晶技 (3042)-永豐金-敦南券商分點個股進出

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
115.5
漲跌
▲0.5
漲幅
+0.43%
成交量
3,326張
產業
上市電子零組件類股
1036人加入追蹤

立即追蹤
本地時間:14:30

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

晶技 (3042)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	5	115.00	10	115.50	115.50	-5	4,703	-0.11%
2024/05/22	2	113.50	4	114.75	115.00	-2	4,686	-0.04%
2024/05/21	1.1	111.89	0	0.00	112.00	1.1	4,652	0.02%
2024/05/20	2.1	110.19	5	110.60	110.00	-2.9	4,646	-0.06%
2024/05/17	7	108.43	5	108.40	108.00	2	4,602	0.04%
2024/05/16	0	111.00	0	0.00	109.50	0	4,566	0.00%
2024/05/15	0	111.00	2	111.25	111.00	-2	4,554	-0.04%
2024/05/14	0	0.00	3	112.00	112.00	-3	4,543	-0.07%
2024/05/13	0	0.00	1	110.00	110.00	-1	4,519	-0.02%
2024/05/10	4	110.50	0	0.00	110.50	4	4,504	0.09%
2024/05/09	1	114.00	3.6	114.19	112.50	-2.6	4,471	-0.06%
2024/05/08	1	110.00	4	112.25	113.00	-3	4,445	-0.07%
2024/05/07	2	111.00	0	0.00	111.00	2	4,413	0.05%
2024/05/06	2	111.51	10	109.00	112.00	-8	4,380	-0.18%
2024/05/03	1	113.00	7	112.93	111.50	-6	4,340	-0.14%
2024/05/02	2	111.00	0	0.00	112.00	2	4,276	0.05%
2024/04/30	0.1	112.35	1	111.50	112.50	-0.9	4,246	-0.02%
2024/04/29	0.2	110.27	4	110.25	111.00	-3.8	4,221	-0.09%
2024/04/26	3	107.52	0	0.00	106.50	3	4,202	0.07%
2024/04/25	2	105.00	5	106.90	107.00	-3	4,192	-0.07%
2024/04/24	0	106.00	1.1	106.05	106.00	-1.1	4,174	-0.03%
2024/04/23	0	0.00	5.1	103.00	104.00	-5.1	4,174	-0.12%
2024/04/22	1	103.00	5	106.00	103.50	-4	4,166	-0.10%
2024/04/19	3	107.17	9	107.56	106.50	-6	4,145	-0.14%
2024/04/18	1	109.00	1	111.00	111.00	0	4,121	0.00%
2024/04/17	3.1	110.33	0	0.00	110.00	3.1	4,124	0.07%
2024/04/16	1	110.00	1.1	108.54	109.00	0	4,121	0.00%
2024/04/15	5.2	111.52	0.5	112.48	112.00	4.7	4,066	0.11%
2024/04/11	4.1	112.50	1	112.50	112.50	3.1	4,042	0.08%
2024/04/09	2.4	111.21	5	112.00	111.00	-2.6	4,006	-0.07%
2024/04/03	0.4	109.93	0	0.00	109.50	0.4	3,918	0.01%
2024/04/02	5	110.50	0	0.00	110.50	5	3,889	0.13%
2024/04/01	4	111.13	2.2	110.61	110.50	1.9	3,849	0.05%
2024/03/29	8.1	111.30	5	112.50	113.00	3.1	3,797	0.08%
2024/03/28	0.1	114.50	1	114.54	114.50	-0.9	3,512	-0.03%
2024/03/27	0	113.75	1.1	112.06	113.50	-1.1	3,365	-0.03%
2024/03/26	4.2	112.34	1	114.50	112.50	3.2	3,333	0.10%
2024/03/25	0	114.00	1	114.00	115.00	-1	3,277	-0.03%
2024/03/22	4.2	117.05	0.1	117.32	117.00	4.1	3,235	0.13%
2024/03/21	0.2	120.50	3	123.17	121.50	-2.8	3,152	-0.09%
2024/03/20	3.5	120.40	12	121.21	120.50	-8.5	3,020	-0.28%
2024/03/19	1	118.54	9.5	119.37	120.00	-8.5	2,829	-0.30%
2024/03/18	1.2	113.17	0.2	113.64	114.50	1	2,634	0.04%
2024/03/15	1.3	113.92	1	115.00	114.50	0.3	2,585	0.01%
2024/03/14	9.1	116.45	16.3	116.57	117.00	-7.2	2,519	-0.28%
2024/03/13	6.3	114.49	28.6	115.80	117.00	-22.3	2,330	-0.95%
2024/03/12	1.1	104.09	13	107.58	108.00	-11.9	1,972	-0.60%
2024/03/11	0	0.00	1	105.50	105.50	-1	1,893	-0.05%
2024/03/08	4.6	102.51	10	103.90	103.00	-5.4	1,883	-0.29%
2024/03/07	5.1	103.78	43	104.02	105.00	-37.9	1,872	-2.02%
2024/03/06	150	106.39	154	107.06	106.50	-4	1,836	-0.22%	大買/大賣/
2024/03/05	70.1	104.14	20.1	105.50	105.00	50	1,729	2.89%
2024/03/04	1	99.70	16	104.47	106.00	-15	1,599	-0.94%
2024/03/01	7.7	99.20	0	0.00	98.90	7.7	1,440	0.53%
2024/02/29	0	0.00	5	99.16	99.80	-5	1,453	-0.34%
2024/02/27	2.1	99.09	2	99.50	98.90	0.1	1,453	0.00%
2024/02/26	2	100.25	0	100.50	100.00	2	1,450	0.14%
2024/02/23	5.1	100.01	11.1	100.50	100.00	-6	1,448	-0.42%
2024/02/22	7.1	100.14	3.2	100.00	100.00	3.9	1,430	0.27%
2024/02/21	4	98.20	4.1	99.60	98.80	-0.1	1,401	0.00%
2024/02/20	5	96.60	1	97.30	96.20	4	1,364	0.29%
2024/02/19	10	97.25	0	0.00	97.30	10	1,372	0.73%
2024/02/16	1.1	97.52	0	0.00	97.50	1.1	1,407	0.07%
2024/02/15	0.1	96.89	2.1	96.55	96.90	-2	1,483	-0.13%
2024/02/02	0.1	95.70	0	0.00	95.50	0.1	1,504	0.00%
2024/01/31	1	95.00	0	0.00	95.00	1	1,531	0.07%
2024/01/30	0.1	96.20	0	0.00	95.50	0.1	1,535	0.00%
2024/01/29	0.1	96.20	1	96.40	96.20	-0.9	1,539	-0.06%
2024/01/26	0.1	96.80	0	0.00	96.50	0.1	1,542	0.01%
2024/01/25	0	96.40	0	0.00	96.30	0	1,543	0.00%
2024/01/19	0.3	95.00	0	0.00	95.00	0.3	1,552	0.02%
2024/01/18	0.1	94.25	0	0.00	94.20	0.1	1,564	0.00%
2024/01/17	3.2	94.63	0	0.00	94.00	3.2	1,565	0.20%
2024/01/16	0.1	95.54	0	0.00	95.30	0.1	1,554	0.00%
2024/01/15	0.1	96.10	1	95.70	96.00	-1	1,558	-0.06%
2024/01/12	0	95.10	0	0.00	94.80	0	1,563	0.00%
2024/01/11	0.1	95.06	0	0.00	94.90	0.1	1,563	0.00%
2024/01/10	1	94.90	0	0.00	94.90	1	1,597	0.06%
2024/01/09	0	0.00	0.5	95.90	95.50	-0.5	1,623	-0.03%
2024/01/08	1	96.10	0	0.00	95.70	1	1,671	0.06%
2024/01/05	0	0.00	0.7	97.20	96.70	-0.7	1,709	-0.04%
2024/01/04	2	98.40	1	99.60	97.60	1	1,735	0.06%
2024/01/03	1.1	98.23	1	98.10	98.30	0.1	1,746	0.01%
2024/01/02	0.1	98.60	2	98.60	99.00	-2	1,746	-0.11%
2023/12/28	0.1	98.60	0	0.00	98.80	0.1	1,784	0.01%
2023/12/27	0	98.50	0	0.00	98.60	0	1,796	0.00%
2023/12/26	2.1	98.59	0	0.00	98.00	2.1	1,856	0.11%
2023/12/22	2	96.65	0.1	97.00	96.60	1.9	1,965	0.10%
2023/12/21	2	97.52	0	0.00	97.00	2	1,980	0.10%
2023/12/20	2	98.30	0	0.00	98.00	2	1,981	0.10%
2023/12/19	2.1	98.66	0	0.00	97.70	2.1	1,998	0.11%
2023/12/18	0	100.50	0	0.00	100.00	0	2,004	0.00%
2023/12/15	1	102.00	2.2	101.55	101.00	-1.2	2,082	-0.06%
2023/12/14	0	0.00	2	101.00	101.50	-2	2,197	-0.09%
2023/12/13	2	100.25	1	100.00	100.00	1	2,268	0.04%
2023/12/12	0	0.00	1	100.00	100.00	-1	2,298	-0.04%
2023/12/11	0	100.00	0	0.00	100.00	0	2,348	0.00%
2023/12/08	9	100.14	0	0.00	100.00	9	2,413	0.37%
2023/12/07	0	101.50	2	103.00	101.50	-2	2,441	-0.08%
2023/12/06	0	103.50	6	104.00	104.00	-6	2,475	-0.24%
2023/12/05	1	102.50	2	102.50	103.00	-1	2,521	-0.04%
2023/12/04	2	103.00	3	103.17	103.00	-1	2,619	-0.04%
2023/12/01	1	101.51	0	0.00	101.50	1	2,901	0.03%
2023/11/30	0	103.00	0	0.00	103.00	0	2,981	0.00%
2023/11/29	1	102.50	5	102.70	102.50	-4	2,978	-0.13%
2023/11/28	1.1	101.46	5	100.70	102.00	-3.9	3,012	-0.13%
2023/11/27	0	101.50	1.1	101.45	100.50	-1.1	3,028	-0.04%
2023/11/24	0	100.00	10	100.00	100.50	-10	3,037	-0.33%
2023/11/22	0	0.00	4	99.85	100.00	-4	3,047	-0.13%
2023/11/21	0	0.00	1	100.01	100.00	-1	3,079	-0.03%
2023/11/20	0	0.00	0.1	99.92	100.50	-0.1	3,146	0.00%
2023/11/17	1	99.80	3	99.70	99.70	-2	3,177	-0.06%
2023/11/16	2	99.00	3	99.00	99.20	-1	3,292	-0.03%
2023/11/15	7.1	99.99	1	99.50	99.70	6.1	3,374	0.18%
