晶技 (3042)-元大-成功券商分點個股進出

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
105.0
漲跌
▼1.5
漲幅
-1.41%
成交量
1,179張
產業
上市電子零組件類股
1042人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶技 (3042)籌碼相關－元大-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	0	0.00	13	105.00	105.00	-13	1,890	-0.69%
2024/12/06	3	105.00	6	105.00	104.50	-3	1,921	-0.16%
2024/12/03	2	105.25	0	0.00	104.50	2	1,970	0.10%
2024/11/26	1	108.50	0	0.00	108.00	1	2,004	0.05%
2024/11/22	2.1	109.52	0	0.00	109.00	2.1	2,013	0.10%
2024/11/18	0	0.00	1	109.00	108.50	-1	2,021	-0.05%
2024/11/15	1	110.00	0	0.00	109.50	1	2,008	0.05%
2024/11/12	0.1	112.00	0	0.00	113.50	0.1	2,027	0.00%
2024/11/11	1	113.00	2	113.00	114.00	-1	2,036	-0.05%
2024/11/07	2	115.75	1	114.00	116.50	1	2,067	0.05%
2024/11/06	2.1	114.23	1	113.00	113.50	1.1	2,084	0.05%
2024/11/05	2	115.75	1	116.00	116.00	1	2,140	0.05%
2024/11/04	3	117.50	0	0.00	117.50	3	2,201	0.14%
2024/11/01	1	118.50	3	120.67	121.00	-2	2,269	-0.09%
2024/10/30	3	117.50	0	0.00	118.00	3	2,271	0.13%
2024/10/29	2	117.50	15	120.27	120.50	-13	2,283	-0.57%
2024/10/28	0	0.00	3	120.33	121.00	-3	2,265	-0.13%
2024/10/25	1	119.50	1	120.00	119.00	0	2,267	0.00%
2024/10/24	22	120.52	0.7	121.00	118.00	21.3	2,253	0.94%
2024/10/23	2	121.50	15.1	122.20	121.00	-13.1	2,204	-0.60%
2024/10/22	2	117.00	6	116.17	116.50	-4	2,071	-0.19%
2024/10/21	0	0.00	0	113.50	114.50	0	2,063	0.00%
2024/10/18	1	114.50	0	0.00	112.00	1	2,076	0.05%
2024/10/17	2	115.25	0	0.00	112.50	2	2,087	0.10%
2024/10/16	3	115.33	1	114.00	113.00	2	2,098	0.10%
2024/10/15	0	0.00	1	114.50	115.00	-1	2,054	-0.05%
2024/10/14	5	112.50	0	0.00	112.50	5	2,022	0.25%
2024/10/09	0	0.00	1	111.00	110.50	-1	2,102	-0.05%
2024/10/07	1	109.50	0	0.00	111.50	1	2,167	0.05%
2024/10/04	0	109.00	0	0.00	108.00	0	2,202	0.00%
2024/09/27	1	110.00	1	111.00	109.00	0	2,452	0.00%
2024/09/25	4	110.50	0	0.00	110.50	4	2,725	0.15%
2024/09/24	0	0.00	1	109.00	109.50	-1	2,807	-0.04%
2024/09/23	0	0.00	1	111.50	111.00	-1	2,841	-0.04%
2024/09/12	0	0.00	0	108.00	109.00	0	3,422	0.00%
2024/09/11	1	106.50	0	0.00	107.00	1	3,481	0.03%
2024/09/10	0	0.00	7	107.36	106.50	-7	3,509	-0.20%
2024/09/09	1	105.50	2.2	109.05	110.50	-1.2	3,535	-0.03%
2024/09/04	1	108.50	0	0.00	108.50	1	3,646	0.03%
2024/09/02	2	115.00	3	115.00	116.50	-1	3,631	-0.03%
2024/08/30	0	0.00	1.1	116.05	115.00	-1.1	3,647	-0.03%
2024/08/29	1	112.50	2.2	110.59	112.50	-1.2	3,600	-0.03%
2024/08/28	2	111.50	0	0.00	112.00	2	3,627	0.06%
2024/08/26	0	0.00	1.4	111.44	111.00	-1.4	3,670	-0.04%
2024/08/22	0	0.00	1	112.00	111.50	-1	3,740	-0.03%
2024/08/21	0.1	110.00	0	0.00	110.00	0.1	3,758	0.00%
2024/08/20	0	0.00	1	113.00	111.50	-1	3,792	-0.03%
2024/08/15	0	0.00	1	110.50	111.00	-1	3,933	-0.03%
2024/08/14	1	109.00	0	0.00	109.50	1	3,968	0.03%
2024/08/13	0	0.00	0.1	110.50	111.00	-0.1	3,985	0.00%
2024/08/12	0	0.00	2	109.50	110.00	-2	3,983	-0.05%
2024/08/09	2	107.75	0	0.00	107.50	2	3,973	0.05%
2024/08/07	1	107.50	5.1	106.91	107.50	-4.1	3,941	-0.10%
2024/08/06	0	0.00	160	100.40	103.50	-160	3,892	-4.11%	大賣/鉅額交易
2024/08/05	0	0.00	8	98.55	97.60	-8	3,833	-0.21%
2024/08/02	0	0.00	1	104.50	106.00	-1	3,777	-0.03%
2024/08/01	2	106.00	0	0.00	107.50	2	3,768	0.05%
2024/07/31	1	100.50	0	0.00	103.00	1	3,773	0.03%
2024/07/30	3.1	101.19	0	0.00	102.00	3.1	3,811	0.08%
2024/07/29	1	103.50	0	0.00	101.00	1	3,810	0.03%
2024/07/26	1	101.50	0	0.00	103.50	1	3,810	0.03%
2024/07/23	2	105.25	1	105.00	105.00	1	3,826	0.03%
2024/07/22	3.2	107.25	0	0.00	105.50	3.2	3,806	0.08%
2024/07/19	6.1	109.85	2.1	110.10	109.00	3.9	3,799	0.10%
2024/07/18	2	112.50	0.1	113.50	113.00	1.9	3,787	0.05%
2024/07/17	1	114.00	1	117.00	113.50	0	3,756	0.00%
2024/07/15	1	114.00	0.1	114.50	114.50	0.9	3,754	0.02%
2024/07/12	1	114.00	0	0.00	114.00	1	3,756	0.03%
2024/07/11	0	0.00	1.1	117.50	117.50	-1.1	3,744	-0.03%
2024/07/10	1	114.50	1	114.00	114.50	0	3,733	0.00%
2024/07/09	3.1	112.85	0	0.00	112.00	3.1	3,719	0.08%
2024/07/05	1	117.00	0	0.00	116.00	1	3,663	0.03%
2024/07/04	1	117.50	0	0.00	115.00	1	3,618	0.03%
2024/07/03	0	118.00	0	0.00	116.00	0	3,579	0.00%
2024/07/02	1	119.00	11	115.91	118.50	-10	3,519	-0.28%
2024/06/27	0.2	115.00	1	115.50	115.00	-0.8	3,262	-0.02%
2024/06/26	0	0.00	3	116.00	115.00	-3	3,505	-0.09%
2024/06/25	0	0.00	4	112.50	112.50	-4	3,593	-0.11%
2024/06/24	0	0.00	2.1	115.72	111.50	-2.1	3,564	-0.06%
2024/06/21	2.1	114.52	1	116.00	113.50	1.1	3,537	0.03%
2024/06/20	8.1	109.60	2	112.00	113.00	6.1	3,492	0.17%
2024/06/19	10.1	118.93	0	0.00	115.50	10.1	3,422	0.30%
2024/06/18	0	0.00	1	119.00	118.50	-1	3,454	-0.03%
2024/06/17	1	119.50	1	119.00	119.00	0	3,613	0.00%
2024/06/14	0	0.00	2.3	119.76	118.50	-2.3	3,787	-0.06%
2024/06/13	2	119.98	2	119.00	119.00	0	3,796	0.00%
2024/06/12	3.3	118.09	5.4	119.41	118.50	-2.1	3,803	-0.06%
2024/06/11	3	116.50	26	116.90	117.00	-23	3,976	-0.58%
2024/06/07	2	114.50	0	0.00	114.00	2	4,313	0.05%
2024/06/06	2	115.00	1	116.00	115.00	1	4,403	0.02%
2024/06/05	0	0.00	3	115.67	116.00	-3	4,380	-0.07%
2024/06/04	0.1	113.50	0	0.00	113.50	0.1	4,394	0.00%
2024/06/03	1	113.50	2	112.75	114.50	-1	4,438	-0.02%
2024/05/31	2	113.25	0	0.00	113.00	2	4,550	0.04%
2024/05/30	1	113.50	3	113.33	113.00	-2	4,684	-0.04%
2024/05/28	2	117.75	1	117.50	115.50	1	4,786	0.02%
2024/05/27	1	116.00	10	115.50	115.50	-9	4,754	-0.19%
2024/05/24	10	116.00	8	114.88	116.00	2	4,732	0.04%
2024/05/23	0	0.00	7	115.50	115.50	-7	4,703	-0.15%
2024/05/22	0	0.00	9.1	114.17	115.00	-9.1	4,686	-0.19%
2024/05/21	0	0.00	0.2	111.50	112.00	-0.2	4,652	0.00%
2024/05/20	1	110.50	0	0.00	110.00	1	4,646	0.02%
2024/05/17	1.1	108.50	6.5	109.27	108.00	-5.5	4,602	-0.12%
2024/05/16	3	110.33	11	111.32	109.50	-8	4,566	-0.18%
2024/05/15	7.1	111.77	1	111.50	111.00	6.1	4,554	0.13%
2024/05/14	1	112.50	1	111.00	112.00	0	4,543	0.00%
2024/05/13	0.1	110.00	0	0.00	110.00	0.1	4,519	0.00%
2024/05/10	2.1	110.26	0	0.00	110.50	2.1	4,504	0.05%
2024/05/09	6.7	114.07	2	114.50	112.50	4.7	4,471	0.11%
2024/05/08	0	0.00	1	113.00	113.00	-1	4,445	-0.02%
2024/05/07	2	112.00	0	0.00	111.00	2	4,413	0.05%
2024/05/06	1	110.50	0	0.00	112.00	1	4,380	0.02%
2024/05/03	0	0.00	1	112.00	111.50	-1	4,340	-0.02%
2024/05/02	13	111.00	0.1	111.50	112.00	12.9	4,276	0.30%
2024/04/30	1	112.50	0	0.00	112.50	1	4,246	0.02%
2024/04/29	4	111.00	9	110.56	111.00	-5	4,221	-0.12%
2024/04/26	2	106.75	0	0.00	106.50	2	4,202	0.05%
2024/04/25	1.1	105.02	0	0.00	107.00	1.1	4,192	0.03%
2024/04/23	0.2	103.33	0	0.00	104.00	0.2	4,174	0.00%
2024/04/22	1	103.50	1.5	106.17	103.50	-0.5	4,166	-0.01%
2024/04/19	8.1	106.57	0	0.00	106.50	8.1	4,145	0.19%
2024/04/18	1.1	110.48	0	0.00	111.00	1.1	4,121	0.03%
2024/04/17	1	110.50	0	0.00	110.00	1	4,124	0.02%
2024/04/16	5.1	107.82	0	0.00	109.00	5.1	4,121	0.12%
2024/04/15	0.1	112.25	0	0.00	112.00	0.1	4,066	0.00%
2024/04/12	0	0.00	10	113.05	113.00	-10	4,061	-0.25%
2024/04/11	10.1	112.50	0	0.00	112.50	10.1	4,042	0.25%
2024/04/10	1	112.50	1	112.50	112.50	0	4,030	0.00%
2024/04/09	1	111.50	11	111.14	111.00	-10	4,006	-0.25%
2024/04/08	0.2	110.04	11	110.00	110.00	-10.8	3,948	-0.27%
2024/04/01	2	110.75	41	110.87	110.50	-39	3,849	-1.01%
2024/03/29	4.1	112.02	23	110.33	113.00	-18.9	3,797	-0.50%
2024/03/28	11	114.50	4	115.00	114.50	7	3,512	0.20%
2024/03/27	1	113.00	1	113.50	113.50	0	3,365	0.00%
2024/03/26	0	0.00	0	113.00	112.50	0	3,333	0.00%
2024/03/25	6.1	113.02	1.2	115.00	115.00	4.9	3,277	0.15%
2024/03/22	1.4	117.93	0	0.00	117.00	1.4	3,235	0.04%
2024/03/21	0	0.00	2	122.75	121.50	-2	3,152	-0.06%
2024/03/20	17.2	121.54	2	122.25	120.50	15.2	3,020	0.50%
2024/03/19	1	118.50	17	118.97	120.00	-16	2,829	-0.57%
2024/03/18	0	0.00	1	113.50	114.50	-1	2,634	-0.04%
2024/03/15	1	115.00	0	0.00	114.50	1	2,585	0.04%
2024/03/14	4	116.88	8	116.50	117.00	-4	2,519	-0.16%
2024/03/13	6	116.67	31.3	115.32	117.00	-25.3	2,330	-1.09%
2024/03/12	4.1	108.06	2	106.50	108.00	2.1	1,972	0.11%
2024/03/11	218	105.40	1	105.50	105.50	217	1,893	11.46%	大買/鉅額交易
2024/03/08	2	104.25	1	105.00	103.00	1	1,883	0.05%
