晶技 (3042)-富邦-中壢券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
106.0
漲跌
▲2.0
漲幅
+1.92%
成交量
1,864張
產業
上市電子零組件類股
1034人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	105.00	0	106.50	106.00	2	4,174	0.05%
2024/04/23	4	103.00	0	0.00	104.00	4	4,174	0.10%
2024/04/22	2	103.50	1.5	105.33	103.50	0.5	4,166	0.01%
2024/04/19	0	0.00	2	107.27	106.50	-2	4,145	-0.05%
2024/04/18	0	0.00	1	110.50	111.00	-1	4,121	-0.02%
2024/04/17	0	0.00	0	110.50	110.00	0	4,124	0.00%
2024/04/16	5	109.60	5.2	109.31	109.00	-0.2	4,121	0.00%
2024/04/15	0.1	112.00	0	0.00	112.00	0.1	4,066	0.00%
2024/04/12	10.5	113.50	0	113.50	113.00	10.5	4,061	0.26%
2024/04/11	11	112.36	11.1	112.90	112.50	-0.1	4,042	0.00%
2024/04/10	0	0.00	0.2	113.00	112.50	-0.2	4,030	0.00%
2024/04/09	4	111.38	1.4	111.64	111.00	2.6	4,006	0.07%
2024/04/08	2	109.50	1.1	110.00	110.00	0.9	3,948	0.02%
2024/04/03	2.2	108.86	0	0.00	109.50	2.2	3,918	0.06%
2024/04/02	1	110.50	1.1	110.55	110.50	-0.1	3,889	0.00%
2024/04/01	4	111.00	2	112.00	110.50	2	3,849	0.05%
2024/03/29	6	110.51	3.2	113.19	113.00	2.8	3,797	0.07%
2024/03/28	3.1	114.60	4.2	114.61	114.50	-1.1	3,512	-0.03%
2024/03/27	7.1	112.87	5.1	113.31	113.50	2.1	3,365	0.06%
2024/03/26	4	112.75	11.1	112.69	112.50	-7.1	3,333	-0.21%
2024/03/25	9.2	114.08	4	115.00	115.00	5.2	3,277	0.16%
2024/03/22	8.2	117.72	9.1	116.73	117.00	-0.9	3,235	-0.03%
2024/03/21	11	120.95	15	122.47	121.50	-4	3,152	-0.13%
2024/03/20	6	121.58	14.5	122.63	120.50	-8.5	3,020	-0.28%
2024/03/19	2	119.00	20.9	119.18	120.00	-18.9	2,829	-0.67%
2024/03/18	0	113.50	1.1	114.45	114.50	-1.1	2,634	-0.04%
2024/03/15	7.2	114.12	7.2	115.19	114.50	0	2,585	0.00%
2024/03/14	34.1	117.45	35.9	116.65	117.00	-1.8	2,519	-0.07%
2024/03/13	10	114.15	23.1	115.86	117.00	-13.1	2,330	-0.56%
2024/03/12	6.1	107.48	10.9	107.89	108.00	-4.8	1,972	-0.24%
2024/03/11	20	104.00	3.4	105.00	105.50	16.6	1,893	0.88%
2024/03/08	2	103.25	14.1	103.37	103.00	-12.1	1,883	-0.64%
2024/03/07	8	104.44	3.2	103.85	105.00	4.8	1,872	0.25%
2024/03/06	4	107.50	4.9	107.66	106.50	-0.9	1,836	-0.05%
2024/03/05	1	106.00	22.2	104.79	105.00	-21.2	1,729	-1.23%
2024/03/04	4	104.75	22.6	104.47	106.00	-18.6	1,599	-1.16%
2024/03/01	0	0.00	1	99.70	98.90	-1	1,440	-0.07%
2024/02/29	0.1	99.30	3	99.40	99.80	-3	1,453	-0.20%
2024/02/27	2	99.60	0	0.00	98.90	2	1,453	0.14%
2024/02/26	1	100.50	5	100.50	100.00	-4	1,450	-0.28%
2024/02/23	1	100.00	2.1	100.73	100.00	-1.1	1,448	-0.08%
2024/02/22	3	100.33	5.2	99.90	100.00	-2.2	1,430	-0.15%
2024/02/21	6.3	99.02	2.6	99.48	98.80	3.7	1,401	0.27%
2024/02/20	14.1	96.96	0	0.00	96.20	14.1	1,364	1.03%
2024/02/19	0.1	97.50	1	97.50	97.30	-0.9	1,372	-0.07%
2024/02/15	0	96.30	0.2	96.20	96.90	-0.1	1,483	-0.01%
2024/02/05	1	95.10	0	0.00	95.30	1	1,482	0.07%
2024/02/02	0.2	95.30	0	0.00	95.50	0.2	1,504	0.01%
2024/02/01	0	0.00	0.1	95.10	95.30	-0.1	1,519	0.00%
2024/01/31	1	95.90	0	0.00	95.00	1	1,531	0.07%
2024/01/30	0	96.00	0	0.00	95.50	0	1,535	0.00%
2024/01/29	0	96.00	0	0.00	96.20	0	1,539	0.00%
2024/01/26	0.1	96.50	0.1	96.50	96.50	0	1,542	0.00%
2024/01/24	0	95.80	0	0.00	95.80	0	1,552	0.00%
2024/01/23	0	0.00	1	95.80	95.80	-1	1,559	-0.06%
2024/01/22	1.1	95.95	1	96.20	96.00	0.1	1,558	0.01%
2024/01/18	0.3	94.38	1	94.60	94.20	-0.8	1,564	-0.05%
2024/01/17	2.2	94.37	2	94.30	94.00	0.2	1,565	0.01%
2024/01/15	1.3	95.68	1	95.60	96.00	0.3	1,558	0.02%
2024/01/12	1	95.00	0	0.00	94.80	1	1,563	0.06%
2024/01/11	0	0.00	1	94.20	94.90	-1	1,563	-0.06%
2024/01/10	3.1	94.93	3	94.60	94.90	0.1	1,597	0.01%
2024/01/09	0	0.00	0.3	96.20	95.50	-0.3	1,623	-0.02%
2024/01/08	4.1	95.71	4	95.55	95.70	0.1	1,671	0.01%
2024/01/05	3	96.91	0	0.00	96.70	3	1,709	0.18%
2024/01/04	0	0.00	1	99.60	97.60	-1	1,735	-0.06%
2024/01/03	0.4	98.50	0	0.00	98.30	0.4	1,746	0.02%
2024/01/02	1.2	98.51	1.3	98.52	99.00	-0.2	1,746	-0.01%
2023/12/29	1	98.60	1	98.50	98.60	0	1,768	0.00%
2023/12/28	2.1	98.51	1.3	98.50	98.80	0.8	1,784	0.05%
2023/12/27	0.1	98.60	0	0.00	98.60	0.1	1,796	0.01%
2023/12/26	1	98.40	0	98.42	98.00	1	1,856	0.05%
2023/12/25	0.1	96.75	0.1	96.80	96.60	0.1	1,911	0.00%
2023/12/22	2.2	96.75	0	0.00	96.60	2.2	1,965	0.11%
2023/12/21	1.2	98.04	1	99.10	97.00	0.2	1,980	0.01%
2023/12/20	1.1	98.49	0	98.80	98.00	1.1	1,981	0.05%
2023/12/19	4.1	97.63	0	0.00	97.70	4.1	1,998	0.20%
2023/12/18	1	100.00	5	101.60	100.00	-4	2,004	-0.20%
2023/12/15	0	0.00	1.1	102.00	101.00	-1.1	2,082	-0.05%
2023/12/14	1.1	100.53	0	0.00	101.50	1.1	2,197	0.05%
2023/12/13	4	100.25	0	0.00	100.00	4	2,268	0.18%
2023/12/12	0	100.00	0.1	100.00	100.00	0	2,298	0.00%
2023/12/11	0	0.00	1	100.00	100.00	-1	2,348	-0.04%
2023/12/08	5	100.00	2	100.25	100.00	3	2,413	0.13%
2023/12/07	2	102.00	1.1	103.50	101.50	0.9	2,441	0.04%
2023/12/06	2	104.00	1.2	103.92	104.00	0.8	2,475	0.03%
2023/12/05	0	0.00	4	102.88	103.00	-4	2,521	-0.16%
2023/12/04	0.4	102.25	7.2	103.21	103.00	-6.8	2,619	-0.26%
2023/12/01	0	101.50	0	102.00	101.50	0	2,901	0.00%
2023/11/30	3.1	103.30	2.1	102.24	103.00	1	2,981	0.03%
2023/11/29	1	102.50	5.1	102.31	102.50	-4.1	2,978	-0.14%
2023/11/28	1	101.00	1	101.00	102.00	0	3,012	0.00%
2023/11/27	1	101.50	5	101.50	100.50	-4	3,028	-0.13%
2023/11/24	2.2	98.73	3	99.33	100.50	-0.8	3,037	-0.03%
2023/11/22	5.3	99.91	1	100.00	100.00	4.3	3,047	0.14%
2023/11/21	3	100.17	6	100.83	100.00	-3	3,079	-0.10%
2023/11/20	0	0.00	4	100.13	100.50	-4	3,146	-0.13%
2023/11/16	2	98.95	0	0.00	99.20	2	3,292	0.06%
2023/11/15	13.1	100.91	20	99.94	99.70	-6.9	3,374	-0.21%
2023/11/14	3.1	99.41	36.7	99.90	99.70	-33.6	3,463	-0.97%
2023/11/13	1	96.50	2	96.80	96.70	-1	3,599	-0.03%
2023/11/10	2	96.35	0.2	96.50	96.10	1.8	3,602	0.05%
2023/11/09	0	0.00	3	98.47	98.00	-3	3,590	-0.08%
2023/11/08	0	0.00	5	98.00	97.70	-5	3,580	-0.14%
2023/11/06	1.5	98.23	1	98.10	98.30	0.5	3,575	0.01%
2023/11/02	2	97.45	0	0.00	97.50	2	3,640	0.05%
2023/11/01	3	95.50	0	0.00	96.00	3	3,684	0.08%
2023/10/31	2	95.40	4.3	96.42	95.90	-2.3	3,685	-0.06%
2023/10/30	0	0.00	1	97.10	97.50	-1	3,688	-0.03%
2023/10/27	0	0.00	0.1	97.26	96.70	-0.1	3,706	0.00%
2023/10/26	9	97.11	0.2	97.20	96.70	8.8	3,718	0.24%
2023/10/25	1	99.60	2	99.90	98.90	-1	3,722	-0.03%
2023/10/24	0	0.00	4	98.15	99.40	-4	3,739	-0.11%
2023/10/23	0	0.00	9	98.22	97.80	-9	3,759	-0.24%
2023/10/20	2.1	97.10	1.2	97.93	97.70	0.8	3,783	0.02%
2023/10/19	0	0.00	0	97.70	97.90	0	3,801	0.00%
2023/10/18	0	0.00	1	99.10	98.30	-1	3,825	-0.03%
2023/10/17	0	0.00	7	100.01	100.00	-7	3,781	-0.19%
2023/10/16	5	97.44	4	97.75	98.50	1	3,763	0.03%
2023/10/13	1.1	98.82	2	100.00	100.00	-0.9	3,733	-0.03%
2023/10/12	1	97.50	2	98.05	98.50	-1	3,693	-0.03%
2023/10/11	2	97.50	0	0.00	97.90	2	3,676	0.05%
2023/10/05	1	96.90	1	96.40	96.40	0	3,722	0.00%
2023/10/03	1	98.90	3	98.30	98.00	-2	3,698	-0.05%
2023/10/02	3	97.57	5	98.08	98.00	-2	3,711	-0.05%
2023/09/28	2	97.10	1	96.60	96.80	1	3,669	0.03%
2023/09/27	7	96.77	0.5	96.61	97.10	6.5	3,625	0.18%
2023/09/26	1.2	99.05	1	98.30	98.30	0.2	3,668	0.01%
2023/09/25	5.3	99.85	2	100.10	99.70	3.3	3,714	0.09%
2023/09/22	1	98.10	1	99.10	99.60	0	3,711	0.00%
2023/09/21	3	99.00	3	98.80	99.10	0	3,700	0.00%
2023/09/20	2	101.25	7	101.47	99.10	-5	3,684	-0.14%
2023/09/19	8	104.25	6.1	104.42	103.50	1.9	3,634	0.05%
2023/09/18	7	103.86	13.3	103.25	103.00	-6.3	3,582	-0.18%
2023/09/15	5.3	101.47	7	101.86	102.50	-1.7	3,520	-0.05%
2023/09/14	0.2	100.50	3.4	100.87	101.50	-3.3	3,503	-0.09%
2023/09/13	3.4	99.18	1.1	100.50	99.20	2.3	3,463	0.07%
2023/09/12	2.5	99.80	3.1	100.66	101.00	-0.6	3,415	-0.02%
2023/09/11	4	101.13	2.1	101.01	101.00	2	3,342	0.06%
2023/09/08	0.3	101.50	1	103.50	101.00	-0.7	3,292	-0.02%
2023/09/07	11.2	101.97	6	102.50	103.00	5.2	3,226	0.16%
2023/09/06	3.9	100.98	20.5	101.58	103.00	-16.6	3,130	-0.53%
2023/09/05	0	95.80	6.2	97.32	97.90	-6.2	2,825	-0.22%
2023/09/04	1	95.60	5	95.42	95.60	-4	2,749	-0.15%
2023/09/01	1.2	95.00	4	95.25	94.40	-2.8	2,733	-0.10%
2023/08/31	2	94.60	3	94.93	94.70	-1	2,686	-0.04%
2023/08/30	2	94.00	4	94.10	94.50	-2	2,684	-0.07%
2023/08/29	1	93.00	1.5	92.53	93.90	-0.5	2,672	-0.02%