2023/11/14	2	99.90	4.4	99.86	99.70	-2.4	3,463	-0.07%
2023/11/13	1	96.50	3	96.60	96.70	-2	3,599	-0.06%
2023/11/10	6	96.34	0	0.00	96.10	6	3,602	0.17%
2023/11/07	2.1	98.40	0	0.00	98.40	2.1	3,571	0.06%
2023/11/03	0.3	98.00	2	97.75	97.80	-1.7	3,604	-0.05%
2023/11/01	0.1	96.40	0	0.00	96.00	0.1	3,684	0.00%
2023/10/31	1.1	95.39	0	0.00	95.90	1.1	3,685	0.03%
2023/10/27	1	97.00	0.1	96.70	96.70	0.9	3,706	0.02%
2023/10/26	0.2	97.62	1	96.70	96.70	-0.8	3,718	-0.02%
2023/10/25	1.2	99.93	0	99.80	98.90	1.2	3,722	0.03%
2023/10/24	0.1	98.68	0	0.00	99.40	0.1	3,739	0.00%
2023/10/23	0	0.00	1	98.30	97.80	-1	3,759	-0.03%
2023/10/19	0.1	98.20	1	97.50	97.90	-1	3,801	-0.02%
2023/10/18	3	99.33	1.3	97.34	98.30	1.7	3,825	0.04%
2023/10/17	1.1	99.99	8.1	100.37	100.00	-7	3,781	-0.19%
2023/10/16	6	98.70	0	0.00	98.50	6	3,763	0.16%
2023/10/13	8.7	99.81	4.6	99.14	100.00	4.1	3,733	0.11%
2023/10/12	0.1	98.00	0	0.00	98.50	0.1	3,693	0.00%
2023/10/06	2	97.10	0	0.00	96.60	2	3,689	0.05%
2023/10/05	3	96.20	0	0.00	96.40	3	3,722	0.08%
2023/10/04	1	96.31	0	0.00	97.00	1	3,699	0.03%
2023/10/02	1.1	96.76	0	0.00	98.00	1.1	3,711	0.03%
2023/09/28	5.5	95.68	22	96.51	96.80	-16.5	3,669	-0.45%
2023/09/27	3.5	96.54	11	96.61	97.10	-7.5	3,625	-0.21%
2023/09/26	3	99.43	30	99.03	98.30	-27	3,668	-0.74%
2023/09/25	0.1	100.48	4	100.13	99.70	-3.9	3,714	-0.10%
2023/09/22	1.1	97.72	6	98.65	99.60	-4.9	3,711	-0.13%
2023/09/21	31.1	98.87	0.4	99.10	99.10	30.7	3,700	0.83%
2023/09/20	12.1	100.46	2	99.10	99.10	10.1	3,684	0.27%
2023/09/19	25.6	104.68	16.1	105.09	103.50	9.5	3,634	0.26%
2023/09/18	20.6	104.49	40	103.68	103.00	-19.4	3,582	-0.54%
2023/09/15	21.2	102.40	3	101.83	102.50	18.2	3,520	0.52%
2023/09/14	7	101.07	2	101.50	101.50	5	3,503	0.14%
2023/09/13	3.2	99.99	0	0.00	99.20	3.2	3,463	0.09%
2023/09/12	2.4	99.99	2.7	99.75	101.00	-0.3	3,415	-0.01%
2023/09/11	0.1	101.00	3	101.17	101.00	-2.9	3,342	-0.09%
2023/09/08	12.2	100.50	0	101.50	101.00	12.2	3,292	0.37%
2023/09/07	4	102.63	18.3	102.30	103.00	-14.3	3,226	-0.44%
2023/09/06	6	100.92	17.1	102.29	103.00	-11.1	3,130	-0.35%
2023/09/05	5	97.38	8	97.00	97.90	-3	2,825	-0.11%
2023/09/04	1	95.30	5	95.24	95.60	-4	2,749	-0.14%
2023/09/01	8.4	94.90	4	95.15	94.40	4.4	2,733	0.16%
2023/08/31	0	0.00	2	95.05	94.70	-2	2,686	-0.07%
2023/08/30	1.2	93.91	7	94.26	94.50	-5.8	2,684	-0.21%
2023/08/29	2	92.50	15	93.73	93.90	-13	2,672	-0.49%
2023/08/28	1	92.40	5	92.20	92.50	-4	2,654	-0.15%
2023/08/25	5.3	93.16	0	0.00	92.90	5.3	2,660	0.20%
2023/08/24	1.1	94.70	9	94.29	95.00	-7.9	2,629	-0.30%
2023/08/23	7	92.71	4	92.88	93.10	3	2,570	0.12%
2023/08/22	9	94.20	6	94.70	93.50	3	2,549	0.12%
2023/08/21	4.5	92.60	4	91.93	92.00	0.5	2,435	0.02%
2023/08/18	4.1	96.09	14	96.05	94.40	-9.9	2,340	-0.42%
2023/08/17	31.5	93.80	23.1	94.73	95.70	8.4	2,208	0.38%
2023/08/16	0	0.00	2.2	90.00	90.00	-2.2	1,983	-0.11%
2023/08/14	1	89.80	0	0.00	89.80	1	1,964	0.05%
2023/08/10	1.2	89.65	1	90.30	90.30	0.2	1,956	0.01%
2023/08/09	13.2	90.86	0	0.00	90.80	13.2	1,940	0.68%
2023/08/08	0	0.00	1.1	93.01	93.00	-1.1	1,902	-0.06%
2023/08/07	2	93.84	5.2	93.43	91.70	-3.2	1,865	-0.17%
2023/08/04	0	0.00	6	90.25	91.00	-6	1,833	-0.33%
2023/08/01	0	0.00	3	90.07	90.00	-3	1,820	-0.16%
2023/07/31	0	89.50	0.7	89.00	88.40	-0.7	1,800	-0.04%
2023/07/28	0	0.00	1	90.20	90.10	-1	1,781	-0.06%
2023/07/27	2	88.66	0	0.00	89.00	2	1,756	0.12%
2023/07/26	0	90.10	0	0.00	90.00	0	1,729	0.00%
2023/07/25	0	0.00	2	90.75	90.60	-2	1,701	-0.12%
2023/07/24	1	89.70	1	90.20	89.70	0	1,668	0.00%
2023/07/21	0	0.00	6	90.10	90.60	-6	1,649	-0.36%
2023/07/20	0	0.00	1	88.80	89.00	-1	1,638	-0.06%
2023/07/19	2	88.65	0.1	88.78	88.50	2	1,637	0.12%
2023/07/18	0	91.00	1	90.90	90.50	-1	1,623	-0.06%
2023/07/17	0	91.50	0	0.00	91.50	0	1,617	0.00%
2023/07/14	6.1	90.77	11	90.90	91.00	-4.9	1,615	-0.30%
2023/07/13	6.1	92.36	4	93.15	92.00	2.1	1,602	0.13%
2023/07/12	2.1	91.98	1	91.10	92.00	1.1	1,561	0.07%
2023/07/11	0	0.00	1.1	88.32	88.40	-1.1	1,516	-0.07%
2023/07/10	1.1	87.96	18.1	87.54	87.30	-17	1,519	-1.12%
2023/07/07	3.1	88.70	1.1	88.13	88.60	2	1,505	0.14%
2023/07/06	2.1	89.71	1	90.00	90.10	1.1	1,481	0.07%
2023/07/05	6.1	89.52	0	90.47	90.10	6.1	1,456	0.42%
2023/07/04	3	89.10	0	0.00	88.90	3	1,438	0.21%
2023/07/03	5	95.30	7.4	96.29	96.20	-2.4	1,336	-0.18%
2023/06/29	3	93.90	0	0.00	93.60	3	1,262	0.24%
2023/06/28	5.1	93.50	1	94.70	93.10	4.1	1,248	0.33%
2023/06/27	1	95.50	7	96.04	94.50	-6	1,226	-0.49%
2023/06/26	6	97.65	9	97.99	97.70	-3	1,195	-0.25%
2023/06/21	1	96.71	2.4	95.64	96.30	-1.4	1,137	-0.12%
2023/06/20	2	95.20	4.5	95.14	95.60	-2.5	1,107	-0.23%
2023/06/19	0	0.00	2	94.40	94.50	-2	1,106	-0.18%
2023/06/16	0	0.00	4	93.25	94.30	-4	1,105	-0.36%
2023/06/15	2	92.50	1	92.20	92.20	1	1,087	0.09%
2023/06/14	0	0.00	3	92.80	92.70	-3	1,087	-0.28%
2023/06/13	0	0.00	2	93.35	93.10	-2	1,091	-0.18%
2023/06/12	2	92.35	2	93.00	93.20	0	1,099	0.00%
2023/06/09	0	0.00	1	92.40	92.50	-1	1,088	-0.09%
2023/06/08	2	93.40	1.1	94.17	93.30	0.9	1,087	0.08%
2023/06/07	0	0.00	1	93.00	93.30	-1	1,081	-0.09%
2023/06/06	2	92.20	1	92.10	92.40	1	1,081	0.09%
2023/06/05	0	0.00	11	91.92	92.60	-11	1,095	-1.00%
2023/06/02	0	0.00	1	90.90	90.90	-1	1,123	-0.09%
2023/06/01	0	0.00	1.2	90.64	90.70	-1.2	1,116	-0.11%
2023/05/31	0	0.00	3	90.07	90.30	-3	1,120	-0.27%
2023/05/29	1	89.40	2.2	89.38	89.40	-1.2	1,107	-0.11%
2023/05/26	0	0.00	2	89.15	88.60	-2	1,098	-0.18%
2023/05/25	1	87.90	0.2	88.10	88.00	0.8	1,081	0.07%
2023/05/24	2	87.40	0	0.00	87.80	2	1,073	0.19%
2023/05/23	5	87.18	0	0.00	87.30	5	1,074	0.47%
2023/05/19	3	86.83	15	87.13	86.70	-12	1,083	-1.11%
2023/05/18	2	86.60	0	0.00	87.00	2	1,090	0.18%
2023/05/17	1	86.50	0	0.00	86.40	1	1,099	0.09%
2023/05/16	0	0.00	0.1	85.90	86.20	-0.1	1,125	-0.01%
2023/05/15	10.1	85.00	0	0.00	85.20	10.1	1,128	0.90%
2023/05/11	0	84.80	0	0.00	84.70	0	1,154	0.00%
2023/05/10	0.1	85.25	0.5	85.10	85.10	-0.4	1,165	-0.04%
2023/05/09	0.3	86.60	0	0.00	86.60	0.3	1,158	0.02%
2023/05/08	0	86.80	0	0.00	87.00	0	1,178	0.00%
2023/05/05	0.1	86.50	0	0.00	86.00	0.1	1,200	0.00%
2023/05/04	3	85.50	0	0.00	85.70	3	1,250	0.24%
2023/05/03	0.1	85.90	2	85.95	86.00	-2	1,285	-0.15%
2023/05/02	1	85.70	1	85.60	85.90	0	1,321	0.00%
2023/04/27	0.1	85.00	0	0.00	84.90	0.1	1,328	0.00%
2023/04/26	3	84.20	0	0.00	84.70	3	1,328	0.23%