2024/03/07	4	103.75	3	104.50	105.00	1	1,872	0.05%
2024/03/06	15	107.43	3.4	107.50	106.50	11.6	1,836	0.63%
2024/03/05	6	105.08	0.3	104.50	105.00	5.7	1,729	0.33%
2024/03/04	1	106.00	17.1	104.82	106.00	-16.1	1,599	-1.01%
2024/03/01	1	99.10	0	0.00	98.90	1	1,440	0.07%
2024/02/26	1	100.00	2	100.50	100.00	-1	1,450	-0.07%
2024/02/23	1	100.50	5	100.10	100.00	-4	1,448	-0.27%
2024/02/22	2.3	100.00	54.2	99.91	100.00	-51.9	1,430	-3.63%
2024/02/21	1	98.90	2	99.50	98.80	-1	1,401	-0.07%
2024/02/19	0	0.00	3	97.40	97.30	-3	1,372	-0.22%
2024/02/16	0	0.00	2	97.75	97.50	-2	1,407	-0.14%
2024/02/15	5	96.88	2	96.10	96.90	3	1,483	0.20%
2024/02/02	0	95.60	0	0.00	95.50	0	1,504	0.00%
2024/01/31	1	95.20	0	0.00	95.00	1	1,531	0.07%
2024/01/26	0	0.00	0.5	96.60	96.50	-0.5	1,542	-0.03%
2024/01/23	0.2	95.90	0	0.00	95.80	0.2	1,559	0.01%
2024/01/22	0	0.00	1	95.70	96.00	-1	1,558	-0.06%
2024/01/19	1	94.60	0	0.00	95.00	1	1,552	0.06%
2024/01/10	5	95.00	0	0.00	94.90	5	1,597	0.31%
2024/01/08	10	95.75	0	96.80	95.70	10	1,671	0.60%
2023/12/26	1	97.90	0	0.00	98.00	1	1,856	0.05%
2023/12/25	6	96.50	0	0.00	96.60	6	1,911	0.31%
2023/12/22	1.7	96.90	0	0.00	96.60	1.7	1,965	0.08%
2023/12/19	37.1	98.04	0	0.00	97.70	37.1	1,998	1.85%
2023/12/13	0	0.00	0.8	100.02	100.00	-0.8	2,268	-0.04%
2023/12/11	1	100.00	0	0.00	100.00	1	2,348	0.04%
2023/12/08	1	100.00	0	0.00	100.00	1	2,413	0.04%
2023/12/05	1	103.00	1	102.50	103.00	0	2,521	0.00%
2023/12/04	0	0.00	2	103.00	103.00	-2	2,619	-0.08%
2023/11/30	1	102.50	0	0.00	103.00	1	2,981	0.03%
2023/11/29	7	103.29	4	103.13	102.50	3	2,978	0.10%
2023/11/28	0	0.00	1	101.49	102.00	-1	3,012	-0.03%
2023/11/27	1	101.00	0	0.00	100.50	1	3,028	0.03%
2023/11/24	0	0.00	0	100.00	100.50	0	3,037	0.00%
2023/11/21	0	0.00	1	100.00	100.00	-1	3,079	-0.03%
2023/11/17	0	0.00	2	99.80	99.70	-2	3,177	-0.06%
2023/11/16	0	0.00	4	99.13	99.20	-4	3,292	-0.12%
2023/11/15	0	0.00	43	99.90	99.70	-43	3,374	-1.27%
2023/11/14	1	99.50	33	99.59	99.70	-32	3,463	-0.92%
2023/11/13	5	96.40	2	96.70	96.70	3	3,599	0.08%
2023/11/10	16	96.71	0	0.00	96.10	16	3,602	0.44%
2023/11/09	1	98.30	1	98.40	98.00	0	3,590	0.00%
2023/11/08	1.2	97.96	0	0.00	97.70	1.2	3,580	0.03%
2023/11/07	0.3	98.53	14	98.51	98.40	-13.7	3,571	-0.38%
2023/11/06	0	98.10	1	98.00	98.30	-1	3,575	-0.03%
2023/11/02	0.3	97.67	0	0.00	97.50	0.3	3,640	0.01%
2023/11/01	3	95.50	0	0.00	96.00	3	3,684	0.08%
2023/10/31	0	0.00	1	97.90	95.90	-1	3,685	-0.03%
2023/10/30	1.1	97.19	0	0.00	97.50	1.1	3,688	0.03%
2023/10/26	8	96.99	3	97.67	96.70	5	3,718	0.13%
2023/10/25	1	100.00	11	99.58	98.90	-10	3,722	-0.27%
2023/10/24	2	99.00	4.5	98.82	99.40	-2.5	3,739	-0.07%
2023/10/20	43	97.24	0	0.00	97.70	43	3,783	1.14%
2023/10/18	18	97.56	0	0.00	98.30	18	3,825	0.47%
2023/10/17	0.7	100.00	81	100.00	100.00	-80.4	3,781	-2.13%
2023/10/16	4.4	97.41	0	0.00	98.50	4.4	3,763	0.12%
2023/10/13	0.8	98.91	3	99.53	100.00	-2.2	3,733	-0.06%
2023/10/12	1	98.40	0	0.00	98.50	1	3,693	0.03%
2023/10/11	0	0.00	1	97.50	97.90	-1	3,676	-0.03%
2023/10/06	0.4	96.90	0	0.00	96.60	0.4	3,689	0.01%
2023/10/05	7	96.10	2	97.30	96.40	5	3,722	0.13%
2023/10/04	2.1	96.70	0	0.00	97.00	2.1	3,699	0.06%
2023/10/03	0	0.00	2	98.40	98.00	-2	3,698	-0.05%
2023/10/02	9	97.30	2	98.10	98.00	7	3,711	0.19%
2023/09/28	4	96.18	1	95.70	96.80	3	3,669	0.08%
2023/09/27	5	96.80	0	96.60	97.10	5	3,625	0.14%
2023/09/26	1	100.00	3.2	99.56	98.30	-2.2	3,668	-0.06%
2023/09/25	0	0.00	2	100.50	99.70	-2	3,714	-0.05%
2023/09/22	1	97.90	0	0.00	99.60	1	3,711	0.03%
2023/09/21	10	98.87	18	98.85	99.10	-8	3,700	-0.22%
2023/09/20	2	99.35	4	99.70	99.10	-2	3,684	-0.05%
2023/09/19	25.2	103.69	3	104.83	103.50	22.2	3,634	0.61%
2023/09/18	12	102.25	122.1	103.27	103.00	-110.1	3,582	-3.07%	大賣/鉅額交易
2023/09/15	4	101.13	1	102.50	102.50	3	3,520	0.09%
2023/09/14	1	100.50	61	101.48	101.50	-60	3,503	-1.71%
2023/09/13	6	99.17	9	99.12	99.20	-3	3,463	-0.09%
2023/09/12	10	99.81	2	99.60	101.00	8	3,415	0.23%
2023/09/11	3	101.33	15	101.40	101.00	-12	3,342	-0.36%
2023/09/08	2	101.25	1	101.00	101.00	1	3,292	0.03%
2023/09/07	1.5	101.67	1	102.92	103.00	0.5	3,226	0.01%
2023/09/06	7.6	100.85	75	101.87	103.00	-67.4	3,130	-2.15%
2023/09/05	24	97.56	53.3	96.50	97.90	-29.3	2,825	-1.04%
2023/09/04	0.3	95.30	20	95.20	95.60	-19.7	2,749	-0.72%
2023/09/01	1	94.60	2	95.40	94.40	-1	2,733	-0.04%
2023/08/31	3	94.73	20	95.00	94.70	-17	2,686	-0.63%
2023/08/30	0	93.80	1	94.20	94.50	-1	2,684	-0.04%
2023/08/29	1	92.40	0	0.00	93.90	1	2,672	0.04%
2023/08/28	21	92.00	0	0.00	92.50	21	2,654	0.79%
2023/08/25	0.1	93.39	2	92.90	92.90	-1.9	2,660	-0.07%
2023/08/24	0	0.00	61	94.86	95.00	-61	2,629	-2.32%
2023/08/23	14	92.98	2	93.35	93.10	12	2,570	0.47%
2023/08/22	3	93.80	63	94.79	93.50	-60	2,549	-2.35%
2023/08/21	23	91.93	1	91.70	92.00	22	2,435	0.90%
2023/08/18	0	0.00	18	96.10	94.40	-18	2,340	-0.77%
2023/08/17	12	94.81	35	94.91	95.70	-23	2,208	-1.04%
2023/08/16	0	0.00	1	90.20	90.00	-1	1,983	-0.05%
2023/08/15	2	90.00	0	0.00	90.20	2	1,973	0.10%
2023/08/14	3	89.20	0	0.00	89.80	3	1,964	0.15%
2023/08/10	0	0.00	20	89.90	90.30	-20	1,956	-1.02%
2023/08/09	8.1	89.89	8	90.31	90.80	0.1	1,940	0.01%
2023/08/08	1	92.70	1	92.90	93.00	0	1,902	0.00%
2023/08/07	4	92.45	7	93.37	91.70	-3	1,865	-0.16%
2023/08/04	5	91.00	0	0.00	91.00	5	1,833	0.27%
2023/08/01	0	0.00	4	90.25	90.00	-4	1,820	-0.22%
2023/07/31	3	89.03	0	0.00	88.40	3	1,800	0.17%
2023/07/27	46	88.86	0	0.00	89.00	46	1,756	2.62%
2023/07/26	0	0.00	2	89.30	90.00	-2	1,729	-0.12%
2023/07/24	0	0.00	0	90.00	89.70	0	1,668	0.00%
2023/07/19	1	88.30	0	0.00	88.50	1	1,637	0.06%
2023/07/18	5	91.50	1	91.40	90.50	4	1,623	0.25%
2023/07/17	0	91.80	1	90.30	91.50	-1	1,617	-0.06%
2023/07/14	0.1	91.20	0	0.00	91.00	0.1	1,615	0.00%
2023/07/13	0	0.00	1	92.90	92.00	-1	1,602	-0.06%
2023/07/12	0	0.00	3	91.70	92.00	-3	1,561	-0.19%
2023/07/07	0	0.00	2	88.40	88.60	-2	1,505	-0.13%
2023/07/06	6	89.93	0	0.00	90.10	6	1,481	0.40%
2023/07/05	1	88.90	0	0.00	90.10	1	1,456	0.07%
2023/07/04	1	89.80	0	0.00	88.90	1	1,438	0.07%
2023/07/03	0	0.00	0	95.65	96.20	0	1,336	0.00%
2023/06/30	4	94.05	0	0.00	93.80	4	1,265	0.32%
2023/06/29	1	93.70	1	94.30	93.60	0	1,262	0.00%
2023/06/28	0	0.00	2	95.00	93.10	-2	1,248	-0.16%
2023/06/27	1.1	95.09	3	94.57	94.50	-2	1,226	-0.16%
2023/06/26	4	98.23	21	98.11	97.70	-17	1,195	-1.42%
2023/06/21	2	95.00	2.2	95.48	96.30	-0.2	1,137	-0.02%
2023/06/20	1.2	95.58	0	0.00	95.60	1.2	1,107	0.11%
2023/06/19	0	0.00	1	94.40	94.50	-1	1,106	-0.09%
2023/06/16	2	93.60	0.2	93.00	94.30	1.9	1,105	0.17%
2023/06/15	0	0.00	3	92.10	92.20	-3	1,087	-0.28%
2023/06/13	4	93.30	0	0.00	93.10	4	1,091	0.37%
2023/06/12	1	92.60	0	0.00	93.20	1	1,099	0.09%
2023/06/09	18	92.52	0	0.00	92.50	18	1,088	1.65%
2023/06/08	1.4	94.04	21.1	93.57	93.30	-19.7	1,087	-1.81%
2023/06/07	0	0.00	6	93.20	93.30	-6	1,081	-0.55%
2023/06/06	1	92.60	3	92.30	92.40	-2	1,081	-0.18%
2023/06/05	21	92.46	1	92.50	92.60	20	1,095	1.83%
2023/06/02	0.3	91.40	0	0.00	90.90	0.3	1,123	0.03%
2023/06/01	4	90.68	3	90.73	90.70	1	1,116	0.09%
2023/05/31	1	90.30	0	0.00	90.30	1	1,120	0.09%
2023/05/30	0	0.00	1	89.60	89.40	-1	1,108	-0.09%
2023/05/26	0	0.00	1	89.00	88.60	-1	1,098	-0.09%
2023/05/25	1	88.10	0	0.00	88.00	1	1,081	0.09%
2023/05/19	1	87.20	0	0.00	86.70	1	1,083	0.09%
2023/05/17	1	86.60	13	86.42	86.40	-12	1,099	-1.09%
2023/05/16	2	86.20	4	86.15	86.20	-2	1,125	-0.18%
2023/05/15	1	85.20	0	0.00	85.20	1	1,128	0.09%
2023/05/11	3	84.90	0	0.00	84.70	3	1,154	0.26%
2023/05/10	1	85.10	0	0.00	85.10	1	1,165	0.09%
2023/05/08	0	0.00	1	86.50	87.00	-1	1,178	-0.08%
2023/05/04	2	85.80	0	0.00	85.70	2	1,250	0.16%
2023/05/03	0	0.00	1	85.90	86.00	-1	1,285	-0.08%
2023/05/02	0	0.00	1	85.90	85.90	-1	1,321	-0.08%
2023/04/27	0	0.00	0	84.90	84.90	0	1,328	0.00%
2023/04/26	1	83.20	1	84.00	84.70	0	1,328	0.00%
2023/04/25	1	84.00	1	84.00	83.90	0	1,329	0.00%
2023/04/24	0	0.00	1	85.80	86.00	-1	1,311	-0.08%
2023/04/21	1.1	85.04	0	0.00	85.00	1.1	1,321	0.08%
2023/04/20	0	86.50	10	86.40	86.00	-10	1,342	-0.74%
2023/04/19	1	87.70	30	87.20	87.20	-29	1,339	-2.17%