2023/08/28	2	92.10	0	0.00	92.50	2	2,654	0.08%
2023/08/25	0	93.80	0	0.00	92.90	0	2,660	0.00%
2023/08/24	1	95.10	3.4	94.79	95.00	-2.4	2,629	-0.09%
2023/08/23	5	93.02	3	93.17	93.10	2	2,570	0.08%
2023/08/22	5.1	95.23	20.6	95.00	93.50	-15.5	2,549	-0.61%
2023/08/21	8.2	92.28	0	0.00	92.00	8.2	2,435	0.33%
2023/08/18	8	95.58	9.4	96.15	94.40	-1.4	2,340	-0.06%
2023/08/17	13.2	94.22	25.2	94.70	95.70	-12	2,208	-0.54%
2023/08/16	0	0.00	1	90.30	90.00	-1	1,983	-0.05%
2023/08/14	0.1	89.70	2	89.70	89.80	-1.9	1,964	-0.10%
2023/08/11	0	0.00	1	90.20	90.50	-1	1,960	-0.05%
2023/08/10	0	89.80	0	0.00	90.30	0	1,956	0.00%
2023/08/09	3.5	90.75	0	0.00	90.80	3.5	1,940	0.18%
2023/08/08	0	0.00	2	92.99	93.00	-2	1,902	-0.11%
2023/08/07	1	93.00	12	93.55	91.70	-11	1,865	-0.59%
2023/08/04	0	0.00	1.2	90.54	91.00	-1.2	1,833	-0.06%
2023/08/02	4	89.95	1	89.40	89.60	3	1,827	0.16%
2023/08/01	0	0.00	2	90.00	90.00	-2	1,820	-0.11%
2023/07/31	1	89.78	0	0.00	88.40	1	1,800	0.06%
2023/07/28	0	0.00	1.2	90.00	90.10	-1.2	1,781	-0.07%
2023/07/27	0.1	89.19	0	0.00	89.00	0.1	1,756	0.01%
2023/07/26	1	89.60	1	89.80	90.00	0	1,729	0.00%
2023/07/25	2	90.50	0	0.00	90.60	2	1,701	0.12%
2023/07/24	2.1	89.79	0	0.00	89.70	2.1	1,668	0.13%
2023/07/20	1	89.30	3	88.60	89.00	-2	1,638	-0.12%
2023/07/19	1	88.00	0	0.00	88.50	1	1,637	0.06%
2023/07/18	1	90.50	1	91.30	90.50	0	1,623	0.00%
2023/07/17	0	0.00	0	91.70	91.50	0	1,617	0.00%
2023/07/14	1.1	90.92	1.1	91.02	91.00	0	1,615	0.00%
2023/07/13	0	0.00	2	93.85	92.00	-2	1,602	-0.12%
2023/07/12	2	90.30	10	91.60	92.00	-8	1,561	-0.51%
2023/07/11	0	0.00	1	88.20	88.40	-1	1,516	-0.07%
2023/07/10	0	0.00	6	87.70	87.30	-6	1,519	-0.39%
2023/07/07	2.1	88.25	0.1	88.80	88.60	2	1,505	0.13%
2023/07/06	0	0.00	2	90.00	90.10	-2	1,481	-0.13%
2023/07/05	6	90.30	8	90.01	90.10	-2	1,456	-0.14%
2023/07/04	8	88.88	9	88.37	88.90	-1	1,438	-0.07%
2023/07/03	9	95.23	9	94.97	96.20	0	1,336	0.00%
2023/06/30	24	93.97	0	0.00	93.80	24	1,265	1.90%
2023/06/28	0	0.00	10	93.80	93.10	-10	1,248	-0.80%
2023/06/27	2	96.85	7.1	94.78	94.50	-5.1	1,226	-0.41%
2023/06/26	16	97.13	3	97.83	97.70	13	1,195	1.08%
2023/06/21	2	94.85	6	96.22	96.30	-4	1,137	-0.35%
2023/06/20	0	0.00	13	94.95	95.60	-13	1,107	-1.17%
2023/06/19	0	0.00	1	93.80	94.50	-1	1,106	-0.09%
2023/06/16	1	92.90	8	93.49	94.30	-7	1,105	-0.63%
2023/06/15	3	92.37	0	0.00	92.20	3	1,087	0.28%
2023/06/13	0	0.00	1	93.40	93.10	-1	1,091	-0.09%
2023/06/12	0	0.00	3.1	93.23	93.20	-3.1	1,099	-0.28%
2023/06/09	3	92.47	1	93.30	92.50	2	1,088	0.18%
2023/06/08	1	93.30	6	94.00	93.30	-5	1,087	-0.46%
2023/06/07	2	93.10	5	93.22	93.30	-3	1,081	-0.28%
2023/06/06	0	0.00	6	92.53	92.40	-6	1,081	-0.55%
2023/06/05	0	0.00	12.1	92.39	92.60	-12.1	1,095	-1.10%
2023/06/02	3	91.33	11	91.58	90.90	-8	1,123	-0.71%
2023/06/01	1	90.80	2	90.75	90.70	-1	1,116	-0.09%
2023/05/31	2	90.20	3.1	89.77	90.30	-1.1	1,120	-0.09%
2023/05/30	0	0.00	1	89.20	89.40	-1	1,108	-0.09%
2023/05/29	0	0.00	4	89.35	89.40	-4	1,107	-0.36%
2023/05/26	0	0.00	7.1	88.96	88.60	-7.1	1,098	-0.65%
2023/05/25	0	0.00	1	88.30	88.00	-1	1,081	-0.09%
2023/05/23	0	0.00	1	87.50	87.30	-1	1,074	-0.09%
2023/05/22	0	0.00	2	87.30	87.10	-2	1,084	-0.18%
2023/05/19	1	86.70	6	86.75	86.70	-5	1,083	-0.46%
2023/05/18	0	0.00	1	86.90	87.00	-1	1,090	-0.09%
2023/05/16	1.2	85.96	0	0.00	86.20	1.2	1,125	0.11%
2023/05/15	0	85.50	0	0.00	85.20	0	1,128	0.00%
2023/05/11	0	85.20	0.2	85.00	84.70	-0.2	1,154	-0.02%
2023/05/10	0.1	85.35	0.1	85.41	85.10	0	1,165	0.00%
2023/05/09	0.1	86.80	2	87.05	86.60	-1.9	1,158	-0.16%
2023/05/08	1	86.90	0	0.00	87.00	1	1,178	0.08%
2023/05/04	0.1	85.70	0	0.00	85.70	0.1	1,250	0.00%
2023/05/03	0.1	85.90	2	86.00	86.00	-1.9	1,285	-0.15%
2023/05/02	0	0.00	1	85.90	85.90	-1	1,321	-0.08%
2023/04/28	0	0.00	1	85.80	85.20	-1	1,330	-0.08%
2023/04/27	5	84.90	0	0.00	84.90	5	1,328	0.38%
2023/04/26	3	83.53	1	83.10	84.70	2	1,328	0.15%
2023/04/25	1	84.00	0	0.00	83.90	1	1,329	0.08%
2023/04/24	1	85.70	2	86.00	86.00	-1	1,311	-0.08%
2023/04/21	2	86.00	0	0.00	85.00	2	1,321	0.15%
2023/04/20	2.1	86.31	1	86.20	86.00	1.1	1,342	0.08%
2023/04/19	0.1	87.60	2	87.50	87.20	-1.9	1,339	-0.14%
2023/04/18	0	0.00	2	88.30	88.10	-2	1,329	-0.15%
2023/04/14	0.1	88.10	2	87.70	87.70	-2	1,323	-0.15%
2023/04/13	0	0.00	3	88.50	87.80	-3	1,322	-0.23%
2023/04/12	4	88.80	0	0.00	88.60	4	1,323	0.30%
2023/04/10	0	0.00	1	88.60	88.60	-1	1,316	-0.08%
2023/04/07	0	0.00	7	88.90	88.90	-7	1,322	-0.53%
2023/04/06	0	0.00	34	88.26	88.10	-34	1,313	-2.59%
2023/03/31	3	89.37	6	89.28	89.00	-3	1,310	-0.23%
2023/03/30	3	88.97	2	88.90	88.90	1	1,299	0.08%
2023/03/28	0	0.00	1	88.30	87.70	-1	1,301	-0.08%
2023/03/27	1	88.40	2	88.55	88.40	-1	1,303	-0.08%
2023/03/24	0	0.00	3	88.80	88.20	-3	1,314	-0.23%
2023/03/22	11	87.86	0	0.00	87.80	11	1,289	0.85%
2023/03/21	1	88.20	1.1	88.30	88.50	-0.1	1,265	-0.01%
2023/03/20	0	87.48	1	87.50	87.80	-1	1,251	-0.08%
2023/03/15	1	86.60	1	86.40	86.10	0	1,239	0.00%
2023/03/14	4.1	85.86	0	0.00	86.00	4.1	1,243	0.33%
2023/03/13	5.1	85.84	1	85.70	86.20	4.1	1,243	0.33%
2023/03/10	1	87.00	2	86.50	86.60	-1	1,240	-0.08%
2023/03/09	1.1	87.86	0	0.00	87.90	1.1	1,247	0.09%
2023/03/08	2	87.35	1	88.10	88.10	1	1,241	0.08%
2023/03/07	5	89.30	1	89.30	88.70	4	1,203	0.33%
2023/03/06	1	89.70	2.3	89.24	89.40	-1.3	1,148	-0.11%
2023/03/03	0.3	88.77	1	89.00	88.30	-0.7	1,132	-0.06%
2023/03/02	1	87.90	0	0.00	88.30	1	1,126	0.09%
2023/03/01	2	86.35	0.1	87.40	87.10	1.9	1,113	0.17%
2023/02/24	1.1	86.04	0	0.00	86.20	1.1	1,105	0.10%
2023/02/22	0.1	86.60	0	0.00	86.80	0.1	1,104	0.01%
2023/02/21	1.2	87.19	0	0.00	87.20	1.2	1,110	0.11%
2023/02/20	2	86.05	1.1	86.73	86.20	0.9	1,121	0.08%
2023/02/16	1	86.40	0	0.00	86.60	1	1,128	0.09%
2023/02/15	3	85.03	1.2	85.16	85.20	1.8	1,135	0.16%
2023/02/14	5.1	85.48	0.1	86.00	85.20	5	1,134	0.44%
2023/02/13	4	86.15	0	0.00	86.50	4	1,116	0.36%
2023/02/10	2.3	87.02	0	0.00	86.50	2.3	1,130	0.20%
2023/02/09	2	88.06	0	0.00	88.00	2	1,125	0.18%
2023/02/08	0	0.00	1	88.90	89.10	-1	1,125	-0.09%
2023/02/07	2.1	88.35	3	88.60	88.60	-0.9	1,122	-0.08%
2023/02/06	1	89.40	2.1	89.21	89.20	-1.1	1,125	-0.10%
2023/02/03	3	89.73	3.1	90.03	90.00	-0.1	1,107	-0.01%
2023/02/02	0.1	89.20	6.2	89.40	90.50	-6.1	1,083	-0.56%
2023/02/01	3	89.00	2	88.70	88.70	1	1,040	0.10%
2023/01/31	3	87.17	9	86.12	87.10	-6	1,011	-0.59%
2023/01/30	0	0.00	1	85.20	85.10	-1	984	-0.10%
2023/01/13	3	84.00	0	0.00	83.30	3	1,012	0.30%
2023/01/11	0	0.00	2	85.85	85.80	-2	1,087	-0.18%
2023/01/10	1	84.20	1.1	85.19	85.40	-0.1	1,095	-0.01%
2022/12/29	0.1	81.39	0	0.00	81.40	0.1	1,298	0.00%
2022/12/28	0.1	82.10	0	0.00	81.30	0.1	1,314	0.00%
2022/12/27	0.1	82.10	0	0.00	82.30	0.1	1,319	0.01%
2022/12/21	4	82.75	0	0.00	81.80	4	1,402	0.29%
2022/12/20	2	84.20	0	0.00	83.00	2	1,406	0.14%
2022/12/19	1	85.60	0	0.00	85.50	1	1,429	0.07%
2022/12/16	2	85.40	5.1	85.90	86.20	-3.1	1,418	-0.22%
2022/12/15	1	85.40	0.3	85.30	85.20	0.7	1,401	0.05%
2022/12/14	0	0.00	1	85.30	85.40	-1	1,403	-0.07%
2022/12/13	0	0.00	5	85.00	84.20	-5	1,398	-0.36%
2022/12/12	0	0.00	31	85.17	85.20	-31	1,395	-2.22%
2022/12/09	0	0.00	1	84.00	84.30	-1	1,402	-0.07%
2022/12/08	0	0.00	5	84.40	84.40	-5	1,401	-0.36%
2022/12/07	0.1	82.80	5	83.20	83.30	-5	1,403	-0.35%
2022/12/06	10.3	83.42	0	0.00	83.00	10.3	1,401	0.73%
2022/12/02	1	86.50	6	85.92	86.00	-5	1,384	-0.36%
2022/12/01	1	85.10	4	84.63	85.40	-3	1,375	-0.22%
2022/11/30	0	0.00	3	83.30	83.50	-3	1,371	-0.22%
2022/11/28	0	0.00	1	82.20	82.20	-1	1,369	-0.07%
2022/11/25	0	0.00	1.3	82.48	81.60	-1.3	1,375	-0.09%
2022/11/23	0	0.00	1	81.60	81.20	-1	1,372	-0.07%
2022/11/21	0	0.00	1	81.70	81.60	-1	1,398	-0.07%
2022/11/18	3.1	83.70	1	83.10	82.00	2.1	1,398	0.15%
2022/11/17	1	83.50	8	82.83	83.10	-7	1,399	-0.50%
2022/11/16	2	82.65	3	83.03	82.90	-1	1,406	-0.07%
2022/11/15	0.5	81.90	0	0.00	82.10	0.5	1,400	0.04%
2022/11/11	0.2	81.35	2	81.10	81.00	-1.8	1,442	-0.12%
2022/11/10	0	0.00	7	80.06	80.40	-7	1,448	-0.48%
2022/11/02	2	77.85	0	0.00	77.50	2	1,526	0.13%
2022/10/21	0	0.00	1	77.00	76.00	-1	1,562	-0.06%