2023/04/25	0.1	84.20	0	0.00	83.90	0.1	1,329	0.00%
2023/04/21	1.1	85.07	4	85.13	85.00	-2.9	1,321	-0.22%
2023/04/20	1.2	86.08	0	0.00	86.00	1.2	1,342	0.09%
2023/04/19	4	87.50	0	0.00	87.20	4	1,339	0.30%
2023/04/18	0	0.00	0.3	88.30	88.10	-0.3	1,329	-0.02%
2023/04/17	0.1	88.10	2	87.90	87.90	-1.9	1,323	-0.14%
2023/04/14	0.1	87.70	0	0.00	87.70	0.1	1,323	0.00%
2023/04/13	0	0.00	6.2	87.91	87.80	-6.2	1,322	-0.47%
2023/04/12	15	88.73	5	89.00	88.60	10	1,323	0.76%
2023/04/10	0	0.00	1	88.50	88.60	-1	1,316	-0.08%
2023/04/06	1.2	88.22	0	0.00	88.10	1.2	1,313	0.09%
2023/03/31	2	89.10	0	0.00	89.00	2	1,310	0.15%
2023/03/30	2	89.10	0.6	88.90	88.90	1.4	1,299	0.11%
2023/03/29	0	0.00	0.1	88.50	88.60	-0.1	1,289	-0.01%
2023/03/28	0	0.00	2	87.70	87.70	-2	1,301	-0.15%
2023/03/24	6	88.95	0	0.00	88.20	6	1,314	0.46%
2023/03/23	0	0.00	1	88.40	88.40	-1	1,299	-0.08%
2023/03/22	6.1	87.82	0	0.00	87.80	6.1	1,289	0.47%
2023/03/21	0	0.00	5.2	88.39	88.50	-5.2	1,265	-0.41%
2023/03/20	2	87.20	0	0.00	87.80	2	1,251	0.16%
2023/03/17	0	0.00	8	86.60	86.90	-8	1,244	-0.64%
2023/03/16	4	85.70	0	0.00	85.80	4	1,240	0.32%
2023/03/15	0	0.00	0.6	86.70	86.10	-0.6	1,239	-0.05%
2023/03/14	0.1	86.05	3	85.90	86.00	-2.9	1,243	-0.23%
2023/03/13	0.1	85.80	3	85.63	86.20	-2.9	1,243	-0.24%
2023/03/10	1.2	86.57	12	87.42	86.60	-10.8	1,240	-0.87%
2023/03/09	0	0.00	0.1	88.50	87.90	-0.1	1,247	-0.01%
2023/03/08	0.1	87.63	7	87.33	88.10	-6.9	1,241	-0.56%
2023/03/07	9	88.98	2.4	89.23	88.70	6.6	1,203	0.55%
2023/03/06	2	89.40	4.1	89.11	89.40	-2.1	1,148	-0.18%
2023/03/03	0	0.00	1	88.70	88.30	-1	1,132	-0.09%
2023/03/01	1	85.80	1	85.90	87.10	0	1,113	0.00%
2023/02/24	1	86.00	0.1	86.60	86.20	0.9	1,105	0.08%
2023/02/23	1	86.60	18	86.61	86.50	-17	1,099	-1.55%
2023/02/22	2	85.95	5	86.20	86.80	-3	1,104	-0.27%
2023/02/21	7.1	87.05	1	87.20	87.20	6.1	1,110	0.55%
2023/02/20	1	86.50	1	86.60	86.20	0	1,121	0.00%
2023/02/17	1	86.20	1	86.30	86.50	0	1,119	0.00%
2023/02/16	2.5	86.56	0	0.00	86.60	2.5	1,128	0.22%
2023/02/15	1	85.00	3	85.00	85.20	-2	1,135	-0.18%
2023/02/14	2	85.45	0	0.00	85.20	2	1,134	0.18%
2023/02/13	1	85.70	1.1	85.81	86.50	-0.1	1,116	0.00%
2023/02/10	0	0.00	40	86.83	86.50	-40	1,130	-3.54%
2023/02/08	0	0.00	5.1	88.94	89.10	-5.1	1,125	-0.45%
2023/02/07	1	88.10	1	88.30	88.60	0	1,122	0.00%
2023/02/06	3	88.50	0.1	89.40	89.20	2.9	1,125	0.26%
2023/02/03	12.1	90.01	0	0.00	90.00	12.1	1,107	1.09%
2023/02/02	0.1	88.80	1	89.80	90.50	-0.9	1,083	-0.08%
2023/02/01	3	87.50	5	88.46	88.70	-2	1,040	-0.19%
2023/01/31	31	87.47	4	87.10	87.10	27	1,011	2.67%
2023/01/30	1	85.10	2	84.80	85.10	-1	984	-0.10%
2023/01/17	1.1	82.33	0	0.00	82.50	1.1	979	0.11%
2023/01/16	1.1	83.15	0	0.00	83.00	1.1	996	0.11%
2023/01/13	5	84.14	1	83.50	83.30	4	1,012	0.40%
2023/01/11	0	0.00	0.1	85.51	85.80	-0.1	1,087	0.00%
2023/01/10	1	85.40	2.1	85.29	85.40	-1.1	1,095	-0.10%
2023/01/06	0.1	82.40	0	0.00	82.50	0.1	1,119	0.01%
2023/01/05	0.2	82.50	0	0.00	81.80	0.2	1,248	0.02%
2023/01/04	0.1	82.10	0	0.00	81.50	0.1	1,260	0.00%
2022/12/29	0	82.40	0	0.00	81.40	0	1,298	0.00%
2022/12/28	0.2	81.90	6	81.30	81.30	-5.9	1,314	-0.45%
2022/12/27	0.1	82.00	2	82.10	82.30	-1.9	1,319	-0.14%
2022/12/26	5.1	81.71	0	0.00	81.50	5.1	1,327	0.38%
2022/12/23	1	81.70	0	0.00	83.00	1	1,353	0.07%
2022/12/20	4	83.98	13	84.64	83.00	-9	1,406	-0.64%
2022/12/19	1	85.70	0	0.00	85.50	1	1,429	0.07%
2022/12/16	1	85.90	4	86.13	86.20	-3	1,418	-0.21%
2022/12/14	2	84.90	0	0.00	85.40	2	1,403	0.14%
2022/12/13	1.1	84.83	0	84.90	84.20	1.1	1,398	0.08%
2022/12/12	4	85.25	2	83.50	85.20	2	1,395	0.14%
2022/12/09	3	84.56	10	84.70	84.30	-7	1,402	-0.50%
2022/12/08	0	0.00	1	83.00	84.40	-1	1,401	-0.07%
2022/12/06	2	84.20	1	83.10	83.00	1	1,401	0.07%
2022/12/02	4	86.00	0	0.00	86.00	4	1,384	0.29%
2022/12/01	1	85.40	1.1	85.12	85.40	-0.1	1,375	-0.01%
2022/11/30	0	83.00	0	0.00	83.50	0	1,371	0.00%
2022/11/25	0	0.00	1	82.70	81.60	-1	1,375	-0.07%
2022/11/24	0	0.00	0	82.60	82.50	0	1,380	0.00%
2022/11/22	0	0.00	10	81.10	81.20	-10	1,388	-0.72%
2022/11/17	1	83.20	0	0.00	83.10	1	1,399	0.07%
2022/11/16	0	0.00	2	82.55	82.90	-2	1,406	-0.14%
2022/11/15	2	81.80	0	0.00	82.10	2	1,400	0.14%
2022/11/14	0	0.00	9	81.50	81.60	-9	1,413	-0.64%
2022/11/08	9	80.00	0	0.00	79.40	9	1,480	0.61%
2022/11/07	0.1	79.00	0	0.00	79.50	0.1	1,501	0.01%
2022/11/04	0	0.00	1	78.60	78.80	-1	1,514	-0.07%
2022/11/03	1	78.10	1	78.60	78.40	0	1,521	0.00%
2022/11/02	2	78.10	2	77.65	77.50	0	1,526	0.00%
2022/11/01	0	0.00	3	76.60	76.90	-3	1,517	-0.20%
2022/10/31	0	0.00	3	76.30	76.30	-3	1,519	-0.20%
2022/10/27	14	74.77	3	74.60	75.50	11	1,523	0.72%
2022/10/26	1	75.28	0	0.00	74.20	1	1,532	0.07%
2022/10/24	4	76.00	0	0.00	75.60	4	1,567	0.26%
2022/10/21	2	76.95	4	76.30	76.00	-2	1,562	-0.13%
2022/10/20	0	0.00	0.1	76.40	76.20	-0.1	1,608	-0.01%
2022/10/18	0	0.00	2	75.45	75.10	-2	1,563	-0.13%
2022/10/14	1	73.80	0	0.00	73.50	1	1,571	0.06%
2022/10/13	10	76.29	16	75.68	71.70	-6	1,546	-0.39%
2022/10/12	1	70.40	2	72.50	72.40	-1	1,430	-0.07%
2022/10/07	7	71.64	2	72.70	72.00	5	1,517	0.33%
2022/10/06	0.1	75.20	1	74.40	74.70	-1	1,572	-0.06%
2022/10/05	0	0.00	10	75.10	75.00	-10	1,612	-0.62%
2022/10/04	0	0.00	3	73.77	73.90	-3	1,620	-0.19%
2022/10/03	1	72.00	2	71.20	71.50	-1	1,630	-0.06%
2022/09/29	13	72.25	3	71.97	72.30	10	1,693	0.59%
2022/09/28	1	73.30	1.1	75.49	73.00	-0.1	1,689	-0.01%
2022/09/27	1	76.20	0	0.00	76.00	1	1,694	0.06%
2022/09/26	1.8	76.89	0	0.00	76.40	1.8	1,731	0.10%
2022/09/23	2.1	81.31	0	0.00	81.30	2.1	1,734	0.12%
2022/09/22	3.1	82.40	0	0.00	82.50	3.1	1,755	0.18%
2022/09/21	0.3	84.86	2	84.90	83.90	-1.7	1,770	-0.10%
2022/09/20	0	0.00	1	85.20	85.00	-1	1,803	-0.06%
2022/09/19	0	0.00	2	84.40	84.80	-2	1,822	-0.11%
2022/09/16	4	85.10	1	85.50	85.10	3	1,830	0.16%
2022/09/15	0	84.80	0	0.00	85.10	0	1,842	0.00%
2022/09/14	2	83.80	1	84.30	84.40	1	1,863	0.05%
2022/09/13	0	0.00	0	85.00	85.10	0	1,887	0.00%
2022/09/12	0	0.00	4	84.25	84.00	-4	1,920	-0.21%
2022/09/07	3	82.00	3	81.53	82.00	0	1,990	0.00%
2022/09/06	5	83.01	0	0.00	82.30	5	2,014	0.25%
2022/09/05	6	84.77	0	0.00	84.20	6	2,030	0.30%
2022/08/31	0	86.50	0	0.00	86.90	0	2,226	0.00%
2022/08/30	1	86.20	0	0.00	86.30	1	2,272	0.04%
2022/08/29	4	85.70	0	86.00	85.80	4	2,307	0.17%
2022/08/26	0	0.00	2	88.70	88.40	-2	2,298	-0.09%