2023/04/14	0	87.70	0	0.00	87.70	0	1,323	0.00%
2023/04/13	2	87.60	1	88.30	87.80	1	1,322	0.08%
2023/04/12	1	89.00	1	88.60	88.60	0	1,323	0.00%
2023/04/11	16	88.73	0	0.00	89.00	16	1,317	1.21%
2023/04/10	6	88.62	0	0.00	88.60	6	1,316	0.46%
2023/04/07	2	88.55	1	88.90	88.90	1	1,322	0.08%
2023/03/30	20	89.10	0	0.00	88.90	20	1,299	1.54%
2023/03/29	2	88.55	75.3	88.37	88.60	-73.3	1,289	-5.68%
2023/03/28	0	87.60	20	87.60	87.70	-20	1,301	-1.53%
2023/03/27	1	88.60	0	0.00	88.40	1	1,303	0.08%
2023/03/24	1	88.40	0	0.00	88.20	1	1,314	0.08%
2023/03/23	15	88.20	0	0.00	88.40	15	1,299	1.15%
2023/03/22	25	87.86	0	0.00	87.80	25	1,289	1.94%
2023/03/21	0	88.20	1	88.40	88.50	-1	1,265	-0.08%
2023/03/20	1	87.70	0	0.00	87.80	1	1,251	0.08%
2023/03/16	0.2	86.00	5	85.70	85.80	-4.8	1,240	-0.39%
2023/03/15	1	86.00	0	0.00	86.10	1	1,239	0.08%
2023/03/14	0	0.00	40	85.90	86.00	-40	1,243	-3.22%
2023/03/13	0	0.00	60	85.68	86.20	-60	1,243	-4.82%
2023/03/10	0	0.00	2	86.60	86.60	-2	1,240	-0.16%
2023/03/09	0	0.00	1	87.60	87.90	-1	1,247	-0.08%
2023/03/08	5	87.60	0	0.00	88.10	5	1,241	0.40%
2023/03/07	19	89.07	1	89.30	88.70	18	1,203	1.50%
2023/03/06	16	88.91	10	89.70	89.40	6	1,148	0.52%
2023/03/03	14	88.46	1	88.50	88.30	13	1,132	1.15%
2023/03/02	3	88.00	0	0.00	88.30	3	1,126	0.27%
2023/03/01	2	87.10	0	0.00	87.10	2	1,113	0.18%
2023/02/24	10	86.05	1	86.30	86.20	9	1,105	0.81%
2023/02/23	20	86.70	1	86.60	86.50	19	1,099	1.73%
2023/02/22	5	86.30	1	86.50	86.80	4	1,104	0.36%
2023/02/21	52	86.56	0	0.00	87.20	52	1,110	4.68%
2023/02/20	22	86.39	0	0.00	86.20	22	1,121	1.96%
2023/02/15	5	84.80	10	85.40	85.20	-5	1,135	-0.44%
2023/02/14	9	85.79	0	0.00	85.20	9	1,134	0.79%
2023/02/13	5	85.40	0	0.00	86.50	5	1,116	0.45%
2023/02/07	0	88.40	0	0.00	88.60	0	1,122	0.00%
2023/02/06	1	88.80	0	0.00	89.20	1	1,125	0.09%
2023/02/03	3	89.50	11	90.19	90.00	-8	1,107	-0.72%
2023/02/02	0.1	89.90	19	90.01	90.50	-18.9	1,083	-1.74%
2023/02/01	2.1	87.94	16	88.45	88.70	-13.9	1,040	-1.34%
2023/01/31	0	0.00	1	86.60	87.10	-1	1,011	-0.10%
2023/01/30	0	0.00	10	85.00	85.10	-10	984	-1.02%
2023/01/16	10	83.00	0	0.00	83.00	10	996	1.00%
2023/01/13	3	85.40	3	85.60	83.30	0	1,012	0.00%
2023/01/12	0	0.00	1	84.70	84.60	-1	1,061	-0.09%
2023/01/11	10	85.60	20	85.90	85.80	-10	1,087	-0.92%
2023/01/10	1	85.40	10	84.50	85.40	-9	1,095	-0.82%
2023/01/09	0	0.00	1	83.50	83.30	-1	1,084	-0.09%
2022/12/30	1	81.60	0	0.00	82.70	1	1,306	0.08%
2022/12/29	0	0.00	0	81.30	81.40	0	1,298	0.00%
2022/12/28	0	0.00	0.4	82.10	81.30	-0.4	1,314	-0.03%
2022/12/26	1	81.60	0	0.00	81.50	1	1,327	0.08%
2022/12/23	0	0.00	2	81.70	83.00	-2	1,353	-0.15%
2022/12/21	10	82.00	0	0.00	81.80	10	1,402	0.71%
2022/12/20	5	83.00	0	0.00	83.00	5	1,406	0.36%
2022/12/19	2	85.80	0	0.00	85.50	2	1,429	0.14%
2022/12/15	0	0.00	1	85.30	85.20	-1	1,401	-0.07%
2022/12/13	2	84.80	1	84.60	84.20	1	1,398	0.07%
2022/12/07	6	82.27	5	83.20	83.30	1	1,403	0.07%
2022/12/06	2	84.10	0	0.00	83.00	2	1,401	0.14%
2022/12/05	4	86.05	0	0.00	85.80	4	1,387	0.29%
2022/12/02	2	86.30	0	0.00	86.00	2	1,384	0.14%
2022/12/01	1	85.40	10	85.00	85.40	-9	1,375	-0.65%
2022/11/18	2	83.35	2	82.20	82.00	0	1,398	0.00%
2022/11/15	0	0.00	1	81.60	82.10	-1	1,400	-0.07%
2022/11/14	20	80.93	13	81.08	81.60	7	1,413	0.50%
2022/11/08	3	80.20	0	0.00	79.40	3	1,480	0.20%
2022/11/07	0	0.00	1	79.40	79.50	-1	1,501	-0.07%
2022/11/02	0	77.80	0	0.00	77.50	0	1,526	0.00%
2022/10/27	0	0.00	10	75.10	75.50	-10	1,523	-0.66%
2022/10/25	10	75.80	0	0.00	75.10	10	1,537	0.65%
2022/10/24	3	76.00	3	75.60	75.60	0	1,567	0.00%
2022/10/20	2	75.90	2	75.60	76.20	0	1,608	0.00%
2022/10/19	3	76.10	3	75.83	75.70	0	1,580	0.00%
2022/10/18	10	74.70	10	75.20	75.10	0	1,563	0.00%
2022/10/14	0	0.00	4	73.30	73.50	-4	1,571	-0.25%
2022/10/13	6	76.33	2	74.25	71.70	4	1,546	0.26%
2022/10/11	0.1	71.00	0	0.00	71.00	0.1	1,459	0.01%
2022/10/07	5	72.00	1	72.00	72.00	4	1,517	0.26%
2022/10/06	1	74.70	0	0.00	74.70	1	1,572	0.06%
2022/10/03	1	70.70	0	0.00	71.50	1	1,630	0.06%
2022/09/30	3	71.20	0	0.00	71.90	3	1,661	0.18%
2022/09/27	5	75.30	0	0.00	76.00	5	1,694	0.30%
2022/09/26	6	76.50	2	75.80	76.40	4	1,731	0.23%
2022/09/22	10	82.80	0	0.00	82.50	10	1,755	0.57%
2022/09/15	0	84.80	0	0.00	85.10	0	1,842	0.00%
2022/09/14	6	83.57	0	0.00	84.40	6	1,863	0.32%
2022/09/07	0	0.00	0.5	82.40	82.00	-0.5	1,990	-0.03%
2022/09/06	4.1	82.41	0.5	82.50	82.30	3.6	2,014	0.18%
2022/09/05	0.1	84.90	0	0.00	84.20	0.1	2,030	0.00%
2022/09/02	1.1	85.50	0	0.00	85.50	1.1	2,065	0.05%
2022/08/31	1	86.50	0	0.00	86.90	1	2,226	0.04%
2022/08/29	40	85.85	1	85.90	85.80	39	2,307	1.69%
2022/08/26	1	88.70	0	0.00	88.40	1	2,298	0.04%
2022/08/25	20	86.80	0	0.00	86.80	20	2,303	0.87%
2022/08/23	10	87.90	0	0.00	87.10	10	2,329	0.43%
2022/08/19	0	0.00	21.1	89.71	89.40	-21.1	2,361	-0.89%
2022/08/18	0	89.30	2	89.25	89.40	-2	2,343	-0.09%
2022/08/17	1	90.50	0	0.00	90.80	1	2,308	0.04%
2022/08/16	0	0.00	20	90.85	90.80	-20	2,320	-0.86%
2022/08/15	0	0.00	3	90.20	89.80	-3	2,283	-0.13%
2022/08/12	1.3	89.83	0	0.00	90.00	1.3	2,281	0.05%
2022/08/11	0	0.00	27	88.85	88.50	-27	2,257	-1.20%
2022/08/10	20	88.23	0	0.00	87.80	20	2,260	0.88%
2022/08/09	4	87.08	0	0.00	88.00	4	2,261	0.18%
2022/08/05	0	0.00	0.9	86.20	86.70	-0.9	2,279	-0.04%
2022/08/04	0	0.00	1	84.40	86.00	-1	2,303	-0.04%
2022/08/02	1	86.50	1	86.70	86.70	0	2,304	0.00%
2022/07/28	14	84.39	1	84.90	85.00	13	2,266	0.57%
2022/07/26	3.1	84.03	0	0.00	83.70	3.1	2,201	0.14%
2022/07/25	15	86.26	0	0.00	86.40	15	2,178	0.69%
2022/07/22	6	86.42	0	0.00	86.10	6	2,188	0.27%
2022/07/21	1	86.90	0	0.00	87.00	1	2,206	0.05%
2022/07/20	0.7	87.90	0	0.00	86.80	0.7	2,227	0.03%
2022/07/18	0	0.00	38	87.59	87.50	-38	2,276	-1.67%
2022/07/15	1	86.10	25	85.72	86.00	-24	2,269	-1.06%
2022/07/14	1	91.00	4	90.80	90.90	-3	2,244	-0.13%
2022/07/11	1	89.00	0	0.00	89.60	1	2,172	0.05%
2022/07/07	10	81.00	10	83.00	84.00	0	2,120	0.00%
2022/07/04	0	0.00	0.1	86.70	84.60	-0.1	2,090	0.00%
2022/07/01	0	0.00	3.3	87.72	87.60	-3.3	2,089	-0.16%
2022/06/30	11	91.76	0.5	90.93	90.70	10.5	2,052	0.51%
2022/06/29	0	0.00	1.4	93.91	93.20	-1.4	2,033	-0.07%
2022/06/28	11	94.76	1	95.30	95.20	10	2,026	0.49%
2022/06/27	1	98.20	0	0.00	98.30	1	2,017	0.05%
2022/06/24	1	98.00	1	98.10	97.10	0	2,028	0.00%
2022/06/23	10	96.60	2	96.80	96.80	8	2,061	0.39%
2022/06/22	20	97.25	2	97.25	97.30	18	2,081	0.86%
2022/06/21	1	97.20	0	0.00	99.10	1	2,132	0.05%
2022/06/17	0	0.00	1	98.40	99.00	-1	2,138	-0.05%
2022/06/16	0	0.00	5	100.50	99.10	-5	2,221	-0.23%
2022/06/15	0.2	101.00	5	101.00	100.50	-4.8	2,233	-0.21%
2022/06/14	22	100.00	0	0.00	100.50	22	2,279	0.97%
2022/06/13	22	101.48	5	101.00	101.00	17	2,296	0.74%
2022/06/10	38	102.63	11	102.91	103.00	27	2,275	1.19%
2022/06/09	0	0.00	9	102.67	102.50	-9	2,215	-0.41%
2022/06/08	20	100.50	10	100.50	100.50	10	2,140	0.47%
2022/06/07	50	99.38	23	99.37	99.10	27	2,123	1.27%
2022/06/06	60	98.53	1	99.00	98.70	59	2,116	2.79%
2022/06/01	1	98.10	12	98.37	98.10	-11	2,209	-0.50%
2022/05/30	1	94.80	21	96.08	96.80	-20	2,220	-0.90%
2022/05/27	4	93.75	2	93.95	93.90	2	2,210	0.09%
2022/05/25	1	93.00	0	0.00	93.00	1	2,335	0.04%
2022/05/24	115	93.61	0	0.00	92.10	115	2,373	4.84%	大買/鉅額交易
2022/05/20	60	93.20	0	0.00	93.10	60	2,374	2.53%
2022/05/19	0	0.00	1.2	91.48	92.70	-1.2	2,376	-0.05%
2022/05/18	0	0.00	1	92.50	93.50	-1	2,376	-0.04%
2022/05/17	1	91.20	1	90.80	91.60	0	2,378	0.00%
2022/05/16	12	90.01	10	89.80	89.60	2	2,388	0.08%
2022/05/13	1	87.80	0	0.00	88.10	1	2,391	0.04%
2022/05/12	8.3	87.80	0	0.00	86.00	8.3	2,403	0.34%
2022/05/06	0	0.00	1	91.70	92.30	-1	2,502	-0.04%
2022/05/05	0	0.00	11	93.17	93.60	-11	2,535	-0.43%
2022/05/04	2	92.45	1	92.30	92.50	1	2,663	0.04%
2022/05/03	0	0.00	4	91.00	90.80	-4	2,731	-0.15%
2022/04/28	3	90.37	3	90.80	90.10	0	2,924	0.00%
2022/04/27	1	90.84	32	88.13	90.90	-31	2,996	-1.03%
2022/04/26	20.1	91.45	0	0.00	90.90	20.1	3,019	0.66%
2022/04/25	5.1	93.29	1	94.00	92.30	4.1	3,037	0.13%
2022/04/22	11	96.24	0	0.00	96.00	11	3,038	0.36%
2022/04/21	12.3	98.83	11.1	98.87	98.20	1.2	3,060	0.04%
