晶技 (3042)-富邦-仁愛券商分點個股進出

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
107.0
漲跌
▲1.0
漲幅
+0.94%
成交量
2,441張
產業
上市電子零組件類股
1034人加入追蹤

立即追蹤
本地時間:14:30

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

晶技 (3042)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/25	0	0.00	1	107.50	107.00	-1	4,192	-0.02%
2024/04/24	0	0.00	2	105.75	106.00	-2	4,174	-0.05%
2024/04/23	2	103.00	3	103.17	104.00	-1	4,174	-0.02%
2024/04/22	4.1	103.76	8	105.00	103.50	-3.9	4,166	-0.09%
2024/04/19	5	107.60	2	106.00	106.50	3	4,145	0.07%
2024/04/16	5	108.70	6	108.58	109.00	-1	4,121	-0.02%
2024/04/15	2	112.00	1.1	112.05	112.00	0.9	4,066	0.02%
2024/04/12	1	113.00	3	113.33	113.00	-2	4,061	-0.05%
2024/04/11	0	0.00	3	112.33	112.50	-3	4,042	-0.07%
2024/04/10	2	112.00	7	112.57	112.50	-5	4,030	-0.12%
2024/04/09	6	111.83	4	113.13	111.00	2	4,006	0.05%
2024/04/08	0	0.00	1	110.00	110.00	-1	3,948	-0.03%
2024/04/03	3.1	109.35	12	109.50	109.50	-8.9	3,918	-0.23%
2024/04/02	16	110.78	6	110.50	110.50	10	3,889	0.26%
2024/04/01	7.1	110.79	11	110.55	110.50	-3.9	3,849	-0.10%
2024/03/29	23.4	112.42	5	112.50	113.00	18.4	3,797	0.48%
2024/03/28	15	113.34	7	114.93	114.50	8	3,512	0.23%
2024/03/27	7	113.07	6	113.00	113.50	1	3,365	0.03%
2024/03/26	10.1	111.90	12	112.92	112.50	-1.9	3,333	-0.06%
2024/03/25	4	114.63	22.5	115.48	115.00	-18.5	3,277	-0.56%
2024/03/22	22.3	116.90	36.1	117.06	117.00	-13.8	3,235	-0.43%
2024/03/21	16.1	123.89	7	121.64	121.50	9.1	3,152	0.29%
2024/03/20	22.2	121.05	42.1	120.86	120.50	-19.9	3,020	-0.66%
2024/03/19	62.1	117.89	47	118.65	120.00	15	2,829	0.53%
2024/03/18	6	114.00	42	113.50	114.50	-36	2,634	-1.37%
2024/03/15	2	113.50	9.1	114.61	114.50	-7.1	2,585	-0.27%
2024/03/14	31.1	116.60	69.2	116.55	117.00	-38.1	2,519	-1.51%
2024/03/13	26	115.00	62.1	114.81	117.00	-36.1	2,330	-1.55%
2024/03/12	34	107.66	107.2	107.09	108.00	-73.2	1,972	-3.71%	大賣/
2024/03/11	1	104.50	4.1	104.01	105.50	-3.1	1,893	-0.16%
2024/03/08	7	103.07	22	103.45	103.00	-15	1,883	-0.80%
2024/03/07	8	105.38	6	104.42	105.00	2	1,872	0.11%
2024/03/06	19	107.39	24.1	107.89	106.50	-5.1	1,836	-0.28%
2024/03/05	25.1	104.96	2	104.75	105.00	23	1,729	1.33%
2024/03/04	3	102.83	29.8	103.53	106.00	-26.8	1,599	-1.68%
2024/03/01	4	99.08	1.3	99.15	98.90	2.7	1,440	0.19%
2024/02/29	2	100.00	3	99.93	99.80	-1	1,453	-0.07%
2024/02/27	10	98.87	4	99.45	98.90	6	1,453	0.41%
2024/02/26	3.1	100.48	3.1	100.02	100.00	0	1,450	0.00%
2024/02/23	4.1	100.12	10	100.70	100.00	-5.9	1,448	-0.41%
2024/02/22	9.1	100.04	4	100.13	100.00	5.1	1,430	0.36%
2024/02/21	7	99.59	19	99.53	98.80	-12	1,401	-0.86%
2024/02/20	3.2	96.56	6.1	96.67	96.20	-2.9	1,364	-0.21%
2024/02/19	2	97.10	1	97.60	97.30	1	1,372	0.07%
2024/02/16	1	98.00	1	97.80	97.50	0	1,407	0.00%
2024/02/15	0	0.00	15.7	96.52	96.90	-15.7	1,483	-1.06%
2024/02/05	4	95.10	4	95.38	95.30	0	1,482	0.00%
2024/02/02	0	0.00	1	95.50	95.50	-1	1,504	-0.07%
2024/02/01	0	0.00	5	95.20	95.30	-5	1,519	-0.33%
2024/01/31	3.1	95.40	50	95.41	95.00	-47	1,531	-3.07%
2024/01/30	4	95.90	1	95.60	95.50	3	1,535	0.20%
2024/01/29	0.1	96.00	0	0.00	96.20	0.1	1,539	0.01%
2024/01/26	1	96.10	1	96.50	96.50	0	1,542	0.00%
2024/01/25	0	0.00	1	96.10	96.30	-1	1,543	-0.06%
2024/01/24	0.5	96.40	1	95.90	95.80	-0.5	1,552	-0.03%
2024/01/23	2	95.80	1	95.60	95.80	1	1,559	0.06%
2024/01/19	1	94.90	1	95.00	95.00	0	1,552	0.00%
2024/01/18	0.5	94.33	3	94.33	94.20	-2.5	1,564	-0.16%
2024/01/17	2	94.50	0	0.00	94.00	2	1,565	0.13%
2024/01/16	2	95.35	1	95.30	95.30	1	1,554	0.06%
2024/01/15	0	0.00	1	95.70	96.00	-1	1,558	-0.06%
2024/01/11	1	94.10	2	94.30	94.90	-1	1,563	-0.06%
2024/01/10	2	94.80	3	95.10	94.90	-1	1,597	-0.06%
2024/01/09	2	95.70	2	95.90	95.50	0	1,623	0.00%
2024/01/08	5.1	96.26	1	95.50	95.70	4.1	1,671	0.25%
2024/01/05	1	96.70	0	0.00	96.70	1	1,709	0.06%
2024/01/04	1	98.40	3	97.90	97.60	-2	1,735	-0.12%
2024/01/03	3	98.27	5.4	98.78	98.30	-2.4	1,746	-0.14%
2024/01/02	1	98.70	0	0.00	99.00	1	1,746	0.06%
2023/12/29	0	0.00	5	98.40	98.60	-5	1,768	-0.28%
2023/12/28	0	0.00	6	98.48	98.80	-6	1,784	-0.34%
2023/12/27	1	98.80	2	98.50	98.60	-1	1,796	-0.06%
2023/12/26	5	97.94	1	97.90	98.00	4	1,856	0.22%
2023/12/25	2.1	96.60	0	0.00	96.60	2.1	1,911	0.11%
2023/12/22	5.1	97.31	0	0.00	96.60	5.1	1,965	0.26%
2023/12/21	5.3	98.32	4	98.20	97.00	1.3	1,980	0.07%
2023/12/20	11	98.16	0	0.00	98.00	11	1,981	0.56%
2023/12/19	12.1	97.56	3.6	97.68	97.70	8.4	1,998	0.42%
2023/12/18	5	100.00	1	100.50	100.00	4	2,004	0.20%
2023/12/15	0	0.00	1	101.50	101.00	-1	2,082	-0.05%
2023/12/14	4	100.38	0	0.00	101.50	4	2,197	0.18%
2023/12/13	1	100.00	3.2	100.19	100.00	-2.2	2,268	-0.10%
2023/12/12	0	0.00	1	100.50	100.00	-1	2,298	-0.04%
2023/12/11	1	100.00	0.5	100.00	100.00	0.5	2,348	0.02%
2023/12/08	2	100.00	5	102.00	100.00	-3	2,413	-0.12%
2023/12/07	3.1	101.97	7	101.57	101.50	-3.9	2,441	-0.16%
2023/12/06	7	103.57	10.2	103.25	104.00	-3.2	2,475	-0.13%
2023/12/05	12	103.33	60	102.50	103.00	-48	2,521	-1.90%
2023/12/04	3	103.00	31	102.79	103.00	-28	2,619	-1.07%
2023/12/01	6	101.33	2.3	101.00	101.50	3.8	2,901	0.13%
2023/11/30	82	102.34	8	103.06	103.00	74	2,981	2.48%
2023/11/29	23.6	102.48	50	102.00	102.50	-26.4	2,978	-0.89%
2023/11/28	0.1	101.00	5	101.20	102.00	-4.9	3,012	-0.16%
2023/11/27	34	101.24	57	101.62	100.50	-23	3,028	-0.76%
2023/11/24	21	100.20	102.5	100.45	100.50	-81.5	3,037	-2.68%	大賣/
2023/11/22	3	99.87	18	99.94	100.00	-15	3,047	-0.49%
2023/11/21	1.2	100.08	3	100.67	100.00	-1.8	3,079	-0.06%
2023/11/20	0.1	99.90	11	100.00	100.50	-10.9	3,146	-0.35%
2023/11/17	1	99.90	1	99.70	99.70	0	3,177	0.00%
2023/11/16	1.7	99.68	1	99.30	99.20	0.7	3,292	0.02%
2023/11/15	7	100.14	3	100.13	99.70	4	3,374	0.12%
2023/11/14	1.4	99.53	6	99.60	99.70	-4.6	3,463	-0.13%
2023/11/13	1	96.30	2	96.95	96.70	-1	3,599	-0.03%
2023/11/10	2	96.20	0	0.00	96.10	2	3,602	0.06%
2023/11/09	0	0.00	3	98.33	98.00	-3	3,590	-0.08%
2023/11/08	11	97.97	3	97.97	97.70	8	3,580	0.22%
2023/11/07	0	0.00	0.7	98.57	98.40	-0.7	3,571	-0.02%
2023/11/06	2.4	98.10	0	0.00	98.30	2.4	3,575	0.07%
2023/11/03	10	98.00	0	0.00	97.80	10	3,604	0.28%
2023/11/02	0.1	97.30	0	0.00	97.50	0.1	3,640	0.00%
2023/11/01	0	0.00	1	95.80	96.00	-1	3,684	-0.03%
2023/10/31	1	95.32	0	0.00	95.90	1	3,685	0.03%
2023/10/30	0	0.00	4	97.25	97.50	-4	3,688	-0.11%
2023/10/27	0	0.00	11	97.12	96.70	-11	3,706	-0.30%
2023/10/26	13	97.45	1	96.70	96.70	12	3,718	0.32%
2023/10/25	5	99.90	6	99.50	98.90	-1	3,722	-0.03%
2023/10/24	1	97.80	8	98.53	99.40	-7	3,739	-0.19%
2023/10/23	0	0.00	0.1	98.40	97.80	-0.1	3,759	0.00%
2023/10/20	0	0.00	3	96.97	97.70	-3	3,783	-0.08%
2023/10/18	5	97.58	0	0.00	98.30	5	3,825	0.13%
2023/10/17	0	0.00	4	100.00	100.00	-4	3,781	-0.11%
2023/10/16	14	97.72	4	97.60	98.50	10	3,763	0.27%
2023/10/13	1	99.90	28	99.46	100.00	-27	3,733	-0.72%
2023/10/12	10	97.50	1	96.90	98.50	9	3,693	0.24%
2023/10/11	3.1	97.52	13	97.69	97.90	-9.9	3,676	-0.27%
2023/10/06	4	96.95	0	0.00	96.60	4	3,689	0.11%
2023/10/05	4.5	97.01	10	96.95	96.40	-5.5	3,722	-0.15%
2023/10/04	1.1	96.54	0	0.00	97.00	1.1	3,699	0.03%
2023/10/03	0.1	98.09	1	97.90	98.00	-0.9	3,698	-0.02%
2023/10/02	3.6	98.03	2	98.15	98.00	1.6	3,711	0.04%
2023/09/28	12	96.30	6	96.28	96.80	6	3,669	0.16%
2023/09/27	5	96.66	8.1	96.79	97.10	-3.1	3,625	-0.08%
2023/09/26	20	99.60	21.2	98.98	98.30	-1.2	3,668	-0.03%
2023/09/25	2.2	99.91	8	100.50	99.70	-5.8	3,714	-0.16%
2023/09/22	1	98.24	2	97.95	99.60	-1	3,711	-0.03%
2023/09/21	58.1	98.17	4	98.50	99.10	54.1	3,700	1.46%
2023/09/20	124.3	101.47	1.3	99.69	99.10	123	3,684	3.34%	大買/鉅額交易
2023/09/19	32.1	104.17	12.3	104.40	103.50	19.8	3,634	0.54%
2023/09/18	62.2	103.73	12.5	103.44	103.00	49.7	3,582	1.39%
2023/09/15	8	101.88	3.1	101.00	102.50	5	3,520	0.14%
2023/09/14	2	100.25	3.2	100.20	101.50	-1.2	3,503	-0.03%
2023/09/13	5.1	99.38	1.1	99.86	99.20	4	3,463	0.11%
2023/09/12	6.2	99.71	9	99.62	101.00	-2.8	3,415	-0.08%
2023/09/11	1	101.50	4.1	101.37	101.00	-3	3,342	-0.09%
2023/09/08	1	100.99	5	101.00	101.00	-4	3,292	-0.12%
2023/09/07	11	102.27	29	102.78	103.00	-18	3,226	-0.56%
2023/09/06	31	101.00	35.7	101.70	103.00	-4.7	3,130	-0.15%
2023/09/05	11	96.62	31.3	97.01	97.90	-20.3	2,825	-0.72%
2023/09/04	5.3	94.85	7	95.17	95.60	-1.7	2,749	-0.06%
2023/09/01	20	95.02	16	94.84	94.40	4	2,733	0.15%
2023/08/31	12	94.89	1	95.00	94.70	11	2,686	0.41%
2023/08/30	7.1	93.82	23.3	94.28	94.50	-16.3	2,684	-0.61%
2023/08/29	0	94.00	2	92.55	93.90	-2	2,672	-0.07%