2022/08/25	2	87.10	0	0.00	86.80	2	2,303	0.09%
2022/08/24	2	86.25	3	86.30	86.10	-1	2,332	-0.04%
2022/08/23	1	87.12	0	0.00	87.10	1	2,329	0.04%
2022/08/22	3	89.40	0.1	89.50	89.00	2.9	2,355	0.12%
2022/08/19	1	89.00	0.1	89.50	89.40	1	2,361	0.04%
2022/08/18	2	89.20	16	89.20	89.40	-14	2,343	-0.60%
2022/08/17	16.1	90.50	0	0.00	90.80	16.1	2,308	0.70%
2022/08/16	0	0.00	4	90.83	90.80	-4	2,320	-0.17%
2022/08/15	1	89.70	0	0.00	89.80	1	2,283	0.04%
2022/08/12	0	0.00	5.2	90.01	90.00	-5.2	2,281	-0.23%
2022/08/11	1	88.60	2	88.55	88.50	-1	2,257	-0.04%
2022/08/09	0.1	87.50	2	87.85	88.00	-1.9	2,261	-0.09%
2022/08/08	0.1	86.80	0	0.00	86.90	0.1	2,267	0.00%
2022/08/05	0	0.00	2	86.30	86.70	-2	2,279	-0.09%
2022/08/04	0.1	84.65	0	0.00	86.00	0.1	2,303	0.01%
2022/08/03	1.1	86.24	1	86.60	86.10	0.1	2,295	0.00%
2022/08/01	4	88.15	0	0.00	87.60	4	2,295	0.17%
2022/07/29	5	87.44	6	86.63	87.40	-1	2,288	-0.04%
2022/07/28	2	84.50	1.1	84.69	85.00	0.9	2,266	0.04%
2022/07/27	3.2	83.04	2	82.90	84.30	1.2	2,261	0.05%
2022/07/26	5	84.52	1	86.00	83.70	4	2,201	0.18%
2022/07/25	0	0.00	10	86.20	86.40	-10	2,178	-0.46%
2022/07/22	3	86.47	0	0.00	86.10	3	2,188	0.14%
2022/07/21	5.1	86.90	1.1	87.04	87.00	4	2,206	0.18%
2022/07/20	4	87.60	3	87.60	86.80	1	2,227	0.04%
2022/07/19	1	86.90	0	0.00	86.90	1	2,255	0.04%
2022/07/18	2	87.35	0.1	88.10	87.50	2	2,276	0.09%
2022/07/15	2.1	85.83	2	85.80	86.00	0.1	2,269	0.00%
2022/07/14	2	90.25	1.1	90.89	90.90	0.9	2,244	0.04%
2022/07/13	0	0.00	3	90.50	90.80	-3	2,190	-0.14%
2022/07/11	1	89.00	0	0.00	89.60	1	2,172	0.05%
2022/07/08	0	0.00	19	87.48	88.40	-19	2,158	-0.88%
2022/07/07	1	84.00	2.1	80.83	84.00	-1.1	2,120	-0.05%
2022/07/06	3	84.53	0	0.00	83.70	3	2,083	0.14%
2022/07/05	17	85.91	2	85.30	86.30	15	2,101	0.71%
2022/07/04	4.2	84.92	0	0.00	84.60	4.2	2,090	0.20%
2022/07/01	5.5	87.49	0.3	89.20	87.60	5.1	2,089	0.24%
2022/06/30	2.3	91.00	0	0.00	90.70	2.3	2,052	0.11%
2022/06/29	1.4	93.65	4	94.10	93.20	-2.6	2,033	-0.13%
2022/06/28	3.2	95.35	2	95.50	95.20	1.2	2,026	0.06%
2022/06/27	0.2	97.75	0	0.00	98.30	0.2	2,017	0.01%
2022/06/23	1.2	97.77	11	98.06	96.80	-9.8	2,061	-0.48%
2022/06/22	2	98.75	1	98.80	97.30	1	2,081	0.05%
2022/06/21	3	98.17	1	98.80	99.10	2	2,132	0.09%
2022/06/20	2	99.70	2	97.85	97.00	0	2,135	0.00%
2022/06/17	7	99.27	5	100.00	99.00	2	2,138	0.09%
2022/06/16	1	100.00	1	101.50	99.10	0	2,221	0.00%
2022/06/15	1	100.00	0	0.00	100.50	1	2,233	0.04%
2022/06/14	0	0.00	1	101.00	100.50	-1	2,279	-0.04%
2022/06/13	3	100.83	2	101.50	101.00	1	2,296	0.04%
2022/06/10	0	0.00	1	103.00	103.00	-1	2,275	-0.04%
2022/06/09	2	102.50	13	102.31	102.50	-11	2,215	-0.50%
2022/06/08	0	0.00	2	100.75	100.50	-2	2,140	-0.09%
2022/06/07	0	0.00	106	99.52	99.10	-106	2,123	-4.99%	大賣/鉅額交易
2022/06/06	0	0.00	1	98.70	98.70	-1	2,116	-0.05%
2022/06/02	0	0.00	4	98.35	98.00	-4	2,170	-0.19%
2022/06/01	0	0.00	0.3	97.97	98.10	-0.3	2,209	-0.01%
2022/05/31	0	0.00	2	97.05	96.90	-2	2,200	-0.09%
2022/05/30	1	96.50	0	0.00	96.80	1	2,220	0.05%
2022/05/27	0	0.00	4	93.00	93.90	-4	2,210	-0.18%
2022/05/24	1	94.70	0	0.00	92.10	1	2,373	0.04%
2022/05/23	0.1	93.40	5	93.72	93.10	-4.9	2,347	-0.21%
2022/05/19	0	0.00	2	92.60	92.70	-2	2,376	-0.08%
2022/05/18	1	92.50	1	93.10	93.50	0	2,376	0.00%
2022/05/17	0	0.00	3	91.07	91.60	-3	2,378	-0.13%
2022/05/16	4	90.02	10	90.19	89.60	-6	2,388	-0.25%
2022/05/12	9.1	88.11	4.3	86.16	86.00	4.8	2,403	0.20%
2022/05/11	1	89.30	0	0.00	89.30	1	2,393	0.04%
2022/05/10	4	89.68	42	89.15	90.30	-38	2,433	-1.56%
2022/05/09	6	90.38	0	0.00	90.00	6	2,472	0.24%
2022/05/06	20.1	91.56	0	0.00	92.30	20.1	2,502	0.80%
2022/05/05	16	93.30	25	93.34	93.60	-9	2,535	-0.35%
2022/05/04	0	0.00	3	92.60	92.50	-3	2,663	-0.11%
2022/05/03	3	90.83	0	0.00	90.80	3	2,731	0.11%
2022/04/29	5	91.10	0	0.00	91.00	5	2,871	0.17%
2022/04/28	1.1	90.32	0	0.00	90.10	1.1	2,924	0.04%
2022/04/27	7.2	89.03	4	88.08	90.90	3.2	2,996	0.11%
2022/04/26	16	91.22	0	0.00	90.90	16	3,019	0.53%
2022/04/25	3	92.93	0	0.00	92.30	3	3,037	0.10%
2022/04/22	1	96.10	0	0.00	96.00	1	3,038	0.03%
2022/04/21	0	0.00	1	98.50	98.20	-1	3,060	-0.03%
2022/04/19	1.2	97.39	4	97.00	98.00	-2.9	3,042	-0.09%
2022/04/18	5	94.92	0	0.00	94.60	5	3,058	0.16%
2022/04/15	0.4	96.55	1	97.20	95.80	-0.6	3,083	-0.02%
2022/04/14	0.2	97.65	3	97.57	97.20	-2.8	3,185	-0.09%
2022/04/13	5	96.50	0	0.00	97.40	5	3,256	0.15%
2022/04/12	0.2	95.97	14	96.05	95.50	-13.8	3,329	-0.42%
2022/04/11	4	96.95	1	97.00	96.70	3	3,403	0.09%
2022/04/08	1.1	98.72	2	98.20	99.40	-0.9	3,430	-0.03%
2022/04/07	6.2	98.29	4.2	98.80	97.90	2	3,493	0.06%
2022/04/06	1.1	101.02	0	0.00	101.50	1.1	3,693	0.03%
2022/04/01	1.1	101.05	0	0.00	102.00	1.1	3,750	0.03%
2022/03/31	1	102.00	0.1	102.00	102.50	0.9	3,780	0.02%
2022/03/30	5	103.00	10	102.50	103.00	-5	3,848	-0.13%
2022/03/29	0.1	102.00	1	103.50	101.50	-1	4,044	-0.02%
2022/03/28	1.1	100.16	4	101.75	102.50	-2.9	4,443	-0.07%
2022/03/25	3	102.50	3.1	102.68	102.00	-0.1	4,745	0.00%
2022/03/24	7	103.00	0.2	103.25	103.00	6.8	4,738	0.14%
2022/03/23	6.1	102.25	1.2	102.04	103.00	4.9	4,709	0.10%
2022/03/22	3.2	102.46	3	102.34	102.50	0.1	4,763	0.00%
2022/03/21	1	104.00	5	103.50	103.00	-4	4,773	-0.08%
2022/03/18	7	100.43	128.2	100.98	100.50	-121.2	4,753	-2.55%	大賣/鉅額交易
2022/03/17	108.2	100.04	6	100.00	100.00	102.2	4,754	2.15%	大買/鉅額交易
2022/03/16	0	0.00	5	98.14	98.30	-5	4,718	-0.11%
2022/03/15	5	96.48	9	96.13	96.50	-4	4,742	-0.08%
2022/03/14	2.1	98.33	2	98.50	97.20	0.1	4,811	0.00%
2022/03/11	0	0.00	1	98.50	98.30	-1	4,912	-0.02%
2022/03/10	1	98.30	13	98.65	98.70	-12	5,020	-0.24%
2022/03/09	5.1	97.12	12	97.42	96.90	-7	5,044	-0.14%
2022/03/08	4.1	97.07	26.1	97.00	96.70	-22	5,101	-0.43%
2022/03/07	22	95.09	3	93.30	95.80	19	5,099	0.37%
2022/03/03	2.1	99.07	0	0.00	98.80	2.1	5,192	0.04%
2022/03/02	3	98.17	79	98.49	98.30	-76	5,214	-1.46%
2022/03/01	7	97.03	1	96.90	98.80	6	5,293	0.11%
2022/02/25	6	96.10	25	95.91	96.40	-19	5,263	-0.36%
2022/02/24	11	94.55	3	94.83	93.10	8	5,334	0.15%
2022/02/23	11	95.31	45	95.25	95.40	-34	5,393	-0.63%
2022/02/22	3.1	94.84	2	95.35	95.20	1.1	5,581	0.02%
2022/02/18	1	96.20	21	95.34	96.50	-20	6,150	-0.33%
2022/02/17	18	96.45	9	96.97	95.70	9	6,342	0.14%
2022/02/16	10	95.80	15.1	96.36	96.90	-5.1	6,626	-0.08%
2022/02/15	6	95.15	6	95.27	94.60	0	6,651	0.00%
2022/02/14	20.5	94.40	3	94.10	94.20	17.5	6,750	0.26%