2022/04/20	0	0.00	1	98.20	99.40	-1	3,064	-0.03%
2022/04/19	0	0.00	3	97.07	98.00	-3	3,042	-0.10%
2022/04/18	0	0.00	1	95.00	94.60	-1	3,058	-0.03%
2022/04/15	1	95.90	0	0.00	95.80	1	3,083	0.03%
2022/04/14	1	97.50	0	0.00	97.20	1	3,185	0.03%
2022/04/13	0	0.00	11	96.52	97.40	-11	3,256	-0.34%
2022/04/12	11.1	95.59	1	96.40	95.50	10.1	3,329	0.30%
2022/04/11	9	96.88	2	96.85	96.70	7	3,403	0.21%
2022/04/08	2	98.45	7.1	98.50	99.40	-5.1	3,430	-0.15%
2022/04/07	2.2	98.19	3	99.93	97.90	-0.8	3,493	-0.02%
2022/04/06	0	0.00	0.1	101.50	101.50	-0.1	3,693	0.00%
2022/04/01	1	101.50	0	0.00	102.00	1	3,750	0.03%
2022/03/30	3	102.50	1	102.00	103.00	2	3,848	0.05%
2022/03/29	1	103.49	1	101.50	101.50	0	4,044	0.00%
2022/03/28	0.2	101.00	1.1	102.47	102.50	-0.9	4,443	-0.02%
2022/03/25	2	104.00	1	102.50	102.00	1	4,745	0.02%
2022/03/24	4	103.12	2	103.75	103.00	2	4,738	0.04%
2022/03/23	0	0.00	3	102.17	103.00	-3	4,709	-0.06%
2022/03/22	1	102.50	1.1	102.50	102.50	-0.1	4,763	0.00%
2022/03/21	2.2	103.64	10	103.10	103.00	-7.8	4,773	-0.16%
2022/03/18	2.5	101.00	32	100.81	100.50	-29.5	4,753	-0.62%
2022/03/17	0	0.00	25	100.16	100.00	-25	4,754	-0.53%
2022/03/16	4	97.90	5	98.70	98.30	-1	4,718	-0.02%
2022/03/15	1	95.60	1	96.40	96.50	0	4,742	0.00%
2022/03/14	2	98.35	0	0.00	97.20	2	4,811	0.04%
2022/03/11	2	98.10	1	98.60	98.30	1	4,912	0.02%
2022/03/10	0	98.40	12	98.70	98.70	-12	5,020	-0.24%
2022/03/09	1	97.20	1	98.00	96.90	0	5,044	0.00%
2022/03/08	7	96.27	7	97.31	96.70	0	5,101	0.00%
2022/03/07	2	94.30	1	96.00	95.80	1	5,099	0.02%
2022/03/04	4	98.20	4	98.75	97.30	0	5,116	0.00%
2022/03/03	3	98.53	0	0.00	98.80	3	5,192	0.06%
2022/03/02	5	97.90	4	98.68	98.30	1	5,214	0.02%
2022/03/01	4	98.83	13	99.22	98.80	-9	5,293	-0.17%
2022/02/25	1	94.70	5	96.00	96.40	-4	5,263	-0.08%
2022/02/24	3	93.70	3	93.53	93.10	0	5,334	0.00%
2022/02/23	0.5	95.64	2	94.90	95.40	-1.5	5,393	-0.03%
2022/02/22	6	95.38	2	95.75	95.20	4	5,581	0.07%
2022/02/21	0.6	96.90	0	0.00	96.60	0.6	5,764	0.01%
2022/02/18	0.3	96.42	0	0.00	96.50	0.3	6,150	0.00%
2022/02/17	2	96.10	0	0.00	95.70	2	6,342	0.03%
2022/02/16	0	0.00	4	96.50	96.90	-4	6,626	-0.06%
2022/02/15	3.5	95.01	0	0.00	94.60	3.5	6,651	0.05%
2022/02/14	16	94.06	19	94.50	94.20	-3	6,750	-0.04%
2022/02/11	4	96.70	1	96.80	96.50	3	6,763	0.04%
2022/02/10	1	96.40	22	97.21	96.20	-21	6,811	-0.31%
2022/02/09	1.1	95.45	1	96.50	97.20	0.1	6,830	0.00%
2022/02/08	1.3	95.43	3	95.27	95.20	-1.7	6,935	-0.03%
2022/02/07	16	93.56	0	0.00	94.70	16	6,957	0.23%
2022/01/26	14.1	93.96	7	93.19	92.60	7.1	6,985	0.10%
2022/01/25	19.8	95.36	10	95.76	95.40	9.8	7,096	0.14%
2022/01/24	64.6	97.07	1	96.60	96.10	63.6	7,156	0.89%
2022/01/21	20.1	99.95	2	99.60	99.40	18.1	7,050	0.26%
2022/01/20	17.1	100.27	3	99.57	100.50	14.1	7,024	0.20%
2022/01/19	11	100.64	1	101.00	100.50	10	6,974	0.14%
2022/01/18	2.1	103.50	4	103.13	102.50	-1.9	6,945	-0.03%
2022/01/17	2	101.50	1	102.00	102.00	1	6,912	0.01%
2022/01/14	1	102.00	1	103.00	102.50	0	6,903	0.00%
2022/01/13	2	101.50	1	102.00	102.00	1	6,915	0.01%
2022/01/12	0	0.00	3	101.50	101.50	-3	6,922	-0.04%
2022/01/11	25.1	102.30	0	0.00	101.50	25.1	6,967	0.36%
2022/01/10	1.1	102.09	6.5	102.35	103.00	-5.4	6,949	-0.08%
2022/01/07	29.1	102.42	2	104.50	102.50	27.1	6,945	0.39%
2022/01/06	1	104.50	1.3	105.08	105.50	-0.3	6,861	0.00%
2022/01/05	6	106.17	1	105.50	106.00	5	6,844	0.07%
2022/01/04	0.2	106.00	3	107.67	107.50	-2.8	6,801	-0.04%
2022/01/03	2	106.00	3	106.17	106.00	-1	6,758	-0.01%
2021/12/30	2.1	106.00	3	106.17	105.50	-0.9	6,756	-0.01%
2021/12/29	15.1	108.53	27	109.78	107.00	-11.9	6,754	-0.18%
2021/12/28	6	105.83	4	105.88	105.50	2	6,643	0.03%
2021/12/27	1	107.00	0	0.00	106.50	1	6,718	0.01%
2021/12/24	5	107.60	4	107.63	106.50	1	6,807	0.01%
2021/12/23	51	111.53	12	110.83	108.50	39	6,800	0.57%
2021/12/22	19.6	110.69	66.4	110.48	111.00	-46.8	6,660	-0.70%
2021/12/21	11.5	106.78	43	107.00	107.50	-31.5	6,439	-0.49%
2021/12/20	2	102.50	0	0.00	102.50	2	6,139	0.03%
2021/12/17	2	102.75	0	0.00	102.00	2	6,155	0.03%
2021/12/16	6	103.08	12	102.67	103.50	-6	6,190	-0.10%
2021/12/15	6	100.50	5	100.44	101.00	1	6,197	0.02%
2021/12/14	14.1	99.33	4	99.40	99.20	10.1	6,174	0.16%
2021/12/13	3.1	101.17	2	100.75	100.00	1.1	6,151	0.02%
2021/12/10	4	100.88	1	101.50	101.00	3	6,263	0.05%
2021/12/09	9	100.83	1	100.50	100.50	8	6,366	0.13%
2021/12/08	1	102.50	5	102.30	102.00	-4	6,336	-0.06%
2021/12/07	30	100.52	3	100.83	101.00	27	6,287	0.43%
2021/12/06	7.1	102.43	0	0.00	102.00	7.1	6,209	0.11%
2021/12/03	4	104.63	1	104.50	105.50	3	6,141	0.05%
2021/12/02	2	103.75	0	0.00	103.50	2	6,153	0.03%
2021/12/01	10	104.50	7	104.21	105.50	3	6,141	0.05%
2021/11/30	3	106.67	6	106.75	105.50	-3	6,109	-0.05%
2021/11/29	10.2	102.05	0.2	105.00	104.00	10	6,109	0.16%
2021/11/26	32	104.53	6	105.58	104.50	26	6,056	0.43%
2021/11/25	20	106.15	1.1	107.05	107.00	18.9	6,025	0.31%
2021/11/24	12	106.75	4	108.63	108.50	8	5,942	0.13%
2021/11/23	39.2	107.69	3	110.33	107.50	36.2	5,932	0.61%
2021/11/22	4	113.13	2.2	112.55	112.50	1.8	5,856	0.03%
2021/11/19	9	113.06	40.3	111.92	111.50	-31.3	5,834	-0.54%
2021/11/18	5.1	112.60	25.4	112.39	113.00	-20.3	5,740	-0.35%
2021/11/17	36.7	113.55	38	114.09	115.00	-1.3	5,633	-0.02%
2021/11/16	34.3	109.00	6	108.92	110.00	28.3	5,309	0.53%
2021/11/15	25.2	107.50	53.3	106.74	110.50	-28.1	5,192	-0.54%
2021/11/12	3	101.83	2	102.75	102.00	1	4,991	0.02%
2021/11/11	6	103.08	2	103.50	101.50	4	5,016	0.08%
2021/11/10	1	100.50	12	100.84	100.50	-11	4,994	-0.22%
2021/11/09	12	98.61	33	99.93	100.50	-21	5,037	-0.42%
2021/11/08	12	98.22	4	98.13	97.90	8	5,061	0.16%
2021/11/05	18	98.29	1	98.10	98.20	17	5,092	0.33%
2021/11/04	2	102.00	0	0.00	100.00	2	5,018	0.04%
2021/11/03	1.3	101.35	0	0.00	101.00	1.3	5,050	0.03%
2021/11/02	34	105.71	12	106.17	101.50	22	5,022	0.44%
2021/11/01	6	106.92	27.6	106.60	107.00	-21.6	4,814	-0.45%
2021/10/29	1	103.00	15	102.73	102.50	-14	4,762	-0.29%
2021/10/28	2	103.75	1	103.00	103.00	1	4,883	0.02%
2021/10/27	0	0.00	11	103.50	104.00	-11	4,928	-0.22%
2021/10/26	11	102.05	1	103.50	101.50	10	5,000	0.20%
2021/10/25	0	0.00	20	102.75	103.50	-20	5,079	-0.39%
2021/10/22	12	101.83	1	101.50	102.00	11	5,257	0.21%
2021/10/21	0	0.00	1	102.50	101.00	-1	5,430	-0.02%
2021/10/20	3	100.67	2	101.25	101.00	1	5,478	0.02%
2021/10/19	2	99.85	4	101.00	101.00	-2	5,548	-0.04%
2021/10/18	1	98.20	0	0.00	98.00	1	5,636	0.02%
2021/10/15	1	98.80	1	98.00	97.70	0	5,820	0.00%
2021/10/14	2	96.55	2	96.21	96.00	0	6,050	0.00%
2021/10/13	3.1	98.20	4.1	99.73	96.40	-1	6,354	-0.02%
2021/10/12	1	99.20	1	99.80	98.00	0	6,983	0.00%
2021/10/08	1	100.50	0	0.00	100.00	1	7,137	0.01%
2021/10/07	3	100.67	4	100.03	100.50	-1	7,265	-0.01%
2021/10/06	4	99.05	2	101.25	97.60	2	7,620	0.03%
2021/10/05	25.2	98.30	33	98.27	99.70	-7.8	7,824	-0.10%
2021/10/04	21	95.95	2	99.95	95.70	19	7,768	0.24%
2021/10/01	16.1	99.57	2	101.40	99.30	14.1	7,774	0.18%
2021/09/30	5	104.90	1	105.00	105.00	4	7,783	0.05%
2021/09/29	12	106.21	11	106.09	106.00	1	7,900	0.01%
2021/09/28	13	110.35	16	109.59	108.50	-3	8,106	-0.04%
2021/09/27	3.4	107.20	7	106.93	107.50	-3.6	8,108	-0.04%
2021/09/24	9	106.33	44	106.77	106.50	-35	8,199	-0.43%
2021/09/23	19.1	103.87	13	104.77	105.50	6.1	8,290	0.07%
2021/09/22	24	100.92	1	101.50	100.50	23	8,497	0.27%
2021/09/17	17.2	104.73	12	104.00	104.50	5.2	8,609	0.06%
2021/09/16	1	102.50	11	103.09	104.00	-10	9,035	-0.11%
2021/09/15	30	103.80	3.1	104.63	102.50	26.9	9,565	0.28%
2021/09/14	4	108.75	21.1	109.74	110.00	-17.1	9,945	-0.17%
2021/09/13	13.5	104.74	4	104.75	105.00	9.5	10,025	0.10%
2021/09/10	11	106.55	1	107.00	107.00	10	10,276	0.10%
2021/09/09	2	108.50	3.7	108.14	108.00	-1.7	10,560	-0.02%
2021/09/08	2.1	106.60	1	108.50	106.00	1.1	11,178	0.01%
2021/09/07	26.1	107.68	3	109.67	107.00	23.1	11,465	0.20%
2021/09/06	18	113.19	7	114.93	111.00	11	12,085	0.09%
2021/09/03	0.2	115.50	2	115.50	115.50	-1.8	12,114	-0.02%
2021/09/02	6	116.58	3	117.17	115.50	3	12,322	0.02%
2021/09/01	1	115.50	2	115.75	117.00	-1	12,352	-0.01%