2022/10/19	3	75.70	3	75.93	75.70	0	1,580	0.00%
2022/10/18	5.1	75.20	4	74.90	75.10	1.1	1,563	0.07%
2022/10/17	3	73.90	5	72.00	74.20	-2	1,567	-0.13%
2022/10/14	2	74.15	0	0.00	73.50	2	1,571	0.13%
2022/10/13	3	75.13	5	76.72	71.70	-2	1,546	-0.13%
2022/10/11	2	70.90	0	0.00	71.00	2	1,459	0.14%
2022/10/07	3	72.27	2	72.60	72.00	1	1,517	0.07%
2022/10/05	1	75.00	0	0.00	75.00	1	1,612	0.06%
2022/10/04	0	0.00	5	73.32	73.90	-5	1,620	-0.31%
2022/10/03	3	72.00	0	0.00	71.50	3	1,630	0.18%
2022/09/30	0	0.00	3	71.00	71.90	-3	1,661	-0.18%
2022/09/29	0	0.00	1	71.90	72.30	-1	1,693	-0.06%
2022/09/28	2	73.00	1	75.50	73.00	1	1,689	0.06%
2022/09/26	0.1	76.41	1	76.00	76.40	-0.9	1,731	-0.05%
2022/09/23	0	0.00	6	81.10	81.30	-6	1,734	-0.35%
2022/09/22	11	82.30	0	0.00	82.50	11	1,755	0.63%
2022/09/20	1	85.50	1	85.20	85.00	0	1,803	0.00%
2022/09/16	1	85.00	0	0.00	85.10	1	1,830	0.05%
2022/09/15	1	84.50	2	84.75	85.10	-1	1,842	-0.05%
2022/09/12	2	84.45	1	84.20	84.00	1	1,920	0.05%
2022/09/08	1	83.20	0	0.00	84.00	1	1,951	0.05%
2022/09/07	1	81.50	1	81.60	82.00	0	1,990	0.00%
2022/09/06	2.1	82.76	15	82.40	82.30	-12.9	2,014	-0.64%
2022/09/05	0	0.00	2	84.85	84.20	-2	2,030	-0.10%
2022/09/02	1	85.50	13	85.28	85.50	-12	2,065	-0.58%
2022/08/30	1	86.20	0	86.60	86.30	1	2,272	0.04%
2022/08/29	3	85.87	0.1	86.10	85.80	2.9	2,307	0.13%
2022/08/26	0	0.00	6.1	88.05	88.40	-6.1	2,298	-0.26%
2022/08/25	5	86.84	0	0.00	86.80	5	2,303	0.22%
2022/08/24	0	0.00	10	86.00	86.10	-10	2,332	-0.43%
2022/08/23	2	87.60	0	0.00	87.10	2	2,329	0.09%
2022/08/22	1	89.70	0	0.00	89.00	1	2,355	0.04%
2022/08/18	0	0.00	8	88.88	89.40	-8	2,343	-0.34%
2022/08/17	5	91.20	2	90.85	90.80	3	2,308	0.13%
2022/08/16	1	91.30	4.1	91.33	90.80	-3.1	2,320	-0.13%
2022/08/15	0	0.00	2.1	90.10	89.80	-2.1	2,283	-0.09%
2022/08/12	3	89.93	6	89.93	90.00	-3	2,281	-0.13%
2022/08/11	2	88.70	8.1	89.15	88.50	-6.1	2,257	-0.27%
2022/08/10	1.1	87.73	0	0.00	87.80	1.1	2,260	0.05%
2022/08/09	9	87.18	0	0.00	88.00	9	2,261	0.40%
2022/08/08	0	0.00	1	86.60	86.90	-1	2,267	-0.04%
2022/08/04	0	0.00	2	85.20	86.00	-2	2,303	-0.09%
2022/08/02	0	0.00	14	86.90	86.70	-14	2,304	-0.61%
2022/08/01	1	87.60	1	88.00	87.60	0	2,295	0.00%
2022/07/29	1	87.30	2	87.36	87.40	-1	2,288	-0.05%
2022/07/28	0	0.00	6	84.58	85.00	-6	2,266	-0.26%
2022/07/27	2	82.00	1.2	84.06	84.30	0.8	2,261	0.04%
2022/07/26	5.1	84.31	1.4	83.86	83.70	3.7	2,201	0.17%
2022/07/25	0	86.80	1	86.70	86.40	-1	2,178	-0.05%
2022/07/22	7	86.64	0	0.00	86.10	7	2,188	0.32%
2022/07/21	2	87.00	0.1	87.30	87.00	1.9	2,206	0.09%
2022/07/20	1.3	87.78	4.2	87.62	86.80	-2.9	2,227	-0.13%
2022/07/19	1.5	86.76	4	87.30	86.90	-2.5	2,255	-0.11%
2022/07/18	1	88.20	0	0.00	87.50	1	2,276	0.04%
2022/07/15	6.2	84.90	4	86.10	86.00	2.2	2,269	0.10%
2022/07/14	12	90.31	19	90.28	90.90	-7	2,244	-0.31%
2022/07/13	0	0.00	8	90.36	90.80	-8	2,190	-0.37%
2022/07/12	1	87.00	5	87.00	86.90	-4	2,169	-0.18%
2022/07/11	2	89.00	1.1	89.45	89.60	0.9	2,172	0.04%
2022/07/08	1.4	88.06	7.1	87.26	88.40	-5.7	2,158	-0.26%
2022/07/07	2	82.10	5	81.82	84.00	-3	2,120	-0.14%
2022/07/06	5	84.30	0	0.00	83.70	5	2,083	0.24%
2022/07/05	5	85.30	1	85.80	86.30	4	2,101	0.19%
2022/07/04	14.4	85.73	3	85.33	84.60	11.4	2,090	0.54%
2022/07/01	10.3	88.58	7.1	88.31	87.60	3.1	2,089	0.15%
2022/06/30	4.3	91.06	1	90.50	90.70	3.3	2,052	0.16%
2022/06/29	0	93.10	4	93.43	93.20	-4	2,033	-0.20%
2022/06/28	2	95.65	1	94.40	95.20	1	2,026	0.05%
2022/06/27	1	98.20	1	98.30	98.30	0	2,017	0.00%
2022/06/24	0	0.00	1	97.40	97.10	-1	2,028	-0.05%
2022/06/23	0	0.00	1	97.20	96.80	-1	2,061	-0.05%
2022/06/20	0	0.00	2	99.00	97.00	-2	2,135	-0.09%
2022/06/17	0	0.00	1	98.20	99.00	-1	2,138	-0.05%
2022/06/16	0	0.00	3	100.50	99.10	-3	2,221	-0.14%
2022/06/15	2	101.25	2	101.00	100.50	0	2,233	0.00%
2022/06/14	4	100.50	0	0.00	100.50	4	2,279	0.18%
2022/06/13	12	101.50	3	101.00	101.00	9	2,296	0.39%
2022/06/10	2.2	102.68	8	102.88	103.00	-5.8	2,275	-0.25%
2022/06/09	1.3	101.92	59	101.59	102.50	-57.7	2,215	-2.60%
2022/06/08	0.2	100.00	9	100.78	100.50	-8.8	2,140	-0.41%
2022/06/07	2	99.35	1	99.60	99.10	1	2,123	0.05%
2022/06/06	0	0.00	6	98.73	98.70	-6	2,116	-0.28%
2022/06/02	0	0.00	3	98.27	98.00	-3	2,170	-0.14%
2022/06/01	0	0.00	19.1	98.14	98.10	-19.1	2,209	-0.86%
2022/05/31	0.1	96.80	1	96.30	96.90	-0.9	2,200	-0.04%
2022/05/30	3.2	95.84	2.1	96.25	96.80	1.2	2,220	0.05%
2022/05/27	2.1	93.32	3	93.93	93.90	-0.9	2,210	-0.04%
2022/05/26	0	0.00	1	92.50	92.40	-1	2,284	-0.04%
2022/05/25	3	92.03	1	92.90	93.00	2	2,335	0.09%
2022/05/24	3	93.87	2	94.15	92.10	1	2,373	0.04%
2022/05/23	0	0.00	4	93.40	93.10	-4	2,347	-0.17%
2022/05/19	4	91.60	1	92.30	92.70	3	2,376	0.13%
2022/05/18	0	0.00	4	93.30	93.50	-4	2,376	-0.17%
2022/05/17	0	0.00	3	91.10	91.60	-3	2,378	-0.13%
2022/05/16	3	90.00	1	90.20	89.60	2	2,388	0.08%
2022/05/13	0	0.00	1	88.00	88.10	-1	2,391	-0.04%
2022/05/12	2	87.50	1	86.99	86.00	1	2,403	0.04%
2022/05/11	2	89.50	0	0.00	89.30	2	2,393	0.08%
2022/05/10	6.1	89.01	3	88.60	90.30	3.1	2,433	0.13%
2022/05/09	1	91.50	0	0.00	90.00	1	2,472	0.04%
2022/05/05	1	93.50	1	93.10	93.60	0	2,535	0.00%
2022/05/04	2	92.50	1	92.20	92.50	1	2,663	0.04%
2022/04/29	1	91.40	15.1	90.67	91.00	-14.1	2,871	-0.49%
2022/04/28	5	90.28	0	0.00	90.10	5	2,924	0.17%
2022/04/27	4.1	88.51	15	89.22	90.90	-11	2,996	-0.37%
2022/04/26	7.6	91.14	0	0.00	90.90	7.6	3,019	0.25%
2022/04/25	27.2	93.14	0	0.00	92.30	27.2	3,037	0.89%
2022/04/22	2	96.11	4	96.50	96.00	-2	3,038	-0.06%
2022/04/20	1	97.50	11	97.90	99.40	-10	3,064	-0.33%
2022/04/19	1	96.70	2	97.20	98.00	-1	3,042	-0.03%
2022/04/18	0	0.00	10	95.20	94.60	-10	3,058	-0.33%
2022/04/15	1	96.00	6	96.00	95.80	-5	3,083	-0.16%
2022/04/14	1	97.42	0	0.00	97.20	1	3,185	0.03%
2022/04/13	0	97.00	6	96.62	97.40	-6	3,256	-0.18%
2022/04/12	4	95.53	7	95.31	95.50	-3	3,329	-0.09%
2022/04/11	3	97.13	6	96.77	96.70	-3	3,403	-0.09%
2022/04/08	2	98.50	0	0.00	99.40	2	3,430	0.06%
2022/04/07	7	99.11	2	98.35	97.90	5	3,493	0.14%
2022/04/06	3	101.17	1.1	101.14	101.50	1.9	3,693	0.05%
2022/04/01	1	101.00	2	101.75	102.00	-1	3,750	-0.03%
2022/03/31	1	101.51	1	102.50	102.50	0	3,780	0.00%
2022/03/30	4	102.38	3	102.83	103.00	1	3,848	0.03%
2022/03/29	1	103.00	2	103.50	101.50	-1	4,044	-0.02%
2022/03/28	2	100.50	4	102.00	102.50	-2	4,443	-0.05%
2022/03/25	1.1	102.07	4	103.13	102.00	-2.9	4,745	-0.06%
2022/03/24	4	103.38	1	103.00	103.00	3	4,738	0.06%
2022/03/23	0	0.00	1	103.00	103.00	-1	4,709	-0.02%
2022/03/22	5	102.20	1	102.00	102.50	4	4,763	0.08%
2022/03/21	8	102.94	20	103.55	103.00	-12	4,773	-0.25%
2022/03/18	3	100.67	2	100.75	100.50	1	4,753	0.02%
2022/03/17	5	100.00	2	100.25	100.00	3	4,754	0.06%
2022/03/16	1	99.00	2	98.75	98.30	-1	4,718	-0.02%
2022/03/15	0	0.00	2	95.90	96.50	-2	4,742	-0.04%
2022/03/11	2.1	98.51	1	98.70	98.30	1.1	4,912	0.02%
2022/03/10	1	98.30	0	0.00	98.70	1	5,020	0.02%
2022/03/09	3	97.07	14	97.63	96.90	-11	5,044	-0.22%
2022/03/08	5	96.52	6	96.58	96.70	-1	5,101	-0.02%
2022/03/07	4	94.08	0	0.00	95.80	4	5,099	0.08%
2022/03/04	0	0.00	1	98.20	97.30	-1	5,116	-0.02%
2022/03/03	1	98.10	8	98.10	98.80	-7	5,192	-0.13%
2022/03/02	2	98.15	2	98.30	98.30	0	5,214	0.00%
2022/03/01	3	99.00	5	99.12	98.80	-2	5,293	-0.04%
2022/02/25	1	96.00	4	96.13	96.40	-3	5,263	-0.06%
2022/02/24	8	93.75	21	95.02	93.10	-13	5,334	-0.24%
2022/02/23	2	95.40	0	0.00	95.40	2	5,393	0.04%
2022/02/22	4.1	94.93	1	95.50	95.20	3.1	5,581	0.05%
2022/02/21	4	95.93	0	0.00	96.60	4	5,764	0.07%
2022/02/18	0	95.90	3	96.40	96.50	-3	6,150	-0.05%
2022/02/17	5	96.34	1	97.00	95.70	4	6,342	0.06%
2022/02/16	0	0.00	1	96.50	96.90	-1	6,626	-0.02%
2022/02/15	2	95.25	1	95.10	94.60	1	6,651	0.02%
2022/02/14	6	94.20	2	93.90	94.20	4	6,750	0.06%
2022/02/11	1	96.90	0	0.00	96.50	1	6,763	0.01%
2022/02/10	6	96.72	2.1	96.36	96.20	3.9	6,811	0.06%
2022/02/09	1	96.40	2	95.25	97.20	-1	6,830	-0.01%
2022/02/08	6.2	94.97	1	95.40	95.20	5.2	6,935	0.07%
2022/02/07	5	92.96	0	0.00	94.70	5	6,957	0.07%
2022/01/26	15.2	92.93	6	93.33	92.60	9.2	6,985	0.13%
2022/01/25	8.1	95.76	70	95.56	95.40	-61.9	7,096	-0.87%