2023/08/28	5.1	92.60	5	92.30	92.50	0.1	2,654	0.00%
2023/08/25	2	93.55	1	93.20	92.90	1	2,660	0.04%
2023/08/24	4.1	94.72	21	94.41	95.00	-16.9	2,629	-0.64%
2023/08/23	12	93.29	18	92.86	93.10	-6	2,570	-0.23%
2023/08/22	52	94.48	25	94.49	93.50	27	2,549	1.06%
2023/08/21	30.5	93.21	11	93.13	92.00	19.5	2,435	0.80%
2023/08/18	13	95.82	13.8	95.75	94.40	-0.8	2,340	-0.03%
2023/08/17	108.3	94.59	119	94.10	95.70	-10.8	2,208	-0.49%	大買/大賣/
2023/08/16	0.1	89.90	0	0.00	90.00	0.1	1,983	0.01%
2023/08/15	4	89.90	1	89.80	90.20	3	1,973	0.15%
2023/08/11	1	90.50	3	90.30	90.50	-2	1,960	-0.10%
2023/08/10	2	89.75	0	0.00	90.30	2	1,956	0.10%
2023/08/09	8	91.14	2	91.85	90.80	6	1,940	0.31%
2023/08/08	0	92.90	5.3	92.98	93.00	-5.3	1,902	-0.28%
2023/08/07	2	93.85	15	92.79	91.70	-13	1,865	-0.70%
2023/08/04	0.5	90.97	7	90.83	91.00	-6.5	1,833	-0.35%
2023/08/02	3	89.97	2	90.15	89.60	1	1,827	0.05%
2023/07/31	3	89.43	0	0.00	88.40	3	1,800	0.17%
2023/07/28	0	0.00	0.1	89.10	90.10	-0.1	1,781	-0.01%
2023/07/27	7	88.97	6	89.15	89.00	1	1,756	0.06%
2023/07/26	1	89.60	2	90.30	90.00	-1	1,729	-0.06%
2023/07/25	3.1	90.25	9.1	90.84	90.60	-6	1,701	-0.35%
2023/07/24	3	89.37	3	89.40	89.70	0	1,668	0.00%
2023/07/21	3	89.97	1	90.80	90.60	2	1,649	0.12%
2023/07/20	2	88.90	0	0.00	89.00	2	1,638	0.12%
2023/07/19	2.2	89.14	1	89.20	88.50	1.2	1,637	0.07%
2023/07/18	0.3	90.85	4	91.03	90.50	-3.7	1,623	-0.23%
2023/07/17	1	91.60	2.1	90.76	91.50	-1.1	1,617	-0.07%
2023/07/14	3.2	90.94	11	91.47	91.00	-7.8	1,615	-0.48%
2023/07/13	3.1	92.42	10	92.97	92.00	-6.9	1,602	-0.43%
2023/07/12	2	91.70	7.4	91.32	92.00	-5.4	1,561	-0.34%
2023/07/11	2	87.70	3.1	88.08	88.40	-1.1	1,516	-0.07%
2023/07/10	2.2	87.56	2	87.60	87.30	0.2	1,519	0.01%
2023/07/07	1.2	88.70	4	88.20	88.60	-2.8	1,505	-0.19%
2023/07/06	1	90.20	13.2	89.87	90.10	-12.2	1,481	-0.82%
2023/07/05	5	89.86	18.1	89.19	90.10	-13.1	1,456	-0.90%
2023/07/04	17.5	89.60	1.2	90.02	88.90	16.3	1,438	1.13%
2023/07/03	14.1	96.09	10	95.63	96.20	4.1	1,336	0.31%
2023/06/30	3.2	93.63	0	0.00	93.80	3.2	1,265	0.25%
2023/06/29	6	93.90	3	94.37	93.60	3	1,262	0.24%
2023/06/28	8.1	94.09	6	94.53	93.10	2.1	1,248	0.17%
2023/06/27	8	96.38	24.4	96.24	94.50	-16.4	1,226	-1.34%
2023/06/26	26	97.37	11	97.83	97.70	15	1,195	1.25%
2023/06/21	7.2	95.42	4	95.98	96.30	3.2	1,137	0.28%
2023/06/20	0	0.00	5	94.70	95.60	-5	1,107	-0.45%
2023/06/19	1	94.20	0	0.00	94.50	1	1,106	0.09%
2023/06/16	6	93.10	11	94.05	94.30	-5	1,105	-0.45%
2023/06/15	7	92.30	2	92.10	92.20	5	1,087	0.46%
2023/06/14	2.2	92.99	6	92.80	92.70	-3.8	1,087	-0.35%
2023/06/13	0	0.00	5	93.36	93.10	-5	1,091	-0.46%
2023/06/12	0	0.00	13	92.72	93.20	-13	1,099	-1.18%
2023/06/09	1	92.00	2	92.40	92.50	-1	1,088	-0.09%
2023/06/08	5	94.00	3	93.93	93.30	2	1,087	0.18%
2023/06/07	1	93.20	0	93.20	93.30	1	1,081	0.09%
2023/06/06	3	92.10	5	92.10	92.40	-2	1,081	-0.18%
2023/06/05	1	92.40	7	92.36	92.60	-6	1,095	-0.55%
2023/06/02	2	90.90	4	91.65	90.90	-2	1,123	-0.18%
2023/06/01	0	90.10	2	90.70	90.70	-2	1,116	-0.18%
2023/05/31	2	90.10	0	0.00	90.30	2	1,120	0.18%
2023/05/30	0	0.00	1.1	89.49	89.40	-1.1	1,108	-0.10%
2023/05/29	0	0.00	4.2	89.27	89.40	-4.2	1,107	-0.38%
2023/05/26	3	89.00	4.2	88.91	88.60	-1.2	1,098	-0.10%
2023/05/25	0	0.00	3	88.10	88.00	-3	1,081	-0.28%
2023/05/24	2	87.70	8	87.64	87.80	-6	1,073	-0.56%
2023/05/23	0	0.00	5	87.30	87.30	-5	1,074	-0.47%
2023/05/22	0.4	87.27	1.1	87.31	87.10	-0.8	1,084	-0.07%
2023/05/19	2	86.95	2	86.90	86.70	0	1,083	0.00%
2023/05/18	2	86.70	4	86.80	87.00	-2	1,090	-0.18%
2023/05/17	1	86.40	0	0.00	86.40	1	1,099	0.09%
2023/05/16	0	0.00	1	86.00	86.20	-1	1,125	-0.09%
2023/05/15	0.8	85.29	0	0.00	85.20	0.8	1,128	0.07%
2023/05/11	10	84.93	12	84.66	84.70	-2	1,154	-0.17%
2023/05/10	7	85.49	0	0.00	85.10	7	1,165	0.60%
2023/05/09	1	86.80	25	86.78	86.60	-24	1,158	-2.07%
2023/05/08	0	0.00	1	86.70	87.00	-1	1,178	-0.08%
2023/05/05	0	0.00	2	86.10	86.00	-2	1,200	-0.17%
2023/05/04	1.1	86.00	2	85.80	85.70	-1	1,250	-0.08%
2023/05/02	0.1	85.80	0.3	85.72	85.90	-0.2	1,321	-0.02%
2023/04/28	1	85.00	4	85.25	85.20	-3	1,330	-0.23%
2023/04/27	2	84.40	0	0.00	84.90	2	1,328	0.15%
2023/04/26	9	83.64	1	83.20	84.70	8	1,328	0.60%
2023/04/25	3	85.13	0	0.00	83.90	3	1,329	0.23%
2023/04/24	2	85.85	2	85.65	86.00	0	1,311	0.00%
2023/04/21	3	85.77	0	0.00	85.00	3	1,321	0.23%
2023/04/20	0	0.00	1	86.20	86.00	-1	1,342	-0.07%
2023/04/19	16	87.55	4.1	87.65	87.20	11.9	1,339	0.89%
2023/04/18	2	88.25	1	88.10	88.10	1	1,329	0.08%
2023/04/17	0	0.00	4	87.85	87.90	-4	1,323	-0.30%
2023/04/13	4	88.28	3	88.20	87.80	1	1,322	0.08%
2023/04/12	0	0.00	3	89.03	88.60	-3	1,323	-0.23%
2023/04/11	4	88.85	0	0.00	89.00	4	1,317	0.30%
2023/04/10	0	0.00	0	89.00	88.60	0	1,316	0.00%
2023/04/07	0	0.00	0.2	88.18	88.90	-0.2	1,322	-0.01%
2023/04/06	0	0.00	4.3	88.20	88.10	-4.3	1,313	-0.32%
2023/03/31	0.5	89.50	16	89.41	89.00	-15.5	1,310	-1.18%
2023/03/30	6	89.00	4	89.00	88.90	2	1,299	0.15%
2023/03/29	1	88.50	2	88.45	88.60	-1	1,289	-0.08%
2023/03/28	0	0.00	1	88.10	87.70	-1	1,301	-0.08%
2023/03/27	12	88.52	0	0.00	88.40	12	1,303	0.92%
2023/03/24	17	88.78	0	0.00	88.20	17	1,314	1.29%
2023/03/23	1	88.40	3	88.37	88.40	-2	1,299	-0.15%
2023/03/22	2	87.70	1	88.90	87.80	1	1,289	0.08%
2023/03/21	1.2	88.30	1	88.50	88.50	0.2	1,265	0.01%
2023/03/20	1	87.30	1	87.40	87.80	0	1,251	0.00%
2023/03/17	7	86.83	1	86.70	86.90	6	1,244	0.48%
2023/03/16	2	85.85	9	85.97	85.80	-7	1,240	-0.56%
2023/03/15	4	86.52	12	86.48	86.10	-8	1,239	-0.65%
2023/03/14	4	85.75	0	86.10	86.00	4	1,243	0.32%
2023/03/13	7	85.97	1	85.50	86.20	6	1,243	0.48%
2023/03/10	2	87.25	2	87.40	86.60	0	1,240	0.00%
2023/03/09	4	88.25	2	88.35	87.90	2	1,247	0.16%
2023/03/08	12	87.43	0	0.00	88.10	12	1,241	0.97%
2023/03/07	11	89.44	3	89.20	88.70	8	1,203	0.66%
2023/03/06	5	89.30	7	89.37	89.40	-2	1,148	-0.17%
2023/03/03	8	88.83	27	88.74	88.30	-19	1,132	-1.68%
2023/03/02	6.5	87.73	3	88.43	88.30	3.5	1,126	0.31%
2023/03/01	0	86.20	0	0.00	87.10	0	1,113	0.00%
2023/02/24	1.5	86.38	10	86.20	86.20	-8.6	1,105	-0.77%
2023/02/23	2	86.60	1	86.60	86.50	1	1,099	0.09%
2023/02/22	30	86.53	1	86.60	86.80	29	1,104	2.63%
2023/02/21	1	86.90	1	86.70	87.20	0	1,110	0.00%
2023/02/20	3	86.20	0	0.00	86.20	3	1,121	0.27%
2023/02/17	0	0.00	17	86.25	86.50	-17	1,119	-1.52%
2023/02/16	3	86.57	2	86.50	86.60	1	1,128	0.09%
2023/02/15	1	85.10	0	0.00	85.20	1	1,135	0.09%
2023/02/14	7.2	85.83	0	0.00	85.20	7.2	1,134	0.63%
2023/02/13	5	86.40	0	0.00	86.50	5	1,116	0.45%
2023/02/10	6	86.73	0	0.00	86.50	6	1,130	0.53%
2023/02/09	3.9	88.31	0	0.00	88.00	3.9	1,125	0.34%
2023/02/08	0.2	88.90	0	0.00	89.10	0.2	1,125	0.02%
2023/02/07	0.1	88.30	4	88.45	88.60	-3.9	1,122	-0.35%
2023/02/06	2	88.70	1	88.80	89.20	1	1,125	0.09%
2023/02/03	5	89.68	2.2	89.85	90.00	2.8	1,107	0.25%
2023/02/02	3.1	88.86	23.3	89.78	90.50	-20.2	1,083	-1.86%
2023/02/01	11	88.69	12	88.62	88.70	-1	1,040	-0.10%
2023/01/31	2	87.00	4	87.15	87.10	-2	1,011	-0.20%
2023/01/30	1	85.10	0	0.00	85.10	1	984	0.10%
2023/01/17	2	82.80	1	82.70	82.50	1	979	0.10%
2023/01/12	0	85.50	1	84.50	84.60	-1	1,061	-0.09%
2023/01/11	2	85.60	0	0.00	85.80	2	1,087	0.18%
2023/01/10	0	0.00	7.6	85.01	85.40	-7.6	1,095	-0.70%
2023/01/09	18	83.13	1	83.80	83.30	17	1,084	1.57%
2023/01/06	0	0.00	1	82.50	82.50	-1	1,119	-0.09%
2023/01/04	1	81.50	0	0.00	81.50	1	1,260	0.08%
2022/12/30	1	81.00	7	81.13	82.70	-6	1,306	-0.46%
2022/12/29	0	0.00	1	81.40	81.40	-1	1,298	-0.08%
2022/12/28	0	0.00	0.4	81.50	81.30	-0.4	1,314	-0.03%
2022/12/27	0	0.00	1	82.30	82.30	-1	1,319	-0.08%
2022/12/26	1	81.90	0	0.00	81.50	1	1,327	0.08%
2022/12/22	1	82.60	0	0.00	82.40	1	1,378	0.07%
2022/12/21	0	0.00	1	82.00	81.80	-1	1,402	-0.07%
2022/12/20	1	83.10	1	84.30	83.00	0	1,406	0.00%
2022/12/19	1	85.60	3	86.13	85.50	-2	1,429	-0.14%
2022/12/16	4	86.00	1	84.90	86.20	3	1,418	0.21%
2022/12/15	0	0.00	1	85.30	85.20	-1	1,401	-0.07%
2022/12/13	0	0.00	1	84.90	84.20	-1	1,398	-0.07%
2022/12/12	0	0.00	0.1	84.60	85.20	-0.1	1,395	-0.01%
2022/12/09	0	0.00	2	84.65	84.30	-2	1,402	-0.14%
2022/12/08	0	0.00	1.1	83.55	84.40	-1.1	1,401	-0.08%
2022/12/07	2	83.15	1	82.90	83.30	1	1,403	0.07%
2022/12/06	1.2	83.43	0	0.00	83.00	1.2	1,401	0.09%
2022/12/05	11	86.24	26	86.00	85.80	-15	1,387	-1.08%
2022/12/02	2	86.15	0	86.40	86.00	2	1,384	0.14%
2022/12/01	14	84.99	17.1	85.38	85.40	-3.1	1,375	-0.22%
2022/11/30	6	82.90	5.1	83.30	83.50	1	1,371	0.07%
2022/11/29	5	81.94	6	82.10	82.10	-1	1,367	-0.07%
2022/11/28	1	82.20	0	0.00	82.20	1	1,369	0.07%
