04%
2019/09/04	13	40.93	18	40.96	40.90	-5	2,472	-0.20%
2019/09/03	13	41.18	4	40.91	40.90	9	2,420	0.37%
2019/09/02	0	0.00	1	41.00	41.25	-1	2,180	-0.05%
2019/08/30	11	39.82	10	39.80	39.85	1	2,114	0.05%
2019/08/29	2	39.80	0	0.00	39.95	2	2,089	0.10%
2019/08/28	0	0.00	10	39.50	39.70	-10	2,049	-0.49%
2019/08/27	13	40.63	1	40.70	39.45	12	2,008	0.60%
2019/08/26	25	39.59	78	39.68	39.10	-53	1,855	-2.86%
2019/08/23	51	41.02	37	40.46	38.60	14	1,693	0.83%
2019/08/22	11	39.23	6	40.03	40.45	5	1,428	0.35%
2019/08/21	2	38.83	2	38.93	39.00	0	1,323	0.00%
2019/08/20	1	38.45	0	0.00	38.10	1	1,279	0.08%
2019/08/19	3	37.82	3	38.10	38.70	0	1,263	0.00%
2019/08/16	1	38.60	1	38.75	38.10	0	1,244	0.00%
2019/08/15	2	38.15	10	37.55	37.85	-8	1,196	-0.67%
2019/08/14	6	39.63	7	39.57	39.55	-1	1,126	-0.09%
2019/08/13	0	0.00	1	39.60	39.70	-1	1,077	-0.09%
2019/08/12	13	39.68	37	39.74	39.70	-24	1,050	-2.28%
2019/08/08	73	39.19	2	39.23	39.35	71	1,008	7.04%
2019/08/07	4	38.84	26	38.56	38.65	-22	971	-2.27%
2019/08/06	1	36.45	20	37.51	37.90	-19	933	-2.03%
2019/08/05	10	37.10	1	37.85	37.20	9	921	0.98%
2019/08/02	20	37.10	15	37.51	37.60	5	925	0.54%
2019/08/01	2	38.20	0	0.00	38.20	2	917	0.22%
2019/07/31	0	0.00	16	38.17	38.40	-16	925	-1.73%
2019/07/30	6	38.56	0	0.00	38.65	6	986	0.61%
2019/07/29	3	39.18	7	38.86	39.25	-4	981	-0.41%
2019/07/26	5	38.79	1	39.20	38.00	4	959	0.42%
2019/07/25	0	0.00	4	38.06	38.40	-4	868	-0.46%
2019/07/24	0	0.00	4	37.46	37.50	-4	848	-0.47%
2019/07/23	12	37.30	0	0.00	37.10	12	863	1.39%
2019/07/22	2	36.85	1	37.30	37.25	1	892	0.11%
2019/07/19	1	36.30	5	36.40	36.40	-4	913	-0.44%
2019/07/18	1	36.10	0	0.00	36.20	1	1,015	0.10%
2019/07/17	1	36.15	0	0.00	36.20	1	1,017	0.10%
2019/07/15	1	36.05	2	36.45	36.05	-1	1,033	-0.10%
2019/07/12	5	36.15	3	36.05	36.05	2	1,040	0.19%
2019/07/11	1	35.35	0	0.00	35.40	1	1,047	0.10%
2019/07/10	0.1	35.30	0	0.00	35.55	0.1	1,053	0.01%
2019/07/04	2	34.95	0	0.00	35.10	2	1,094	0.18%
2019/07/03	5	34.89	0	0.00	34.80	5	1,109	0.45%
2019/06/27	0	0.00	1	34.60	35.00	-1	1,119	-0.09%
2019/06/26	0	0.00	3	34.55	34.50	-3	1,116	-0.27%
2019/06/25	10	34.77	1	34.55	34.40	9	1,123	0.80%
2019/06/24	1	34.90	3	34.75	35.10	-2	1,125	-0.18%
2019/06/21	1	34.55	2	34.40	34.25	-1	1,122	-0.09%
2019/06/18	2	33.65	0	0.00	33.60	2	1,113	0.18%
2019/06/17	1	33.60	0	0.00	33.55	1	1,123	0.09%
2019/06/03	1	33.55	5	33.45	33.55	-4	1,098	-0.36%
2019/05/31	4	33.80	0	0.00	33.55	4	1,095	0.37%
2019/05/28	1	33.25	0	0.00	32.00	1	1,082	0.09%