2022/02/11	10	96.70	2	96.25	96.50	8	6,763	0.12%
2022/02/10	15	96.80	1	96.50	96.20	14	6,811	0.21%
2022/02/09	11	96.37	5	96.66	97.20	6	6,830	0.09%
2022/02/08	5.1	95.12	0	0.00	95.20	5.1	6,935	0.07%
2022/02/07	3	93.40	0	0.00	94.70	3	6,957	0.04%
2022/01/26	28.9	92.67	22	92.97	92.60	6.9	6,985	0.10%
2022/01/25	8.2	95.55	2	95.30	95.40	6.2	7,096	0.09%
2022/01/24	16.6	96.63	21	95.59	96.10	-4.4	7,156	-0.06%
2022/01/21	11.9	99.65	28	99.99	99.40	-16.1	7,050	-0.23%
2022/01/20	15	99.91	36	100.15	100.50	-21	7,024	-0.30%
2022/01/19	26	100.98	2	100.75	100.50	24	6,974	0.34%
2022/01/18	63	103.32	0	0.00	102.50	63	6,945	0.91%
2022/01/17	46	101.93	1	101.50	102.00	45	6,912	0.65%
2022/01/14	16	101.47	80	101.73	102.50	-64	6,903	-0.93%
2022/01/13	20	101.38	1	102.00	102.00	19	6,915	0.27%
2022/01/12	20	101.68	4.2	101.64	101.50	15.8	6,922	0.23%
2022/01/11	63	102.17	4	101.75	101.50	59	6,967	0.85%
2022/01/10	67	102.19	21	101.14	103.00	46	6,949	0.66%
2022/01/07	21	104.62	5	102.00	102.50	16	6,945	0.23%
2022/01/06	12	105.46	41.5	104.05	105.50	-29.5	6,861	-0.43%
2022/01/05	16.1	106.66	5	105.50	106.00	11.1	6,844	0.16%
2022/01/04	16	107.84	12	107.50	107.50	4	6,801	0.06%
2022/01/03	3	106.17	0	0.00	106.00	3	6,758	0.04%
2021/12/30	10.1	105.95	2.3	105.85	105.50	7.8	6,756	0.12%
2021/12/29	34	110.01	64.2	109.32	107.00	-30.2	6,754	-0.45%
2021/12/28	29	105.64	3.5	105.57	105.50	25.5	6,643	0.38%
2021/12/27	16	107.00	6	106.67	106.50	10	6,718	0.15%
2021/12/24	25	107.94	6.3	107.68	106.50	18.8	6,807	0.28%
2021/12/23	24	110.27	29.9	110.08	108.50	-5.9	6,800	-0.09%
2021/12/22	21	110.67	110.5	110.42	111.00	-89.5	6,660	-1.34%	大賣/
2021/12/21	114.3	107.11	96.5	107.38	107.50	17.8	6,439	0.28%	大買/
2021/12/20	1	102.00	8	102.56	102.50	-7	6,139	-0.11%
2021/12/17	5.1	102.50	1	102.50	102.00	4.1	6,155	0.07%
2021/12/16	13.6	102.65	14	102.57	103.50	-0.4	6,190	-0.01%
2021/12/15	13.2	100.88	97.2	100.42	101.00	-84.1	6,197	-1.36%
2021/12/14	18.2	100.06	4	99.30	99.20	14.2	6,174	0.23%
2021/12/13	3	100.50	0	0.00	100.00	3	6,151	0.05%
2021/12/10	34.1	100.56	51	100.02	101.00	-16.9	6,263	-0.27%
2021/12/09	28.2	101.32	0	0.00	100.50	28.2	6,366	0.44%
2021/12/08	36.4	102.01	0	0.00	102.00	36.4	6,336	0.57%
2021/12/07	37.5	101.33	2.1	101.00	101.00	35.4	6,287	0.56%
2021/12/06	21.7	102.36	2	103.50	102.00	19.7	6,209	0.32%
2021/12/03	18.1	105.44	7	104.50	105.50	11.1	6,141	0.18%
2021/12/02	20.1	106.07	1	105.00	103.50	19.1	6,153	0.31%
2021/12/01	9	104.44	3	104.50	105.50	6	6,141	0.10%
2021/11/30	1	105.51	1	106.50	105.50	0	6,109	0.00%
2021/11/29	18.5	102.54	9.9	103.77	104.00	8.6	6,109	0.14%
2021/11/26	7.2	105.58	5	105.60	104.50	2.2	6,056	0.04%
2021/11/25	12.1	106.09	0	0.00	107.00	12.1	6,025	0.20%
2021/11/24	4.1	107.87	3	108.50	108.50	1.1	5,942	0.02%
2021/11/23	12.6	108.73	17	108.29	107.50	-4.4	5,932	-0.07%
2021/11/22	53.1	112.79	14.2	112.75	112.50	38.9	5,856	0.66%
2021/11/19	9	112.78	9	113.56	111.50	0	5,834	0.00%
2021/11/18	24	112.58	27	112.96	113.00	-3	5,740	-0.05%
2021/11/17	77.4	112.34	37.1	114.13	115.00	40.4	5,633	0.72%
2021/11/16	28	108.70	13.3	109.66	110.00	14.7	5,309	0.28%
2021/11/15	16.2	108.14	37.4	108.44	110.50	-21.2	5,192	-0.41%
2021/11/12	14.2	102.68	1.3	102.44	102.00	12.9	4,991	0.26%
2021/11/11	5.2	102.49	24.1	102.63	101.50	-18.9	5,016	-0.38%
2021/11/10	10	100.50	1	100.50	100.50	9	4,994	0.18%
2021/11/09	2.2	99.51	5	99.96	100.50	-2.8	5,037	-0.06%
2021/11/08	3	97.93	1	99.00	97.90	2	5,061	0.04%
2021/11/05	60.4	98.64	1	97.70	98.20	59.4	5,092	1.17%
2021/11/04	12	101.67	31	100.52	100.00	-19	5,018	-0.38%
2021/11/03	7	101.43	34	101.07	101.00	-27	5,050	-0.53%
2021/11/02	36.5	104.43	41	104.38	101.50	-4.5	5,022	-0.09%
2021/11/01	13.2	104.40	7	104.86	107.00	6.2	4,814	0.13%
2021/10/29	1	102.50	1	102.50	102.50	0	4,762	0.00%
2021/10/28	2	103.00	1	104.00	103.00	1	4,883	0.02%
2021/10/27	1	104.00	1	103.98	104.00	0	4,928	0.00%
2021/10/26	4	102.50	4	102.38	101.50	0	5,000	0.00%
2021/10/25	5.1	102.50	2	102.50	103.50	3.1	5,079	0.06%
2021/10/22	10	100.00	0	0.00	102.00	10	5,257	0.19%
2021/10/21	3.2	103.19	17	101.62	101.00	-13.8	5,430	-0.25%
2021/10/20	0	0.00	1	100.00	101.00	-1	5,478	-0.02%
2021/10/19	15	101.25	9	100.23	101.00	6	5,548	0.11%
2021/10/18	2	98.55	1	98.30	98.00	1	5,636	0.02%
2021/10/15	1	97.20	0	0.00	97.70	1	5,820	0.02%
2021/10/14	6	96.30	7	95.97	96.00	-1	6,050	-0.02%
2021/10/13	3.3	99.70	0	0.00	96.40	3.3	6,354	0.05%
2021/10/12	1	98.60	2	98.70	98.00	-1	6,983	-0.01%
2021/10/08	1	101.00	5	101.00	100.00	-4	7,137	-0.06%
2021/10/07	0	0.00	9	100.56	100.50	-9	7,265	-0.12%
2021/10/06	6.1	98.69	0	0.00	97.60	6.1	7,620	0.08%
2021/10/05	20	98.39	8	98.73	99.70	12	7,824	0.15%
2021/10/04	5	98.00	1	96.30	95.70	4	7,768	0.05%
2021/10/01	25.4	100.27	3	102.00	99.30	22.4	7,774	0.29%
2021/09/30	10	104.70	0	0.00	105.00	10	7,783	0.13%
2021/09/29	4.4	106.00	2	106.00	106.00	2.4	7,900	0.03%
2021/09/28	37	109.04	30	110.33	108.50	7	8,106	0.09%
2021/09/27	11	107.00	1	107.50	107.50	10	8,108	0.12%
2021/09/24	5	106.40	7	106.36	106.50	-2	8,199	-0.02%
2021/09/23	2	104.25	4	105.38	105.50	-2	8,290	-0.02%
2021/09/22	16	101.09	0	0.00	100.50	16	8,497	0.19%
2021/09/17	1	104.50	1	104.50	104.50	0	8,609	0.00%
2021/09/16	5	102.90	2	103.50	104.00	3	9,035	0.03%
2021/09/15	10.2	102.93	46	105.92	102.50	-35.8	9,565	-0.37%
2021/09/14	24	109.29	17	109.62	110.00	7	9,945	0.07%
2021/09/13	2	105.00	0	0.00	105.00	2	10,025	0.02%
2021/09/10	1	106.50	0	0.00	107.00	1	10,276	0.01%
2021/09/09	1	109.50	0	0.00	108.00	1	10,560	0.01%
2021/09/07	18	109.36	2	107.00	107.00	16	11,465	0.14%
2021/09/06	13	112.81	0	0.00	111.00	13	12,085	0.11%
2021/09/02	8	115.88	0	0.00	115.50	8	12,322	0.06%
2021/09/01	1	116.50	5	116.10	117.00	-4	12,352	-0.03%
2021/08/31	0	0.00	1	114.00	114.00	-1	12,393	-0.01%
2021/08/27	0	0.00	11	115.77	114.00	-11	12,560	-0.09%
2021/08/26	1	115.50	11	116.18	116.00	-10	12,646	-0.08%
2021/08/25	0.5	114.00	0	0.00	115.50	0.5	12,808	0.00%
2021/08/24	7	113.43	16	112.94	112.00	-9	12,993	-0.07%
2021/08/23	14	109.71	2	112.50	114.00	12	13,333	0.09%
2021/08/20	1.1	107.57	17	107.29	106.50	-16	13,424	-0.12%
2021/08/19	1	114.00	0	0.00	111.50	1	13,562	0.01%
2021/08/18	2	114.50	4	111.25	116.00	-2	13,751	-0.01%
2021/08/17	6	114.58	15	113.13	112.00	-9	13,868	-0.06%