2022/11/25	0.6	82.20	0	0.00	81.60	0.6	1,375	0.04%
2022/11/24	0	0.00	2	82.25	82.50	-2	1,380	-0.14%
2022/11/23	1.1	81.40	0.3	81.40	81.20	0.7	1,372	0.05%
2022/11/22	0.3	81.40	0.8	81.40	81.20	-0.5	1,388	-0.04%
2022/11/21	6	81.73	2	81.60	81.60	4	1,398	0.29%
2022/11/18	16	83.84	0	84.00	82.00	16	1,398	1.14%
2022/11/17	1	83.50	2	83.05	83.10	-1	1,399	-0.07%
2022/11/16	20	82.19	16	82.81	82.90	4	1,406	0.28%
2022/11/15	2	81.65	1	82.10	82.10	1	1,400	0.07%
2022/11/14	1	81.60	7	81.19	81.60	-6	1,413	-0.42%
2022/11/11	0	0.00	9.1	81.28	81.00	-9.1	1,442	-0.63%
2022/11/10	0	0.00	2	80.05	80.40	-2	1,448	-0.14%
2022/11/09	1.3	79.67	5	79.96	80.10	-3.7	1,480	-0.25%
2022/11/08	3	80.17	3	80.00	79.40	0	1,480	0.00%
2022/11/04	1.1	77.72	1	78.30	78.80	0.1	1,514	0.01%
2022/11/02	1.4	77.73	2	78.10	77.50	-0.6	1,526	-0.04%
2022/11/01	1.1	76.79	1	76.70	76.90	0.1	1,517	0.00%
2022/10/31	1.1	75.75	3	76.33	76.30	-1.9	1,519	-0.12%
2022/10/28	3	74.60	1	74.60	75.50	2	1,524	0.13%
2022/10/27	3	74.97	0	0.00	75.50	3	1,523	0.20%
2022/10/26	0.1	74.70	1	74.40	74.20	-0.9	1,532	-0.06%
2022/10/25	0	0.00	1	76.00	75.10	-1	1,537	-0.07%
2022/10/24	1	75.60	0	0.00	75.60	1	1,567	0.06%
2022/10/21	0	0.00	2	76.60	76.00	-2	1,562	-0.13%
2022/10/20	11	76.68	88	75.76	76.20	-77	1,608	-4.79%
2022/10/19	2.2	75.89	65	75.84	75.70	-62.8	1,580	-3.97%
2022/10/18	1.1	75.21	25	75.45	75.10	-24	1,563	-1.53%
2022/10/17	0	0.00	2	73.75	74.20	-2	1,567	-0.13%
2022/10/14	4.1	73.39	6	74.02	73.50	-1.9	1,571	-0.12%
2022/10/13	21	74.51	13	76.25	71.70	8	1,546	0.52%
2022/10/12	0.1	72.30	2	72.05	72.40	-2	1,430	-0.14%
2022/10/11	4.2	70.61	1	70.70	71.00	3.2	1,459	0.22%
2022/10/07	12.1	72.06	2	72.15	72.00	10.1	1,517	0.67%
2022/10/06	0.2	75.00	0	0.00	74.70	0.2	1,572	0.01%
2022/10/05	1	75.30	0	0.00	75.00	1	1,612	0.06%
2022/10/04	2	73.50	3	73.64	73.90	-1	1,620	-0.06%
2022/10/03	0.1	71.80	0	0.00	71.50	0.1	1,630	0.00%
2022/09/30	5.1	71.28	5	70.92	71.90	0.1	1,661	0.00%
2022/09/29	1	73.00	0	0.00	72.30	1	1,693	0.06%
2022/09/28	4	73.96	6	73.40	73.00	-2	1,689	-0.12%
2022/09/27	3	75.87	0	0.00	76.00	3	1,694	0.18%
2022/09/26	7	76.81	6	77.20	76.40	1	1,731	0.06%
2022/09/23	6	81.85	0	0.00	81.30	6	1,734	0.35%
2022/09/22	1	82.50	2	82.30	82.50	-1	1,755	-0.06%
2022/09/20	1	85.00	0	0.00	85.00	1	1,803	0.06%
2022/09/16	0	85.00	1	85.20	85.10	-1	1,830	-0.05%
2022/09/15	17	85.00	11	84.56	85.10	6	1,842	0.33%
2022/09/14	0	0.00	2	84.40	84.40	-2	1,863	-0.11%
2022/09/13	2	85.00	2	85.30	85.10	0	1,887	0.00%
2022/09/12	10	84.20	0	0.00	84.00	10	1,920	0.52%
2022/09/08	3	82.80	1	83.70	84.00	2	1,951	0.10%
2022/09/07	3	81.93	0	0.00	82.00	3	1,990	0.15%
2022/09/06	1	82.40	2	83.55	82.30	-1	2,014	-0.05%
2022/09/05	0	0.00	1	84.80	84.20	-1	2,030	-0.05%
2022/09/02	1	85.30	2	85.55	85.50	-1	2,065	-0.05%
2022/09/01	4	85.63	0	0.00	85.70	4	2,138	0.19%
2022/08/31	2	86.30	14	86.46	86.90	-12	2,226	-0.54%
2022/08/30	0	0.00	17	86.40	86.30	-17	2,272	-0.75%
2022/08/29	5	85.78	0	0.00	85.80	5	2,307	0.22%
2022/08/26	18	88.12	3	88.30	88.40	15	2,298	0.65%
2022/08/25	3	86.97	6	87.07	86.80	-3	2,303	-0.13%
2022/08/24	2	86.16	1	87.40	86.10	1	2,332	0.04%
2022/08/23	5	87.82	0	0.00	87.10	5	2,329	0.21%
2022/08/22	4	89.23	3	89.23	89.00	1	2,355	0.04%
2022/08/19	2	89.10	11	89.54	89.40	-9	2,361	-0.38%
2022/08/18	5	89.16	2	89.45	89.40	3	2,343	0.13%
2022/08/17	3	90.67	5.2	90.82	90.80	-2.2	2,308	-0.10%
2022/08/16	11	90.95	2.1	91.23	90.80	8.9	2,320	0.38%
2022/08/15	2	89.55	2	90.20	89.80	0	2,283	0.00%
2022/08/12	0	0.00	7	89.84	90.00	-7	2,281	-0.31%
2022/08/11	6	88.67	5	89.12	88.50	1	2,257	0.04%
2022/08/10	4	87.93	1	88.40	87.80	3	2,260	0.13%
2022/08/09	6	87.28	3	87.60	88.00	3	2,261	0.13%
2022/08/08	1	86.80	1.3	86.15	86.90	-0.3	2,267	-0.01%
2022/08/05	2	86.45	1	86.50	86.70	1	2,279	0.04%
2022/08/04	0	0.00	5	84.66	86.00	-5	2,303	-0.22%
2022/08/02	2	87.04	0	0.00	86.70	2	2,304	0.09%
2022/08/01	4.3	87.76	1	88.20	87.60	3.3	2,295	0.14%
2022/07/29	13	87.10	7	86.51	87.40	6	2,288	0.26%
2022/07/28	5	84.30	7.1	84.94	85.00	-2.1	2,266	-0.09%
2022/07/27	3	82.27	4	82.33	84.30	-1	2,261	-0.04%
2022/07/26	3.3	84.63	8	84.79	83.70	-4.7	2,201	-0.21%
2022/07/25	2	86.55	3	85.70	86.40	-1	2,178	-0.05%
2022/07/22	10	86.50	2	86.25	86.10	8	2,188	0.37%
2022/07/21	1	86.90	6	86.93	87.00	-5	2,206	-0.23%
2022/07/20	2	87.40	2	87.70	86.80	0	2,227	0.00%
2022/07/19	4	86.93	4	86.78	86.90	0	2,255	0.00%
2022/07/18	3.1	87.71	5.1	87.01	87.50	-2	2,276	-0.09%
2022/07/15	20	85.90	20.1	85.58	86.00	-0.1	2,269	-0.01%
2022/07/14	10	89.61	8	90.64	90.90	2	2,244	0.09%
2022/07/13	3.1	90.02	34.5	90.44	90.80	-31.4	2,190	-1.44%
2022/07/12	3.1	87.30	4	86.95	86.90	-1	2,169	-0.04%
2022/07/11	3.2	89.41	32	89.69	89.60	-28.8	2,172	-1.33%
2022/07/08	5	87.82	2	87.45	88.40	3	2,158	0.14%
2022/07/07	69	81.14	8	83.59	84.00	61	2,120	2.88%
2022/07/06	1	84.50	0	0.00	83.70	1	2,083	0.05%
2022/07/05	0	85.70	0	0.00	86.30	0	2,101	0.00%
2022/07/04	4	85.53	15	85.22	84.60	-11	2,090	-0.53%
2022/07/01	7	88.57	2	89.05	87.60	5	2,089	0.24%
2022/06/30	1	90.50	14	90.63	90.70	-13	2,052	-0.63%
2022/06/29	3	93.93	3	93.87	93.20	0	2,033	0.00%
2022/06/28	14	95.06	7	95.56	95.20	7	2,026	0.35%
2022/06/27	0	0.00	2	98.30	98.30	-2	2,017	-0.10%
2022/06/23	0.1	95.57	1	97.00	96.80	-0.9	2,061	-0.05%
2022/06/22	1	98.00	3	98.13	97.30	-2	2,081	-0.10%
2022/06/21	1	98.10	2	99.10	99.10	-1	2,132	-0.05%
2022/06/20	4.1	99.20	5	99.22	97.00	-0.9	2,135	-0.04%
2022/06/17	3	99.73	8	98.96	99.00	-5	2,138	-0.23%
2022/06/16	4	100.05	2	101.25	99.10	2	2,221	0.09%
2022/06/15	7	101.07	23	101.48	100.50	-16	2,233	-0.72%
2022/06/14	2	99.95	106	100.03	100.50	-104	2,279	-4.56%	大賣/鉅額交易
2022/06/13	3	101.50	4	101.00	101.00	-1	2,296	-0.04%
2022/06/10	1	102.50	3	102.67	103.00	-2	2,275	-0.09%
2022/06/09	0	0.00	34	102.10	102.50	-34	2,215	-1.53%
2022/06/08	4	99.95	10.1	100.55	100.50	-6.1	2,140	-0.28%
2022/06/07	4	99.10	4.1	99.54	99.10	-0.1	2,123	0.00%
2022/06/06	3.1	98.60	1	98.40	98.70	2.1	2,116	0.10%
2022/06/02	0.1	98.30	3	98.00	98.00	-3	2,170	-0.14%
2022/06/01	4	97.80	2	98.00	98.10	2	2,209	0.09%
2022/05/31	0	96.70	0.1	96.80	96.90	-0.1	2,200	0.00%
2022/05/30	0.2	95.50	8	95.83	96.80	-7.8	2,220	-0.35%
2022/05/27	1	94.00	5	93.60	93.90	-4	2,210	-0.18%
2022/05/26	0	0.00	1	93.00	92.40	-1	2,284	-0.04%
2022/05/25	1	93.10	0	0.00	93.00	1	2,335	0.04%
2022/05/24	9	93.38	6	93.27	92.10	3	2,373	0.13%
2022/05/23	2	93.45	7	93.36	93.10	-5	2,347	-0.21%
2022/05/20	0	0.00	2	93.25	93.10	-2	2,374	-0.08%
2022/05/19	4	91.80	1	92.40	92.70	3	2,376	0.13%
2022/05/18	1	93.00	7	92.94	93.50	-6	2,376	-0.25%
2022/05/17	2	91.25	6	91.05	91.60	-4	2,378	-0.17%
2022/05/16	3	89.73	5	90.34	89.60	-2	2,388	-0.08%
2022/05/13	1.3	87.21	3	88.10	88.10	-1.7	2,391	-0.07%
2022/05/12	7.1	87.25	7	86.40	86.00	0.1	2,403	0.00%
2022/05/11	3	89.63	0	0.00	89.30	3	2,393	0.13%
2022/05/10	3	89.03	1	89.30	90.30	2	2,433	0.08%
2022/05/09	3	90.53	0	0.00	90.00	3	2,472	0.12%
2022/05/06	1.5	91.95	2	91.65	92.30	-0.5	2,502	-0.02%
2022/05/05	6	93.27	7	93.34	93.60	-1	2,535	-0.04%
2022/05/04	1	92.60	3	92.17	92.50	-2	2,663	-0.08%
2022/05/03	3.3	91.26	1	90.90	90.80	2.3	2,731	0.08%
2022/04/29	7	90.60	5	90.86	91.00	2	2,871	0.07%
2022/04/28	6.5	90.35	3.3	90.90	90.10	3.3	2,924	0.11%
2022/04/27	5.1	88.33	27	89.11	90.90	-21.9	2,996	-0.73%
2022/04/26	10.3	91.84	11	91.60	90.90	-0.7	3,019	-0.02%
2022/04/25	13	93.19	10	93.37	92.30	3	3,037	0.10%
2022/04/22	9.1	96.50	5	96.18	96.00	4.1	3,038	0.13%
2022/04/21	4	98.83	5	98.56	98.20	-1	3,060	-0.03%
2022/04/20	1.4	98.85	6	98.57	99.40	-4.6	3,064	-0.15%
2022/04/19	2.1	96.99	9	96.77	98.00	-6.9	3,042	-0.23%
2022/04/18	4	95.18	3	95.20	94.60	1	3,058	0.03%
2022/04/15	7	96.51	1	96.25	95.80	6	3,083	0.19%
2022/04/14	3	97.33	1.3	97.50	97.20	1.7	3,185	0.05%
2022/04/13	1.1	97.10	0	0.00	97.40	1.1	3,256	0.03%
2022/04/12	2.2	95.70	4	95.75	95.50	-1.8	3,329	-0.05%
2022/04/11	7	97.16	4	97.05	96.70	3	3,403	0.09%
2022/04/08	0.2	98.50	1	99.40	99.40	-0.8	3,430	-0.02%
2022/04/07	10.3	99.62	19	100.39	97.90	-8.7	3,493	-0.25%
2022/04/06	0	0.00	2	101.50	101.50	-2	3,693	-0.05%
2022/04/01	0	0.00	2	101.75	102.00	-2	3,750	-0.05%
2022/03/31	2	101.75	1	101.50	102.50	1	3,780	0.03%
2022/03/30	5	102.90	1	102.50	103.00	4	3,848	0.10%
2022/03/29	4	102.63	1	103.50	101.50	3	4,044	0.07%
2022/03/28	2	102.50	5	101.20	102.50	-3	4,443	-0.07%
2022/03/25	4.3	102.18	4	102.13	102.00	0.3	4,745	0.01%
2022/03/24	7.2	103.15	7	103.50	103.00	0.2	4,738	0.00%
2022/03/23	13	102.50	23	102.46	103.00	-10	4,709	-0.21%