2019/05/24	10	33.23	0	0.00	33.00	10	1,074	0.93%
2019/05/23	0	0.00	2	33.25	33.20	-2	1,067	-0.19%
2019/05/21	1	33.65	1	33.90	33.65	0	1,049	0.00%
2019/05/20	0	0.00	1	34.15	34.20	-1	1,032	-0.10%
2019/05/17	0	0.00	1	34.75	34.70	-1	1,021	-0.10%
2019/05/14	0	0.00	2	34.60	35.50	-2	995	-0.20%
2019/05/13	0	0.00	3	35.58	35.50	-3	980	-0.31%
2019/05/09	0	0.00	1	36.30	36.10	-1	953	-0.10%
2019/05/08	2	38.40	3	37.88	37.45	-1	928	-0.11%
2019/05/07	26	38.36	14	37.73	38.20	12	910	1.32%
2019/05/06	0	0.00	6	36.48	36.55	-6	824	-0.73%
2019/05/03	1	37.10	0	0.00	36.75	1	793	0.13%
2019/05/02	1	36.60	0	0.00	36.65	1	764	0.13%
2019/04/30	1	35.85	4	36.43	36.00	-3	747	-0.40%
2019/04/29	0	0.00	11	36.15	35.60	-11	726	-1.51%
2019/04/26	7	36.89	0	0.00	36.35	7	695	1.01%
2019/04/25	0	0.00	1	36.40	36.60	-1	658	-0.15%
2019/04/24	5	36.87	7	36.74	36.95	-2	614	-0.33%
2019/04/23	1	34.30	0	0.00	34.70	1	503	0.20%
2019/04/22	0	0.00	2	34.90	34.80	-2	494	-0.40%
2019/04/19	1	35.25	4	34.98	35.20	-3	478	-0.63%
2019/04/18	0	0.00	2	34.60	34.50	-2	457	-0.44%
2019/04/16	0	0.00	2	34.55	34.60	-2	419	-0.48%
2019/04/15	13	35.22	0	0.00	34.60	13	406	3.20%
2019/04/12	0	0.00	1	34.30	34.30	-1	378	-0.26%
2019/04/08	1	32.75	0	0.00	33.00	1	313	0.32%
2019/04/03	0	0.00	5	32.47	32.90	-5	300	-1.67%
2019/04/02	3	32.15	0	0.00	32.30	3	287	1.04%
2019/04/01	8	32.37	1	32.10	32.20	7	274	2.55%
2019/03/29	1	32.20	1	32.15	32.25	0	259	0.00%
2019/03/28	2	32.35	0	0.00	32.30	2	248	0.80%
2019/03/21	3	33.90	1	34.10	34.05	2	216	0.93%
2019/03/20	2	33.93	0	0.00	34.00	2	213	0.94%
2019/03/18	0	0.00	4	33.55	33.55	-4	200	-2.00%
2019/03/14	2	33.90	2	34.00	33.85	0	201	0.00%
2019/03/12	2	33.90	0	0.00	34.00	2	210	0.95%
2019/03/08	0	0.00	5	33.70	34.05	-5	222	-2.25%
2019/03/07	0	0.00	1	34.05	33.95	-1	229	-0.44%
2019/03/06	1	34.25	1	34.10	34.10	0	232	0.00%
2019/02/26	1	34.85	0	0.00	34.20	1	230	0.43%
2019/02/22	6	33.92	0	0.00	34.00	6	222	2.69%
2019/02/21	5	34.50	0	0.00	34.05	5	223	2.23%
2019/02/20	0	0.00	2	34.20	34.25	-2	225	-0.89%
2019/02/19	1	33.95	0	0.00	33.95	1	229	0.44%
2019/02/13	0	0.00	4	33.28	33.55	-4	231	-1.73%
2019/01/29	0	0.00	4	33.98	34.10	-4	226	-1.77%
2019/01/28	2	33.73	2	33.93	34.10	0	224	0.00%
2019/01/23	0	0.00	1	33.25	33.05	-1	225	-0.44%
2019/01/22	1	33.50	0	0.00	33.50	1	228	0.44%
2019/01/18	1	33.40	0	0.00	33.30	1	239	0.42%
2019/01/09	1	32.40	0	0.00	32.30	1	247	0.40%
2019/01/02	3	32.37	0	0.00	32.20	3	279	1.07%
2018/12/26	2	31.85	0	0.00	31.85	2	286	0.70%