2021/08/16	28	114.05	34	114.22	114.50	-6	13,873	-0.04%
2021/08/13	30	121.66	27	119.96	118.00	3	13,892	0.02%
2021/08/12	1	124.00	29	123.00	123.00	-28	13,908	-0.20%
2021/08/11	28	120.25	20	120.50	119.00	8	13,958	0.06%
2021/08/10	3	121.17	12	119.63	122.00	-9	14,020	-0.06%
2021/08/09	2	121.25	2.2	122.68	122.00	-0.2	14,081	0.00%
2021/08/06	4.2	122.39	3	122.33	121.50	1.1	14,159	0.01%
2021/08/05	2	124.50	1	124.50	124.00	1	14,264	0.01%
2021/08/04	2	126.50	5	125.50	125.50	-3	14,533	-0.02%
2021/08/03	4.2	126.10	17.2	125.44	126.50	-13	14,698	-0.09%
2021/08/02	4	122.00	4	122.50	123.00	0	14,781	0.00%
2021/07/30	6.2	121.59	1	121.00	120.00	5.2	14,875	0.03%
2021/07/29	61.1	120.04	19.2	120.89	121.50	41.9	14,921	0.28%
2021/07/28	9.3	116.64	14	116.50	118.00	-4.7	15,080	-0.03%
2021/07/27	18.3	123.38	9	124.17	122.00	9.3	15,144	0.06%
2021/07/26	3	129.83	3	129.83	128.00	0	15,160	0.00%
2021/07/23	3	129.00	17	127.32	128.00	-14	15,236	-0.09%
2021/07/22	10	130.20	6	129.08	129.00	4	15,528	0.03%
2021/07/21	18.2	127.29	0.4	127.00	126.50	17.8	15,502	0.11%
2021/07/20	26.2	131.39	37.3	130.56	129.00	-11.2	15,427	-0.07%
2021/07/19	36	139.78	17	138.06	137.00	19	15,285	0.12%
2021/07/16	33	139.20	46.2	139.98	138.50	-13.2	15,115	-0.09%
2021/07/15	7	131.43	10	132.65	134.00	-3	14,640	-0.02%
2021/07/14	16	130.88	7	129.71	131.00	9	14,768	0.06%
2021/07/13	51	132.12	26.2	133.66	128.00	24.8	14,836	0.17%
2021/07/12	22	128.36	28	129.13	129.50	-6	14,661	-0.04%
2021/07/09	6.1	124.09	2	124.25	124.00	4.1	14,678	0.03%
2021/07/08	26	126.62	14	127.39	125.50	12	15,415	0.08%
2021/07/07	3	126.00	18	125.56	125.50	-15	16,004	-0.09%
2021/07/06	16.1	126.97	5	126.10	126.00	11.1	15,989	0.07%
2021/07/05	7	131.07	10	131.75	131.00	-3	15,922	-0.02%
2021/07/02	22	125.52	14.2	126.23	129.00	7.8	15,715	0.05%
2021/07/01	7.2	123.42	7	122.71	122.00	0.2	15,683	0.00%
2021/06/30	8	127.25	10	126.20	126.00	-2	15,637	-0.01%
2021/06/29	41.2	127.41	31	126.53	125.00	10.2	15,576	0.07%
2021/06/28	20	131.25	12.1	132.21	131.50	8	15,423	0.05%
2021/06/25	46.1	135.11	52	135.44	132.00	-5.9	15,338	-0.04%
2021/06/24	52.4	130.96	58	130.48	132.00	-5.6	15,053	-0.04%
2021/06/23	22	125.98	47.4	125.72	126.50	-25.4	14,737	-0.17%
2021/06/22	4	120.50	3	119.50	119.00	1	14,266	0.01%
2021/06/21	25.1	119.54	10	120.55	119.00	15.1	14,163	0.11%
2021/06/18	13	121.35	15	123.53	121.00	-2	13,911	-0.01%
2021/06/17	72.2	119.62	68	120.08	119.00	4.2	13,634	0.03%
2021/06/16	14.1	115.21	28	114.45	114.00	-13.9	13,051	-0.11%
2021/06/15	69.1	114.38	45.2	114.25	116.00	23.9	12,759	0.19%
2021/06/11	15	108.17	3	107.00	107.00	12	12,191	0.10%
2021/06/10	26	107.75	30	108.68	109.00	-4	12,177	-0.03%
2021/06/09	19	104.76	0	0.00	104.50	19	12,088	0.16%
2021/06/08	13	107.69	11	107.09	106.00	2	12,152	0.02%
2021/06/07	6.1	104.91	7	105.29	107.50	-0.9	12,238	-0.01%
2021/06/04	6	106.08	1	105.50	105.50	5	12,201	0.04%
2021/06/03	13	108.23	2.1	107.50	107.50	10.9	12,258	0.09%
2021/06/02	6.1	107.73	13	106.00	105.50	-6.9	12,254	-0.06%
2021/06/01	15	111.77	123	111.91	111.00	-108	12,196	-0.89%	大賣/鉅額交易
2021/05/31	13	105.73	48	106.13	110.50	-35	12,099	-0.29%
2021/05/28	24	102.96	4	103.38	103.00	20	11,802	0.17%
2021/05/27	6	101.50	4	104.38	104.00	2	11,748	0.02%
2021/05/26	38	102.71	41.1	103.14	105.00	-3.1	11,683	-0.03%
2021/05/25	6.1	98.08	21	99.09	99.30	-14.9	11,596	-0.13%
2021/05/24	4	92.13	13	92.88	94.10	-9	11,609	-0.08%
2021/05/21	11	92.23	7	93.97	92.30	4	11,720	0.03%
2021/05/20	12	93.02	12	92.55	92.20	0	11,886	0.00%
2021/05/19	15.1	93.16	4	93.25	92.20	11.1	12,207	0.09%
2021/05/18	8.1	92.94	9	93.49	94.90	-0.9	12,418	-0.01%
2021/05/17	10.1	89.36	103	89.69	88.30	-93	12,800	-0.73%	大賣/
2021/05/14	29	94.52	6	93.63	93.30	23	13,072	0.18%
2021/05/13	5	91.36	4	92.18	92.40	1	13,025	0.01%
2021/05/12	20.1	90.16	3	90.23	91.40	17.1	12,988	0.13%
2021/05/11	24.1	102.40	25	102.12	99.20	-1	12,839	-0.01%
2021/05/10	21	104.88	58	106.28	103.00	-37	12,721	-0.29%
2021/05/07	4	109.50	2	110.00	110.00	2	12,624	0.02%
2021/05/06	7	106.64	4	106.00	108.00	3	12,630	0.02%
2021/05/05	122	114.62	64	109.54	108.00	58	13,355	0.43%	大買/
2021/05/04	10	110.80	9.1	111.24	111.00	0.9	13,658	0.01%
2021/05/03	27	122.50	5	119.50	116.00	22	13,475	0.16%
2021/04/29	4	126.50	16.2	124.78	127.50	-12.2	13,328	-0.09%
2021/04/28	43	125.86	40.8	125.68	127.50	2.2	13,283	0.02%
2021/04/27	0	0.00	1	116.00	117.50	-1	13,151	-0.01%
2021/04/26	3.1	115.81	3	116.00	116.00	0.1	13,150	0.00%
2021/04/23	8	111.63	7	112.14	114.00	1	13,240	0.01%
2021/04/22	3	110.33	26	111.19	108.50	-23	13,317	-0.17%
2021/04/21	17	115.62	10	115.10	113.00	7	13,471	0.05%
2021/04/20	11	112.41	28.1	113.57	113.50	-17.1	14,059	-0.12%
2021/04/19	19.1	110.57	16	109.69	109.00	3.1	13,917	0.02%
2021/04/16	19	109.13	11	109.00	109.00	8	13,986	0.06%
2021/04/15	10	107.00	12.1	107.71	108.00	-2.1	13,968	-0.02%
2021/04/14	35	105.53	23	108.46	103.50	12	13,741	0.09%
2021/04/13	14	108.14	27.3	109.92	110.50	-13.3	13,046	-0.10%
2021/04/12	5	101.40	2	101.00	100.50	3	12,409	0.02%
2021/04/09	6	103.75	3	104.17	102.00	3	12,361	0.02%
2021/04/08	6	103.25	1	103.50	103.50	5	12,299	0.04%
2021/04/07	7	104.43	2	104.25	103.50	5	12,286	0.04%
2021/04/06	0	103.50	5	103.60	104.00	-5	12,160	-0.04%
2021/04/01	2	101.25	2	100.50	102.00	0	12,121	0.00%
2021/03/31	11	104.32	15	103.80	102.50	-4	12,079	-0.03%
2021/03/30	5	102.80	5	102.90	104.00	0	11,983	0.00%
2021/03/29	17.1	102.12	19	101.61	101.00	-1.9	11,903	-0.02%
2021/03/26	22	99.91	35	100.06	100.00	-13	11,787	-0.11%
2021/03/25	1	94.90	2.2	94.82	95.30	-1.2	11,555	-0.01%
2021/03/24	12	95.92	2	96.85	95.00	10	11,552	0.09%
2021/03/23	2	98.35	4	98.60	98.00	-2	11,515	-0.02%
2021/03/22	1	98.50	3	98.70	98.20	-2	11,591	-0.02%
2021/03/19	3	98.77	3	98.33	99.00	0	11,695	0.00%
2021/03/18	6	98.30	3	98.30	98.80	3	11,733	0.03%
2021/03/17	3	98.97	4	97.90	97.50	-1	11,791	-0.01%
2021/03/16	3	97.43	3	98.37	98.30	0	11,767	0.00%
2021/03/15	7	97.57	6	96.88	96.90	1	11,766	0.01%
2021/03/12	18	99.51	25	100.09	99.00	-7	11,760	-0.06%
2021/03/11	15.3	98.15	8.8	98.46	99.80	6.5	11,676	0.06%
2021/03/10	3	95.07	6	95.18	95.10	-3	11,584	-0.03%
2021/03/09	6	92.90	2.1	92.95	92.80	3.9	11,714	0.03%
2021/03/08	6	95.30	2	94.80	94.80	4	11,729	0.03%
2021/03/05	7	96.19	5.2	96.50	96.00	1.8	11,706	0.02%