2022/03/22	8	102.56	2	102.00	102.50	6	4,763	0.13%
2022/03/21	45.1	103.74	17	102.88	103.00	28.1	4,773	0.59%
2022/03/18	12	100.46	11	100.64	100.50	1	4,753	0.02%
2022/03/17	7	100.09	16	100.14	100.00	-9	4,754	-0.19%
2022/03/16	5.1	98.89	13.1	98.39	98.30	-8	4,718	-0.17%
2022/03/15	1	96.30	5	96.24	96.50	-4	4,742	-0.08%
2022/03/14	5.1	98.04	1.3	97.48	97.20	3.8	4,811	0.08%
2022/03/11	2	98.90	2	98.50	98.30	0	4,912	0.00%
2022/03/10	3	98.30	13	98.80	98.70	-10	5,020	-0.20%
2022/03/09	11	97.63	3	97.30	96.90	8	5,044	0.16%
2022/03/08	6	96.27	19	96.45	96.70	-13	5,101	-0.25%
2022/03/07	9	93.97	7	95.10	95.80	2	5,099	0.04%
2022/03/04	5	97.84	5	98.12	97.30	0	5,116	0.00%
2022/03/03	3.1	98.13	4	98.45	98.80	-0.9	5,192	-0.02%
2022/03/02	5	98.48	7	98.64	98.30	-2	5,214	-0.04%
2022/03/01	5	98.89	6	98.25	98.80	-1	5,293	-0.02%
2022/02/25	26	95.82	33	95.52	96.40	-7	5,263	-0.13%
2022/02/24	11.1	93.86	13	94.65	93.10	-1.9	5,334	-0.04%
2022/02/23	2	95.40	2	95.30	95.40	0	5,393	0.00%
2022/02/22	7.1	94.61	8	95.30	95.20	-0.9	5,581	-0.02%
2022/02/21	2	96.60	3	96.47	96.60	-1	5,764	-0.02%
2022/02/18	3	95.53	5	95.76	96.50	-2	6,150	-0.03%
2022/02/17	4	96.38	3	95.97	95.70	1	6,342	0.02%
2022/02/16	9	96.46	13	96.30	96.90	-4	6,626	-0.06%
2022/02/15	2	95.10	1	95.00	94.60	1	6,651	0.02%
2022/02/14	9.1	94.14	8	94.39	94.20	1.1	6,750	0.02%
2022/02/11	1	96.90	21	96.66	96.50	-20	6,763	-0.30%
2022/02/10	6.1	96.78	0	0.00	96.20	6.1	6,811	0.09%
2022/02/09	6	96.37	23	95.77	97.20	-17	6,830	-0.25%
2022/02/08	11.1	95.17	13	95.25	95.20	-1.9	6,935	-0.03%
2022/02/07	8.2	93.35	5	93.56	94.70	3.2	6,957	0.05%
2022/01/26	46.5	93.45	17	93.42	92.60	29.5	6,985	0.42%
2022/01/25	18.7	95.47	4	96.05	95.40	14.7	7,096	0.21%
2022/01/24	26.9	96.31	8	97.01	96.10	18.9	7,156	0.26%
2022/01/21	9	99.48	6	99.73	99.40	3	7,050	0.04%
2022/01/20	7	99.82	11	100.01	100.50	-4	7,024	-0.06%
2022/01/19	15.2	100.74	16	100.91	100.50	-0.8	6,974	-0.01%
2022/01/18	7	103.07	6.3	103.10	102.50	0.7	6,945	0.01%
2022/01/17	14	101.89	1	102.00	102.00	13	6,912	0.19%
2022/01/14	6.1	101.84	7	101.57	102.50	-0.9	6,903	-0.01%
2022/01/13	15	101.90	3	102.33	102.00	12	6,915	0.17%
2022/01/12	1.1	101.50	2	101.50	101.50	-0.9	6,922	-0.01%
2022/01/11	3.3	101.87	5	101.80	101.50	-1.7	6,967	-0.02%
2022/01/10	5	103.40	1	102.50	103.00	4	6,949	0.06%
2022/01/07	15.4	102.09	22	103.07	102.50	-6.6	6,945	-0.10%
2022/01/06	8.1	105.06	9	105.06	105.50	-1	6,861	-0.01%
2022/01/05	4.4	106.73	3	106.33	106.00	1.4	6,844	0.02%
2022/01/04	19	108.03	18	107.53	107.50	1	6,801	0.01%
2022/01/03	4	106.13	3	106.33	106.00	1	6,758	0.01%
2021/12/30	6.1	106.25	9	106.61	105.50	-2.9	6,756	-0.04%
2021/12/29	26	108.92	17	109.21	107.00	9	6,754	0.13%
2021/12/28	13	105.50	21	105.40	105.50	-8	6,643	-0.12%
2021/12/27	6	107.25	2	107.00	106.50	4	6,718	0.06%
2021/12/24	6.1	106.85	16	106.85	106.50	-9.9	6,807	-0.15%
2021/12/23	22	109.45	26.1	110.48	108.50	-4.1	6,800	-0.06%
2021/12/22	43	110.72	71.1	110.71	111.00	-28.1	6,660	-0.42%
2021/12/21	36.2	107.00	46	107.34	107.50	-9.9	6,439	-0.15%
2021/12/20	6	102.58	1	103.00	102.50	5	6,139	0.08%
2021/12/17	14	102.96	6	102.50	102.00	8	6,155	0.13%
2021/12/16	4.1	102.38	11	103.00	103.50	-6.9	6,190	-0.11%
2021/12/15	2	99.92	5	100.80	101.00	-3	6,197	-0.05%
2021/12/14	17.6	99.45	11	99.45	99.20	6.6	6,174	0.11%
2021/12/13	17	100.06	5	100.60	100.00	12	6,151	0.20%
2021/12/10	1	101.00	11	100.59	101.00	-10	6,263	-0.16%
2021/12/09	13.2	101.54	2	100.50	100.50	11.2	6,366	0.18%
2021/12/08	22.2	102.23	16	102.09	102.00	6.2	6,336	0.10%
2021/12/07	20	101.10	4	101.00	101.00	16	6,287	0.25%
2021/12/06	52	102.62	19	102.61	102.00	33	6,209	0.53%
2021/12/03	4	105.25	1	106.00	105.50	3	6,141	0.05%
2021/12/02	15.1	105.30	67	105.39	103.50	-51.9	6,153	-0.84%
2021/12/01	12	104.96	4	104.63	105.50	8	6,141	0.13%
2021/11/30	15	106.03	56	106.91	105.50	-41	6,109	-0.67%
2021/11/29	27	104.78	201.4	103.31	104.00	-174.4	6,109	-2.85%	大賣/鉅額交易
2021/11/26	13.1	105.50	5	105.30	104.50	8.1	6,056	0.13%
2021/11/25	17.4	106.09	4	107.00	107.00	13.4	6,025	0.22%
2021/11/24	2	107.25	7	107.29	108.50	-5	5,942	-0.08%
2021/11/23	18.1	108.61	18	107.89	107.50	0.1	5,932	0.00%
2021/11/22	7.1	112.71	11	112.82	112.50	-3.9	5,856	-0.07%
2021/11/19	42	113.01	17.1	113.21	111.50	24.9	5,834	0.43%
2021/11/18	124.1	113.76	38	112.76	113.00	86.1	5,740	1.50%	大買/
2021/11/17	75.1	112.71	143.8	113.61	115.00	-68.7	5,633	-1.22%	大賣/
2021/11/16	145.5	107.90	114	109.43	110.00	31.5	5,309	0.59%	大買/大賣/
2021/11/15	32.3	108.78	63	108.14	110.50	-30.7	5,192	-0.59%
2021/11/12	3	101.67	9.1	102.17	102.00	-6.1	4,991	-0.12%
2021/11/11	16	102.59	11	102.73	101.50	5	5,016	0.10%
2021/11/10	3	100.67	3	100.67	100.50	0	4,994	0.00%
2021/11/09	7	99.11	3	99.13	100.50	4	5,037	0.08%
2021/11/08	13	98.24	16	98.17	97.90	-3	5,061	-0.06%
2021/11/05	20.1	98.44	33	98.11	98.20	-12.9	5,092	-0.25%
2021/11/04	14.1	100.68	1	102.00	100.00	13.1	5,018	0.26%
2021/11/03	19	101.24	7	101.86	101.00	12	5,050	0.24%
2021/11/02	56.2	106.69	28	105.89	101.50	28.2	5,022	0.56%
2021/11/01	21	106.26	21	105.17	107.00	0	4,814	0.00%
2021/10/29	9.1	102.83	16	102.78	102.50	-6.9	4,762	-0.15%
2021/10/28	11	103.18	3	103.17	103.00	8	4,883	0.16%
2021/10/27	1	103.00	13	103.58	104.00	-12	4,928	-0.24%
2021/10/26	2.2	102.55	2	102.50	101.50	0.2	5,000	0.00%
2021/10/25	1	102.99	0	0.00	103.50	1	5,079	0.02%
2021/10/22	4	101.00	11	101.59	102.00	-7	5,257	-0.13%
2021/10/21	4.2	102.67	13.6	102.13	101.00	-9.4	5,430	-0.17%
2021/10/20	3	100.83	1	100.50	101.00	2	5,478	0.04%
2021/10/19	10	100.58	15	100.80	101.00	-5	5,548	-0.09%
2021/10/18	2.2	97.75	1.2	98.08	98.00	1	5,636	0.02%
2021/10/15	3.3	97.81	1	98.20	97.70	2.3	5,820	0.04%
2021/10/14	5	97.00	4	97.83	96.00	1	6,050	0.02%
2021/10/13	8.1	99.05	8	98.63	96.40	0.1	6,354	0.00%
2021/10/12	2	98.35	1	99.50	98.00	1	6,983	0.01%
2021/10/08	4	100.38	3	100.83	100.00	1	7,137	0.01%
2021/10/07	4	99.83	21	99.90	100.50	-17	7,265	-0.23%
2021/10/06	21.1	100.10	11	99.40	97.60	10.1	7,620	0.13%
2021/10/05	21.1	98.15	11	98.28	99.70	10.1	7,824	0.13%
2021/10/04	8.5	97.85	72	97.19	95.70	-63.5	7,768	-0.82%
2021/10/01	21.3	100.17	3	99.03	99.30	18.3	7,774	0.23%
2021/09/30	10.4	104.96	3	105.33	105.00	7.4	7,783	0.09%
2021/09/29	11.2	106.00	5	105.90	106.00	6.2	7,900	0.08%
2021/09/28	169	110.32	171	110.16	108.50	-2	8,106	-0.02%	大買/大賣/
2021/09/27	10	107.20	3	107.17	107.50	7	8,108	0.09%
2021/09/24	25	106.44	9	106.50	106.50	16	8,199	0.20%
2021/09/23	13	105.23	28	104.25	105.50	-15	8,290	-0.18%
2021/09/22	22	100.68	8	102.63	100.50	14	8,497	0.16%
2021/09/17	9.2	104.17	15	103.77	104.50	-5.8	8,609	-0.07%
2021/09/16	29.2	103.74	15	104.17	104.00	14.2	9,035	0.16%
2021/09/15	33.4	104.05	20	105.70	102.50	13.4	9,565	0.14%
2021/09/14	28	109.38	23	109.48	110.00	5	9,945	0.05%
2021/09/13	5.1	105.22	2	105.75	105.00	3.1	10,025	0.03%
2021/09/10	2	107.00	5	106.90	107.00	-3	10,276	-0.03%
2021/09/09	0	0.00	1	109.00	108.00	-1	10,560	-0.01%
2021/09/08	4.1	106.87	16	106.38	106.00	-11.9	11,178	-0.11%
2021/09/07	10.4	108.46	17.5	107.67	107.00	-7.1	11,465	-0.06%
2021/09/06	15.2	113.04	6	112.25	111.00	9.2	12,085	0.08%
2021/09/03	6	115.92	10	116.00	115.50	-4	12,114	-0.03%
2021/09/02	7	116.43	10	117.15	115.50	-3	12,322	-0.02%
2021/09/01	10	117.50	9.3	116.42	117.00	0.8	12,352	0.01%
2021/08/31	4	114.13	12	113.50	114.00	-8	12,393	-0.06%
2021/08/30	13.1	114.00	22	114.73	114.00	-9	12,505	-0.07%
2021/08/27	21.2	114.05	8	115.06	114.00	13.2	12,560	0.11%
2021/08/26	11	115.18	20.1	115.47	116.00	-9.1	12,646	-0.07%
2021/08/25	24	114.79	51.1	114.68	115.50	-27.1	12,808	-0.21%
2021/08/24	11	113.50	2	115.00	112.00	9	12,993	0.07%
2021/08/23	10	111.50	23	112.91	114.00	-13	13,333	-0.10%
2021/08/20	14.2	107.32	7.1	108.06	106.50	7.1	13,424	0.05%
2021/08/19	4.1	113.97	3	113.50	111.50	1.1	13,562	0.01%
2021/08/18	30.2	113.75	37.2	111.05	116.00	-7	13,751	-0.05%
2021/08/17	12.2	113.49	8	116.00	112.00	4.2	13,868	0.03%
2021/08/16	11.2	113.84	22	115.27	114.50	-10.8	13,873	-0.08%
2021/08/13	13	120.42	86	119.49	118.00	-73	13,892	-0.53%
2021/08/12	4	122.25	143	122.78	123.00	-139	13,908	-1.00%	大賣/鉅額交易
2021/08/11	11	119.09	105	120.01	119.00	-94	13,958	-0.67%	大賣/
2021/08/10	25	120.28	110.5	122.93	122.00	-85.5	14,020	-0.61%	大賣/
2021/08/09	22.1	122.31	99	123.49	122.00	-76.9	14,081	-0.55%
2021/08/06	14.6	122.74	6	122.25	121.50	8.6	14,159	0.06%
2021/08/05	10	124.50	0	0.00	124.00	10	14,264	0.07%
2021/08/04	14	125.86	21	125.38	125.50	-7	14,533	-0.05%