2018/12/18	0	0.00	2	32.40	32.30	-2	293	-0.68%
2018/12/14	1	33.15	0	0.00	33.10	1	295	0.34%
2018/12/13	1	32.50	0	0.00	33.30	1	295	0.34%
2018/12/07	1	32.75	0	0.00	32.90	1	289	0.35%
2018/12/04	2	34.50	0	0.00	33.95	2	291	0.69%
2018/12/03	0	0.00	1	34.60	34.60	-1	290	-0.34%
2018/11/23	1	32.80	0	0.00	32.75	1	274	0.36%
2018/11/16	3	32.90	0	0.00	33.00	3	279	1.07%
2018/11/15	0	0.00	1	32.10	32.40	-1	273	-0.36%
2018/11/06	1	31.15	0	0.00	31.20	1	315	0.32%
2018/11/05	1	31.20	0	0.00	31.35	1	326	0.31%
2018/10/31	0	0.00	1	30.80	30.90	-1	330	-0.30%
2018/10/30	1	30.05	0	0.00	30.10	1	333	0.30%
2018/10/26	1	30.40	0	0.00	31.00	1	333	0.30%
2018/10/11	5	32.64	0	0.00	32.50	5	317	1.57%
2018/10/05	1	34.00	0	0.00	33.95	1	297	0.34%
2018/09/17	1	34.20	0	0.00	34.15	1	383	0.26%
2018/09/12	2	34.30	0	0.00	33.80	2	392	0.51%
2018/09/10	3	34.63	0	0.00	34.00	3	392	0.77%
2018/09/07	1	34.70	0	0.00	34.90	1	400	0.25%
2018/09/03	0	0.00	1	36.10	36.00	-1	440	-0.23%
2018/08/22	3	34.57	0	0.00	34.55	3	446	0.67%
2018/08/21	1	34.75	0	0.00	34.50	1	459	0.22%
2018/08/20	1	34.90	0	0.00	34.75	1	471	0.21%
2018/08/17	1	35.20	0	0.00	35.15	1	475	0.21%
2018/08/16	5	35.00	0	0.00	35.00	5	475	1.05%
2018/08/15	2	34.73	1	34.80	34.80	1	473	0.21%
2018/08/14	3	37.32	0	0.00	37.50	3	460	0.65%
2018/08/13	2	37.40	0	0.00	37.50	2	444	0.45%
2018/08/10	1	37.90	0	0.00	37.70	1	435	0.23%
2018/08/08	1	37.90	0	0.00	37.95	1	424	0.24%
2018/08/06	1	38.20	0	0.00	38.20	1	422	0.24%
2018/08/01	2	38.10	1	38.00	38.00	1	427	0.23%
2018/07/31	2	37.35	0	0.00	38.50	2	430	0.46%
2018/07/27	1	37.60	0	0.00	37.50	1	425	0.23%
2018/07/20	1	37.15	0	0.00	37.50	1	441	0.23%
2018/07/19	0	0.00	1	37.45	37.60	-1	445	-0.22%
2018/07/12	2	36.75	0	0.00	36.70	2	479	0.42%
2018/07/06	2	36.70	0	0.00	36.05	2	505	0.40%
2018/07/05	6	36.66	1	36.75	36.60	5	504	0.99%
2018/07/04	1	36.80	0	0.00	36.70	1	507	0.20%
2018/07/02	6	38.05	0	0.00	37.80	6	500	1.20%
2018/06/28	0	0.00	6	38.30	38.55	-6	444	-1.35%
2018/06/22	0	0.00	1	37.00	36.70	-1	432	-0.23%
2018/06/14	11	38.53	1	38.20	37.90	10	417	2.39%
2018/06/04	2	38.25	0	0.00	38.25	2	407	0.49%
2018/06/01	0	0.00	2	37.75	38.00	-2	416	-0.48%
2018/05/31	1	38.50	0	0.00	37.45	1	418	0.24%
2018/05/30	2	37.80	0	0.00	38.40	2	418	0.48%
2018/05/29	0	0.00	5	38.45	38.40	-5	417	-1.20%
2018/05/24	0	0.00	2	36.83	36.95	-2	396	-0.50%
2018/05/22	5	36.80	0	0.00	36.65	5	409	1.22%
2018/05/21	6	36.48	0	0.00	36.65	6	416	1.44%
2018/05/10	0	0.00	40	36.74	36.75	-40	506	-7.90%