2022/01/24	30.2	96.63	2	96.05	96.10	28.2	7,156	0.39%
2022/01/21	17.5	99.58	2	99.85	99.40	15.5	7,050	0.22%
2022/01/20	17	99.99	0	0.00	100.50	17	7,024	0.24%
2022/01/19	17	100.74	0	0.00	100.50	17	6,974	0.24%
2022/01/18	33.2	102.96	18.1	103.42	102.50	15.1	6,945	0.22%
2022/01/17	11	101.77	0	0.00	102.00	11	6,912	0.16%
2022/01/14	9	101.61	1	102.50	102.50	8	6,903	0.12%
2022/01/13	0.1	102.00	2	101.75	102.00	-2	6,915	-0.03%
2022/01/12	3.2	101.51	2	102.00	101.50	1.2	6,922	0.02%
2022/01/11	5.2	102.02	2	101.50	101.50	3.2	6,967	0.05%
2022/01/10	4	101.63	5	103.00	103.00	-1	6,949	-0.01%
2022/01/07	18.1	102.36	6	103.42	102.50	12.1	6,945	0.17%
2022/01/06	10.2	105.02	58	104.99	105.50	-47.8	6,861	-0.70%
2022/01/05	6.2	106.44	8	106.25	106.00	-1.8	6,844	-0.03%
2022/01/04	0	0.00	45	107.50	107.50	-45	6,801	-0.66%
2022/01/03	2	106.50	16	106.41	106.00	-14	6,758	-0.21%
2021/12/30	19	105.82	7	106.29	105.50	12	6,756	0.18%
2021/12/29	46.9	109.17	42	108.20	107.00	4.9	6,754	0.07%
2021/12/28	21.1	105.36	4	105.25	105.50	17.1	6,643	0.26%
2021/12/27	10	107.50	27	107.00	106.50	-17	6,718	-0.25%
2021/12/24	14.1	107.43	6.1	107.49	106.50	8	6,807	0.12%
2021/12/23	41	109.18	25	110.56	108.50	16	6,800	0.24%
2021/12/22	53.1	110.43	36	110.56	111.00	17.1	6,660	0.26%
2021/12/21	82.1	107.06	63.1	107.52	107.50	19	6,439	0.30%
2021/12/20	6	102.50	7	103.00	102.50	-1	6,139	-0.02%
2021/12/17	23	102.15	1.3	102.36	102.00	21.7	6,155	0.35%
2021/12/16	12.2	103.04	22	102.32	103.50	-9.8	6,190	-0.16%
2021/12/15	5.6	100.58	1	100.50	101.00	4.6	6,197	0.07%
2021/12/14	11	99.41	11	98.98	99.20	0	6,174	0.00%
2021/12/13	2	100.50	31.3	100.48	100.00	-29.3	6,151	-0.48%
2021/12/10	4	100.75	6	100.58	101.00	-2	6,263	-0.03%
2021/12/09	18	100.56	2	101.25	100.50	16	6,366	0.25%
2021/12/08	17	101.88	30	101.23	102.00	-13	6,336	-0.21%
2021/12/07	10.1	100.90	16	101.31	101.00	-5.9	6,287	-0.09%
2021/12/06	52.1	102.35	23	102.46	102.00	29.1	6,209	0.47%
2021/12/03	21	104.71	0	0.00	105.50	21	6,141	0.34%
2021/12/02	12.1	104.63	2	105.25	103.50	10.1	6,153	0.16%
2021/12/01	19	104.82	0	0.00	105.50	19	6,141	0.31%
2021/11/30	19	106.79	2	107.00	105.50	17	6,109	0.28%
2021/11/29	5.1	103.44	20.2	102.13	104.00	-15.1	6,109	-0.25%
2021/11/26	9	105.44	10	106.25	104.50	-1	6,056	-0.02%
2021/11/25	14.2	106.33	30	106.05	107.00	-15.9	6,025	-0.26%
2021/11/24	25.1	107.88	5	107.20	108.50	20.1	5,942	0.34%
2021/11/23	16	108.81	7.2	107.92	107.50	8.8	5,932	0.15%
2021/11/22	23	112.59	19.5	112.68	112.50	3.5	5,856	0.06%
2021/11/19	22.4	112.42	20	111.43	111.50	2.4	5,834	0.04%
2021/11/18	67.1	112.84	10	112.95	113.00	57.1	5,740	0.99%
2021/11/17	164	113.31	24	113.48	115.00	140	5,633	2.48%	大買/鉅額交易
2021/11/16	23	108.74	15	109.13	110.00	8	5,309	0.15%
2021/11/15	21.2	107.37	29	108.62	110.50	-7.8	5,192	-0.15%
2021/11/12	6.1	102.41	0	0.00	102.00	6.1	4,991	0.12%
2021/11/11	5.1	102.30	3	102.50	101.50	2.1	5,016	0.04%
2021/11/10	2	100.35	2	100.50	100.50	0	4,994	0.00%
2021/11/09	3	98.93	0	0.00	100.50	3	5,037	0.06%
2021/11/08	3	97.77	2	99.45	97.90	1	5,061	0.02%
2021/11/05	16	98.67	7.2	97.81	98.20	8.8	5,092	0.17%
2021/11/04	8	101.38	1	102.50	100.00	7	5,018	0.14%
2021/11/03	7.1	101.30	1	102.00	101.00	6.1	5,050	0.12%
2021/11/02	19	105.74	2	107.50	101.50	17	5,022	0.34%
2021/11/01	6	106.58	8.2	105.76	107.00	-2.2	4,814	-0.05%
2021/10/29	0.2	103.00	3	102.67	102.50	-2.8	4,762	-0.06%
2021/10/28	6	103.25	0.1	104.00	103.00	5.9	4,883	0.12%
2021/10/27	1.1	103.91	6	103.08	104.00	-4.9	4,928	-0.10%
2021/10/26	4	102.38	4.7	102.04	101.50	-0.7	5,000	-0.01%
2021/10/25	0.4	103.50	2	103.50	103.50	-1.6	5,079	-0.03%
2021/10/22	3	101.83	3	100.67	102.00	0	5,257	0.00%
2021/10/21	11	101.82	0	0.00	101.00	11	5,430	0.20%
2021/10/20	2	101.50	6	100.83	101.00	-4	5,478	-0.07%
2021/10/19	5	100.90	4	99.90	101.00	1	5,548	0.02%
2021/10/18	3	99.20	0	0.00	98.00	3	5,636	0.05%
2021/10/15	5.2	97.59	3	98.47	97.70	2.2	5,820	0.04%
2021/10/14	3	97.10	6	96.35	96.00	-3	6,050	-0.05%
2021/10/13	13.2	97.61	13	98.85	96.40	0.2	6,354	0.00%
2021/10/12	6	98.33	3	98.97	98.00	3	6,983	0.04%
2021/10/08	1	100.00	3	101.00	100.00	-2	7,137	-0.03%
2021/10/07	7	100.93	0	0.00	100.50	7	7,265	0.10%
2021/10/06	7	99.99	6	99.53	97.60	1	7,620	0.01%
2021/10/05	6	98.83	4	98.55	99.70	2	7,824	0.03%
2021/10/04	10	96.81	4	96.93	95.70	6	7,768	0.08%
2021/10/01	17.3	99.58	10	99.97	99.30	7.3	7,774	0.09%
2021/09/30	5	104.50	1	106.50	105.00	4	7,783	0.05%
2021/09/29	5.3	106.19	5.1	106.10	106.00	0.2	7,900	0.00%
2021/09/28	44	110.52	51	109.18	108.50	-7	8,106	-0.09%
2021/09/27	2	107.25	3	106.67	107.50	-1	8,108	-0.01%
2021/09/24	8	106.06	3	106.67	106.50	5	8,199	0.06%
2021/09/23	4	105.00	4.1	105.26	105.50	-0.1	8,290	0.00%
2021/09/22	11.1	100.73	0	0.00	100.50	11.1	8,497	0.13%
2021/09/17	1	104.50	0	0.00	104.50	1	8,609	0.01%
2021/09/16	12	103.00	2	104.00	104.00	10	9,035	0.11%
2021/09/15	13	103.37	2	102.50	102.50	11	9,565	0.11%
2021/09/14	3	109.00	3	108.67	110.00	0	9,945	0.00%
2021/09/13	10	104.95	21	104.55	105.00	-11	10,025	-0.11%
2021/09/10	0	0.00	1	107.00	107.00	-1	10,276	-0.01%
2021/09/09	1	107.50	0	0.00	108.00	1	10,560	0.01%
2021/09/08	1	105.50	1	106.00	106.00	0	11,178	0.00%
2021/09/07	7	107.86	4	108.00	107.00	3	11,465	0.03%
2021/09/06	13.1	111.45	4	112.38	111.00	9.1	12,085	0.08%
2021/09/03	0	0.00	1	115.50	115.50	-1	12,114	-0.01%
2021/09/02	1.2	117.67	5	117.10	115.50	-3.8	12,322	-0.03%
2021/09/01	1	116.00	3	115.67	117.00	-2	12,352	-0.02%
2021/08/31	2	114.00	0	0.00	114.00	2	12,393	0.02%
2021/08/30	2	114.50	0	0.00	114.00	2	12,505	0.02%
2021/08/27	4	114.63	2	114.00	114.00	2	12,560	0.02%
2021/08/26	0	0.00	6	115.67	116.00	-6	12,646	-0.05%
2021/08/25	7.1	114.31	9	115.39	115.50	-1.9	12,808	-0.01%
2021/08/24	4.1	113.22	53	114.98	112.00	-48.9	12,993	-0.38%
2021/08/23	59	111.28	9.2	112.66	114.00	49.8	13,333	0.37%
2021/08/20	5.1	107.70	5	106.90	106.50	0.1	13,424	0.00%
2021/08/19	4	112.63	9	112.28	111.50	-5	13,562	-0.04%
2021/08/18	11	110.36	7	113.43	116.00	4	13,751	0.03%
2021/08/17	8	114.44	1	112.50	112.00	7	13,868	0.05%
2021/08/16	12	116.71	19.2	113.72	114.50	-7.2	13,873	-0.05%
2021/08/13	1.3	119.10	2	121.00	118.00	-0.8	13,892	-0.01%
2021/08/12	2	123.25	13.1	120.74	123.00	-11.1	13,908	-0.08%
2021/08/11	11	118.77	0	0.00	119.00	11	13,958	0.08%
2021/08/10	3	121.33	6	120.00	122.00	-3	14,020	-0.02%
2021/08/09	1	120.50	0	0.00	122.00	1	14,081	0.01%
2021/08/06	4	122.63	1	121.50	121.50	3	14,159	0.02%
2021/08/05	1	124.00	16	124.50	124.00	-15	14,264	-0.11%
2021/08/04	12	126.38	10	125.80	125.50	2	14,533	0.01%
2021/08/03	6	126.67	19.2	126.42	126.50	-13.2	14,698	-0.09%
2021/08/02	10.1	122.10	3	122.67	123.00	7.1	14,781	0.05%
2021/07/30	12.1	122.04	6	122.08	120.00	6.1	14,875	0.04%
2021/07/29	12.1	118.39	2	120.50	121.50	10.1	14,921	0.07%
2021/07/28	11.1	117.44	10	117.40	118.00	1.1	15,080	0.01%
2021/07/27	25	122.32	9.7	123.68	122.00	15.3	15,144	0.10%
2021/07/26	11.6	127.79	8	128.44	128.00	3.6	15,160	0.02%
2021/07/23	10.2	127.75	7	130.07	128.00	3.2	15,236	0.02%
2021/07/22	17.5	129.84	7	130.00	129.00	10.5	15,528	0.07%
2021/07/21	29.2	127.58	7.1	127.56	126.50	22.1	15,502	0.14%
2021/07/20	30.1	130.95	15	130.97	129.00	15.1	15,427	0.10%
2021/07/19	32.1	139.08	15	138.53	137.00	17.1	15,285	0.11%
2021/07/16	41	137.68	65.1	138.98	138.50	-24.1	15,115	-0.16%
2021/07/15	21.3	129.79	11	131.09	134.00	10.3	14,640	0.07%
2021/07/14	6.2	129.47	16	130.59	131.00	-9.8	14,768	-0.07%
2021/07/13	16	130.06	35.2	130.27	128.00	-19.2	14,836	-0.13%
2021/07/12	23	128.24	17	129.12	129.50	6	14,661	0.04%
2021/07/09	5	124.40	2	124.25	124.00	3	14,678	0.02%
2021/07/08	12	126.75	8	127.19	125.50	4	15,415	0.03%
2021/07/07	13	127.31	11	125.59	125.50	2	16,004	0.01%
2021/07/06	15	126.07	4.2	126.48	126.00	10.8	15,989	0.07%
2021/07/05	31	130.58	24.2	130.06	131.00	6.8	15,922	0.04%
2021/07/02	16.1	125.70	19.2	125.44	129.00	-3.1	15,715	-0.02%
2021/07/01	11	124.14	26.7	122.69	122.00	-15.7	15,683	-0.10%
2021/06/30	34.1	126.31	8	126.50	126.00	26.1	15,637	0.17%