2021/08/03	47	126.26	42	126.24	126.50	5	14,698	0.03%
2021/08/02	12	121.63	48	122.05	123.00	-36	14,781	-0.24%
2021/07/30	47	121.66	22.6	120.88	120.00	24.4	14,875	0.16%
2021/07/29	32.4	119.34	12	119.63	121.50	20.4	14,921	0.14%
2021/07/28	37.7	117.32	36.1	117.62	118.00	1.6	15,080	0.01%
2021/07/27	64	122.51	21	124.48	122.00	43	15,144	0.28%
2021/07/26	18	129.47	27	129.91	128.00	-9	15,160	-0.06%
2021/07/23	44	130.02	29.1	127.77	128.00	14.9	15,236	0.10%
2021/07/22	37.1	129.96	79.5	130.19	129.00	-42.5	15,528	-0.27%
2021/07/21	43.5	128.47	29.4	129.32	126.50	14.1	15,502	0.09%
2021/07/20	68.1	130.71	134.1	129.91	129.00	-66	15,427	-0.43%	大賣/
2021/07/19	64.1	139.26	105	139.16	137.00	-40.9	15,285	-0.27%	大賣/
2021/07/16	217.3	140.31	107.1	139.52	138.50	110.2	15,115	0.73%	大買/大賣/鉅額交易
2021/07/15	38.3	131.09	25	130.92	134.00	13.3	14,640	0.09%
2021/07/14	54	128.80	40	128.94	131.00	14	14,768	0.09%
2021/07/13	120.2	131.73	99.6	132.32	128.00	20.6	14,836	0.14%	大買/
2021/07/12	73	128.07	40	128.88	129.50	33	14,661	0.23%
2021/07/09	12.1	124.62	6	124.50	124.00	6.1	14,678	0.04%
2021/07/08	51.1	128.71	12	127.08	125.50	39.1	15,415	0.25%
2021/07/07	43	125.14	121	126.51	125.50	-78	16,004	-0.49%	大賣/
2021/07/06	64.1	126.06	245	125.93	126.00	-181	15,989	-1.13%	大賣/鉅額交易
2021/07/05	261.7	130.66	69	130.67	131.00	192.7	15,922	1.21%	大買/鉅額交易
2021/07/02	52	126.65	15.1	126.16	129.00	36.9	15,715	0.23%
2021/07/01	20.1	122.63	28	122.73	122.00	-7.9	15,683	-0.05%
2021/06/30	17	126.18	73.3	126.07	126.00	-56.3	15,637	-0.36%
2021/06/29	90.1	126.68	180.3	126.24	125.00	-90.2	15,576	-0.58%	大賣/
2021/06/28	46.3	132.03	42	132.52	131.50	4.3	15,423	0.03%
2021/06/25	329.1	133.76	156.1	133.17	132.00	173	15,338	1.13%	大買/大賣/鉅額交易
2021/06/24	581.3	128.61	813.2	131.72	132.00	-231.9	15,053	-1.54%	大買/大賣/鉅額交易
2021/06/23	256.1	126.00	104.1	126.44	126.50	152	14,737	1.03%	大買/大賣/鉅額交易
2021/06/22	135.1	119.74	18.4	121.00	119.00	116.7	14,266	0.82%	大買/鉅額交易
2021/06/21	37.5	120.19	23.3	120.18	119.00	14.3	14,163	0.10%
2021/06/18	72.2	122.73	82.1	121.88	121.00	-9.9	13,911	-0.07%
2021/06/17	461.4	118.47	209.4	118.18	119.00	252	13,634	1.85%	大買/大賣/鉅額交易
2021/06/16	163.6	114.40	33	114.48	114.00	130.6	13,051	1.00%	大買/鉅額交易
2021/06/15	43.1	114.49	170.2	115.13	116.00	-127.2	12,759	-1.00%	大賣/鉅額交易
2021/06/11	32	107.41	48	106.75	107.00	-16	12,191	-0.13%
2021/06/10	75	108.06	66	107.54	109.00	9	12,177	0.07%
2021/06/09	7	104.50	10	106.10	104.50	-3	12,088	-0.02%
2021/06/08	12	106.04	21	106.67	106.00	-9	12,152	-0.07%
2021/06/07	29	105.62	27	105.26	107.50	2	12,238	0.02%
2021/06/04	13	105.73	22.2	105.98	105.50	-9.2	12,201	-0.07%
2021/06/03	19	106.92	12.1	107.38	107.50	6.9	12,258	0.06%
2021/06/02	60.1	108.32	37	107.26	105.50	23.1	12,254	0.19%
2021/06/01	43.3	111.07	26	111.40	111.00	17.3	12,196	0.14%
2021/05/31	71.3	106.52	118.2	106.44	110.50	-47	12,099	-0.39%	大賣/
2021/05/28	93	103.00	37	102.54	103.00	56	11,802	0.47%
2021/05/27	16.2	102.87	16	103.56	104.00	0.2	11,748	0.00%
2021/05/26	58	103.86	39	104.13	105.00	19	11,683	0.16%
2021/05/25	8.1	98.64	15	98.53	99.30	-7	11,596	-0.06%
2021/05/24	7.1	93.53	11	92.94	94.10	-4	11,609	-0.03%
2021/05/21	17	92.71	4	92.28	92.30	13	11,720	0.11%
2021/05/20	17	92.79	20	92.78	92.20	-3	11,886	-0.03%
2021/05/19	11.6	92.46	1	92.40	92.20	10.6	12,207	0.09%
2021/05/18	55	93.04	34	94.31	94.90	21	12,418	0.17%
2021/05/17	7	88.15	9	88.19	88.30	-2	12,800	-0.02%
2021/05/14	10	95.02	7	93.77	93.30	3	13,072	0.02%
2021/05/13	8	91.04	21	91.84	92.40	-13	13,025	-0.10%
2021/05/12	37	93.09	23	92.03	91.40	14	12,988	0.11%
2021/05/11	27	99.63	25	100.41	99.20	2	12,839	0.02%
2021/05/10	28	104.82	14.1	104.22	103.00	13.9	12,721	0.11%
2021/05/07	29	109.43	3	110.50	110.00	26	12,624	0.21%
2021/05/06	28	108.73	16.2	108.04	108.00	11.9	12,630	0.09%
2021/05/05	81.2	114.42	74	114.95	108.00	7.2	13,355	0.05%
2021/05/04	38.1	110.37	26.3	109.51	111.00	11.8	13,658	0.09%
2021/05/03	45.1	119.33	21.5	116.84	116.00	23.7	13,475	0.18%
2021/04/29	18.1	125.31	18	124.44	127.50	0.1	13,328	0.00%
2021/04/28	23	123.96	42.5	126.29	127.50	-19.5	13,283	-0.15%
2021/04/27	7	115.00	8.5	116.24	117.50	-1.5	13,151	-0.01%
2021/04/26	7.2	115.05	16	115.19	116.00	-8.9	13,150	-0.07%
2021/04/23	8	110.56	16.4	111.17	114.00	-8.4	13,240	-0.06%
2021/04/22	29	111.74	44	110.76	108.50	-15	13,317	-0.11%
2021/04/21	59	115.82	78.2	114.56	113.00	-19.2	13,471	-0.14%
2021/04/20	43.2	110.95	39	110.40	113.50	4.2	14,059	0.03%
2021/04/19	19	110.42	26	110.25	109.00	-7	13,917	-0.05%
2021/04/16	33	109.20	25	108.98	109.00	8	13,986	0.06%
2021/04/15	37.2	106.04	51.1	106.75	108.00	-13.9	13,968	-0.10%
2021/04/14	91.2	106.48	52.1	104.77	103.50	39.1	13,741	0.28%
2021/04/13	39.1	108.40	86.6	109.25	110.50	-47.5	13,046	-0.36%
2021/04/12	16.1	100.12	8	100.81	100.50	8.1	12,409	0.06%
2021/04/09	18	102.89	7	103.21	102.00	11	12,361	0.09%
2021/04/08	3.1	102.99	10	103.35	103.50	-7	12,299	-0.06%
2021/04/07	16.1	104.65	18	105.03	103.50	-2	12,286	-0.02%
2021/04/06	13	102.73	11	102.50	104.00	2	12,160	0.02%
2021/04/01	7	102.07	4	102.13	102.00	3	12,121	0.02%
2021/03/31	13.1	105.18	4	103.50	102.50	9.1	12,079	0.08%
2021/03/30	10	103.30	6	102.75	104.00	4	11,983	0.03%
2021/03/29	13	102.12	5	101.10	101.00	8	11,903	0.07%
2021/03/26	79	100.33	90	99.62	100.00	-11	11,787	-0.09%
2021/03/25	2	94.90	5	94.64	95.30	-3	11,555	-0.03%
2021/03/24	11.4	95.61	3	95.90	95.00	8.4	11,552	0.07%
2021/03/23	6	98.28	13	98.39	98.00	-7	11,515	-0.06%
2021/03/22	6.1	98.20	11	98.50	98.20	-4.9	11,591	-0.04%
2021/03/19	11	99.16	7	99.23	99.00	4	11,695	0.03%
2021/03/18	2	98.20	0	0.00	98.80	2	11,733	0.02%
2021/03/17	9	99.11	92	99.11	97.50	-83	11,791	-0.70%
2021/03/16	1	97.70	0	0.00	98.30	1	11,767	0.01%
2021/03/15	4.1	98.18	97	99.83	96.90	-93	11,766	-0.79%
2021/03/12	107.1	99.79	24	99.32	99.00	83.1	11,760	0.71%	大買/
2021/03/11	36	98.25	30	99.50	99.80	6	11,676	0.05%
2021/03/10	22	95.49	22	95.30	95.10	0	11,584	0.00%
2021/03/09	7.2	93.79	4	92.85	92.80	3.2	11,714	0.03%
2021/03/08	25.1	96.52	35	95.08	94.80	-10	11,729	-0.08%
2021/03/05	12	96.28	5	96.76	96.00	7	11,706	0.06%
2021/03/04	11.2	95.94	4	95.05	94.80	7.2	11,645	0.06%
2021/03/03	6.3	96.10	17	97.25	98.40	-10.8	11,588	-0.09%
2021/03/02	36.2	97.62	46	96.74	96.00	-9.9	11,550	-0.09%
2021/02/26	14	98.01	26	97.32	98.50	-12	11,613	-0.10%
2021/02/25	39	100.55	23	99.71	99.40	16	11,529	0.14%
2021/02/24	21	101.62	11	100.14	99.90	10	11,423	0.09%
2021/02/23	29	103.95	44	102.91	104.00	-15	11,214	-0.13%
2021/02/22	44.8	106.68	29	105.97	105.00	15.8	11,064	0.14%
2021/02/19	36	106.26	69	106.23	109.00	-33	10,826	-0.30%
2021/02/18	96	100.99	179	99.63	99.90	-83	10,482	-0.79%	大賣/
2021/02/17	216	96.61	115	97.45	99.00	101	10,223	0.99%	大買/大賣/鉅額交易
2021/02/05	36	91.25	98.1	91.51	92.50	-62.1	9,910	-0.63%
2021/02/04	25	87.93	8	88.24	87.20	17	9,619	0.18%
2021/02/03	8	86.91	19	87.15	87.80	-11	9,657	-0.11%
2021/02/02	4	84.35	10.1	86.68	86.90	-6.1	9,768	-0.06%
2021/02/01	76	82.18	12.2	83.04	83.70	63.8	9,827	0.65%
2021/01/29	15.1	83.94	0	0.00	83.50	15.1	9,762	0.15%
2021/01/28	19	84.42	7	84.60	85.00	12	9,704	0.12%
2021/01/27	67	89.63	38.1	91.56	86.60	29	9,607	0.30%
2021/01/26	35	87.86	70.3	88.42	88.90	-35.3	8,815	-0.40%
2021/01/25	17	83.52	6	83.00	83.00	11	8,410	0.13%
2021/01/22	15	84.53	16.1	85.40	85.40	-1.1	8,974	-0.01%
2021/01/21	14	84.52	12	84.32	84.70	2	9,076	0.02%
2021/01/20	59.1	86.16	7.8	84.79	83.50	51.3	8,986	0.57%
2021/01/19	13	85.25	4	85.53	86.10	9	8,808	0.10%
2021/01/18	8.1	85.25	34	85.19	85.00	-25.9	8,757	-0.30%
2021/01/15	29	84.16	52	84.22	85.60	-23	8,604	-0.27%
2021/01/14	47.2	85.16	24	85.81	84.50	23.2	8,485	0.27%
2021/01/13	269	83.70	225	84.97	85.00	44	8,287	0.53%	大買/大賣/
2021/01/12	27.2	80.91	22	81.50	80.40	5.2	7,614	0.07%
2021/01/11	43	81.15	32	81.68	81.20	11	7,571	0.15%
2021/01/08	5	79.40	21	78.69	79.30	-16	7,442	-0.21%
2021/01/07	0	0.00	12	77.11	76.60	-12	7,268	-0.17%
2021/01/06	26	77.82	1	76.60	77.10	25	7,283	0.34%
2021/01/05	2	75.90	22	76.02	77.00	-20	7,245	-0.28%
2021/01/04	7	75.90	3	75.27	75.90	4	7,224	0.06%
2020/12/31	18	74.96	7	74.81	74.90	11	7,241	0.15%
2020/12/30	3	73.83	0	0.00	74.30	3	7,275	0.04%
2020/12/29	1	74.60	1	75.00	74.30	0	7,390	0.00%
2020/12/28	4	73.85	1	74.00	74.40	3	7,436	0.04%
2020/12/25	3	73.97	1	73.60	73.80	2	7,473	0.03%
2020/12/24	2	74.40	4	74.60	74.10	-2	7,507	-0.03%
2020/12/23	1	73.00	2	72.70	73.90	-1	7,514	-0.01%