2021/08/31	2	114.00	2	114.25	114.00	0	12,393	0.00%
2021/08/30	0	0.00	2	114.25	114.00	-2	12,505	-0.02%
2021/08/27	5	114.00	11	116.32	114.00	-6	12,560	-0.05%
2021/08/26	2	116.25	2	116.00	116.00	0	12,646	0.00%
2021/08/25	1	115.00	4	114.13	115.50	-3	12,808	-0.02%
2021/08/24	5	113.90	32	116.84	112.00	-27	12,993	-0.21%
2021/08/23	13	113.58	51.2	113.92	114.00	-38.2	13,333	-0.29%
2021/08/20	19	107.11	0	0.00	106.50	19	13,424	0.14%
2021/08/19	1.1	114.05	5	114.00	111.50	-3.9	13,562	-0.03%
2021/08/18	17.2	114.72	1	112.50	116.00	16.2	13,751	0.12%
2021/08/17	14.2	113.50	10	113.50	112.00	4.2	13,868	0.03%
2021/08/16	13	112.89	1	114.50	114.50	12	13,873	0.09%
2021/08/13	37	118.72	4	122.63	118.00	33	13,892	0.24%
2021/08/12	6	122.83	11	123.00	123.00	-5	13,908	-0.04%
2021/08/11	23	118.87	5	118.20	119.00	18	13,958	0.13%
2021/08/10	7.1	120.43	10	123.50	122.00	-3	14,020	-0.02%
2021/08/09	21	120.24	12	123.92	122.00	9	14,081	0.06%
2021/08/06	6	122.42	0.1	123.50	121.50	5.9	14,159	0.04%
2021/08/05	4	124.50	3	125.00	124.00	1	14,264	0.01%
2021/08/04	8	125.19	3.2	126.50	125.50	4.8	14,533	0.03%
2021/08/03	4	126.38	64	126.90	126.50	-60	14,698	-0.41%
2021/08/02	0	0.00	1	124.00	123.00	-1	14,781	-0.01%
2021/07/30	4.1	121.10	4.1	121.90	120.00	0	14,875	0.00%
2021/07/29	14.2	119.51	8	120.63	121.50	6.2	14,921	0.04%
2021/07/28	37.1	118.16	14	118.32	118.00	23.1	15,080	0.15%
2021/07/27	50	123.39	5	125.00	122.00	45	15,144	0.30%
2021/07/26	10	127.00	8	127.38	128.00	2	15,160	0.01%
2021/07/23	3	128.17	0	0.00	128.00	3	15,236	0.02%
2021/07/22	3	130.00	30	130.50	129.00	-27	15,528	-0.17%
2021/07/21	20	126.90	12	127.96	126.50	8	15,502	0.05%
2021/07/20	25	130.64	65	129.96	129.00	-40	15,427	-0.26%
2021/07/19	25	138.46	12	139.08	137.00	13	15,285	0.09%
2021/07/16	52	137.69	44.1	139.53	138.50	8	15,115	0.05%
2021/07/15	10	132.10	13	132.35	134.00	-3	14,640	-0.02%
2021/07/14	11	127.59	67	130.07	131.00	-56	14,768	-0.38%
2021/07/13	67.2	130.28	86.2	132.79	128.00	-19	14,836	-0.13%
2021/07/12	57.1	129.53	28	127.50	129.50	29.1	14,661	0.20%
2021/07/09	18	123.92	1	124.00	124.00	17	14,678	0.12%
2021/07/08	8	128.69	7	126.58	125.50	1	15,415	0.01%
2021/07/07	4	127.00	5	126.50	125.50	-1	16,004	-0.01%
2021/07/06	67	126.19	12	126.54	126.00	55	15,989	0.34%
2021/07/05	32	129.08	55	131.14	131.00	-23	15,922	-0.14%
2021/07/02	8	126.00	12	124.00	129.00	-4	15,715	-0.03%
2021/07/01	26	122.75	15	122.40	122.00	11	15,683	0.07%
2021/06/30	18	126.64	55	125.44	126.00	-37	15,637	-0.24%
2021/06/29	39.2	127.08	21	126.12	125.00	18.2	15,576	0.12%
2021/06/28	14.1	130.47	35	134.33	131.50	-20.9	15,423	-0.14%
2021/06/25	36	133.08	42	133.80	132.00	-6	15,338	-0.04%
2021/06/24	42.1	129.64	88.3	130.93	132.00	-46.2	15,053	-0.31%
2021/06/23	24	126.21	47.1	125.91	126.50	-23.1	14,737	-0.16%
2021/06/22	22	120.20	13.2	120.44	119.00	8.9	14,266	0.06%
2021/06/21	16	119.28	8.1	120.73	119.00	7.9	14,163	0.06%
2021/06/18	22.2	122.75	42.3	122.62	121.00	-20.1	13,911	-0.14%
2021/06/17	33	120.50	32.2	120.75	119.00	0.9	13,634	0.01%
2021/06/16	16.5	114.70	8	114.31	114.00	8.5	13,051	0.07%
2021/06/15	29	112.66	65	115.86	116.00	-36	12,759	-0.28%
2021/06/11	6	107.50	2	107.75	107.00	4	12,191	0.03%
2021/06/10	15	107.93	16	108.13	109.00	-1	12,177	-0.01%
2021/06/09	7	105.79	6.4	105.62	104.50	0.7	12,088	0.01%
2021/06/08	2	108.50	7	107.71	106.00	-5	12,152	-0.04%
2021/06/07	9	105.50	7	105.64	107.50	2	12,238	0.02%
2021/06/04	1	105.50	24	105.50	105.50	-23	12,201	-0.19%
2021/06/03	4	107.50	3	107.50	107.50	1	12,258	0.01%
2021/06/02	19.4	108.17	7	105.93	105.50	12.4	12,254	0.10%
2021/06/01	24.1	111.12	7.1	110.93	111.00	17	12,196	0.14%
2021/05/31	28	106.09	12	107.83	110.50	16	12,099	0.13%
2021/05/28	17	103.09	2	103.00	103.00	15	11,802	0.13%
2021/05/27	6	102.75	6	102.58	104.00	0	11,748	0.00%
2021/05/26	13	102.73	25.7	103.97	105.00	-12.7	11,683	-0.11%
2021/05/25	18	96.48	16.5	98.39	99.30	1.5	11,596	0.01%
2021/05/24	4.5	92.38	4	91.90	94.10	0.5	11,609	0.00%
2021/05/21	14	94.16	13	92.30	92.30	1	11,720	0.01%
2021/05/20	5	92.84	7.2	92.33	92.20	-2.2	11,886	-0.02%
2021/05/19	17	93.36	11	93.04	92.20	6	12,207	0.05%
2021/05/18	2	91.41	3	93.40	94.90	-1	12,418	-0.01%
2021/05/17	7	89.47	14	88.73	88.30	-7	12,800	-0.05%
2021/05/14	14.1	93.10	10	94.24	93.30	4.1	13,072	0.03%
2021/05/13	41	90.89	12	90.66	92.40	29	13,025	0.22%
2021/05/12	29.1	91.18	18	91.92	91.40	11.1	12,988	0.09%
2021/05/11	21	99.85	15	98.85	99.20	6	12,839	0.05%
2021/05/10	32	106.19	8	107.44	103.00	24	12,721	0.19%
2021/05/07	31	109.71	6	109.83	110.00	25	12,624	0.20%
2021/05/06	3	109.83	1.1	108.05	108.00	1.9	12,630	0.02%
2021/05/05	31.5	112.57	14.1	114.99	108.00	17.4	13,355	0.13%
2021/05/04	16.2	111.13	11	117.55	111.00	5.2	13,658	0.04%
2021/05/03	7.1	118.45	1.1	119.91	116.00	6	13,475	0.04%
2021/04/29	8	125.81	4	125.88	127.50	4	13,328	0.03%
2021/04/28	15.2	124.17	22.5	126.39	127.50	-7.3	13,283	-0.06%
2021/04/27	4	116.88	8.1	116.57	117.50	-4.1	13,151	-0.03%
2021/04/26	0.2	115.00	13	115.77	116.00	-12.8	13,150	-0.10%
2021/04/23	9	111.28	4.4	112.43	114.00	4.6	13,240	0.04%
2021/04/22	3.2	109.88	9.1	110.08	108.50	-5.9	13,317	-0.04%
2021/04/21	8.1	115.12	14	114.15	113.00	-6	13,471	-0.04%
2021/04/20	2	111.50	37	111.68	113.50	-35	14,059	-0.25%
2021/04/19	5.2	108.98	12	109.92	109.00	-6.8	13,917	-0.05%
2021/04/16	3	109.50	13.2	109.21	109.00	-10.2	13,986	-0.07%
2021/04/15	27.2	107.38	31	106.19	108.00	-3.8	13,968	-0.03%
2021/04/14	91.5	105.28	39	104.47	103.50	52.5	13,741	0.38%
2021/04/13	10	106.55	28.8	109.01	110.50	-18.8	13,046	-0.14%
2021/04/12	14.5	100.26	11	101.50	100.50	3.5	12,409	0.03%
2021/04/09	9	102.67	8	104.06	102.00	1	12,361	0.01%
2021/04/08	4	102.63	3	103.67	103.50	1	12,299	0.01%
2021/04/07	15	102.93	15.1	105.19	103.50	-0.1	12,286	0.00%
2021/04/06	11	103.45	15	103.63	104.00	-4	12,160	-0.03%
2021/04/01	2	101.00	1	103.00	102.00	1	12,121	0.01%
2021/03/31	54	105.13	8	103.50	102.50	46	12,079	0.38%
2021/03/30	4	101.50	16	102.06	104.00	-12	11,983	-0.10%
2021/03/29	5	101.60	7	102.21	101.00	-2	11,903	-0.02%
2021/03/26	10	99.42	20	99.96	100.00	-10	11,787	-0.08%
2021/03/25	0	0.00	1	94.60	95.30	-1	11,555	-0.01%
2021/03/24	3	95.90	15	96.01	95.00	-12	11,552	-0.10%
2021/03/23	1	99.09	0	0.00	98.00	1	11,515	0.01%
2021/03/22	4	98.20	0	0.00	98.20	4	11,591	0.03%
2021/03/19	0	0.00	8	98.74	99.00	-8	11,695	-0.07%
2021/03/18	1	98.30	1	98.80	98.80	0	11,733	0.00%
2021/03/17	4.4	98.25	2.3	97.97	97.50	2.1	11,791	0.02%
2021/03/16	2	98.60	0	0.00	98.30	2	11,767	0.02%
2021/03/15	10.1	98.08	8.2	97.32	96.90	1.9	11,766	0.02%
2021/03/12	6.2	99.71	3	99.63	99.00	3.2	11,760	0.03%
2021/03/11	18.4	98.36	12	98.87	99.80	6.4	11,676	0.05%
2021/03/10	2	95.20	4	94.70	95.10	-2	11,584	-0.02%
2021/03/09	23	92.86	9	92.72	92.80	14	11,714	0.12%
2021/03/08	2	95.90	6	97.22	94.80	-4	11,729	-0.03%
2021/03/05	14	96.01	4	96.48	96.00	10	11,706	0.09%
2021/03/04	11	95.19	3	96.43	94.80	8	11,645	0.07%
2021/03/03	7	96.07	2	96.60	98.40	5	11,588	0.04%
2021/03/02	8.1	97.77	5	97.70	96.00	3.1	11,550	0.03%
2021/02/26	8	98.19	20	98.69	98.50	-12	11,613	-0.10%
2021/02/25	23.1	99.50	11	99.75	99.40	12.1	11,529	0.10%
2021/02/24	22.2	101.34	11	101.36	99.90	11.2	11,423	0.10%
2021/02/23	8.1	103.62	1	103.50	104.00	7.1	11,214	0.06%
2021/02/22	20.3	106.59	12	105.54	105.00	8.3	11,064	0.07%
2021/02/19	15.2	107.19	16.2	106.31	109.00	-1	10,826	-0.01%
2021/02/18	8	99.51	14	99.92	99.90	-6	10,482	-0.06%
2021/02/17	22.1	96.73	32.3	97.42	99.00	-10.3	10,223	-0.10%
2021/02/05	3	90.97	40.1	90.95	92.50	-37.1	9,910	-0.37%
2021/02/04	2.1	87.94	10	88.16	87.20	-7.9	9,619	-0.08%
2021/02/03	5	87.10	5	87.34	87.80	0	9,657	0.00%
2021/02/02	4	84.40	8.1	86.30	86.90	-4.1	9,768	-0.04%
2021/02/01	5	82.54	21	81.52	83.70	-16	9,827	-0.16%
2021/01/29	6	83.82	0	0.00	83.50	6	9,762	0.06%
2021/01/28	5	84.32	3	84.97	85.00	2	9,704	0.02%
2021/01/27	77	91.25	82	90.38	86.60	-5	9,607	-0.05%
2021/01/26	39	87.89	70.4	88.32	88.90	-31.4	8,815	-0.36%