2021/06/29	30	126.85	29.1	128.46	125.00	0.9	15,576	0.01%
2021/06/28	17	130.85	38	131.49	131.50	-21	15,423	-0.14%
2021/06/25	49	133.51	80	133.73	132.00	-31	15,338	-0.20%
2021/06/24	59	128.63	72	130.92	132.00	-13	15,053	-0.09%
2021/06/23	32	125.55	82.1	126.66	126.50	-50.1	14,737	-0.34%
2021/06/22	45	119.48	35	119.06	119.00	10	14,266	0.07%
2021/06/21	49.1	120.58	24	120.71	119.00	25.1	14,163	0.18%
2021/06/18	14	122.79	34.5	122.66	121.00	-20.5	13,911	-0.15%
2021/06/17	80	119.05	71.2	120.86	119.00	8.8	13,634	0.06%
2021/06/16	35.3	114.42	6	114.75	114.00	29.3	13,051	0.22%
2021/06/15	18.1	113.14	51	114.69	116.00	-33	12,759	-0.26%
2021/06/11	17	107.97	11	107.41	107.00	6	12,191	0.05%
2021/06/10	6	107.17	12	108.13	109.00	-6	12,177	-0.05%
2021/06/09	25.5	105.48	3	106.00	104.50	22.5	12,088	0.19%
2021/06/08	2	107.75	25	107.28	106.00	-23	12,152	-0.19%
2021/06/07	14	104.82	4	105.13	107.50	10	12,238	0.08%
2021/06/04	15.1	105.74	2	106.25	105.50	13.1	12,201	0.11%
2021/06/03	31	107.48	11	106.91	107.50	20	12,258	0.16%
2021/06/02	38	108.00	48	107.79	105.50	-10	12,254	-0.08%
2021/06/01	33.2	110.97	25	110.80	111.00	8.2	12,196	0.07%
2021/05/31	45	106.53	33	108.05	110.50	12	12,099	0.10%
2021/05/28	20	103.00	10	103.15	103.00	10	11,802	0.08%
2021/05/27	36.4	103.10	27	102.11	104.00	9.4	11,748	0.08%
2021/05/26	28	102.11	16.7	103.94	105.00	11.3	11,683	0.10%
2021/05/25	8	98.63	14.5	98.51	99.30	-6.5	11,596	-0.06%
2021/05/24	1	90.90	9	92.99	94.10	-8	11,609	-0.07%
2021/05/21	3	92.37	24	92.30	92.30	-21	11,720	-0.18%
2021/05/20	5	92.58	25	93.28	92.20	-20	11,886	-0.17%
2021/05/19	13.2	92.21	1	92.40	92.20	12.2	12,207	0.10%
2021/05/18	60.2	94.61	57	93.42	94.90	3.2	12,418	0.03%
2021/05/17	26.2	86.90	30	88.66	88.30	-3.8	12,800	-0.03%
2021/05/14	14	94.77	9	93.63	93.30	5	13,072	0.04%
2021/05/13	21.2	91.86	2	89.70	92.40	19.2	13,025	0.15%
2021/05/12	31.1	91.31	16	91.24	91.40	15.1	12,988	0.12%
2021/05/11	38.3	99.48	8.2	100.11	99.20	30.1	12,839	0.23%
2021/05/10	30.5	105.33	12	104.50	103.00	18.5	12,721	0.15%
2021/05/07	17	109.91	3	110.17	110.00	14	12,624	0.11%
2021/05/06	29	109.28	37.1	107.48	108.00	-8.1	12,630	-0.06%
2021/05/05	34.2	113.75	21	112.17	108.00	13.2	13,355	0.10%
2021/05/04	18.2	112.07	7.4	108.69	111.00	10.8	13,658	0.08%
2021/05/03	21	118.76	4.2	119.35	116.00	16.8	13,475	0.12%
2021/04/29	9.2	125.16	8	125.87	127.50	1.2	13,328	0.01%
2021/04/28	10.5	124.96	19.5	126.77	127.50	-9	13,283	-0.07%
2021/04/27	1.1	118.46	7.2	116.54	117.50	-6.1	13,151	-0.05%
2021/04/26	5	114.90	17	114.74	116.00	-12	13,150	-0.09%
2021/04/23	9.1	110.54	4	111.88	114.00	5.1	13,240	0.04%
2021/04/22	17.2	111.99	20	112.68	108.50	-2.8	13,317	-0.02%
2021/04/21	17.4	113.42	19.2	115.18	113.00	-1.8	13,471	-0.01%
2021/04/20	8.1	111.14	22.1	110.56	113.50	-14	14,059	-0.10%
2021/04/19	22.2	110.50	37.1	110.92	109.00	-14.9	13,917	-0.11%
2021/04/16	9	108.78	19	108.87	109.00	-10	13,986	-0.07%
2021/04/15	11	107.73	32.3	107.79	108.00	-21.3	13,968	-0.15%
2021/04/14	37.4	105.25	26.2	106.08	103.50	11.2	13,741	0.08%
2021/04/13	25.1	104.41	33.9	108.42	110.50	-8.8	13,046	-0.07%
2021/04/12	4	100.38	12.2	101.71	100.50	-8.2	12,409	-0.07%
2021/04/09	11	103.14	1	102.50	102.00	10	12,361	0.08%
2021/04/08	6	102.92	10	103.25	103.50	-4	12,299	-0.03%
2021/04/07	14.3	104.25	3	104.67	103.50	11.3	12,286	0.09%
2021/04/06	2	102.25	8.2	103.17	104.00	-6.2	12,160	-0.05%
2021/04/01	31	101.65	4	101.88	102.00	27	12,121	0.22%
2021/03/31	3.6	102.49	2	106.00	102.50	1.6	12,079	0.01%
2021/03/30	9.1	103.49	8	102.81	104.00	1.1	11,983	0.01%
2021/03/29	8.2	101.68	12	101.67	101.00	-3.8	11,903	-0.03%
2021/03/26	12.2	99.66	53.6	100.00	100.00	-41.4	11,787	-0.35%
2021/03/25	1	94.50	18	95.04	95.30	-17	11,555	-0.15%
2021/03/24	19	95.88	7	96.84	95.00	12	11,552	0.10%
2021/03/23	10	98.20	3	99.10	98.00	7	11,515	0.06%
2021/03/22	6.1	98.20	1	98.20	98.20	5.1	11,591	0.04%
2021/03/19	12.8	98.45	20	99.05	99.00	-7.2	11,695	-0.06%
2021/03/18	4	98.40	5	98.00	98.80	-1	11,733	-0.01%
2021/03/17	15	98.98	4	98.40	97.50	11	11,791	0.09%
2021/03/16	3.2	98.56	13.4	98.05	98.30	-10.2	11,767	-0.09%
2021/03/15	23.1	97.40	46	97.41	96.90	-22.9	11,766	-0.19%
2021/03/12	27	99.52	5	99.64	99.00	22	11,760	0.19%
2021/03/11	13	98.82	17.1	98.42	99.80	-4.1	11,676	-0.04%
2021/03/10	5	95.34	4	94.13	95.10	1	11,584	0.01%
2021/03/09	10.2	92.36	2	92.75	92.80	8.2	11,714	0.07%
2021/03/08	30	97.49	13	95.87	94.80	17	11,729	0.15%
2021/03/05	17.2	96.28	22	96.42	96.00	-4.8	11,706	-0.04%
2021/03/04	41	95.25	2	96.10	94.80	39	11,645	0.33%
2021/03/03	17	97.44	8	97.71	98.40	9	11,588	0.08%
2021/03/02	13	98.76	15	96.27	96.00	-2	11,550	-0.02%
2021/02/26	30	97.96	25	98.14	98.50	5	11,613	0.04%
2021/02/25	31.5	99.71	17	100.10	99.40	14.5	11,529	0.13%
2021/02/24	40	101.39	27	100.66	99.90	13	11,423	0.11%
2021/02/23	23	103.00	10	102.95	104.00	13	11,214	0.12%
2021/02/22	67	107.55	42	105.87	105.00	25	11,064	0.23%
2021/02/19	9.1	105.96	13.1	106.04	109.00	-3.9	10,826	-0.04%
2021/02/18	25.8	100.04	26	100.13	99.90	-0.3	10,482	0.00%
2021/02/17	57.9	96.62	40	97.69	99.00	17.9	10,223	0.17%
2021/02/05	6.2	91.18	50	91.59	92.50	-43.8	9,910	-0.44%
2021/02/04	17	87.80	6	87.80	87.20	11	9,619	0.11%
2021/02/03	10.3	86.91	8	87.21	87.80	2.3	9,657	0.02%
2021/02/02	3	86.10	19	86.11	86.90	-16	9,768	-0.16%
2021/02/01	5	81.42	6.1	81.68	83.70	-1.1	9,827	-0.01%
2021/01/29	14	84.35	12.1	84.49	83.50	1.9	9,762	0.02%
2021/01/28	19	84.23	14	84.71	85.00	5	9,704	0.05%
2021/01/27	55.1	91.58	49	90.01	86.60	6.1	9,607	0.06%
2021/01/26	26.2	88.08	82.6	88.13	88.90	-56.4	8,815	-0.64%
2021/01/25	20	83.14	5	83.32	83.00	15	8,410	0.18%
2021/01/22	3	84.80	15	85.19	85.40	-12	8,974	-0.13%
2021/01/21	6	84.22	38.2	84.56	84.70	-32.2	9,076	-0.35%
2021/01/20	48	84.29	22.1	84.40	83.50	25.9	8,986	0.29%
2021/01/19	5	85.22	22	85.78	86.10	-17	8,808	-0.19%
2021/01/18	28	85.10	6.1	84.93	85.00	21.9	8,757	0.25%
2021/01/15	19	84.13	22	84.80	85.60	-3	8,604	-0.03%
2021/01/14	38	85.93	25.4	85.22	84.50	12.6	8,485	0.15%
2021/01/13	52	84.98	158	86.07	85.00	-106	8,287	-1.28%	大賣/鉅額交易
2021/01/12	17	80.42	23	80.60	80.40	-6	7,614	-0.08%
2021/01/11	80.1	81.58	24	81.55	81.20	56.1	7,571	0.74%
2021/01/08	6.3	78.28	39	78.67	79.30	-32.8	7,442	-0.44%
2021/01/07	0	0.00	2	76.90	76.60	-2	7,268	-0.03%
2021/01/06	11	77.86	7	77.21	77.10	4	7,283	0.05%
2021/01/05	6.1	76.26	16	76.71	77.00	-9.9	7,245	-0.14%
2021/01/04	1	75.00	2	75.65	75.90	-1	7,224	-0.01%
2020/12/31	2	74.60	3	74.77	74.90	-1	7,241	-0.01%
2020/12/30	7	74.03	4	73.88	74.30	3	7,275	0.04%
2020/12/29	2	74.75	1	74.60	74.30	1	7,390	0.01%
2020/12/28	2.1	73.71	1	73.80	74.40	1.1	7,436	0.01%
2020/12/25	7	73.71	0	0.00	73.80	7	7,473	0.09%
2020/12/24	0	0.00	1	74.40	74.10	-1	7,507	-0.01%
2020/12/23	1	73.10	1	72.80	73.90	0	7,514	0.00%
2020/12/22	4	73.33	2	73.75	72.90	2	7,618	0.03%
2020/12/21	5	73.06	0	0.00	73.20	5	7,670	0.07%
2020/12/18	8	73.59	29	73.73	73.90	-21	7,722	-0.27%
2020/12/17	10	74.42	2	74.80	74.80	8	7,753	0.10%
2020/12/16	13.2	74.51	9	74.73	75.50	4.2	7,721	0.05%
2020/12/15	24	72.23	5	72.64	72.20	19	7,670	0.25%
2020/12/14	21	74.21	1	74.50	74.00	20	7,662	0.26%
2020/12/11	12	76.21	5	77.04	75.90	7	7,701	0.09%
2020/12/10	17	76.81	2	76.80	76.90	15	7,848	0.19%
2020/12/09	8	77.84	1	78.70	78.10	7	8,191	0.09%
2020/12/08	51	77.94	0	0.00	77.90	51	8,321	0.61%
2020/12/07	5	79.10	8	79.75	78.70	-3	8,501	-0.04%
2020/12/04	14	79.96	44	80.14	80.00	-30	8,575	-0.35%
2020/12/03	37	80.46	27	81.71	79.40	10	8,852	0.11%
2020/12/02	14	81.99	10	82.01	81.40	4	8,743	0.05%
2020/12/01	2	81.15	13	80.88	81.20	-11	8,685	-0.13%
2020/11/30	2.2	80.20	28	80.87	80.00	-25.8	8,704	-0.30%
2020/11/27	9	80.72	20	80.80	80.50	-11	8,900	-0.12%
2020/11/26	27.1	80.16	4	79.78	79.70	23.1	8,874	0.26%
2020/11/25	24	79.90	6	80.10	78.80	18	8,844	0.20%
2020/11/24	6	78.67	9	78.78	78.20	-3	8,696	-0.03%
2020/11/23	8	77.35	1	77.80	77.90	7	8,686	0.08%
2020/11/20	2	78.40	2	78.50	78.10	0	8,725	0.00%
2020/11/19	2	78.40	3	78.70	78.30	-1	8,769	-0.01%
2020/11/18	1	78.60	0	0.00	79.00	1	8,792	0.01%