2020/12/22	13	74.23	12	74.12	72.90	1	7,618	0.01%
2020/12/21	6	72.50	1	73.20	73.20	5	7,670	0.07%
2020/12/18	7	73.76	1	73.60	73.90	6	7,722	0.08%
2020/12/17	10	73.89	2.1	74.59	74.80	7.9	7,753	0.10%
2020/12/16	5	75.28	17	75.07	75.50	-12	7,721	-0.16%
2020/12/15	15	73.05	3	71.87	72.20	12	7,670	0.16%
2020/12/14	6	74.02	3	74.77	74.00	3	7,662	0.04%
2020/12/11	23	76.79	3	77.97	75.90	20	7,701	0.26%
2020/12/10	11	76.96	3	77.13	76.90	8	7,848	0.10%
2020/12/09	18	78.06	36	77.84	78.10	-18	8,191	-0.22%
2020/12/08	7	77.94	25	78.68	77.90	-18	8,321	-0.22%
2020/12/07	7	79.10	45	78.70	78.70	-38	8,501	-0.45%
2020/12/04	2	79.70	36	80.70	80.00	-34	8,575	-0.40%
2020/12/03	76	81.45	25	82.79	79.40	51	8,852	0.58%
2020/12/02	21	81.60	29	81.72	81.40	-8	8,743	-0.09%
2020/12/01	1	80.80	17	80.57	81.20	-16	8,685	-0.18%
2020/11/30	74	80.60	3	80.53	80.00	71	8,704	0.82%
2020/11/27	16	80.99	14	80.64	80.50	2	8,900	0.02%
2020/11/26	5	79.84	7	80.04	79.70	-2	8,874	-0.02%
2020/11/25	7	79.97	8	81.03	78.80	-1	8,844	-0.01%
2020/11/24	1	78.80	4	78.63	78.20	-3	8,696	-0.03%
2020/11/23	6	77.60	29	77.58	77.90	-23	8,686	-0.26%
2020/11/20	6	78.60	0	0.00	78.10	6	8,725	0.07%
2020/11/19	2	78.60	1	79.10	78.30	1	8,769	0.01%
2020/11/18	6	78.67	1	78.30	79.00	5	8,792	0.06%
2020/11/17	1	79.00	0	0.00	78.40	1	8,856	0.01%
2020/11/16	2	79.60	3	79.90	80.00	-1	8,982	-0.01%
2020/11/13	0	0.00	2	79.05	80.00	-2	8,977	-0.02%
2020/11/12	5	77.06	10	78.73	77.90	-5	8,812	-0.06%
2020/11/11	11	79.05	3	80.63	79.30	8	8,769	0.09%
2020/11/10	7	82.10	14.2	81.95	81.50	-7.2	8,721	-0.08%
2020/11/09	15	79.35	23	80.51	81.20	-8	8,581	-0.09%
2020/11/06	3	76.10	3	76.47	76.40	0	8,480	0.00%
2020/11/05	1	75.90	4	75.98	76.20	-3	8,621	-0.03%
2020/11/04	13	74.46	3	74.90	74.50	10	8,669	0.12%
2020/11/03	5	74.56	2	74.85	74.40	3	8,715	0.03%
2020/11/02	11	75.14	23	75.12	74.40	-12	8,952	-0.13%
2020/10/30	18	81.27	23	81.49	77.00	-5	9,210	-0.05%
2020/10/29	3.2	79.19	22	80.68	82.20	-18.8	8,724	-0.22%
2020/10/28	9	80.30	0	0.00	79.70	9	8,906	0.10%
2020/10/27	3	79.80	1	80.30	79.20	2	9,084	0.02%
2020/10/26	9	79.36	7	79.84	79.80	2	9,134	0.02%
2020/10/23	2	78.80	2	78.70	78.50	0	9,187	0.00%
2020/10/22	3	79.30	0	0.00	78.20	3	9,255	0.03%
2020/10/21	4	79.35	6	79.83	79.30	-2	9,303	-0.02%
2020/10/20	35	77.64	48	78.13	79.00	-13	9,350	-0.14%
2020/10/19	18	76.92	21	77.10	77.40	-3	9,395	-0.03%
2020/10/16	14	75.56	20	75.94	74.60	-6	9,616	-0.06%
2020/10/15	4	73.58	0	0.00	74.00	4	9,602	0.04%
2020/10/14	5	74.58	0	0.00	74.00	5	9,700	0.05%
2020/10/13	2	74.20	8	74.51	74.60	-6	9,771	-0.06%
2020/10/12	6	73.23	1	73.70	73.70	5	9,904	0.05%
2020/10/08	1	72.80	4	72.95	73.30	-3	10,358	-0.03%
2020/10/07	3	71.67	5	72.32	72.50	-2	10,564	-0.02%
2020/10/06	10	72.30	3	73.20	71.60	7	10,551	0.07%
2020/10/05	6	70.63	0	0.00	70.30	6	10,596	0.06%
2020/09/30	1	70.60	2	71.25	72.20	-1	10,813	-0.01%
2020/09/29	5	73.14	3	74.30	71.60	2	10,897	0.02%
2020/09/28	3	74.00	3	74.03	73.60	0	11,013	0.00%
2020/09/25	28	74.48	13	73.93	73.50	15	11,383	0.13%
2020/09/24	3	74.93	10	77.48	77.00	-7	11,378	-0.06%
2020/09/23	4	77.58	5	77.96	77.10	-1	11,523	-0.01%
2020/09/22	10	78.47	0	0.00	78.40	10	11,824	0.08%
2020/09/21	1	80.60	40	80.61	80.20	-39	12,041	-0.32%
2020/09/18	2	80.40	1	80.70	81.00	1	12,102	0.01%
2020/09/17	3	81.50	1	81.10	81.20	2	12,176	0.02%
2020/09/16	8	82.75	9	82.97	82.50	-1	12,142	-0.01%
2020/09/15	19	83.01	17	82.49	81.80	2	12,032	0.02%
2020/09/14	21	83.04	19	82.97	82.30	2	11,863	0.02%
2020/09/11	23	82.19	24	81.68	82.60	-1	11,536	-0.01%
2020/09/10	25	81.87	30	82.30	80.60	-5	11,447	-0.04%
2020/09/09	23	78.89	1	79.10	80.00	22	11,298	0.19%
2020/09/08	7	80.17	53	80.90	80.40	-46	11,185	-0.41%
2020/09/07	35	78.45	4	76.58	76.50	31	10,925	0.28%
2020/09/04	3	78.40	12	77.33	80.00	-9	10,888	-0.08%
2020/09/03	49	79.28	31	79.66	78.80	18	10,853	0.17%
2020/09/02	65	82.53	47	81.83	81.00	18	10,827	0.17%
2020/09/01	11	79.06	8	77.91	79.30	3	10,659	0.03%
2020/08/31	1	76.60	11	77.93	77.30	-10	10,699	-0.09%
2020/08/28	4	76.08	8	76.38	75.70	-4	10,724	-0.04%
2020/08/27	2	76.60	3	77.70	77.50	-1	10,847	-0.01%
2020/08/26	14	78.66	1	80.50	77.80	13	11,057	0.12%
2020/08/25	2	79.15	7	79.29	78.60	-5	11,147	-0.04%
2020/08/24	5	75.38	6	75.87	77.40	-1	11,216	-0.01%
2020/08/21	9	75.94	7	76.54	76.30	2	11,306	0.02%
2020/08/20	17	78.35	34	77.03	76.10	-17	11,481	-0.15%
2020/08/19	7	80.70	0	0.00	80.10	7	11,606	0.06%
2020/08/18	7	81.80	7	81.97	81.80	0	11,833	0.00%
2020/08/17	60	82.41	1	82.80	81.30	59	11,855	0.50%
2020/08/14	19	82.39	5	82.52	82.50	14	11,961	0.12%
2020/08/13	13	81.32	2	80.75	81.40	11	11,960	0.09%
2020/08/12	10	82.72	4	82.00	82.40	6	11,965	0.05%
2020/08/11	8	83.71	4	83.93	83.70	4	11,990	0.03%
2020/08/10	15	82.39	6	81.87	81.70	9	11,937	0.08%
2020/08/07	9	83.99	3	83.50	83.30	6	12,036	0.05%
2020/08/06	17	85.14	19	86.12	84.80	-2	12,091	-0.02%
2020/08/05	7	82.53	134	82.66	84.60	-127	11,944	-1.06%	大賣/鉅額交易
2020/08/04	35	78.50	9	78.64	78.30	26	11,782	0.22%
2020/08/03	65	79.17	44	78.93	79.10	21	11,873	0.18%
2020/07/31	11	75.20	28	74.79	75.00	-17	11,984	-0.14%
2020/07/30	10	71.31	11	71.66	71.60	-1	12,137	-0.01%
2020/07/29	3	73.17	13	73.27	74.50	-10	12,215	-0.08%
2020/07/28	12	74.90	2	76.60	73.50	10	12,280	0.08%
2020/07/27	10	74.39	3	75.80	75.00	7	12,325	0.06%
2020/07/24	8	75.21	16	75.35	75.10	-8	12,340	-0.06%
2020/07/23	15	74.91	20	75.85	76.20	-5	12,447	-0.04%
2020/07/22	10.5	75.21	26	75.73	75.20	-15.5	12,515	-0.12%
2020/07/21	19.5	71.43	7	72.06	72.60	12.5	12,633	0.10%
2020/07/20	0	0.00	95	70.19	70.80	-95	12,703	-0.75%
2020/07/17	34	68.82	8	69.45	68.00	26	12,915	0.20%
2020/07/16	89	70.57	50	70.21	69.50	39	13,172	0.30%
2020/07/15	14	71.86	65	71.99	71.00	-51	13,437	-0.38%
2020/07/14	23	69.65	58	70.17	69.20	-35	13,526	-0.26%
2020/07/13	9	67.98	11	68.31	67.80	-2	13,692	-0.01%
2020/07/10	87	67.41	116	67.05	67.60	-29	13,861	-0.21%	大賣/
2020/07/09	139	70.46	14	70.36	70.30	125	14,017	0.89%	大買/鉅額交易
2020/07/08	28	66.98	32	67.79	68.40	-4	13,902	-0.03%
2020/07/07	24	66.13	20	66.77	65.20	4	13,792	0.03%
2020/07/06	61	68.55	47	68.87	67.10	14	13,694	0.10%
2020/07/03	28	65.87	41	65.58	65.00	-13	13,380	-0.10%
2020/07/02	40	65.88	47	66.06	66.10	-7	13,427	-0.05%
2020/07/01	80	64.46	108	64.93	64.40	-28	13,283	-0.21%	大賣/
2020/06/30	34	62.89	25	62.83	63.60	9	12,952	0.07%
2020/06/29	21	60.57	26	60.60	60.50	-5	12,820	-0.04%
2020/06/24	20	59.25	22	60.05	60.30	-2	12,768	-0.02%
2020/06/23	32	59.63	29	59.74	60.30	3	12,731	0.02%
2020/06/22	7	59.53	6	59.67	59.40	1	12,684	0.01%
2020/06/19	9	59.34	5	59.74	59.20	4	12,767	0.03%
2020/06/18	82	60.62	33	60.61	60.30	49	12,779	0.38%
2020/06/17	11	60.16	24	60.37	60.00	-13	12,742	-0.10%
2020/06/16	15	59.39	11	59.96	59.60	4	12,743	0.03%
2020/06/15	3	57.87	2	57.85	57.00	1	12,766	0.01%
2020/06/12	23	56.92	15	58.17	57.80	8	12,908	0.06%
2020/06/11	13	58.78	12	58.19	57.80	1	13,006	0.01%
2020/06/10	9	59.34	16	60.17	59.90	-7	13,216	-0.05%
2020/06/09	2	59.80	21	60.04	59.70	-19	13,447	-0.14%
2020/06/08	31	60.06	11	59.94	59.60	20	13,808	0.14%
2020/06/05	22	61.70	11	61.62	60.90	11	14,205	0.08%
2020/06/04	4	60.95	24	60.85	60.70	-20	14,240	-0.14%
2020/06/03	21	61.04	30	61.55	60.60	-9	14,281	-0.06%
2020/06/02	53	60.64	223	61.71	60.20	-170	14,234	-1.19%	大賣/鉅額交易
2020/06/01	212	60.48	52	60.67	61.50	160	14,121	1.13%	大買/鉅額交易
2020/05/29	5	57.90	16	58.94	58.70	-11	14,067	-0.08%
2020/05/28	4	58.85	11	59.25	58.50	-7	14,288	-0.05%
2020/05/27	8	59.21	14	59.75	59.80	-6	14,419	-0.04%
2020/05/26	41	59.63	21	59.35	58.50	20	14,268	0.14%
2020/05/25	11	57.78	68	57.34	58.80	-57	14,013	-0.41%
2020/05/22	15	55.25	3	55.57	55.00	12	13,773	0.09%
2020/05/21	8	55.28	51	55.47	56.00	-43	13,804	-0.31%
2020/05/20	17	54.98	14	54.64	54.50	3	13,746	0.02%
2020/05/19	16	55.74	2	55.50	55.30	14	13,766	0.10%
2020/05/18	11	55.42	32	55.78	55.60	-21	13,818	-0.15%
2020/05/15	30	56.11	8	55.88	57.00	22	13,803	0.16%
2020/05/14	31	57.69	91	57.95	55.90	-60	13,718	-0.44%
2020/05/13	33	58.41	6	58.47	58.00	27	13,535	0.20%
2020/05/12	60	59.09	34	58.93	59.70	26	13,396	0.19%
2020/05/11	88	58.05	34	58.14	58.70	54	13,232	0.41%
2020/05/08	47	57.20	31	58.13	56.80	16	12,971	0.12%
2020/05/07	140	56.40	14	57.18	58.30	126	12,729	0.99%	大買/鉅額交易
2020/05/06	30	59.66	11	60.04	58.20	19	12,280	0.15%
2020/05/05	30	61.66	53	62.62	61.00	-23	11,905	-0.19%
2020/05/04	13	62.20	3	62.13	62.10	10	11,699	0.09%
2020/04/30	21	65.60	70	65.47	64.70	-49	11,530	-0.42%