2021/01/25	4	83.13	5	83.30	83.00	-1	8,410	-0.01%
2021/01/22	16	84.71	9.5	84.86	85.40	6.5	8,974	0.07%
2021/01/21	17.5	84.74	20.1	85.04	84.70	-2.6	9,076	-0.03%
2021/01/20	20	83.87	5	83.00	83.50	15	8,986	0.17%
2021/01/19	10	85.50	25	85.96	86.10	-15	8,808	-0.17%
2021/01/18	15	85.49	10	85.44	85.00	5	8,757	0.06%
2021/01/15	1	84.70	17.1	84.79	85.60	-16.1	8,604	-0.19%
2021/01/14	20.2	85.47	17.1	84.91	84.50	3.1	8,485	0.04%
2021/01/13	30	85.61	40	86.31	85.00	-10	8,287	-0.12%
2021/01/12	9	80.28	18	81.25	80.40	-9	7,614	-0.12%
2021/01/11	12.1	81.04	15	81.52	81.20	-2.9	7,571	-0.04%
2021/01/08	7	79.37	25	78.75	79.30	-18	7,442	-0.24%
2021/01/07	2	77.00	2	76.90	76.60	0	7,268	0.00%
2021/01/06	2	78.05	1	76.70	77.10	1	7,283	0.01%
2021/01/05	2	75.90	8.2	75.76	77.00	-6.2	7,245	-0.09%
2021/01/04	0	0.00	3	75.20	75.90	-3	7,224	-0.04%
2020/12/31	22.1	74.60	0	0.00	74.90	22.1	7,241	0.30%
2020/12/30	4	74.58	0	0.00	74.30	4	7,275	0.05%
2020/12/29	6.1	74.69	5	74.30	74.30	1.1	7,390	0.01%
2020/12/28	0	0.00	8	73.73	74.40	-8	7,436	-0.11%
2020/12/25	1	74.20	0	0.00	73.80	1	7,473	0.01%
2020/12/24	0	0.00	4	74.50	74.10	-4	7,507	-0.05%
2020/12/23	0.4	74.00	6	72.92	73.90	-5.6	7,514	-0.07%
2020/12/22	51	74.20	2.2	73.82	72.90	48.8	7,618	0.64%
2020/12/21	7	72.53	6	72.67	73.20	1	7,670	0.01%
2020/12/18	0	0.00	6	73.73	73.90	-6	7,722	-0.08%
2020/12/17	3	74.37	0	0.00	74.80	3	7,753	0.04%
2020/12/16	9	75.40	3	75.23	75.50	6	7,721	0.08%
2020/12/15	28	72.70	1	73.20	72.20	27	7,670	0.35%
2020/12/14	12	74.23	2	73.70	74.00	10	7,662	0.13%
2020/12/11	3	76.00	3	77.30	75.90	0	7,701	0.00%
2020/12/10	5	76.52	2	76.75	76.90	3	7,848	0.04%
2020/12/09	6	78.18	2	77.85	78.10	4	8,191	0.05%
2020/12/08	11.6	78.15	11	78.19	77.90	0.6	8,321	0.01%
2020/12/07	4	78.83	5	79.00	78.70	-1	8,501	-0.01%
2020/12/04	3	80.17	1	79.70	80.00	2	8,575	0.02%
2020/12/03	13	81.54	11	81.05	79.40	2	8,852	0.02%
2020/12/02	24	81.44	16	81.55	81.40	8	8,743	0.09%
2020/12/01	2	80.90	10	80.80	81.20	-8	8,685	-0.09%
2020/11/30	3	80.57	6	81.03	80.00	-3	8,704	-0.03%
2020/11/27	5	81.24	16.4	80.60	80.50	-11.4	8,900	-0.13%
2020/11/26	4	79.98	12	80.40	79.70	-8	8,874	-0.09%
2020/11/25	19	79.64	11	79.80	78.80	8	8,844	0.09%
2020/11/24	8	78.86	3	78.20	78.20	5	8,696	0.06%
2020/11/23	3	77.43	1	77.50	77.90	2	8,686	0.02%
2020/11/20	3	78.30	1	78.20	78.10	2	8,725	0.02%
2020/11/19	4	78.35	1	78.70	78.30	3	8,769	0.03%
2020/11/18	1	78.30	0	0.00	79.00	1	8,792	0.01%
2020/11/17	2	79.20	2	79.40	78.40	0	8,856	0.00%
2020/11/16	3	79.10	2	79.50	80.00	1	8,982	0.01%
2020/11/13	4	79.43	5	79.26	80.00	-1	8,977	-0.01%
2020/11/12	2	77.90	0	0.00	77.90	2	8,812	0.02%
2020/11/11	5	80.34	3	79.70	79.30	2	8,769	0.02%
2020/11/10	4	81.78	4.3	82.16	81.50	-0.3	8,721	0.00%
2020/11/09	0.3	81.00	3	80.73	81.20	-2.7	8,581	-0.03%
2020/11/06	1	76.60	1	76.00	76.40	0	8,480	0.00%
2020/11/05	2	75.50	5	76.32	76.20	-3	8,621	-0.03%
2020/11/04	3	74.27	2	74.00	74.50	1	8,669	0.01%
2020/11/03	5	74.28	1	74.80	74.40	4	8,715	0.05%
2020/11/02	6	77.28	13	75.55	74.40	-7	8,952	-0.08%
2020/10/30	42	82.04	47	82.62	77.00	-5	9,210	-0.05%
2020/10/29	18	80.44	33	80.78	82.20	-15	8,724	-0.17%
2020/10/28	0	0.00	3	80.30	79.70	-3	8,906	-0.03%
2020/10/27	16	80.29	1	80.00	79.20	15	9,084	0.17%
2020/10/26	6	79.70	7	79.90	79.80	-1	9,134	-0.01%
2020/10/23	4	78.83	5	79.58	78.50	-1	9,187	-0.01%
2020/10/22	0	0.00	1	78.70	78.20	-1	9,255	-0.01%
2020/10/21	31	79.19	30	79.42	79.30	1	9,303	0.01%
2020/10/20	13	78.06	14	78.79	79.00	-1	9,350	-0.01%
2020/10/19	9	76.68	10	77.15	77.40	-1	9,395	-0.01%
2020/10/16	4	76.48	8	76.34	74.60	-4	9,616	-0.04%
2020/10/15	2	73.50	1	73.60	74.00	1	9,602	0.01%
2020/10/14	4	74.28	3	74.90	74.00	1	9,700	0.01%
2020/10/13	7	74.31	0	0.00	74.60	7	9,771	0.07%
2020/10/12	0	0.00	6	73.77	73.70	-6	9,904	-0.06%
2020/10/08	0	0.00	3	73.23	73.30	-3	10,358	-0.03%
2020/10/07	3	72.63	1	72.40	72.50	2	10,564	0.02%
2020/10/06	4	71.90	3	71.60	71.60	1	10,551	0.01%
2020/10/05	11	70.36	2	70.30	70.30	9	10,596	0.08%
2020/09/30	9	70.98	2	72.20	72.20	7	10,813	0.06%
2020/09/29	4	73.80	2	71.60	71.60	2	10,897	0.02%
2020/09/28	1	73.80	3	73.90	73.60	-2	11,013	-0.02%
2020/09/25	4	74.00	1	74.20	73.50	3	11,383	0.03%
2020/09/24	3	76.40	2	77.55	77.00	1	11,378	0.01%
2020/09/23	4	77.53	1	77.30	77.10	3	11,523	0.03%
2020/09/22	1	80.00	1	78.30	78.40	0	11,824	0.00%
2020/09/21	3	80.80	2	80.20	80.20	1	12,041	0.01%
2020/09/18	0	0.00	3	80.90	81.00	-3	12,102	-0.02%
2020/09/17	19	81.51	8	81.48	81.20	11	12,176	0.09%
2020/09/16	2	82.45	6	82.93	82.50	-4	12,142	-0.03%
2020/09/15	18	83.11	11	82.41	81.80	7	12,032	0.06%
2020/09/14	30	83.42	20	83.20	82.30	10	11,863	0.08%
2020/09/11	10	81.88	22	82.35	82.60	-12	11,536	-0.10%
2020/09/10	19	81.03	18	82.22	80.60	1	11,447	0.01%
2020/09/09	2	78.95	1	79.70	80.00	1	11,298	0.01%
2020/09/08	8	82.35	17	80.88	80.40	-9	11,185	-0.08%
2020/09/07	10	78.10	4	76.50	76.50	6	10,925	0.05%
2020/09/04	1	77.40	2	79.25	80.00	-1	10,888	-0.01%
2020/09/03	10	79.53	1	79.10	78.80	9	10,853	0.08%
2020/09/02	11	82.08	25	81.77	81.00	-14	10,827	-0.13%
2020/09/01	8	77.28	11	78.73	79.30	-3	10,659	-0.03%
2020/08/31	6	77.37	5	77.46	77.30	1	10,699	0.01%
2020/08/28	0	0.00	1	76.50	75.70	-1	10,724	-0.01%
2020/08/27	0	0.00	1	76.90	77.50	-1	10,847	-0.01%
2020/08/26	26	78.45	6	79.87	77.80	20	11,057	0.18%
2020/08/25	6	78.38	3	79.10	78.60	3	11,147	0.03%
2020/08/24	2	76.95	4	76.13	77.40	-2	11,216	-0.02%
2020/08/21	12	76.15	7	76.69	76.30	5	11,306	0.04%
2020/08/20	12	77.24	14	76.54	76.10	-2	11,481	-0.02%
2020/08/19	8	81.04	3.6	80.12	80.10	4.4	11,606	0.04%
2020/08/18	6	81.57	6	82.10	81.80	0	11,833	0.00%
2020/08/17	6.6	82.13	3	83.27	81.30	3.6	11,855	0.03%
2020/08/14	4	81.38	6	82.02	82.50	-2	11,961	-0.02%
2020/08/13	11	82.12	4	81.85	81.40	7	11,960	0.06%
2020/08/12	11	82.62	1	83.90	82.40	10	11,965	0.08%
2020/08/11	6	84.37	13	84.55	83.70	-7	11,990	-0.06%
2020/08/10	12	81.97	1	81.20	81.70	11	11,937	0.09%
2020/08/07	9	83.74	4	84.13	83.30	5	12,036	0.04%
2020/08/06	10	85.59	24	85.40	84.80	-14	12,091	-0.12%
2020/08/05	19	83.85	33.3	84.21	84.60	-14.3	11,944	-0.12%
2020/08/04	25	78.69	21	78.54	78.30	4	11,782	0.03%
2020/08/03	20	77.66	25.2	77.47	79.10	-5.2	11,873	-0.04%
2020/07/31	11.2	74.72	13	74.23	75.00	-1.8	11,984	-0.02%
2020/07/30	7	71.73	4	71.45	71.60	3	12,137	0.02%
2020/07/29	7	73.00	7	74.13	74.50	0	12,215	0.00%
2020/07/28	6	74.85	15	74.79	73.50	-9	12,280	-0.07%
2020/07/27	6	74.90	8	75.33	75.00	-2	12,325	-0.02%
2020/07/24	27	75.24	12	75.74	75.10	15	12,340	0.12%
2020/07/23	11	75.28	21	75.30	76.20	-10	12,447	-0.08%
2020/07/22	8	75.50	28	75.91	75.20	-20	12,515	-0.16%
2020/07/21	7	71.74	13	71.91	72.60	-6	12,633	-0.05%
2020/07/20	7	68.89	12	69.59	70.80	-5	12,703	-0.04%
2020/07/17	18	69.81	12	68.84	68.00	6	12,915	0.05%
2020/07/16	26	70.52	16.1	70.43	69.50	10	13,172	0.08%
2020/07/15	32	71.86	53	72.08	71.00	-21	13,437	-0.16%
2020/07/14	18	70.31	19	70.40	69.20	-1	13,526	-0.01%
2020/07/13	5	68.52	2	67.90	67.80	3	13,692	0.02%
2020/07/10	16	67.24	3	67.20	67.60	13	13,861	0.09%
2020/07/09	32	70.12	8	70.08	70.30	24	14,017	0.17%
2020/07/08	17	67.72	11	67.49	68.40	6	13,902	0.04%
2020/07/07	3	65.83	20.5	67.00	65.20	-17.5	13,792	-0.13%
2020/07/06	21	68.03	39	69.04	67.10	-18	13,694	-0.13%
2020/07/03	5	66.04	9.1	66.01	65.00	-4.1	13,380	-0.03%
2020/07/02	8.3	65.82	22	65.96	66.10	-13.7	13,427	-0.10%
2020/07/01	12	64.12	14	64.95	64.40	-2	13,283	-0.02%
2020/06/30	16	62.26	35	62.31	63.60	-19	12,952	-0.15%
2020/06/29	0	0.00	5	60.54	60.50	-5	12,820	-0.04%
2020/06/24	0	0.00	1	59.50	60.30	-1	12,768	-0.01%
2020/06/23	8	60.20	0	0.00	60.30	8	12,731	0.06%
2020/06/22	1	59.50	0.1	59.50	59.40	0.9	12,684	0.01%
2020/06/19	13	60.16	2	59.80	59.20	11	12,767	0.09%
2020/06/18	5	60.70	1	60.30	60.30	4	12,779	0.03%
2020/06/17	1	60.40	9	59.78	60.00	-8	12,742	-0.06%
2020/06/16	11.3	59.68	13	59.93	59.60	-1.7	12,743	-0.01%
2020/06/15	4	57.50	3	57.70	57.00	1	12,766	0.01%
2020/06/12	1	57.50	0	0.00	57.80	1	12,908	0.01%
2020/06/11	14.1	58.81	18.1	59.53	57.80	-4	13,006	-0.03%