2020/11/17	14	78.44	16	79.07	78.40	-2	8,856	-0.02%
2020/11/16	11	79.61	3	79.90	80.00	8	8,982	0.09%
2020/11/13	6	78.97	11	79.43	80.00	-5	8,977	-0.06%
2020/11/12	14	77.42	6	78.45	77.90	8	8,812	0.09%
2020/11/11	16.2	79.36	4	80.80	79.30	12.2	8,769	0.14%
2020/11/10	15	81.79	24	81.62	81.50	-9	8,721	-0.10%
2020/11/09	4	80.45	18	80.81	81.20	-14	8,581	-0.16%
2020/11/06	2	76.05	2	76.25	76.40	0	8,480	0.00%
2020/11/05	5	76.42	8	76.20	76.20	-3	8,621	-0.03%
2020/11/04	9	74.10	5	74.48	74.50	4	8,669	0.05%
2020/11/03	7	74.60	12	74.50	74.40	-5	8,715	-0.06%
2020/11/02	27	75.26	13	75.70	74.40	14	8,952	0.16%
2020/10/30	50	81.36	37	81.84	77.00	13	9,210	0.14%
2020/10/29	17	80.83	78	80.72	82.20	-61	8,724	-0.70%
2020/10/28	1	79.20	11	79.84	79.70	-10	8,906	-0.11%
2020/10/27	12	80.03	10	79.93	79.20	2	9,084	0.02%
2020/10/26	6	78.92	21	79.88	79.80	-15	9,134	-0.16%
2020/10/23	1	79.00	28	79.43	78.50	-27	9,187	-0.29%
2020/10/22	8	79.26	4	78.63	78.20	4	9,255	0.04%
2020/10/21	11	79.56	10	79.71	79.30	1	9,303	0.01%
2020/10/20	14	77.88	21	78.29	79.00	-7	9,350	-0.07%
2020/10/19	3	76.10	26	77.11	77.40	-23	9,395	-0.24%
2020/10/16	9	75.46	20	75.78	74.60	-11	9,616	-0.11%
2020/10/15	6	73.67	5	73.40	74.00	1	9,602	0.01%
2020/10/14	6	74.50	5	74.80	74.00	1	9,700	0.01%
2020/10/13	6	74.38	1	74.40	74.60	5	9,771	0.05%
2020/10/12	1	73.60	1	73.70	73.70	0	9,904	0.00%
2020/10/08	6	72.80	6	73.00	73.30	0	10,358	0.00%
2020/10/07	6	71.78	1	72.20	72.50	5	10,564	0.05%
2020/10/06	6	71.60	3	73.10	71.60	3	10,551	0.03%
2020/10/05	12	70.69	0	0.00	70.30	12	10,596	0.11%
2020/09/30	4	71.53	21	70.67	72.20	-17	10,813	-0.16%
2020/09/29	31	72.23	6	72.17	71.60	25	10,897	0.23%
2020/09/28	1	73.90	21	73.81	73.60	-20	11,013	-0.18%
2020/09/25	42	73.29	10	75.22	73.50	32	11,383	0.28%
2020/09/24	3	76.27	2	77.20	77.00	1	11,378	0.01%
2020/09/23	36	77.67	25	77.24	77.10	11	11,523	0.10%
2020/09/22	28	78.41	13	78.55	78.40	15	11,824	0.13%
2020/09/21	3	80.90	5	80.84	80.20	-2	12,041	-0.02%
2020/09/18	1	81.20	10	80.50	81.00	-9	12,102	-0.07%
2020/09/17	51	81.36	7	81.06	81.20	44	12,176	0.36%
2020/09/16	13	83.35	42	83.10	82.50	-29	12,142	-0.24%
2020/09/15	33	82.59	25	82.92	81.80	8	12,032	0.07%
2020/09/14	93	83.77	74	83.15	82.30	19	11,863	0.16%
2020/09/11	8	81.31	17	82.44	82.60	-9	11,536	-0.08%
2020/09/10	32	82.01	28	81.61	80.60	4	11,447	0.03%
2020/09/09	11	78.27	17	78.88	80.00	-6	11,298	-0.05%
2020/09/08	13	81.07	52.1	81.00	80.40	-39.1	11,185	-0.35%
2020/09/07	20	78.25	11	78.75	76.50	9	10,925	0.08%
2020/09/04	11	79.21	18	77.28	80.00	-7	10,888	-0.06%
2020/09/03	29	79.53	1	80.20	78.80	28	10,853	0.26%
2020/09/02	37.1	81.50	38	81.74	81.00	-0.9	10,827	-0.01%
2020/09/01	2	78.45	1	79.20	79.30	1	10,659	0.01%
2020/08/31	5	77.68	1.1	77.40	77.30	4	10,699	0.04%
2020/08/28	16	76.73	14	76.19	75.70	2	10,724	0.02%
2020/08/27	1	78.00	15	77.64	77.50	-14	10,847	-0.13%
2020/08/26	12	78.68	10	77.92	77.80	2	11,057	0.02%
2020/08/25	14	77.85	1	79.20	78.60	13	11,147	0.12%
2020/08/24	1	76.70	11	75.57	77.40	-10	11,216	-0.09%
2020/08/21	28	76.50	2	76.10	76.30	26	11,306	0.23%
2020/08/20	28	76.38	47	77.22	76.10	-19	11,481	-0.17%
2020/08/19	27	81.00	14	81.06	80.10	13	11,606	0.11%
2020/08/18	1	81.40	9.6	81.78	81.80	-8.6	11,833	-0.07%
2020/08/17	21	82.13	0	0.00	81.30	21	11,855	0.18%
2020/08/14	10	81.50	1	82.90	82.50	9	11,961	0.08%
2020/08/13	7	80.99	5	81.52	81.40	2	11,960	0.02%
2020/08/12	23	83.03	34.2	82.39	82.40	-11.2	11,965	-0.09%
2020/08/11	10	84.11	18	84.39	83.70	-8	11,990	-0.07%
2020/08/10	9	82.28	2	81.50	81.70	7	11,937	0.06%
2020/08/07	9	83.24	3	84.00	83.30	6	12,036	0.05%
2020/08/06	29	86.01	21.2	85.70	84.80	7.8	12,091	0.06%
2020/08/05	35.2	83.43	70	84.06	84.60	-34.8	11,944	-0.29%
2020/08/04	26	78.58	8	78.34	78.30	18	11,782	0.15%
2020/08/03	23	78.42	27	79.08	79.10	-4	11,873	-0.03%
2020/07/31	6.2	74.06	15	75.06	75.00	-8.8	11,984	-0.07%
2020/07/30	19	71.41	1	71.70	71.60	18	12,137	0.15%
2020/07/29	3	73.03	10	73.91	74.50	-7	12,215	-0.06%
2020/07/28	12	75.16	6.1	75.60	73.50	5.9	12,280	0.05%
2020/07/27	9	74.93	8	73.89	75.00	1	12,325	0.01%
2020/07/24	36	75.46	16	75.11	75.10	20	12,340	0.16%
2020/07/23	30	75.04	20	76.09	76.20	10	12,447	0.08%
2020/07/22	32.1	75.76	32	75.63	75.20	0.1	12,515	0.00%
2020/07/21	5	71.38	27	71.97	72.60	-22	12,633	-0.17%
2020/07/20	5	70.32	3	69.47	70.80	2	12,703	0.02%
2020/07/17	3	69.20	5	68.24	68.00	-2	12,915	-0.02%
2020/07/16	36	70.91	25	69.79	69.50	11	13,172	0.08%
2020/07/15	42	71.45	54	72.61	71.00	-12	13,437	-0.09%
2020/07/14	26	69.70	27	70.19	69.20	-1	13,526	-0.01%
2020/07/13	0	0.00	0.2	67.80	67.80	-0.2	13,692	0.00%
2020/07/10	12	66.82	23	68.25	67.60	-11	13,861	-0.08%
2020/07/09	16	70.58	56	70.64	70.30	-40	14,017	-0.29%
2020/07/08	24	66.91	44	67.58	68.40	-20	13,902	-0.14%
2020/07/07	20	66.49	12	66.35	65.20	8	13,792	0.06%
2020/07/06	28	68.12	57	67.73	67.10	-29	13,694	-0.21%
2020/07/03	18	65.61	29	65.58	65.00	-11	13,380	-0.08%
2020/07/02	18	65.70	12	66.15	66.10	6	13,427	0.04%
2020/07/01	25	64.80	27.1	65.09	64.40	-2.1	13,283	-0.02%
2020/06/30	37	62.23	31	62.85	63.60	6	12,952	0.05%
2020/06/29	12	60.11	8	60.61	60.50	4	12,820	0.03%
2020/06/24	5	59.80	10	59.15	60.30	-5	12,768	-0.04%
2020/06/23	12	60.39	16	59.73	60.30	-4	12,731	-0.03%
2020/06/22	1	59.20	0	0.00	59.40	1	12,684	0.01%
2020/06/19	6	59.68	10	59.66	59.20	-4	12,767	-0.03%
2020/06/18	26	60.99	4	60.65	60.30	22	12,779	0.17%
2020/06/17	5	60.00	8	60.21	60.00	-3	12,742	-0.02%
2020/06/16	10	59.50	9	59.69	59.60	1	12,743	0.01%
2020/06/15	2	57.70	17	57.72	57.00	-15	12,766	-0.12%
2020/06/12	6	57.70	5	57.54	57.80	1	12,908	0.01%
2020/06/11	0	0.00	4	59.50	57.80	-4	13,006	-0.03%
2020/06/10	6	60.08	4	59.58	59.90	2	13,216	0.02%
2020/06/09	5	60.34	10	59.90	59.70	-5	13,447	-0.04%
2020/06/08	5	59.96	28	60.53	59.60	-23	13,808	-0.17%
2020/06/05	6	61.37	19	61.61	60.90	-13	14,205	-0.09%
2020/06/04	7	61.00	5	61.36	60.70	2	14,240	0.01%
2020/06/03	11	61.79	33	60.98	60.60	-22	14,281	-0.15%
2020/06/02	16	61.10	31	60.25	60.20	-15	14,234	-0.11%
2020/06/01	2.1	59.59	16	60.48	61.50	-13.9	14,121	-0.10%
2020/05/29	13	58.34	22	58.67	58.70	-9	14,067	-0.06%
2020/05/28	6	59.32	6	59.20	58.50	0	14,288	0.00%
2020/05/27	75	59.72	58	59.33	59.80	17	14,419	0.12%
2020/05/26	32	60.03	28	59.25	58.50	4	14,268	0.03%
2020/05/25	19	57.24	23	58.41	58.80	-4	14,013	-0.03%
2020/05/22	9	55.28	4	55.23	55.00	5	13,773	0.04%
2020/05/21	19	55.68	19	55.18	56.00	0	13,804	0.00%
2020/05/20	20	55.58	7	55.11	54.50	13	13,746	0.09%
2020/05/19	22	55.60	12	55.58	55.30	10	13,766	0.07%
2020/05/18	15	56.23	15	55.65	55.60	0	13,818	0.00%
2020/05/15	10	56.26	19	56.34	57.00	-9	13,803	-0.07%
2020/05/14	29	57.79	25	57.33	55.90	4	13,718	0.03%
2020/05/13	25	58.30	16	58.41	58.00	9	13,535	0.07%
2020/05/12	18	59.11	12	59.33	59.70	6	13,396	0.04%
2020/05/11	47	58.72	13	58.48	58.70	34	13,232	0.26%
2020/05/08	29	57.46	18	57.15	56.80	11	12,971	0.08%
2020/05/07	43	57.04	29	57.89	58.30	14	12,729	0.11%
2020/05/06	40	59.32	8	59.33	58.20	32	12,280	0.26%
2020/05/05	65	62.54	46	61.16	61.00	19	11,905	0.16%
2020/05/04	18	62.13	10	62.23	62.10	8	11,699	0.07%
2020/04/30	19	65.75	55	65.57	64.70	-36	11,530	-0.31%
2020/04/29	8	65.09	19	64.57	65.20	-11	11,381	-0.10%
2020/04/28	16	64.96	17	64.98	64.60	-1	11,278	-0.01%
2020/04/27	16	63.92	21	64.02	63.30	-5	11,074	-0.05%
2020/04/24	54	64.14	53.1	63.52	63.10	0.9	10,867	0.01%
2020/04/23	32	62.68	36	62.33	63.20	-4	10,455	-0.04%
2020/04/22	55	62.53	28	62.37	62.80	27	10,301	0.26%
2020/04/21	26	65.22	21	64.95	62.70	5	9,967	0.05%
2020/04/20	26	65.80	30	66.00	67.50	-4	9,620	-0.04%
2020/04/17	51	63.87	114	64.40	62.60	-63	9,177	-0.69%	大賣/
2020/04/16	18	58.41	75.2	59.33	60.50	-57.2	8,585	-0.67%
2020/04/15	10	54.04	22	54.09	55.00	-12	8,142	-0.15%
2020/04/14	17	52.64	59	52.40	53.60	-42	7,906	-0.53%
2020/04/13	7	48.64	28	49.88	49.75	-21	7,571	-0.28%
2020/04/10	2	47.70	38	48.04	48.00	-36	7,409	-0.49%
2020/04/09	37	47.05	18	47.29	47.35	19	7,446	0.26%
2020/04/08	31	47.93	14	47.95	47.75	17	7,427	0.23%