2020/04/29	8	64.76	11	64.86	65.20	-3	11,381	-0.03%
2020/04/28	54	65.01	95	65.02	64.60	-41	11,278	-0.36%
2020/04/27	73	64.85	24	64.50	63.30	49	11,074	0.44%
2020/04/24	49	64.43	36	64.79	63.10	13	10,867	0.12%
2020/04/23	15	62.19	18	62.67	63.20	-3	10,455	-0.03%
2020/04/22	73	62.19	74	62.52	62.80	-1	10,301	-0.01%
2020/04/21	37	65.92	31	63.82	62.70	6	9,967	0.06%
2020/04/20	102	66.06	71	66.12	67.50	31	9,620	0.32%	大買/
2020/04/17	26	64.27	39	63.94	62.60	-13	9,177	-0.14%
2020/04/16	15	58.55	41.4	59.58	60.50	-26.4	8,585	-0.31%
2020/04/15	48	54.25	85	53.71	55.00	-37	8,142	-0.45%
2020/04/14	59	51.69	42	52.80	53.60	17	7,906	0.22%
2020/04/13	6	49.90	18	49.96	49.75	-12	7,571	-0.16%
2020/04/10	2	47.40	0	0.00	48.00	2	7,409	0.03%
2020/04/09	3	46.97	1	47.15	47.35	2	7,446	0.03%
2020/04/08	8	48.10	0	0.00	47.75	8	7,427	0.11%
2020/04/07	0	0.00	12	47.42	48.00	-12	7,403	-0.16%
2020/04/06	8	44.36	4	44.48	44.55	4	7,292	0.05%
2020/04/01	3	44.05	5	43.86	44.00	-2	7,271	-0.03%
2020/03/31	3	43.50	7	43.46	44.00	-4	7,377	-0.05%
2020/03/30	10	41.93	5	41.82	42.50	5	7,223	0.07%
2020/03/27	5	42.80	6	41.71	41.65	-1	7,201	-0.01%
2020/03/26	2	41.30	12	42.58	42.75	-10	7,160	-0.14%
2020/03/25	14	42.34	10	42.96	42.25	4	7,277	0.05%
2020/03/24	1	41.10	7	40.88	41.10	-6	7,223	-0.08%
2020/03/23	3	37.33	1	38.95	38.65	2	7,214	0.03%
2020/03/20	3	38.58	7	38.95	38.65	-4	7,303	-0.05%
2020/03/19	11	36.49	5	37.71	36.15	6	7,286	0.08%
2020/03/18	11	41.09	2	41.63	40.10	9	7,214	0.12%
2020/03/17	3	43.00	4	43.70	42.50	-1	7,254	-0.01%
2020/03/16	29	44.69	17	44.56	44.00	12	7,283	0.16%
2020/03/13	24	43.96	32	44.04	43.00	-8	7,539	-0.11%
2020/03/12	24	50.24	6	51.92	47.35	18	7,367	0.24%
2020/03/11	16	49.73	27	52.91	52.60	-11	7,030	-0.16%
2020/03/10	20	47.75	15	48.44	48.50	5	6,674	0.07%
2020/03/09	2	48.48	1	48.90	47.55	1	6,638	0.02%
2020/03/06	8	49.27	6	49.06	49.85	2	6,833	0.03%
2020/03/05	8	49.55	23	49.54	49.60	-15	7,229	-0.21%
2020/03/04	3	48.47	15	48.00	48.50	-12	7,213	-0.17%
2020/03/03	38	49.42	14	49.27	47.90	24	7,165	0.33%
2020/03/02	36	48.14	37	48.51	50.50	-1	6,855	-0.01%
2020/02/27	7	47.94	28	47.58	47.45	-21	6,627	-0.32%
2020/02/26	21	47.33	10	47.49	46.80	11	6,515	0.17%
2020/02/25	4	48.03	10	48.04	48.45	-6	6,464	-0.09%
2020/02/24	27	47.08	44	47.89	48.30	-17	6,418	-0.26%
2020/02/21	32	47.66	16	47.99	47.50	16	6,327	0.25%
2020/02/20	2	47.88	10	47.97	48.00	-8	6,224	-0.13%
2020/02/19	1	46.80	3	47.80	47.15	-2	6,098	-0.03%
2020/02/18	2	46.58	17	46.54	47.00	-15	5,964	-0.25%
2020/02/17	3	45.38	0	0.00	45.50	3	5,836	0.05%
2020/02/14	5	43.79	0	0.00	44.00	5	5,766	0.09%
2020/02/13	0	0.00	1	43.85	43.10	-1	5,723	-0.02%
2020/02/11	1	42.60	0	0.00	42.75	1	5,724	0.02%
2020/02/10	0	0.00	2	42.15	42.25	-2	5,738	-0.03%
2020/02/07	2	44.40	0	0.00	42.90	2	5,749	0.03%
2020/02/06	3	44.22	0	0.00	44.40	3	5,733	0.05%
2020/02/05	2	43.95	2	43.88	43.95	0	5,740	0.00%
2020/02/04	1	43.85	1	43.75	44.05	0	5,734	0.00%
2020/02/03	2	42.48	3	42.17	43.80	-1	5,756	-0.02%
2020/01/31	4	42.80	47	43.50	43.65	-43	5,725	-0.75%
2020/01/30	5	43.74	170	42.75	43.10	-165	5,689	-2.90%	大賣/鉅額交易
2020/01/20	0	0.00	1	46.35	46.55	-1	5,648	-0.02%
2020/01/17	1	45.85	0	0.00	46.00	1	5,626	0.02%
2020/01/16	13	45.83	14	46.14	46.65	-1	5,574	-0.02%
2020/01/15	4	46.60	2	46.55	46.55	2	5,494	0.04%
2020/01/14	12	47.26	0	0.00	47.15	12	5,475	0.22%
2020/01/13	5	47.35	0	0.00	47.10	5	5,408	0.09%
2020/01/10	2	47.05	6	47.19	47.35	-4	5,402	-0.07%
2020/01/09	2	46.95	0	0.00	46.90	2	5,394	0.04%
2020/01/08	0	0.00	2	46.95	46.85	-2	5,490	-0.04%
2020/01/07	3	46.15	0	0.00	46.70	3	5,491	0.05%
2020/01/06	5	46.54	2	47.23	46.70	3	5,459	0.05%
2020/01/03	16	47.17	22	47.09	47.30	-6	5,427	-0.11%
2020/01/02	0	0.00	3	47.52	48.25	-3	5,338	-0.06%
2019/12/31	8	48.04	6	47.98	47.30	2	5,272	0.04%
2019/12/30	2	48.25	1	48.35	48.35	1	5,204	0.02%
2019/12/27	4	47.40	2	47.00	48.20	2	5,152	0.04%
2019/12/26	15	47.79	14.5	48.14	47.15	0.5	5,074	0.01%
2019/12/25	0	0.00	4	47.19	47.60	-4	4,899	-0.08%
2019/12/24	0	0.00	4	47.14	47.25	-4	4,880	-0.08%
2019/12/23	2	46.15	1	46.10	46.90	1	4,849	0.02%
2019/12/20	18	46.79	25	47.40	46.50	-7	4,800	-0.15%
2019/12/18	1	47.30	4	47.38	47.30	-3	4,607	-0.07%
2019/12/17	9	48.25	15	48.21	48.00	-6	4,553	-0.13%
2019/12/16	13	47.79	2	47.83	47.55	11	4,401	0.25%
2019/12/13	5	47.28	20	46.95	46.90	-15	4,309	-0.35%
2019/12/12	24	48.38	2	48.20	47.80	22	4,222	0.52%
2019/12/11	24	47.68	28	47.66	47.90	-4	4,013	-0.10%
2019/12/10	14	46.49	27	45.89	47.80	-13	3,795	-0.34%
2019/12/09	3	44.80	6	44.71	44.05	-3	3,261	-0.09%
2019/12/06	15	43.71	9	43.99	43.95	6	3,164	0.19%
2019/12/05	11	44.43	79	43.99	44.80	-68	3,070	-2.21%
2019/12/04	11	43.71	20	44.01	44.20	-9	2,978	-0.30%
2019/12/03	101	44.67	24	44.05	44.05	77	2,899	2.66%	大買/
2019/12/02	57	42.56	81	43.29	44.30	-24	2,609	-0.92%
2019/11/29	14	40.36	19	40.52	40.95	-5	2,316	-0.22%
2019/11/28	22	40.24	9	40.26	40.10	13	2,249	0.58%
2019/11/27	108	39.40	18	39.08	39.55	90	2,165	4.16%	大買/
2019/11/26	110	38.90	0	0.00	38.90	110	2,150	5.11%	大買/鉅額交易
2019/11/25	3	37.97	0	0.00	37.95	3	2,133	0.14%
2019/11/21	10	38.38	1	38.35	38.30	9	2,400	0.37%
2019/11/20	0	0.00	3	38.25	38.30	-3	2,634	-0.11%
2019/11/15	0	0.00	3	38.30	38.35	-3	2,753	-0.11%
2019/11/13	0	0.00	2	38.70	38.70	-2	2,823	-0.07%
2019/11/08	1	39.00	0	0.00	39.40	1	2,966	0.03%
2019/11/07	0	0.00	3	39.00	38.90	-3	2,967	-0.10%
2019/11/05	2	38.20	2	38.30	38.45	0	2,999	0.00%
2019/11/04	0	0.00	1	38.15	38.05	-1	3,001	-0.03%
2019/10/31	1	37.40	44	37.48	37.40	-43	3,003	-1.43%
2019/10/29	3	38.37	0	0.00	38.25	3	2,973	0.10%
2019/10/28	5	38.35	0	0.00	38.30	5	2,990	0.17%
2019/10/24	0	0.00	2	39.00	39.00	-2	3,077	-0.06%
2019/10/23	5	38.85	0	0.00	39.00	5	3,103	0.16%
2019/10/22	2	39.20	2	39.20	39.20	0	3,100	0.00%
2019/10/21	2	38.95	0	0.00	38.95	2	3,101	0.06%
2019/10/18	8	38.75	0	0.00	38.90	8	3,121	0.26%
2019/10/17	1	38.90	1	38.95	38.95	0	3,090	0.00%
2019/10/16	24	40.03	21	40.30	39.35	3	3,069	0.10%
2019/10/14	2	39.20	0	0.00	39.20	2	2,940	0.07%
2019/10/08	0	0.00	2	39.15	39.00	-2	2,927	-0.07%
2019/10/04	0	0.00	1	38.85	38.90	-1	2,917	-0.03%
2019/10/03	1	39.05	0	0.00	39.00	1	2,912	0.03%
2019/10/02	2	39.35	0	0.00	39.40	2	2,895	0.07%
2019/09/26	0	0.00	4	39.96	39.95	-4	2,859	-0.14%
2019/09/25	0	0.00	1	39.95	39.90	-1	2,859	-0.03%
2019/09/24	1	40.75	1	40.90	40.55	0	2,847	0.00%
2019/09/23	2	40.75	0	0.00	40.75	2	2,810	0.07%
2019/09/20	4	40.33	1	40.45	40.60	3	2,802	0.11%
2019/09/18	0	0.00	1	40.05	40.05	-1	2,755	-0.04%
2019/09/16	5	40.15	0	0.00	40.20	5	2,700	0.19%
2019/09/11	5	40.60	0	0.00	40.20	5	2,671	0.19%
2019/09/10	0	0.00	2	40.45	40.55	-2	2,655	-0.08%
2019/09/09	0	0.00	14	40.64	40.50	-14	2,628	-0.53%
2019/09/06	7	40.33	0	0.00	40.00	7	2,591	0.27%
2019/09/04	12	40.59	10	41.38	40.90	2	2,472	0.08%
2019/09/03	167	41.28	121	40.64	40.90	46	2,420	1.90%	大買/大賣/
2019/09/02	1	40.00	11	40.41	41.25	-10	2,180	-0.46%
2019/08/30	0	0.00	1	40.35	39.85	-1	2,114	-0.05%
2019/08/29	16	39.77	13	40.20	39.95	3	2,089	0.14%
2019/08/28	1	39.45	1	39.70	39.70	0	2,049	0.00%
2019/08/27	31	39.72	36	40.07	39.45	-5	2,008	-0.25%
2019/08/26	15	39.16	17	39.82	39.10	-2	1,855	-0.11%
2019/08/23	62	39.10	86	40.01	38.60	-24	1,693	-1.42%
2019/08/22	24	39.97	35	39.74	40.45	-11	1,428	-0.77%
2019/08/21	0	0.00	12	38.91	39.00	-12	1,323	-0.91%
2019/08/20	3	38.27	2	38.75	38.10	1	1,279	0.08%
2019/08/19	8	38.34	20	38.69	38.70	-12	1,263	-0.95%
2019/08/16	16	38.92	10	38.91	38.10	6	1,244	0.48%
2019/08/15	7	37.98	9	38.15	37.85	-2	1,196	-0.17%
2019/08/14	6	39.81	7	39.91	39.55	-1	1,126	-0.09%
2019/08/13	3	39.65	15	39.92	39.70	-12	1,077	-1.11%
2019/08/12	5	39.70	10	39.67	39.70	-5	1,050	-0.48%
2019/08/08	3	39.10	3	39.17	39.35	0	1,008	0.00%
2019/08/07	2	39.28	17	38.55	38.65	-15	971	-1.54%
2019/08/06	2	37.90	10	37.88	37.90	-8	933	-0.86%
2019/08/05	0	0.00	3	37.15	37.20	-3	921	-0.33%
2019/08/02	2	37.30	0	0.00	37.60	2	925	0.22%
2019/08/01	3	38.52	2	38.10	38.20	1	917	0.11%
2019/07/31	0	0.00	4	38.05	38.40	-4	925	-0.43%
2019/07/30	8	38.53	0	0.00	38.65	8	986	0.81%
2019/07/29	1	39.05	8	39.19	39.25	-7	981	-0.71%
2019/07/26	3	38.98	4	38.88	38.00	-1	959	-0.10%
2019/07/25	1	38.20	5	38.29	38.40	-4	868	-0.46%
2019/07/24	5	37.58	1	37.50	37.50	4	848	0.47%
2019/07/23	0	0.00	5	37.15	37.10	-5	863	-0.58%
2019/07/22	0	0.00	2	36.95	37.25	-2	892	-0.22%
2019/07/16	1	36.20	0	0.00	36.25	1	1,022	0.10%
2019/07/15	21	36.10	0	0.00	36.05	21	1,033	2.03%
2019/07/08	0	0.00	1	35.65	35.40	-1	1,083	-0.09%