2020/06/10	3	59.80	0	0.00	59.90	3	13,216	0.02%
2020/06/09	3	59.83	3	60.07	59.70	0	13,447	0.00%
2020/06/08	19	59.93	0	0.00	59.60	19	13,808	0.14%
2020/06/05	4	61.60	5	61.60	60.90	-1	14,205	-0.01%
2020/06/04	6	61.08	4	60.93	60.70	2	14,240	0.01%
2020/06/03	2	60.95	8	61.23	60.60	-6	14,281	-0.04%
2020/06/02	19	61.01	7	60.76	60.20	12	14,234	0.08%
2020/06/01	3	60.23	16	60.60	61.50	-13	14,121	-0.09%
2020/05/29	3	59.13	1	58.90	58.70	2	14,067	0.01%
2020/05/28	6	59.13	5	59.24	58.50	1	14,288	0.01%
2020/05/27	17	59.64	30	59.63	59.80	-13	14,419	-0.09%
2020/05/26	11	59.55	14	59.12	58.50	-3	14,268	-0.02%
2020/05/25	18	58.17	7	58.70	58.80	11	14,013	0.08%
2020/05/22	2.1	55.44	3	55.40	55.00	-0.9	13,773	-0.01%
2020/05/21	5	55.48	7	55.00	56.00	-2	13,804	-0.01%
2020/05/20	13	55.08	4	54.98	54.50	9	13,746	0.07%
2020/05/19	2	55.80	5	55.52	55.30	-3	13,766	-0.02%
2020/05/18	8	55.49	5	55.60	55.60	3	13,818	0.02%
2020/05/15	5	56.06	8	56.51	57.00	-3	13,803	-0.02%
2020/05/14	10	57.62	4	55.90	55.90	6	13,718	0.04%
2020/05/13	4	58.68	8	58.34	58.00	-4	13,535	-0.03%
2020/05/12	2	58.85	13	59.12	59.70	-11	13,396	-0.08%
2020/05/11	18	58.49	38	58.22	58.70	-20	13,232	-0.15%
2020/05/08	17	57.21	0	0.00	56.80	17	12,971	0.13%
2020/05/07	25	57.28	7	57.41	58.30	18	12,729	0.14%
2020/05/06	23	59.51	11	58.71	58.20	12	12,280	0.10%
2020/05/05	15	61.97	2	61.20	61.00	13	11,905	0.11%
2020/05/04	13	62.08	1	61.60	62.10	12	11,699	0.10%
2020/04/30	5	65.08	1	64.70	64.70	4	11,530	0.03%
2020/04/29	11	64.53	5	64.76	65.20	6	11,381	0.05%
2020/04/28	10	65.55	7	65.11	64.60	3	11,278	0.03%
2020/04/27	10	63.86	20	64.26	63.30	-10	11,074	-0.09%
2020/04/24	13	64.22	13.2	63.60	63.10	-0.2	10,867	0.00%
2020/04/23	5	61.96	8	62.83	63.20	-3	10,455	-0.03%
2020/04/22	32	62.95	10	62.22	62.80	22	10,301	0.21%
2020/04/21	14	64.45	26	64.90	62.70	-12	9,967	-0.12%
2020/04/20	20	66.22	13	66.02	67.50	7	9,620	0.07%
2020/04/17	39	63.82	44	63.36	62.60	-5	9,177	-0.05%
2020/04/16	20	58.57	32.2	59.87	60.50	-12.2	8,585	-0.14%
2020/04/15	6	53.85	4	54.05	55.00	2	8,142	0.02%
2020/04/14	12	52.48	16	52.21	53.60	-4	7,906	-0.05%
2020/04/13	11	49.58	37	50.04	49.75	-26	7,571	-0.34%
2020/04/10	1	47.60	7	47.86	48.00	-6	7,409	-0.08%
2020/04/09	7	47.19	4	47.53	47.35	3	7,446	0.04%
2020/04/08	5	47.91	2	48.45	47.75	3	7,427	0.04%
2020/04/07	3	47.88	32	47.36	48.00	-29	7,403	-0.39%
2020/04/06	20	44.34	2	44.40	44.55	18	7,292	0.25%
2020/04/01	1	44.05	4	43.93	44.00	-3	7,271	-0.04%
2020/03/31	8	42.84	7	43.46	44.00	1	7,377	0.01%
2020/03/30	6	42.38	1	42.45	42.50	5	7,223	0.07%
2020/03/27	1	42.20	2	42.10	41.65	-1	7,201	-0.01%
2020/03/26	3	42.67	0.3	42.80	42.75	2.7	7,160	0.04%
2020/03/25	13	42.57	15	42.86	42.25	-2	7,277	-0.03%
2020/03/24	1	41.25	0	0.00	41.10	1	7,223	0.01%
2020/03/23	0	0.00	2	39.05	38.65	-2	7,214	-0.03%
2020/03/20	2	38.10	1	39.30	38.65	1	7,303	0.01%
2020/03/19	3.2	36.12	3	36.15	36.15	0.2	7,286	0.00%
2020/03/18	0.4	40.10	1	40.20	40.10	-0.6	7,214	-0.01%
2020/03/17	4	42.45	2	43.00	42.50	2	7,254	0.03%
2020/03/16	13	44.82	9	44.70	44.00	4	7,283	0.05%
2020/03/13	16	43.82	10	43.09	43.00	6	7,539	0.08%
2020/03/12	11	47.76	23	48.30	47.35	-12	7,367	-0.16%
2020/03/11	13	51.72	20	51.63	52.60	-7	7,030	-0.10%
2020/03/10	2	47.98	47	48.05	48.50	-45	6,674	-0.67%
2020/03/09	7	48.56	2	48.90	47.55	5	6,638	0.08%
2020/03/06	2	48.73	7	49.36	49.85	-5	6,833	-0.07%
2020/03/05	3	49.38	5	49.52	49.60	-2	7,229	-0.03%
2020/03/04	1	48.50	11	48.13	48.50	-10	7,213	-0.14%
2020/03/03	71	48.79	7	48.69	47.90	64	7,165	0.89%
2020/03/02	11	48.92	16	49.15	50.50	-5	6,855	-0.07%
2020/02/27	0	0.00	3	47.72	47.45	-3	6,627	-0.05%
2020/02/26	3	47.03	2	47.15	46.80	1	6,515	0.02%
2020/02/25	4	48.13	1	48.45	48.45	3	6,464	0.05%
2020/02/24	1	47.50	5	47.73	48.30	-4	6,418	-0.06%
2020/02/21	4	48.35	9	47.83	47.50	-5	6,327	-0.08%
2020/02/20	0	0.00	8	47.39	48.00	-8	6,224	-0.13%
2020/02/19	7	47.29	4	46.75	47.15	3	6,098	0.05%
2020/02/18	2	46.35	4	46.35	47.00	-2	5,964	-0.03%
2020/02/17	3	44.85	0	0.00	45.50	3	5,836	0.05%
2020/02/13	1	43.15	0	0.00	43.10	1	5,723	0.02%
2020/02/12	0	0.00	1	43.20	43.20	-1	5,698	-0.02%
2020/02/11	0	0.00	1	42.45	42.75	-1	5,724	-0.02%
2020/02/10	1	42.30	0	0.00	42.25	1	5,738	0.02%
2020/02/07	2	43.50	0	0.00	42.90	2	5,749	0.03%
2020/02/06	1	44.25	1	44.15	44.40	0	5,733	0.00%
2020/02/05	1	43.95	0	0.00	43.95	1	5,740	0.02%
2020/02/04	2	43.70	0	0.00	44.05	2	5,734	0.03%
2020/01/31	0	0.00	1	43.00	43.65	-1	5,725	-0.02%
2020/01/30	6	43.22	0	0.00	43.10	6	5,689	0.11%
2020/01/17	3	46.13	0	0.00	46.00	3	5,626	0.05%
2020/01/16	2	45.55	6	45.72	46.65	-4	5,574	-0.07%
2020/01/15	4	46.70	2	46.70	46.55	2	5,494	0.04%
2020/01/14	5	47.57	1	47.65	47.15	4	5,475	0.07%
2020/01/10	1	46.80	8	47.29	47.35	-7	5,402	-0.13%
2020/01/09	2	47.35	1	47.30	46.90	1	5,394	0.02%
2020/01/08	1	46.80	0	0.00	46.85	1	5,490	0.02%
2020/01/07	1	46.80	0	0.00	46.70	1	5,491	0.02%
2020/01/06	1	46.85	1	46.85	46.70	0	5,459	0.00%
2020/01/03	5	47.22	0	0.00	47.30	5	5,427	0.09%
2019/12/31	1	48.25	1	47.35	47.30	0	5,272	0.00%
2019/12/30	3	48.25	0	0.00	48.35	3	5,204	0.06%
2019/12/27	1	48.20	3	48.03	48.20	-2	5,152	-0.04%
2019/12/26	6	47.98	11	48.32	47.15	-5	5,074	-0.10%
2019/12/25	1	47.65	4	47.45	47.60	-3	4,899	-0.06%
2019/12/24	3	47.22	4	47.03	47.25	-1	4,880	-0.02%
2019/12/23	6	46.10	5	45.97	46.90	1	4,849	0.02%
2019/12/20	34	46.97	29	47.20	46.50	5	4,800	0.10%
2019/12/19	3	47.23	116	47.36	47.90	-113	4,662	-2.42%	大賣/鉅額交易
2019/12/18	5	47.43	3	47.90	47.30	2	4,607	0.04%
2019/12/17	19	48.24	4	47.93	48.00	15	4,553	0.33%
2019/12/16	8	47.96	1	47.85	47.55	7	4,401	0.16%
2019/12/13	6	46.74	3	46.97	46.90	3	4,309	0.07%
2019/12/12	18.1	47.98	17	48.32	47.80	1.1	4,222	0.03%
2019/12/11	9	47.39	12	47.20	47.90	-3	4,013	-0.07%
2019/12/10	17	46.83	25	46.74	47.80	-8	3,795	-0.21%
2019/12/09	1	44.05	7	44.39	44.05	-6	3,261	-0.18%
2019/12/06	5	43.83	5	44.41	43.95	0	3,164	0.00%
2019/12/05	3	44.18	3	44.47	44.80	0	3,070	0.00%
2019/12/04	11	43.71	1	43.90	44.20	10	2,978	0.34%
2019/12/03	123	44.24	27	44.11	44.05	96	2,899	3.31%	大買/
2019/12/02	15	42.57	35	43.08	44.30	-20	2,609	-0.77%
2019/11/29	4	40.46	14	40.68	40.95	-10	2,316	-0.43%
2019/11/28	10	40.18	11	40.05	40.10	-1	2,249	-0.04%
2019/11/27	0	0.00	2	39.48	39.55	-2	2,165	-0.09%
2019/11/26	7	38.06	0	0.00	38.90	7	2,150	0.33%
2019/11/22	2	38.30	1	38.15	38.30	1	2,265	0.04%
2019/11/20	0	38.45	0	0.00	38.30	0	2,634	0.00%
2019/11/18	0	0.00	2	38.45	38.35	-2	2,742	-0.07%
2019/11/12	0	0.00	1	38.40	38.45	-1	2,902	-0.03%
2019/11/11	3	38.85	0	0.00	38.45	3	2,952	0.10%
2019/11/07	0	0.00	1	38.95	38.90	-1	2,967	-0.03%
2019/11/06	0	0.00	5	38.65	38.55	-5	2,981	-0.17%
2019/11/04	5	38.30	1	38.15	38.05	4	3,001	0.13%
2019/11/01	3	37.50	1	37.75	37.85	2	2,988	0.07%
2019/10/31	1	37.60	0	0.00	37.40	1	3,003	0.03%
2019/10/30	0	0.00	1	38.25	38.40	-1	2,962	-0.03%
2019/10/28	1	38.40	0	0.00	38.30	1	2,990	0.03%
2019/10/24	0	0.00	1	39.15	39.00	-1	3,077	-0.03%
2019/10/21	1	38.95	0	0.00	38.95	1	3,101	0.03%
2019/10/17	0	0.00	6	39.00	38.95	-6	3,090	-0.19%
2019/10/16	5	39.91	5	40.10	39.35	0	3,069	0.00%
2019/10/15	1	39.30	0	0.00	38.40	1	2,957	0.03%
2019/10/14	1	38.80	0	0.00	39.20	1	2,940	0.03%
2019/10/08	0	0.00	1	39.05	39.00	-1	2,927	-0.03%
2019/10/07	0	0.00	21	39.25	39.15	-21	2,922	-0.72%
2019/10/02	2	38.85	0	0.00	39.40	2	2,895	0.07%
2019/09/27	2	38.98	6	39.62	38.95	-4	2,873	-0.14%
2019/09/25	6	39.88	1	39.80	39.90	5	2,859	0.17%
2019/09/24	4	40.83	0	0.00	40.55	4	2,847	0.14%
2019/09/23	1	40.70	3	40.72	40.75	-2	2,810	-0.07%
2019/09/20	1	40.30	1	40.30	40.60	0	2,802	0.00%
2019/09/19	2	40.15	0	0.00	40.10	2	2,764	0.07%
2019/09/18	0	0.00	2	40.00	40.05	-2	2,755	-0.07%
2019/09/17	0	0.00	1	39.55	39.45	-1	2,736	-0.04%
2019/09/16	0	0.00	14	40.28	40.20	-14	2,700	-0.52%
2019/09/11	0	0.00	2	40.45	40.20	-2	2,671	-0.07%
2019/09/10	2	40.50	3	40.60	40.55	-1	2,655	-0.04%
2019/09/09	3	40.58	3	40.35	40.50	0	2,628	0.00%
2019/09/06	4	40.10	4	40.15	40.00	0	2,591	0.00%
2019/09/05	0	0.00	2	41.18	40.95	-2	2,517	-0.08%