2018/05/04	1	36.35	0	0.00	36.50	1	530	0.19%
2018/05/03	2	36.20	0	0.00	36.25	2	541	0.37%
2018/05/02	2	36.20	0	0.00	36.30	2	563	0.35%
2018/04/30	3	35.60	1	35.70	35.65	2	570	0.35%
2018/04/26	2	36.18	1	36.20	36.00	1	606	0.16%
2018/04/25	1	35.70	0	0.00	36.05	1	640	0.16%
2018/04/24	3	36.20	0	0.00	36.20	3	846	0.35%
2018/04/23	3	36.97	0	0.00	36.85	3	889	0.34%
2018/04/20	2	37.40	0	0.00	37.35	2	897	0.23%
2018/04/17	0	0.00	20	37.64	37.60	-20	881	-2.27%
2018/04/16	1	38.15	0	0.00	38.05	1	872	0.11%
2018/04/13	1	39.05	0	0.00	38.75	1	863	0.12%
2018/04/12	0	0.00	1	38.95	39.10	-1	862	-0.12%
2018/04/10	4	38.84	0	0.00	38.70	4	874	0.46%
2018/04/03	1	38.85	0	0.00	38.95	1	881	0.11%
2018/03/27	1	38.90	0	0.00	39.10	1	883	0.11%
2018/03/26	5	38.64	0	0.00	38.65	5	885	0.56%
2018/03/22	3	39.00	0	0.00	38.80	3	891	0.34%
2018/03/15	1	39.30	1	39.15	39.15	0	902	0.00%
2018/03/14	1	39.40	1	39.40	39.35	0	901	0.00%
2018/03/09	0	0.00	1	38.25	38.75	-1	901	-0.11%
2018/03/08	0	0.00	1	38.75	38.80	-1	892	-0.11%
2018/03/07	1	38.80	1	38.60	38.60	0	893	0.00%
2018/03/05	0	0.00	1	38.80	38.80	-1	925	-0.11%
2018/03/02	2	39.13	1	39.15	39.15	1	929	0.11%
2018/03/01	1	39.15	0	0.00	39.20	1	972	0.10%
2018/02/27	0	0.00	1	39.50	39.50	-1	976	-0.10%
2018/02/23	1	39.55	0	0.00	39.30	1	981	0.10%
2018/02/22	1	39.40	5	39.33	39.25	-4	979	-0.41%
2018/02/21	1	39.20	1	39.45	39.75	0	977	0.00%
2018/02/12	1	39.10	1	39.10	39.10	0	970	0.00%
2018/02/09	5	38.24	2	38.68	38.95	3	964	0.31%
2018/02/08	40	39.18	0	0.00	39.20	40	953	4.19%
2018/02/07	7	39.49	2	39.10	39.10	5	954	0.52%
2018/02/06	2	39.45	22	39.92	39.10	-20	940	-2.13%
2018/02/05	1	39.80	2	40.68	40.80	-1	916	-0.11%
2018/02/02	1	40.70	1	40.40	40.40	0	912	0.00%
2018/02/01	1	41.05	0	0.00	40.80	1	913	0.11%
2018/01/31	1	40.30	1	40.85	41.00	0	913	0.00%
2018/01/30	1	40.80	1	40.65	40.65	0	905	0.00%
2018/01/29	1	41.30	1	40.95	40.95	0	896	0.00%
2018/01/26	9	41.69	22	41.35	41.30	-13	886	-1.47%
2018/01/25	5	41.91	7	41.76	41.70	-2	888	-0.23%
2018/01/24	7	42.26	3	42.17	42.25	4	875	0.46%
2018/01/23	1	42.45	3	42.12	42.00	-2	869	-0.23%
2018/01/22	12	42.09	43	42.10	42.20	-31	863	-3.59%
2018/01/19	4	42.78	2	42.73	42.55	2	839	0.24%
2018/01/18	33	43.57	10	43.32	43.00	23	802	2.87%
2018/01/17	0	0.00	5	41.80	41.75	-5	596	-0.84%
2018/01/16	1	40.25	3	40.20	40.55	-2	548	-0.36%
2018/01/15	1	39.90	0.5	39.95	40.00	0.5	546	0.10%
2018/01/04	0	0.00	2.2	40.11	40.30	-2.2	602	-0.36%
2018/01/02	0	0.00	1	39.45	39.70	-1	615	-0.16%