2020/04/07	0	0.00	11	47.55	48.00	-11	7,403	-0.15%
2020/04/06	5	44.14	4	44.25	44.55	1	7,292	0.01%
2020/04/01	8	43.81	7	43.91	44.00	1	7,271	0.01%
2020/03/31	16	43.18	7	43.39	44.00	9	7,377	0.12%
2020/03/30	1	41.10	3	42.17	42.50	-2	7,223	-0.03%
2020/03/27	38	42.52	14	42.06	41.65	24	7,201	0.33%
2020/03/26	4	41.79	5	41.70	42.75	-1	7,160	-0.01%
2020/03/25	13	42.48	10	42.15	42.25	3	7,277	0.04%
2020/03/24	8	40.48	4	41.21	41.10	4	7,223	0.06%
2020/03/23	2	37.83	3	37.67	38.65	-1	7,214	-0.01%
2020/03/20	13	38.53	6	38.23	38.65	7	7,303	0.10%
2020/03/19	42	37.19	18	37.37	36.15	24	7,286	0.33%
2020/03/18	47	41.44	67	40.63	40.10	-20	7,214	-0.28%
2020/03/17	35	43.93	29	42.57	42.50	6	7,254	0.08%
2020/03/16	14	45.88	28	45.05	44.00	-14	7,283	-0.19%
2020/03/13	48	43.81	10	43.64	43.00	38	7,539	0.50%
2020/03/12	85	50.05	39	49.49	47.35	46	7,367	0.62%
2020/03/11	21	51.82	25	52.22	52.60	-4	7,030	-0.06%
2020/03/10	8	47.84	11	48.03	48.50	-3	6,674	-0.04%
2020/03/09	4	48.99	6	48.59	47.55	-2	6,638	-0.03%
2020/03/06	6	49.00	6	49.19	49.85	0	6,833	0.00%
2020/03/05	4	49.25	16	49.49	49.60	-12	7,229	-0.17%
2020/03/04	33	48.41	43	48.34	48.50	-10	7,213	-0.14%
2020/03/03	58	48.66	31	48.34	47.90	27	7,165	0.38%
2020/03/02	4	48.74	12	48.35	50.50	-8	6,855	-0.12%
2020/02/27	9	47.53	11	47.59	47.45	-2	6,627	-0.03%
2020/02/26	14	47.45	11	47.21	46.80	3	6,515	0.05%
2020/02/25	22	48.03	24	47.93	48.45	-2	6,464	-0.03%
2020/02/24	7	46.99	10	47.91	48.30	-3	6,418	-0.05%
2020/02/21	44	48.19	59	47.77	47.50	-15	6,327	-0.24%
2020/02/20	5	47.40	11	47.89	48.00	-6	6,224	-0.10%
2020/02/19	15	47.46	15	47.12	47.15	0	6,098	0.00%
2020/02/18	25	45.98	24	46.93	47.00	1	5,964	0.02%
2020/02/17	4	44.85	3	45.15	45.50	1	5,836	0.02%
2020/02/14	1	43.60	3	43.88	44.00	-2	5,766	-0.03%
2020/02/13	2	43.37	1	42.95	43.10	1	5,723	0.02%
2020/02/12	1	43.20	2	43.18	43.20	-1	5,698	-0.02%
2020/02/11	2	42.53	1	42.70	42.75	1	5,724	0.02%
2020/02/10	9	42.12	3	42.20	42.25	6	5,738	0.10%
2020/02/07	4	43.41	1	43.50	42.90	3	5,749	0.05%
2020/02/06	0	0.00	1	44.20	44.40	-1	5,733	-0.02%
2020/02/05	1	43.80	1	43.85	43.95	0	5,740	0.00%
2020/02/04	10	43.80	0	0.00	44.05	10	5,734	0.17%
2020/02/03	3	41.90	2	42.20	43.80	1	5,756	0.02%
2020/01/31	5	43.03	1	43.00	43.65	4	5,725	0.07%
2020/01/30	3	42.98	29	43.05	43.10	-26	5,689	-0.46%
2020/01/17	12	45.85	0	0.00	46.00	12	5,626	0.21%
2020/01/16	4	46.09	3	45.82	46.65	1	5,574	0.02%
2020/01/15	1	46.80	0	0.00	46.55	1	5,494	0.02%
2020/01/14	2	47.45	20	47.90	47.15	-18	5,475	-0.33%
2020/01/13	1	47.00	1	47.10	47.10	0	5,408	0.00%
2020/01/10	1	47.05	2	47.05	47.35	-1	5,402	-0.02%
2020/01/09	6	47.10	2	47.30	46.90	4	5,394	0.07%
2020/01/07	3	46.47	8	46.98	46.70	-5	5,491	-0.09%
2020/01/06	3	46.95	17	46.79	46.70	-14	5,459	-0.26%
2020/01/03	16	47.23	1	48.00	47.30	15	5,427	0.28%
2020/01/02	1	48.20	37	48.22	48.25	-36	5,338	-0.67%
2019/12/31	28	47.54	10	48.07	47.30	18	5,272	0.34%
2019/12/30	3	47.87	31	48.23	48.35	-28	5,204	-0.54%
2019/12/27	0	0.00	13	47.92	48.20	-13	5,152	-0.25%
2019/12/26	33	47.69	20	48.55	47.15	13	5,074	0.26%
2019/12/25	0	0.00	23	47.32	47.60	-23	4,899	-0.47%
2019/12/23	27	46.21	10	46.95	46.90	17	4,849	0.35%
2019/12/20	40	47.11	7	46.84	46.50	33	4,800	0.69%
2019/12/19	18	47.22	2	47.30	47.90	16	4,662	0.34%
2019/12/18	21	47.50	12	47.54	47.30	9	4,607	0.20%
2019/12/17	28	48.12	14.5	48.13	48.00	13.5	4,553	0.30%
2019/12/16	38	47.57	9	47.71	47.55	29	4,401	0.66%
2019/12/13	4	46.79	3	46.85	46.90	1	4,309	0.02%
2019/12/12	23	48.36	8	47.79	47.80	15	4,222	0.36%
2019/12/11	24	47.30	21	47.58	47.90	3	4,013	0.07%
2019/12/10	46	46.82	115	46.30	47.80	-69	3,795	-1.82%	大賣/
2019/12/09	5	44.78	28	44.62	44.05	-23	3,261	-0.71%
2019/12/06	61	44.72	52	43.93	43.95	9	3,164	0.28%
2019/12/05	10	44.41	9	44.43	44.80	1	3,070	0.03%
2019/12/04	7	44.05	11	44.10	44.20	-4	2,978	-0.13%
2019/12/03	26	44.31	13	44.27	44.05	13	2,899	0.45%
2019/12/02	57	42.60	65	43.03	44.30	-8	2,609	-0.31%
2019/11/29	1	40.95	14	40.58	40.95	-13	2,316	-0.56%
2019/11/28	25	40.11	38.1	40.23	40.10	-13.1	2,249	-0.58%
2019/11/27	11	39.08	10	39.44	39.55	1	2,165	0.05%
2019/11/26	6	38.49	17	38.63	38.90	-11	2,150	-0.51%
2019/11/25	3	38.25	1	38.55	37.95	2	2,133	0.09%
2019/11/19	3	38.47	3	38.78	38.35	0	2,730	0.00%
2019/11/14	2	38.48	2	38.40	38.20	0	2,777	0.00%
2019/11/13	0	0.00	1	38.70	38.70	-1	2,823	-0.04%
2019/11/11	10	38.93	2	38.95	38.45	8	2,952	0.27%
2019/11/08	4	39.03	7	39.24	39.40	-3	2,966	-0.10%
2019/11/07	0	0.00	2	38.90	38.90	-2	2,967	-0.07%
2019/11/06	1	38.55	2	38.68	38.55	-1	2,981	-0.03%
2019/11/05	0	0.00	5	38.26	38.45	-5	2,999	-0.17%
2019/11/04	0	0.00	3	38.12	38.05	-3	3,001	-0.10%
2019/11/01	7	37.66	7	37.15	37.85	0	2,988	0.00%
2019/10/31	5	37.51	11	37.55	37.40	-6	3,003	-0.20%
2019/10/30	3	38.35	1	38.45	38.40	2	2,962	0.07%
2019/10/29	3	38.20	3	38.63	38.25	0	2,973	0.00%
2019/10/28	4	38.54	0	0.00	38.30	4	2,990	0.13%
2019/10/25	1	38.80	6	39.03	39.00	-5	2,989	-0.17%
2019/10/24	2	38.85	1	39.20	39.00	1	3,077	0.03%
2019/10/23	6	38.93	1	39.00	39.00	5	3,103	0.16%
2019/10/22	0	0.00	5	39.19	39.20	-5	3,100	-0.16%
2019/10/21	0	0.00	10	38.95	38.95	-10	3,101	-0.32%
2019/10/18	5	38.78	0	0.00	38.90	5	3,121	0.16%
2019/10/17	2	38.95	1	39.70	38.95	1	3,090	0.03%
2019/10/16	27	39.93	18	40.45	39.35	9	3,069	0.29%
2019/10/15	3	38.87	0	0.00	38.40	3	2,957	0.10%
2019/10/14	3	38.97	4	39.19	39.20	-1	2,940	-0.03%
2019/10/09	2	38.73	0	0.00	38.50	2	2,924	0.07%
2019/10/08	2	38.95	0	0.00	39.00	2	2,927	0.07%
2019/10/07	0	0.00	1	39.50	39.15	-1	2,922	-0.03%
2019/10/03	1	39.10	0	0.00	39.00	1	2,912	0.03%
2019/10/01	3	38.82	0	0.00	39.15	3	2,886	0.10%
2019/09/27	1	39.00	1	38.95	38.95	0	2,873	0.00%
2019/09/26	3	39.98	0	0.00	39.95	3	2,859	0.10%
2019/09/25	1	40.30	1	39.90	39.90	0	2,859	0.00%
2019/09/24	7	40.71	1	41.15	40.55	6	2,847	0.21%
2019/09/23	1	40.60	0	0.00	40.75	1	2,810	0.04%
2019/09/20	0	0.00	15	40.42	40.60	-15	2,802	-0.54%
2019/09/19	0	0.00	2	40.00	40.10	-2	2,764	-0.07%
2019/09/18	0	0.00	1	40.00	40.05	-1	2,755	-0.04%
2019/09/17	6	39.75	15	39.50	39.45	-9	2,736	-0.33%
2019/09/16	5	40.25	0	0.00	40.20	5	2,700	0.19%
2019/09/10	3	40.60	3	40.62	40.55	0	2,655	0.00%
2019/09/09	0	0.00	4	40.31	40.50	-4	2,628	-0.15%
2019/09/06	5	40.07	0	0.00	40.00	5	2,591	0.19%
2019/09/05	0	0.00	4	41.19	40.95	-4	2,517	-0.16%
2019/09/04	58	40.90	9	41.06	40.90	49	2,472	1.98%
2019/09/03	19	41.32	5	41.55	40.90	14	2,420	0.58%
2019/09/02	3	40.28	1	41.25	41.25	2	2,180	0.09%
2019/08/30	2	40.10	0	0.00	39.85	2	2,114	0.09%
2019/08/28	0	0.00	1	39.55	39.70	-1	2,049	-0.05%
2019/08/27	3	39.63	2	40.78	39.45	1	2,008	0.05%
2019/08/26	1	39.25	18	39.59	39.10	-17	1,855	-0.92%
2019/08/23	8	41.13	13	39.65	38.60	-5	1,693	-0.30%
2019/08/22	2	40.45	0	0.00	40.45	2	1,428	0.14%
2019/08/21	0	0.00	1	39.00	39.00	-1	1,323	-0.08%
2019/08/20	2	38.23	0	0.00	38.10	2	1,279	0.16%
2019/08/19	1	38.00	0	0.00	38.70	1	1,263	0.08%
2019/08/16	3	38.15	4	38.75	38.10	-1	1,244	-0.08%
2019/08/15	1	37.85	2	37.90	37.85	-1	1,196	-0.08%
2019/08/14	4	39.60	2.3	39.90	39.55	1.7	1,126	0.15%
2019/08/13	5	39.70	0	0.00	39.70	5	1,077	0.46%
2019/08/12	0	0.00	17	39.71	39.70	-17	1,050	-1.62%
2019/08/08	1	39.20	0	0.00	39.35	1	1,008	0.10%
2019/08/07	0	0.00	5	38.50	38.65	-5	971	-0.51%
2019/08/06	1	37.80	0	0.00	37.90	1	933	0.11%
2019/08/05	2	37.35	0	0.00	37.20	2	921	0.22%
2019/08/02	2	37.10	5	37.05	37.60	-3	925	-0.32%
2019/08/01	0	0.00	5	38.19	38.20	-5	917	-0.54%
2019/07/31	0	0.00	2	38.25	38.40	-2	925	-0.22%
2019/07/30	0	0.00	4	39.03	38.65	-4	986	-0.41%
2019/07/29	2	39.20	5	39.17	39.25	-3	981	-0.31%
2019/07/26	2	39.50	3	38.87	38.00	-1	959	-0.10%
2019/07/25	0	0.00	3	38.47	38.40	-3	868	-0.35%
2019/07/24	0	0.00	2	37.30	37.50	-2	848	-0.24%
2019/07/22	0	0.00	2	36.90	37.25	-2	892	-0.22%
2019/07/19	0	0.00	2	36.38	36.40	-2	913	-0.22%
2019/07/17	2.3	36.24	1	36.20	36.20	1.3	1,017	0.12%
2019/07/16	0	0.00	74	36.20	36.25	-74	1,022	-7.24%
2019/07/12	72	35.50	0	0.00	36.05	72	1,040	6.92%
2019/07/09	0	0.00	1	35.60	35.55	-1	1,074	-0.09%