2019/09/04	5	40.80	6	41.18	40.90	-1	2,472	-0.04%
2019/09/03	19	41.56	2	42.40	40.90	17	2,420	0.70%
2019/09/02	0	0.00	4	39.95	41.25	-4	2,180	-0.18%
2019/08/30	4	40.03	4	39.64	39.85	0	2,114	0.00%
2019/08/29	0	0.00	3	39.50	39.95	-3	2,089	-0.14%
2019/08/28	1	39.40	1	39.85	39.70	0	2,049	0.00%
2019/08/27	4	39.80	11	40.05	39.45	-7	2,008	-0.35%
2019/08/26	3	39.17	2	39.95	39.10	1	1,855	0.05%
2019/08/23	45	39.93	38	38.59	38.60	7	1,693	0.41%
2019/08/22	4	39.34	7	39.61	40.45	-3	1,428	-0.21%
2019/08/21	7	38.74	1	39.00	39.00	6	1,323	0.45%
2019/08/16	0	0.00	1	38.30	38.10	-1	1,244	-0.08%
2019/08/15	0	0.00	2	38.03	37.85	-2	1,196	-0.17%
2019/08/14	1	39.55	0	0.00	39.55	1	1,126	0.09%
2019/08/13	0	0.00	2	39.70	39.70	-2	1,077	-0.19%
2019/08/12	2	39.70	2	39.80	39.70	0	1,050	0.00%
2019/08/08	0	0.00	4	39.35	39.35	-4	1,008	-0.40%
2019/08/07	10	39.00	1	38.40	38.65	9	971	0.93%
2019/08/06	0	0.00	1	37.65	37.90	-1	933	-0.11%
2019/08/05	2	37.60	1	37.10	37.20	1	921	0.11%
2019/08/02	3	37.33	1	37.80	37.60	2	925	0.22%
2019/07/30	2	38.75	2	38.68	38.65	0	986	0.00%
2019/07/29	22	38.86	3	39.13	39.25	19	981	1.94%
2019/07/26	1	39.50	4	39.16	38.00	-3	959	-0.31%
2019/07/19	1	36.45	0	0.00	36.40	1	913	0.11%
2019/07/15	0	0.00	1	36.10	36.05	-1	1,033	-0.10%
2019/07/12	0	0.00	1	36.10	36.05	-1	1,040	-0.10%
2019/07/11	5	35.35	0	0.00	35.40	5	1,047	0.48%
2019/07/10	2	35.40	0	0.00	35.55	2	1,053	0.19%
2019/07/08	1	35.80	0	0.00	35.40	1	1,083	0.09%
2019/07/05	0	0.00	1	35.50	35.50	-1	1,088	-0.09%
2019/07/04	0	0.00	1	35.00	35.10	-1	1,094	-0.09%
2019/07/01	0	0.00	1	35.65	35.50	-1	1,114	-0.09%
2019/06/25	1	35.15	0	0.00	34.40	1	1,123	0.09%
2019/06/24	1	34.65	0	0.00	35.10	1	1,125	0.09%
2019/06/20	2	33.93	1	34.20	34.55	1	1,117	0.09%
2019/06/12	0	0.00	2	33.70	33.70	-2	1,121	-0.18%
2019/06/10	0	0.00	0	36.70	33.70	0	1,118	0.00%
2019/06/04	0.6	35.50	0	0.00	33.50	0.6	1,103	0.06%
2019/05/31	1	33.30	0	0.00	33.55	1	1,095	0.09%
2019/05/24	1	33.00	0	0.00	33.00	1	1,074	0.09%
2019/05/21	0	0.00	11	33.44	33.65	-11	1,049	-1.05%
2019/05/20	1	34.15	1	34.45	34.20	0	1,032	0.00%
2019/05/16	2	35.65	0	0.00	35.50	2	1,007	0.20%
2019/05/14	0	0.00	1	35.50	35.50	-1	995	-0.10%
2019/05/13	2	36.45	3	35.73	35.50	-1	980	-0.10%
2019/05/10	1	36.60	2	36.75	36.45	-1	970	-0.10%
2019/05/09	1	36.35	0	0.00	36.10	1	953	0.10%
2019/05/08	3	37.68	1	38.00	37.45	2	928	0.22%
2019/05/07	14	38.15	1	37.65	38.20	13	910	1.43%
2019/05/03	0	0.00	1	36.95	36.75	-1	793	-0.13%
2019/04/30	1	36.00	0	0.00	36.00	1	747	0.13%
2019/04/29	0	0.00	1	35.65	35.60	-1	726	-0.14%
2019/04/26	2	36.63	1	36.45	36.35	1	695	0.14%
2019/04/25	1	37.00	1	36.60	36.60	0	658	0.00%
2019/04/24	5	36.67	6	36.91	36.95	-1	614	-0.16%
2019/04/22	1	35.00	0	0.00	34.80	1	494	0.20%
2019/04/17	0	0.00	2	34.45	34.80	-2	443	-0.45%
2019/04/16	0	0.00	1	34.30	34.60	-1	419	-0.24%
2019/04/15	0	0.00	4	35.36	34.60	-4	406	-0.98%
2019/04/11	0	0.00	1	34.00	34.05	-1	359	-0.28%
2019/04/10	0	0.00	1	33.85	33.85	-1	344	-0.29%
2019/04/09	0	0.00	1	33.20	33.80	-1	332	-0.30%
2019/04/02	5	32.14	0	0.00	32.30	5	287	1.74%
2019/03/27	0	0.00	0.2	32.90	32.80	-0.2	237	-0.10%
2019/03/19	1	33.50	0	0.00	33.50	1	200	0.50%
2019/03/12	0	34.00	0	0.00	34.00	0	210	0.00%
2019/03/11	0	0.00	1	33.90	34.00	-1	215	-0.46%
2019/02/27	2	34.10	0	0.00	33.95	2	231	0.87%
2019/02/22	0	0.00	0.6	33.95	34.00	-0.6	222	-0.28%
2019/02/21	0	0.00	4	34.50	34.05	-4	223	-1.79%
2019/02/19	1	34.10	0	0.00	33.95	1	229	0.44%
2019/02/11	0	33.10	0	0.00	33.10	0	230	0.00%
2019/01/25	0	0.00	4	33.25	33.15	-4	218	-1.83%
2019/01/24	0	0.00	4	32.80	33.05	-4	221	-1.80%
2019/01/15	0	0.00	1	31.70	31.75	-1	230	-0.43%
2018/12/03	0	0.00	1	34.70	34.60	-1	290	-0.34%
2018/11/29	3	33.95	0	0.00	33.95	3	277	1.08%
2018/11/13	0	0.00	3	31.28	31.60	-3	274	-1.09%
2018/11/12	0	0.00	1	31.50	31.65	-1	275	-0.36%
2018/11/02	0	0.00	1	31.75	31.90	-1	328	-0.30%
2018/10/30	1	30.05	0	0.00	30.10	1	333	0.30%
2018/10/26	0	0.00	1	31.00	31.00	-1	333	-0.30%
2018/10/25	1	31.15	0	0.00	31.10	1	329	0.30%
2018/10/24	1	31.95	0	0.00	32.05	1	338	0.30%
2018/10/18	1	32.00	0	0.00	31.75	1	330	0.30%
2018/10/11	0	0.00	2	32.50	32.50	-2	317	-0.63%
2018/09/28	0	0.00	10	34.25	34.20	-10	299	-3.34%
2018/09/26	0	0.00	21.2	34.15	34.15	-21.2	306	-6.94%
2018/09/25	1	34.20	0	0.00	34.15	1	310	0.32%
2018/09/17	2	34.23	0	0.00	34.15	2	383	0.52%
2018/09/14	0	0.00	2	34.35	34.45	-2	385	-0.52%
2018/09/13	1	34.00	0	0.00	34.35	1	387	0.26%
2018/09/12	1	34.20	0	0.00	33.80	1	392	0.25%
2018/09/07	2	34.73	0	0.00	34.90	2	400	0.50%
2018/08/31	2	35.80	0	0.00	35.65	2	438	0.46%
2018/08/23	1	34.55	0	0.00	34.55	1	443	0.23%
2018/08/22	1	34.50	0	0.00	34.55	1	446	0.22%
2018/08/21	1	34.60	0	0.00	34.50	1	459	0.22%
2018/08/20	1	34.80	0	0.00	34.75	1	471	0.21%
2018/08/16	1	35.00	0	0.00	35.00	1	475	0.21%
2018/08/15	1	35.00	0	0.00	34.80	1	473	0.21%
2018/08/13	1	37.45	0	0.00	37.50	1	444	0.23%
2018/08/10	2	37.95	0	0.00	37.70	2	435	0.46%
2018/08/09	0	0.00	11	37.90	38.15	-11	426	-2.58%
2018/08/08	0	0.00	6	38.10	37.95	-6	424	-1.41%
2018/08/02	1	37.50	2	37.55	37.55	-1	425	-0.23%
2018/08/01	0	0.00	1	38.00	38.00	-1	427	-0.23%
2018/07/31	2	37.43	0	0.00	38.50	2	430	0.46%
2018/07/27	1	37.55	0	0.00	37.50	1	425	0.23%
2018/07/24	0	0.00	1	37.35	37.35	-1	432	-0.23%
2018/07/23	0	0.00	10	37.15	37.10	-10	436	-2.29%
2018/07/12	10	36.70	0	0.00	36.70	10	479	2.09%
2018/07/06	8	36.60	0	0.00	36.05	8	505	1.58%
2018/07/02	4	38.33	0	0.00	37.80	4	500	0.80%
2018/06/28	1	38.55	0	0.00	38.55	1	444	0.23%
2018/06/22	0	0.00	4	36.75	36.70	-4	432	-0.93%
2018/06/21	0	0.00	4	36.95	37.00	-4	432	-0.92%
2018/06/20	2	36.95	0	0.00	36.95	2	430	0.46%
2018/06/14	1	39.00	0	0.00	37.90	1	417	0.24%
2018/06/13	0	0.00	1	37.90	37.80	-1	382	-0.26%
2018/06/05	1	38.10	0	0.00	38.00	1	409	0.24%
2018/05/31	0	0.00	2	38.30	37.45	-2	418	-0.48%
2018/05/29	0	0.00	1	38.40	38.40	-1	417	-0.24%
2018/05/28	4	37.70	0	0.00	37.95	4	410	0.97%
2018/05/17	1	36.60	0	0.00	36.50	1	437	0.23%
2018/05/16	0	0.00	1	36.90	36.60	-1	443	-0.23%
2018/05/15	1	36.90	0	0.00	36.90	1	460	0.22%
2018/05/11	1	36.70	0	0.00	36.60	1	496	0.20%
2018/05/08	1	37.05	1	37.05	37.20	0	517	0.00%
2018/04/30	2	35.70	50	35.80	35.65	-48	570	-8.41%
2018/04/27	1	36.00	0	0.00	36.00	1	577	0.17%
2018/04/26	1	36.30	0	0.00	36.00	1	606	0.16%
2018/04/25	4	35.83	0	0.00	36.05	4	640	0.62%
2018/04/24	8	36.33	0	0.00	36.20	8	846	0.94%
2018/04/23	0	0.00	1	36.70	36.85	-1	889	-0.11%
2018/04/20	1	37.40	0	0.00	37.35	1	897	0.11%
2018/04/17	1	37.60	5	37.90	37.60	-4	881	-0.45%
2018/04/16	0	0.00	2	38.05	38.05	-2	872	-0.23%
2018/04/12	0	0.00	0	39.30	39.10	0	862	0.00%
2018/04/03	1	38.85	0	0.00	38.95	1	881	0.11%
2018/03/30	0	0.00	2	39.31	39.40	-2	882	-0.23%
2018/03/28	0	0.00	1	38.90	38.85	-1	882	-0.11%
2018/03/27	4	39.10	0	0.00	39.10	4	883	0.45%
2018/03/23	1	38.60	0	0.00	38.80	1	889	0.11%
2018/03/22	1	38.80	0	0.00	38.80	1	891	0.11%
2018/03/19	0	0.00	5	38.80	38.85	-5	905	-0.55%
2018/03/16	10	39.00	0	0.00	38.95	10	905	1.10%
2018/03/14	0	0.00	1	39.35	39.35	-1	901	-0.11%
2018/03/12	0	0.00	7	38.80	38.95	-7	897	-0.78%
2018/03/07	10	38.75	0	0.00	38.60	10	893	1.12%
2018/03/02	1	39.05	1	39.10	39.15	0	929	0.00%
2018/03/01	2	39.15	0	0.00	39.20	2	972	0.21%
2018/02/12	7	39.04	3	38.95	39.10	4	970	0.41%
2018/02/07	1	39.75	0	0.00	39.10	1	954	0.10%
2018/02/06	6	39.72	10	39.50	39.10	-4	940	-0.43%
2018/02/02	27	40.54	3	40.40	40.40	24	912	2.63%
2018/02/01	25	41.00	0	0.00	40.80	25	913	2.74%
2018/01/31	6	40.79	0	0.00	41.00	6	913	0.66%
2018/01/30	7	40.65	1	40.75	40.65	6	905	0.66%
2018/01/26	1	41.30	0	0.00	41.30	1	886	0.11%
2018/01/25	3	42.03	0	0.00	41.70	3	888	0.34%
2018/01/23	2	42.45	1	42.40	42.00	1	869	0.11%
2018/01/22	3	42.37	2	42.28	42.20	1	863	0.12%
2018/01/19	0	0.00	5	42.70	42.55	-5	839	-0.60%
2018/01/18	128	43.50	104	43.99	43.00	24	802	2.99%	大買/大賣/
2018/01/17	2	41.38	7	41.00	41.75	-5	596	-0.84%
2018/01/12	2	39.95	6	39.99	40.00	-4	562	-0.71%
2018/01/11	0	0.00	1	39.65	39.85	-1	568	-0.18%
2018/01/10	1	39.85	0	0.00	39.80	1	573	0.17%
2018/01/05	7	40.10	0	0.00	40.15	7	591	1.18%