2019/07/05	2	35.25	0	0.00	35.50	2	1,088	0.18%
2019/07/03	0.1	34.80	0	0.00	34.80	0.1	1,109	0.01%
2019/07/01	15	35.92	23	35.65	35.50	-8	1,114	-0.72%
2019/06/27	3	34.70	0	0.00	35.00	3	1,119	0.27%
2019/06/26	1	34.55	0	0.00	34.50	1	1,116	0.09%
2019/06/25	4	35.10	0	0.00	34.40	4	1,123	0.36%
2019/06/24	2	34.95	1	35.10	35.10	1	1,125	0.09%
2019/06/21	1	34.55	0	0.00	34.25	1	1,122	0.09%
2019/06/20	1	34.65	0	0.00	34.55	1	1,117	0.09%
2019/06/19	1	33.95	0	0.00	33.95	1	1,113	0.09%
2019/06/17	2	33.70	0	0.00	33.55	2	1,123	0.18%
2019/06/11	0.2	33.95	0	0.00	33.65	0.2	1,120	0.02%
2019/06/05	1	33.60	0	0.00	33.60	1	1,112	0.09%
2019/06/03	0	0.00	6	33.32	33.55	-6	1,098	-0.55%
2019/05/30	1	33.25	5	33.22	33.20	-4	1,089	-0.37%
2019/05/28	0.1	33.20	2	33.30	32.00	-1.9	1,082	-0.17%
2019/05/24	5	32.97	0	0.00	33.00	5	1,074	0.47%
2019/05/23	3	33.18	6	33.20	33.20	-3	1,067	-0.28%
2019/05/22	3	34.12	3	34.10	34.05	0	1,058	0.00%
2019/05/20	0	0.00	27	34.31	34.20	-27	1,032	-2.61%
2019/05/17	1	35.05	0	0.00	34.70	1	1,021	0.10%
2019/05/15	0	0.00	10	35.91	36.15	-10	1,000	-1.00%
2019/05/14	0	0.00	2	34.80	35.50	-2	995	-0.20%
2019/05/13	2	35.80	0	0.00	35.50	2	980	0.20%
2019/05/10	6	36.37	10	36.20	36.45	-4	970	-0.41%
2019/05/09	12	36.91	5	36.80	36.10	7	953	0.73%
2019/05/08	1	37.45	6	37.78	37.45	-5	928	-0.54%
2019/05/07	20	37.94	9	38.22	38.20	11	910	1.21%
2019/05/06	3	36.40	3.2	36.57	36.55	-0.2	824	-0.02%
2019/05/03	21	37.06	9	37.09	36.75	12	793	1.51%
2019/05/02	6	36.45	0	0.00	36.65	6	764	0.78%
2019/04/30	5	36.45	0	0.00	36.00	5	747	0.67%
2019/04/29	2	35.80	1	35.85	35.60	1	726	0.14%
2019/04/26	1	36.95	11	36.94	36.35	-10	695	-1.44%
2019/04/25	34	36.63	0	0.00	36.60	34	658	5.16%
2019/04/24	14	36.65	29	36.64	36.95	-15	614	-2.44%
2019/04/23	0	0.00	0.9	34.50	34.70	-0.9	503	-0.18%
2019/04/22	1	34.80	0	0.00	34.80	1	494	0.20%
2019/04/19	3	35.20	4	34.75	35.20	-1	478	-0.21%
2019/04/15	4	34.65	5	35.16	34.60	-1	406	-0.25%
2019/04/12	0	0.00	1	34.30	34.30	-1	378	-0.26%
2019/04/11	0.2	34.00	0	0.00	34.05	0.2	359	0.06%
2019/04/09	27	33.20	3	33.37	33.80	24	332	7.22%
2019/04/08	3.5	32.94	20	32.90	33.00	-16.5	313	-5.26%
2019/04/03	0	0.00	10	32.40	32.90	-10	300	-3.33%
2019/04/01	3.1	32.23	0	0.00	32.20	3.1	274	1.13%
2019/03/29	5	32.10	0	0.00	32.25	5	259	1.93%
2019/03/28	2	32.25	0	0.00	32.30	2	248	0.80%
2019/03/25	1	33.60	0	0.00	33.65	1	217	0.46%
2019/03/22	0	0.00	1	34.05	34.10	-1	214	-0.47%
2019/03/18	0.1	33.80	0	0.00	33.55	0.1	200	0.05%
2019/03/12	1	33.95	34	33.96	34.00	-33	210	-15.69%
2019/03/11	0	0.00	51	33.90	34.00	-51	215	-23.71%
2019/02/26	0	0.00	1	34.85	34.20	-1	230	-0.43%
2019/02/19	2	34.00	0	0.00	33.95	2	229	0.87%
2019/02/18	0	33.80	0	0.00	33.75	0	231	0.00%
2019/02/14	0	0.00	1	33.85	33.95	-1	231	-0.43%
2019/02/12	0	0.00	3	32.95	33.30	-3	231	-1.30%
2019/01/30	2	33.70	0	0.00	33.80	2	227	0.88%
2019/01/28	0	0.00	1	34.10	34.10	-1	224	-0.45%
2019/01/21	3	33.60	0	0.00	33.35	3	231	1.30%
2019/01/16	0	0.00	1	32.70	32.50	-1	234	-0.43%
2019/01/15	3	31.75	0	0.00	31.75	3	230	1.30%
2019/01/10	1	32.50	0	0.00	32.35	1	241	0.41%
2019/01/07	2	32.08	0	0.00	31.95	2	256	0.78%
2018/12/22	0	0.00	2	32.00	32.00	-2	288	-0.69%
2018/12/21	0	0.00	1	32.20	32.00	-1	290	-0.34%
2018/12/19	0	0.00	8	32.30	32.50	-8	292	-2.74%
2018/12/18	1	32.50	0	0.00	32.30	1	293	0.34%
2018/12/17	1	33.00	9	33.07	33.05	-8	293	-2.72%
2018/12/11	2	32.03	0	0.00	32.00	2	293	0.68%
2018/12/06	2	32.53	0	0.00	32.20	2	291	0.69%
2018/11/30	1	34.05	0	0.00	34.75	1	284	0.35%
2018/11/26	0	0.00	1	33.45	33.20	-1	275	-0.36%
2018/11/22	3	33.30	0	0.00	33.35	3	281	1.07%
2018/11/21	0	0.00	2	32.90	33.25	-2	285	-0.70%
2018/11/20	1	33.10	0	0.00	33.00	1	284	0.35%
2018/11/19	0	0.00	2	33.50	33.50	-2	283	-0.71%
2018/11/16	1	32.95	1	32.70	33.00	0	279	0.00%
2018/11/15	2	32.15	1	32.20	32.40	1	273	0.36%
2018/11/12	0	0.00	1	31.55	31.65	-1	275	-0.36%
2018/10/31	0	0.00	1	30.80	30.90	-1	330	-0.30%
2018/10/29	1	30.20	0	0.00	30.10	1	333	0.30%
2018/10/25	0	0.00	0.6	31.15	31.10	-0.6	329	-0.20%
2018/10/19	0	0.00	1	31.45	32.90	-1	336	-0.30%
2018/10/18	0	0.00	2	32.10	31.75	-2	330	-0.60%
2018/10/16	1.3	32.19	0	0.00	32.40	1.3	323	0.40%
2018/10/15	0	0.00	1	32.45	32.25	-1	322	-0.32%
2018/10/11	2	32.60	1	33.00	32.50	1	317	0.31%
2018/10/08	0	0.00	2	34.05	34.00	-2	299	-0.67%
2018/10/03	0	0.00	1	34.50	34.45	-1	292	-0.34%
2018/09/28	1	34.35	0	0.00	34.20	1	299	0.33%
2018/09/21	0	0.00	1	34.20	34.30	-1	315	-0.32%
2018/09/18	1	34.50	0	0.00	34.10	1	380	0.26%
2018/09/17	0.2	34.15	0	0.00	34.15	0.2	383	0.05%
2018/09/14	0	0.00	2	34.43	34.45	-2	385	-0.52%
2018/09/12	2	34.13	0	0.00	33.80	2	392	0.51%
2018/09/10	3	34.37	1	34.60	34.00	2	392	0.51%
2018/09/04	0	0.00	1	36.05	35.95	-1	437	-0.23%
2018/09/03	0	0.00	3	36.10	36.00	-3	440	-0.68%
2018/08/31	0	0.00	3	35.85	35.65	-3	438	-0.68%
2018/08/28	0	0.00	1	35.70	35.70	-1	440	-0.23%
2018/08/21	5	34.60	0	0.00	34.50	5	459	1.09%
2018/08/16	5	34.95	3	35.08	35.00	2	475	0.42%
2018/08/15	3	34.87	0	0.00	34.80	3	473	0.63%
2018/08/14	12	37.23	5	37.40	37.50	7	460	1.52%
2018/08/13	13	37.42	3	37.38	37.50	10	444	2.25%
2018/08/10	5	38.03	0	0.00	37.70	5	435	1.15%
2018/08/09	6	38.02	0	0.00	38.15	6	426	1.41%
2018/08/07	10	38.14	0	0.00	38.00	10	422	2.36%
2018/08/06	7	38.06	0	0.00	38.20	7	422	1.66%
2018/08/03	2	37.70	0	0.00	38.00	2	423	0.47%
2018/08/02	3	37.50	0	0.00	37.55	3	425	0.70%
2018/07/31	1	37.40	0	0.00	38.50	1	430	0.23%
2018/07/23	5	37.10	2	37.15	37.10	3	436	0.69%
2018/07/20	2	37.25	4	37.50	37.50	-2	441	-0.45%
2018/07/18	0	0.00	2	37.10	37.20	-2	455	-0.44%
2018/07/16	1	36.95	0	0.00	37.00	1	468	0.21%
2018/07/12	2	36.78	0	0.00	36.70	2	479	0.42%
2018/07/11	2	36.50	0	0.00	36.55	2	489	0.41%
2018/07/10	1	36.20	0	0.00	36.30	1	500	0.20%
2018/07/04	0	0.00	2	36.70	36.70	-2	507	-0.39%
2018/07/03	0	0.00	1	37.20	37.15	-1	503	-0.20%
2018/06/29	1	38.85	0	0.00	38.15	1	496	0.20%
2018/06/19	0	0.00	3.6	37.19	37.30	-3.6	428	-0.83%
2018/06/14	5	38.39	0	0.00	37.90	5	417	1.20%
2018/06/13	1	37.95	0	0.00	37.80	1	382	0.26%
2018/06/12	1	37.50	0	0.00	37.50	1	385	0.26%
2018/06/06	0	0.00	1	37.95	37.90	-1	391	-0.26%
2018/06/04	4	38.21	0	0.00	38.25	4	407	0.98%
2018/05/29	0	0.00	27	38.44	38.40	-27	417	-6.47%
2018/05/28	20	38.10	2	37.95	37.95	18	410	4.39%
2018/05/14	0	0.00	3	37.17	37.20	-3	488	-0.61%
2018/05/08	1	36.80	0	0.00	37.20	1	517	0.19%
2018/05/07	3	36.50	0	0.00	36.90	3	521	0.57%
2018/05/04	0	0.00	6	36.37	36.50	-6	530	-1.13%
2018/04/30	1	35.60	0	0.00	35.65	1	570	0.18%
2018/04/23	1	36.80	0	0.00	36.85	1	889	0.11%
2018/04/20	1	37.20	0	0.00	37.35	1	897	0.11%
2018/04/18	1	37.70	0	0.00	37.70	1	887	0.11%
2018/04/17	3	37.72	0	0.00	37.60	3	881	0.34%
2018/04/13	1	38.75	0	0.00	38.75	1	863	0.12%
2018/04/09	0	0.00	5	38.91	38.95	-5	878	-0.57%
2018/03/30	1	39.25	0	0.00	39.40	1	882	0.11%
2018/03/29	0	0.00	5	39.00	39.15	-5	882	-0.57%
2018/03/23	1	38.55	3	38.70	38.80	-2	889	-0.22%
2018/03/19	1	39.00	1	38.85	38.85	0	905	0.00%
2018/03/16	8	39.10	0	0.00	38.95	8	905	0.88%
2018/03/14	0	0.00	1	39.40	39.35	-1	901	-0.11%
2018/03/13	0	0.00	3	39.20	39.30	-3	899	-0.33%
2018/03/12	1	39.00	0	0.00	38.95	1	897	0.11%
2018/03/09	7	38.21	4	38.58	38.75	3	901	0.33%
2018/03/07	3	38.65	0	0.00	38.60	3	893	0.34%
2018/03/06	2	38.93	0	0.00	38.85	2	891	0.22%
2018/03/05	4	38.90	2	38.88	38.80	2	925	0.22%
2018/03/02	1	39.05	0	0.00	39.15	1	929	0.11%
2018/02/23	1	39.35	20	39.30	39.30	-19	981	-1.94%
2018/02/22	2	39.33	0	0.00	39.25	2	979	0.20%
2018/02/21	0	0.00	2	39.50	39.75	-2	977	-0.20%
2018/02/12	1	39.00	0	0.00	39.10	1	970	0.10%
2018/02/09	0	0.00	2	38.75	38.95	-2	964	-0.21%
2018/02/07	1	39.10	3	39.10	39.10	-2	954	-0.21%
2018/02/06	2	38.90	0	0.00	39.10	2	940	0.21%
2018/02/01	5	40.90	2	41.00	40.80	3	913	0.33%
2018/01/31	0	0.00	1	40.80	41.00	-1	913	-0.11%
2018/01/30	0	0.00	18	40.66	40.65	-18	905	-1.99%
2018/01/29	0.2	40.95	2	41.10	40.95	-1.8	896	-0.20%
2018/01/26	2	41.95	2	41.78	41.30	0	886	0.00%
2018/01/25	1	41.75	0	0.00	41.70	1	888	0.11%
2018/01/23	1.3	42.04	2	42.40	42.00	-0.7	869	-0.08%
2018/01/22	11.2	42.18	2	42.05	42.20	9.2	863	1.06%
2018/01/19	7	42.57	8	42.93	42.55	-1	839	-0.12%
2018/01/18	65	43.41	27.1	43.90	43.00	37.9	802	4.73%
2018/01/17	0	0.00	5.1	41.08	41.75	-5.1	596	-0.85%
2018/01/16	0	0.00	7	40.26	40.55	-7	548	-1.28%
2018/01/15	3	40.15	0	0.00	40.00	3	546	0.55%
2018/01/11	1	39.60	3	39.60	39.85	-2	568	-0.35%
2018/01/10	0	0.00	1	40.15	39.80	-1	573	-0.17%
2018/01/05	0	0.00	0.1	40.10	40.15	-0.1	591	-0.02%