2019/07/04	1	34.95	0	0.00	35.10	1	1,094	0.09%
2019/07/01	0	0.00	3	35.62	35.50	-3	1,114	-0.27%
2019/06/25	0	0.00	3	34.70	34.40	-3	1,123	-0.27%
2019/06/21	6	34.48	3	34.55	34.25	3	1,122	0.27%
2019/06/20	0	0.00	2	33.90	34.55	-2	1,117	-0.18%
2019/06/14	0	0.00	1	33.55	33.50	-1	1,122	-0.09%
2019/05/31	0	0.00	2	33.30	33.55	-2	1,095	-0.18%
2019/05/30	2	33.00	0	0.00	33.20	2	1,089	0.18%
2019/05/29	5	32.73	0	0.00	32.80	5	1,088	0.46%
2019/05/27	0	0.00	2	33.15	33.20	-2	1,077	-0.19%
2019/05/22	1	34.30	0	0.00	34.05	1	1,058	0.09%
2019/05/21	1	33.85	0	0.00	33.65	1	1,049	0.10%
2019/05/17	0	0.00	2	34.85	34.70	-2	1,021	-0.20%
2019/05/15	3	35.87	0	0.00	36.15	3	1,000	0.30%
2019/05/14	1	34.80	0	0.00	35.50	1	995	0.10%
2019/05/13	1	35.55	5	35.55	35.50	-4	980	-0.41%
2019/05/10	1	36.30	7	36.51	36.45	-6	970	-0.62%
2019/05/09	2	36.50	1	36.10	36.10	1	953	0.10%
2019/05/08	2	37.98	3	37.73	37.45	-1	928	-0.11%
2019/05/07	12	38.30	13	37.99	38.20	-1	910	-0.11%
2019/05/06	3	36.38	0	0.00	36.55	3	824	0.36%
2019/05/02	6	36.33	0	0.00	36.65	6	764	0.78%
2019/04/29	1	36.25	2	36.30	35.60	-1	726	-0.14%
2019/04/26	4	36.88	4	37.20	36.35	0	695	0.00%
2019/04/25	4	36.65	0	0.00	36.60	4	658	0.61%
2019/04/24	25	36.59	18	36.79	36.95	7	614	1.14%
2019/04/17	1	34.80	0	0.00	34.80	1	443	0.23%
2019/04/15	1	35.05	4	34.80	34.60	-3	406	-0.74%
2019/04/12	0	0.00	3	34.23	34.30	-3	378	-0.79%
2019/04/11	0	0.00	4	33.98	34.05	-4	359	-1.11%
2019/04/10	5	33.85	2	33.85	33.85	3	344	0.87%
2019/04/08	2	32.90	0	0.00	33.00	2	313	0.64%
2019/04/02	0	0.00	1	32.30	32.30	-1	287	-0.35%
2019/03/29	2	32.10	0	0.00	32.25	2	259	0.77%
2019/03/27	2	32.75	0	0.00	32.80	2	237	0.84%
2019/03/11	0	0.00	1	33.95	34.00	-1	215	-0.46%
2019/03/05	0	34.05	0	0.00	33.90	0	229	0.00%
2019/02/21	1	34.70	1	34.40	34.05	0	223	0.00%
2019/02/20	0	0.00	5	34.20	34.25	-5	225	-2.21%
2019/01/29	1	34.10	0	0.00	34.10	1	226	0.44%
2019/01/28	0	0.00	2	33.85	34.10	-2	224	-0.89%
2019/01/22	2	33.25	1	33.45	33.50	1	228	0.44%
2019/01/18	0	0.00	1	33.50	33.30	-1	239	-0.42%
2019/01/17	0	0.00	1	33.00	33.20	-1	240	-0.42%
2019/01/16	0	0.00	1	32.65	32.50	-1	234	-0.43%
2019/01/14	1	31.80	0	0.00	31.80	1	230	0.43%
2019/01/07	0	0.00	3	32.00	31.95	-3	256	-1.17%
2018/12/21	1	32.00	0	0.00	32.00	1	290	0.34%
2018/12/19	1	32.30	0	0.00	32.50	1	292	0.34%
2018/12/14	0	0.00	2	33.30	33.10	-2	295	-0.68%
2018/12/06	2	32.75	0	0.00	32.20	2	291	0.69%
2018/12/03	0	0.00	1	35.20	34.60	-1	290	-0.34%
2018/11/30	0	0.00	2	34.53	34.75	-2	284	-0.70%
2018/11/28	5	33.10	1	33.35	33.60	4	274	1.46%
2018/11/22	0	0.00	1	33.50	33.35	-1	281	-0.36%
2018/11/21	1	32.60	3	32.87	33.25	-2	285	-0.70%
2018/11/16	0	0.00	1	32.75	33.00	-1	279	-0.36%
2018/11/06	0	0.00	1	31.15	31.20	-1	315	-0.32%
2018/11/05	0	0.00	1	31.30	31.35	-1	326	-0.31%
2018/11/02	0	0.00	4	31.71	31.90	-4	328	-1.22%
2018/10/31	0	0.00	2	30.80	30.90	-2	330	-0.61%
2018/10/30	1	30.05	0	0.00	30.10	1	333	0.30%
2018/10/29	2	30.18	3	30.42	30.10	-1	333	-0.30%
2018/10/26	2	30.43	14	30.42	31.00	-12	333	-3.60%
2018/10/25	1	31.05	0	0.00	31.10	1	329	0.30%
2018/10/19	1	31.15	1	31.70	32.90	0	336	0.00%
2018/10/18	1	31.55	0	0.00	31.75	1	330	0.30%
2018/10/16	1	32.00	2	32.13	32.40	-1	323	-0.31%
2018/10/15	2	32.25	0	0.00	32.25	2	322	0.62%
2018/10/12	2	32.38	2	32.53	32.80	0	320	0.00%
2018/10/11	2	32.70	2	33.08	32.50	0	317	0.00%
2018/10/03	0	0.00	2	34.50	34.45	-2	292	-0.68%
2018/09/28	2	34.25	0	0.00	34.20	2	299	0.67%
2018/09/17	1	34.20	0	0.00	34.15	1	383	0.26%
2018/09/14	0	0.00	1	34.35	34.45	-1	385	-0.26%
2018/09/13	0	0.00	6	34.13	34.35	-6	387	-1.55%
2018/09/12	1	33.80	0	0.00	33.80	1	392	0.25%
2018/09/11	3	33.88	3	34.35	34.60	0	394	0.00%
2018/09/10	1	34.75	0	0.00	34.00	1	392	0.26%
2018/08/31	0	0.00	5	35.64	35.65	-5	438	-1.14%
2018/08/29	3	36.05	0	0.00	36.00	3	443	0.68%
2018/08/27	4	35.15	0	0.00	35.00	4	435	0.92%
2018/08/22	0	0.00	1	34.65	34.55	-1	446	-0.22%
2018/08/21	2	34.58	0	0.00	34.50	2	459	0.44%
2018/08/16	0	0.00	3	34.93	35.00	-3	475	-0.63%
2018/08/15	3	34.78	5	35.00	34.80	-2	473	-0.42%
2018/08/14	4	37.31	0	0.00	37.50	4	460	0.87%
2018/08/13	7	37.44	0	0.00	37.50	7	444	1.58%
2018/08/10	4	37.83	0	0.00	37.70	4	435	0.92%
2018/08/08	1	37.95	0	0.00	37.95	1	424	0.24%
2018/08/07	3	37.98	1	38.10	38.00	2	422	0.47%
2018/08/06	1	38.10	3	38.22	38.20	-2	422	-0.47%
2018/08/03	0	0.00	10	37.75	38.00	-10	423	-2.36%
2018/08/01	2	38.00	2	38.05	38.00	0	427	0.00%
2018/07/31	7	37.33	0	0.00	38.50	7	430	1.63%
2018/07/30	1	37.60	2	37.55	37.60	-1	425	-0.24%
2018/07/27	1	37.45	0	0.00	37.50	1	425	0.23%
2018/07/26	1	37.30	0	0.00	37.45	1	425	0.23%
2018/07/20	1	37.10	0	0.00	37.50	1	441	0.23%
2018/07/19	0	0.00	1	37.50	37.60	-1	445	-0.22%
2018/07/04	2	36.68	0	0.00	36.70	2	507	0.39%
2018/07/03	4	37.39	0	0.00	37.15	4	503	0.79%
2018/07/02	2	38.08	0	0.00	37.80	2	500	0.40%
2018/06/29	2	38.75	8	38.92	38.15	-6	496	-1.21%
2018/06/28	10	38.50	5	38.31	38.55	5	444	1.13%
2018/06/27	0	0.00	1	36.95	36.80	-1	431	-0.23%
2018/06/26	1	36.55	0	0.00	36.40	1	433	0.23%
2018/06/22	1	36.70	0	0.00	36.70	1	432	0.23%
2018/06/20	1	37.10	3	37.10	36.95	-2	430	-0.46%
2018/06/15	2	37.68	0	0.00	37.15	2	429	0.47%
2018/06/14	22	38.76	21	38.36	37.90	1	417	0.24%
2018/06/13	0	0.00	1	37.85	37.80	-1	382	-0.26%
2018/06/12	1	37.45	0	0.00	37.50	1	385	0.26%
2018/06/07	1	37.80	0	0.00	37.90	1	391	0.26%
2018/06/06	0	0.00	1	38.10	37.90	-1	391	-0.26%
2018/06/05	2	37.98	0	0.00	38.00	2	409	0.49%
2018/06/04	0	0.00	1	38.30	38.25	-1	407	-0.25%
2018/05/31	1	38.50	0	0.00	37.45	1	418	0.24%
2018/05/28	1	38.00	2	38.00	37.95	-1	410	-0.24%
2018/05/23	1	36.65	0	0.00	36.65	1	403	0.25%
2018/05/17	0	0.00	1	36.70	36.50	-1	437	-0.23%
2018/05/09	5	37.10	0	0.00	36.90	5	507	0.99%
2018/05/04	1	36.50	0	0.00	36.50	1	530	0.19%
2018/04/30	1	35.75	0	0.00	35.65	1	570	0.18%
2018/04/27	3	35.90	0	0.00	36.00	3	577	0.52%
2018/04/25	0	0.00	1	36.05	36.05	-1	640	-0.16%
2018/04/23	3	37.05	0	0.00	36.85	3	889	0.34%
2018/04/20	1	37.30	0	0.00	37.35	1	897	0.11%
2018/04/17	7	37.55	0	0.00	37.60	7	881	0.79%
2018/04/16	2	38.15	0	0.00	38.05	2	872	0.23%
2018/04/13	1	38.75	0	0.00	38.75	1	863	0.12%
2018/04/03	1	38.90	0	0.00	38.95	1	881	0.11%
2018/03/31	1	39.15	0	0.00	39.10	1	883	0.11%
2018/03/30	0	0.00	5	39.37	39.40	-5	882	-0.57%
2018/03/26	1	38.65	0	0.00	38.65	1	885	0.11%
2018/03/23	4	38.53	1	38.80	38.80	3	889	0.34%
2018/03/21	0	0.00	1	38.70	39.10	-1	894	-0.11%
2018/03/20	12	38.80	1	38.80	38.90	11	898	1.22%
2018/03/19	1	38.90	1	38.85	38.85	0	905	0.00%
2018/03/15	0	0.00	1	39.35	39.15	-1	902	-0.11%
2018/03/14	2	39.35	0	0.00	39.35	2	901	0.22%
2018/03/12	2	38.85	0	0.00	38.95	2	897	0.22%
2018/03/09	3	38.27	0	0.00	38.75	3	901	0.33%
2018/03/07	10	38.68	35	38.79	38.60	-25	893	-2.80%
2018/03/05	2	38.93	0	0.00	38.80	2	925	0.22%
2018/03/01	1	39.15	0	0.00	39.20	1	972	0.10%
2018/02/27	1	39.50	0	0.00	39.50	1	976	0.10%
2018/02/26	6	39.40	1	39.55	39.50	5	977	0.51%
2018/02/23	2	39.28	0	0.00	39.30	2	981	0.20%
2018/02/22	11	39.35	0	0.00	39.25	11	979	1.12%
2018/02/21	23	39.37	0	0.00	39.75	23	977	2.35%
2018/02/09	1	38.75	1	38.70	38.95	0	964	0.00%
2018/02/07	2	39.13	0	0.00	39.10	2	954	0.21%
2018/02/06	5	39.33	0	0.00	39.10	5	940	0.53%
2018/02/05	1	39.85	0	0.00	40.80	1	916	0.11%
2018/02/01	1	41.00	0	0.00	40.80	1	913	0.11%
2018/01/31	1	40.90	0	0.00	41.00	1	913	0.11%
2018/01/30	2	40.75	13	40.80	40.65	-11	905	-1.22%
2018/01/29	10	41.08	2	41.15	40.95	8	896	0.89%
2018/01/26	1	41.30	0	0.00	41.30	1	886	0.11%
2018/01/25	1	41.85	0	0.00	41.70	1	888	0.11%
2018/01/24	1	42.30	1	42.20	42.25	0	875	0.00%
2018/01/23	0	0.00	5	42.40	42.00	-5	869	-0.57%
2018/01/22	0	0.00	4	42.20	42.20	-4	863	-0.46%
2018/01/19	3	42.88	15	42.57	42.55	-12	839	-1.43%
2018/01/18	33	43.83	30	44.01	43.00	3	802	0.37%
2018/01/17	1	41.90	9	41.19	41.75	-8	596	-1.34%
2018/01/16	2	40.50	1	40.25	40.55	1	548	0.18%
2018/01/08	2	40.00	0	0.00	39.90	2	586	0.34%
2018/01/05	0	0.00	1	40.40	40.15	-1	591	-0.17%
2018/01/04	0	0.00	2	39.90	40.30	-2	602	-0.33%
2018/01/03	0	0.00	1	39.75	39.75	-1	601	-0.17%
2018/01/02	0	0.00	3	39.55	39.70	-3	615	-0.49%