2021/03/04	24	95.12	1	94.80	94.80	23	11,645	0.20%
2021/03/03	11	97.12	11	97.42	98.40	0	11,588	0.00%
2021/03/02	11	98.10	4	99.68	96.00	7	11,550	0.06%
2021/02/26	8	98.18	10	98.53	98.50	-2	11,613	-0.02%
2021/02/25	10	99.55	5	99.78	99.40	5	11,529	0.04%
2021/02/24	23	101.80	8	102.19	99.90	15	11,423	0.13%
2021/02/23	15	102.83	15	103.37	104.00	0	11,214	0.00%
2021/02/22	8.3	106.04	17	107.85	105.00	-8.7	11,064	-0.08%
2021/02/19	8.2	105.52	71	107.03	109.00	-62.9	10,826	-0.58%
2021/02/18	17.1	101.41	52	99.92	99.90	-35	10,482	-0.33%
2021/02/17	85	96.64	60	97.60	99.00	25	10,223	0.24%
2021/02/05	23	90.44	28	91.71	92.50	-5	9,910	-0.05%
2021/02/04	1	88.20	2	87.45	87.20	-1	9,619	-0.01%
2021/02/03	8	87.44	16	87.08	87.80	-8	9,657	-0.08%
2021/02/02	4	85.83	12	86.38	86.90	-8	9,768	-0.08%
2021/02/01	9	81.76	7	83.26	83.70	2	9,827	0.02%
2021/01/29	13	84.30	15	83.71	83.50	-2	9,762	-0.02%
2021/01/28	8	84.75	8.8	84.94	85.00	-0.8	9,704	-0.01%
2021/01/27	57.9	91.74	60	92.46	86.60	-2.1	9,607	-0.02%
2021/01/26	186	88.50	210	88.77	88.90	-24	8,815	-0.27%	大買/大賣/
2021/01/25	9	83.13	4	83.20	83.00	5	8,410	0.06%
2021/01/22	1	85.21	8	84.99	85.40	-7	8,974	-0.08%
2021/01/21	12	84.68	17	84.63	84.70	-5	9,076	-0.06%
2021/01/20	28	84.27	30	86.29	83.50	-2	8,986	-0.02%
2021/01/19	46	85.80	36	85.59	86.10	10	8,808	0.11%
2021/01/18	11.1	85.28	8	84.85	85.00	3.1	8,757	0.04%
2021/01/15	17.1	84.41	17.2	85.19	85.60	-0.1	8,604	0.00%
2021/01/14	23	85.09	2	84.20	84.50	21	8,485	0.25%
2021/01/13	51.5	86.83	93.5	84.82	85.00	-42	8,287	-0.51%
2021/01/12	36.3	80.53	101	80.45	80.40	-64.7	7,614	-0.85%	大賣/
2021/01/11	135	81.70	83	80.96	81.20	52	7,571	0.69%	大買/
2021/01/08	9	78.54	55.3	78.78	79.30	-46.3	7,442	-0.62%
2021/01/07	1.5	76.73	4	76.70	76.60	-2.5	7,268	-0.03%
2021/01/06	3	77.70	8	76.06	77.10	-5	7,283	-0.07%
2021/01/05	10	76.42	43	76.67	77.00	-33	7,245	-0.46%
2021/01/04	1	75.00	2	75.40	75.90	-1	7,224	-0.01%
2020/12/31	5	75.00	10.2	74.30	74.90	-5.2	7,241	-0.07%
2020/12/30	4	74.43	9	74.27	74.30	-5	7,275	-0.07%
2020/12/29	18	74.78	5	74.32	74.30	13	7,390	0.18%
2020/12/28	6	73.55	8	73.79	74.40	-2	7,436	-0.03%
2020/12/25	7	74.23	1	74.60	73.80	6	7,473	0.08%
2020/12/24	1	74.40	0	0.00	74.10	1	7,507	0.01%
2020/12/22	3	73.27	2	74.05	72.90	1	7,618	0.01%
2020/12/21	3	72.80	0	0.00	73.20	3	7,670	0.04%
2020/12/18	15	73.76	1	73.80	73.90	14	7,722	0.18%
2020/12/17	8	74.34	0	0.00	74.80	8	7,753	0.10%
2020/12/16	6	74.63	9	75.00	75.50	-3	7,721	-0.04%
2020/12/15	12	72.58	5	72.32	72.20	7	7,670	0.09%
2020/12/14	54	74.25	2	74.70	74.00	52	7,662	0.68%
2020/12/11	7	76.21	0.1	76.60	75.90	6.9	7,701	0.09%
2020/12/10	21	76.50	2	76.60	76.90	19	7,848	0.24%
2020/12/09	9	78.22	10	78.06	78.10	-1	8,191	-0.01%
2020/12/08	5	77.94	1	77.80	77.90	4	8,321	0.05%
2020/12/07	25	79.63	0	0.00	78.70	25	8,501	0.29%
2020/12/04	13	79.95	9	80.74	80.00	4	8,575	0.05%
2020/12/03	20	81.34	27	82.28	79.40	-7	8,852	-0.08%
2020/12/02	22	81.82	5	82.20	81.40	17	8,743	0.19%
2020/12/01	2.3	80.84	11	80.84	81.20	-8.7	8,685	-0.10%
2020/11/30	3	80.80	3	80.57	80.00	0	8,704	0.00%
2020/11/27	5.3	80.78	2	80.90	80.50	3.3	8,900	0.04%
2020/11/26	4.3	79.89	6	80.30	79.70	-1.8	8,874	-0.02%
2020/11/25	18	79.89	14	80.52	78.80	4	8,844	0.05%
2020/11/24	7	78.94	8	78.86	78.20	-1	8,696	-0.01%
2020/11/23	5	77.42	0	0.00	77.90	5	8,686	0.06%
2020/11/20	3	78.27	0	0.00	78.10	3	8,725	0.03%
2020/11/19	0	0.00	1	79.10	78.30	-1	8,769	-0.01%
2020/11/18	2	78.55	0	0.00	79.00	2	8,792	0.02%
2020/11/17	10	78.90	0	0.00	78.40	10	8,856	0.11%
2020/11/16	9	79.37	2	80.10	80.00	7	8,982	0.08%
2020/11/13	6	78.72	7	79.90	80.00	-1	8,977	-0.01%
2020/11/12	6	77.75	0	0.00	77.90	6	8,812	0.07%
2020/11/11	5	79.68	5	80.80	79.30	0	8,769	0.00%
2020/11/10	6	82.65	12	81.66	81.50	-6	8,721	-0.07%
2020/11/09	11	80.42	44	80.49	81.20	-33	8,581	-0.38%
2020/11/06	5	76.86	16	76.93	76.40	-11	8,480	-0.13%
2020/11/05	19.1	76.44	6	76.03	76.20	13.1	8,621	0.15%
2020/11/04	9	74.30	12	73.91	74.50	-3	8,669	-0.03%
2020/11/03	4	74.85	0	0.00	74.40	4	8,715	0.05%
2020/11/02	24	75.94	7	76.71	74.40	17	8,952	0.19%
2020/10/30	53	83.38	71	83.29	77.00	-18	9,210	-0.20%
2020/10/29	12	79.44	24	80.83	82.20	-12	8,724	-0.14%
2020/10/28	0	0.00	3	80.07	79.70	-3	8,906	-0.03%
2020/10/27	11	79.83	4	80.05	79.20	7	9,084	0.08%
2020/10/26	6	79.92	19.1	80.15	79.80	-13.1	9,134	-0.14%
2020/10/23	21	79.12	28	79.69	78.50	-7	9,187	-0.08%
2020/10/22	10	78.90	0	0.00	78.20	10	9,255	0.11%
2020/10/21	23	79.46	59.2	80.19	79.30	-36.2	9,303	-0.39%
2020/10/20	8	78.68	18	78.30	79.00	-10	9,350	-0.11%
2020/10/19	2	76.70	7	77.00	77.40	-5	9,395	-0.05%
2020/10/16	13	75.75	49	75.02	74.60	-36	9,616	-0.37%
2020/10/15	6	73.67	5	73.24	74.00	1	9,602	0.01%
2020/10/14	4	74.48	3	74.90	74.00	1	9,700	0.01%
2020/10/13	5	74.22	2	74.30	74.60	3	9,771	0.03%
2020/10/12	2	72.95	4	73.45	73.70	-2	9,904	-0.02%
2020/10/08	43	72.86	13	72.93	73.30	30	10,358	0.29%
2020/10/07	6	72.60	10	72.75	72.50	-4	10,564	-0.04%
2020/10/06	12	72.25	2	72.85	71.60	10	10,551	0.09%
2020/10/05	4	70.55	1	70.20	70.30	3	10,596	0.03%
2020/09/30	20	71.13	13	71.29	72.20	7	10,813	0.06%
2020/09/29	10	72.11	4	71.65	71.60	6	10,897	0.06%
2020/09/28	7	73.77	0	0.00	73.60	7	11,013	0.06%
2020/09/25	23	74.38	38	74.27	73.50	-15	11,383	-0.13%
2020/09/24	19	76.72	25	76.79	77.00	-6	11,378	-0.05%
2020/09/23	18	77.83	3	77.23	77.10	15	11,523	0.13%
2020/09/22	54	78.73	29	78.82	78.40	25	11,824	0.21%
2020/09/21	3	81.23	3	80.73	80.20	0	12,041	0.00%
2020/09/18	8	80.64	12	80.62	81.00	-4	12,102	-0.03%
2020/09/17	26	81.43	2	81.40	81.20	24	12,176	0.20%
2020/09/16	8	83.01	18	83.03	82.50	-10	12,142	-0.08%
2020/09/15	30	82.60	7	83.33	81.80	23	12,032	0.19%
2020/09/14	55	83.63	34	82.93	82.30	21	11,863	0.18%
2020/09/11	42	82.48	66	82.23	82.60	-24	11,536	-0.21%
2020/09/10	73	81.89	58	82.19	80.60	15	11,447	0.13%
2020/09/09	32	78.53	18	79.31	80.00	14	11,298	0.12%
2020/09/08	19	80.58	41	80.86	80.40	-22	11,185	-0.20%
2020/09/07	24	78.47	8	79.85	76.50	16	10,925	0.15%
2020/09/04	6	79.33	3	78.43	80.00	3	10,888	0.03%
2020/09/03	13	79.69	8	79.89	78.80	5	10,853	0.05%
2020/09/02	12	82.80	28	82.97	81.00	-16	10,827	-0.15%
2020/09/01	7	77.54	10	78.41	79.30	-3	10,659	-0.03%
2020/08/31	6.1	77.95	50	77.02	77.30	-43.9	10,699	-0.41%
2020/08/28	17	76.51	1	76.40	75.70	16	10,724	0.15%
2020/08/27	7	77.37	7	78.06	77.50	0	10,847	0.00%
2020/08/26	3	79.47	6	79.80	77.80	-3	11,057	-0.03%
2020/08/25	3	78.17	14	78.61	78.60	-11	11,147	-0.10%
2020/08/24	1	75.60	5	76.60	77.40	-4	11,216	-0.04%
2020/08/21	20	76.74	6	75.98	76.30	14	11,306	0.12%
2020/08/20	10	77.13	14	76.56	76.10	-4	11,481	-0.03%
2020/08/19	10	80.82	10	80.33	80.10	0	11,606	0.00%
2020/08/18	4.1	81.55	18	81.62	81.80	-13.9	11,833	-0.12%
2020/08/17	7	82.36	16	82.18	81.30	-9	11,855	-0.08%
2020/08/14	33.1	82.37	21	82.19	82.50	12.1	11,961	0.10%
2020/08/13	21	81.80	28	80.74	81.40	-7	11,960	-0.06%
2020/08/12	54	83.04	24	82.45	82.40	30	11,965	0.25%
2020/08/11	60	84.04	40	84.63	83.70	20	11,990	0.17%
2020/08/10	23	82.34	15	83.39	81.70	8	11,937	0.07%
2020/08/07	10	83.96	17	83.26	83.30	-7	12,036	-0.06%
2020/08/06	26	85.55	27	85.28	84.80	-1	12,091	-0.01%
2020/08/05	49	82.68	41	83.39	84.60	8	11,944	0.07%
2020/08/04	19	78.86	20	78.55	78.30	-1	11,782	-0.01%
2020/08/03	8	78.30	37	78.01	79.10	-29	11,873	-0.24%
2020/07/31	22	74.53	48	75.03	75.00	-26	11,984	-0.22%
2020/07/30	15	71.79	42	72.24	71.60	-27	12,137	-0.22%
2020/07/29	2	73.30	3	73.23	74.50	-1	12,215	-0.01%
2020/07/28	38	74.78	5	76.00	73.50	33	12,280	0.27%
2020/07/27	29	74.72	30.1	75.20	75.00	-1.1	12,325	-0.01%
2020/07/24	27	75.10	7	75.57	75.10	20	12,340	0.16%
2020/07/23	34	75.07	19	75.79	76.20	15	12,447	0.12%
2020/07/22	67	75.77	65	75.61	75.20	2	12,515	0.02%
2020/07/21	1	72.60	24.2	72.08	72.60	-23.2	12,633	-0.18%
2020/07/20	14	69.88	28	69.94	70.80	-14	12,703	-0.11%
2020/07/17	29	68.32	12	70.28	68.00	17	12,915	0.13%
2020/07/16	66	70.55	21	70.31	69.50	45	13,172	0.34%
2020/07/15	45	71.57	104	71.58	71.00	-59	13,437	-0.44%	大賣/
2020/07/14	22	69.99	69	69.32	69.20	-47	13,526	-0.35%
2020/07/13	1	68.40	19	68.41	67.80	-18	13,692	-0.13%
2020/07/10	82	67.57	49	67.79	67.60	33	13,861	0.24%
2020/07/09	76	70.44	15	70.55	70.30	61	14,017	0.44%
2020/07/08	18	66.81	26	67.28	68.40	-8	13,902	-0.06%
2020/07/07	29	65.60	22	66.26	65.20	7	13,792	0.05%
2020/07/06	29	68.68	32	68.11	67.10	-3	13,694	-0.02%
2020/07/03	46	66.10	16	66.93	65.00	30	13,380	0.22%
2020/07/02	13	65.85	61	65.85	66.10	-48	13,427	-0.36%
2020/07/01	188	64.66	151	64.45	64.40	37	13,283	0.28%	大買/大賣/
2020/06/30	12	62.37	73	62.31	63.60	-61	12,952	-0.47%
2020/06/29	1	60.00	3	60.63	60.50	-2	12,820	-0.02%
2020/06/24	6	59.43	7	59.94	60.30	-1	12,768	-0.01%
2020/06/23	2	60.30	7	60.37	60.30	-5	12,731	-0.04%
2020/06/22	7.2	59.76	0	0.00	59.40	7.2	12,684	0.06%
2020/06/19	12	59.81	0	0.00	59.20	12	12,767	0.09%
2020/06/18	88	60.80	53	60.38	60.30	35	12,779	0.27%
2020/06/17	5	60.04	32	60.22	60.00	-27	12,742	-0.21%
2020/06/16	20	59.84	12	59.83	59.60	8	12,743	0.06%
2020/06/15	3	57.80	0	0.00	57.00	3	12,766	0.02%
2020/06/12	2	57.40	0	0.00	57.80	2	12,908	0.02%
2020/06/11	11	59.06	1	59.90	57.80	10	13,006	0.08%
2020/06/10	4	59.58	1	59.90	59.90	3	13,216	0.02%
2020/06/09	3.1	60.61	4	60.65	59.70	-0.9	13,447	-0.01%
2020/06/08	10	60.01	6	60.00	59.60	4	13,808	0.03%
2020/06/05	22	60.92	5	61.48	60.90	17	14,205	0.12%
2020/06/04	1.2	61.45	4	60.98	60.70	-2.8	14,240	-0.02%
2020/06/03	13	61.16	9	61.12	60.60	4	14,281	0.03%
2020/06/02	4.2	60.49	10.4	60.27	60.20	-6.2	14,234	-0.04%
2020/06/01	5.3	60.25	9	60.97	61.50	-3.7	14,121	-0.03%
2020/05/29	3	58.67	6	58.98	58.70	-3	14,067	-0.02%
2020/05/28	7	59.31	35.4	58.99	58.50	-28.4	14,288	-0.20%
2020/05/27	43	60.23	58	59.51	59.80	-15	14,419	-0.10%
2020/05/26	18	59.14	13	59.08	58.50	5	14,268	0.04%
2020/05/25	21	58.10	31	57.49	58.80	-10	14,013	-0.07%
2020/05/22	6	55.47	2	55.20	55.00	4	13,773	0.03%
2020/05/21	26	55.98	7	55.50	56.00	19	13,804	0.14%
2020/05/20	8	55.14	15	55.23	54.50	-7	13,746	-0.05%
2020/05/19	11	55.64	4	55.65	55.30	7	13,766	0.05%
2020/05/18	4	56.73	2	55.85	55.60	2	13,818	0.01%
2020/05/15	5	56.14	5	56.14	57.00	0	13,803	0.00%
2020/05/14	29	57.33	26	57.69	55.90	3	13,718	0.02%
2020/05/13	8	58.51	3	58.33	58.00	5	13,535	0.04%
2020/05/12	10	59.11	30	58.88	59.70	-20	13,396	-0.15%
2020/05/11	25	58.49	79	58.52	58.70	-54	13,232	-0.41%
2020/05/08	115	57.85	13	57.11	56.80	102	12,971	0.79%	大買/鉅額交易
2020/05/07	29	57.13	21.5	57.09	58.30	7.5	12,729	0.06%
2020/05/06	27	59.04	11	59.35	58.20	16	12,280	0.13%
2020/05/05	16	61.53	5	62.78	61.00	11	11,905	0.09%
2020/05/04	22	62.53	8	61.70	62.10	14	11,699	0.12%
2020/04/30	24	66.24	40	65.32	64.70	-16	11,530	-0.14%
2020/04/29	20	64.83	13	65.08	65.20	7	11,381	0.06%
2020/04/28	25	65.34	36	65.23	64.60	-11	11,278	-0.10%
2020/04/27	18	64.55	13.4	63.89	63.30	4.6	11,074	0.04%
2020/04/24	34	63.69	23	64.29	63.10	11	10,867	0.10%
2020/04/23	12	62.07	20	62.39	63.20	-8	10,455	-0.08%
2020/04/22	16	62.46	17	62.82	62.80	-1	10,301	-0.01%
2020/04/21	35	63.77	15.1	64.69	62.70	19.9	9,967	0.20%
2020/04/20	49	66.07	46	66.18	67.50	3	9,620	0.03%
2020/04/17	75	64.43	110	64.80	62.60	-35	9,177	-0.38%	大賣/
2020/04/16	9	58.69	21	58.96	60.50	-12	8,585	-0.14%
2020/04/15	36	54.18	40	53.68	55.00	-4	8,142	-0.05%
2020/04/14	30	52.28	43	52.11	53.60	-13	7,906	-0.16%
2020/04/13	18	50.03	12	49.34	49.75	6	7,571	0.08%
2020/04/10	2	47.45	3	48.05	48.00	-1	7,409	-0.01%
2020/04/09	6	47.49	10	46.99	47.35	-4	7,446	-0.05%
2020/04/08	5	48.06	1	47.85	47.75	4	7,427	0.05%
2020/04/07	3	48.10	17	47.18	48.00	-14	7,403	-0.19%
2020/04/06	0	0.00	4	44.30	44.55	-4	7,292	-0.05%
2020/04/01	14	43.95	12	43.79	44.00	2	7,271	0.03%
2020/03/31	3	42.77	15	43.34	44.00	-12	7,377	-0.16%
2020/03/30	3	42.12	9	42.17	42.50	-6	7,223	-0.08%
2020/03/27	9	42.39	4	43.48	41.65	5	7,201	0.07%
2020/03/26	4	41.90	8	42.49	42.75	-4	7,160	-0.06%
2020/03/25	3	42.32	3	42.33	42.25	0	7,277	0.00%
2020/03/24	5	41.10	1	40.60	41.10	4	7,223	0.06%
2020/03/23	2	37.80	2	39.28	38.65	0	7,214	0.00%
2020/03/20	6	38.27	9	39.07	38.65	-3	7,303	-0.04%
2020/03/19	14	36.89	49	38.40	36.15	-35	7,286	-0.48%
2020/03/18	17	41.70	14	40.17	40.10	3	7,214	0.04%
2020/03/17	20	42.94	9	43.12	42.50	11	7,254	0.15%
2020/03/16	72.9	45.27	38	45.22	44.00	34.9	7,283	0.48%
2020/03/13	10	43.35	1	43.75	43.00	9	7,539	0.12%
2020/03/12	37	48.74	55	51.38	47.35	-18	7,367	-0.24%
2020/03/11	77	51.16	90	51.79	52.60	-13	7,030	-0.18%
2020/03/10	27	48.09	20	48.35	48.50	7	6,674	0.10%
2020/03/09	22	48.87	11	49.01	47.55	11	6,638	0.17%
2020/03/06	7	49.51	10	49.35	49.85	-3	6,833	-0.04%
2020/03/05	8	49.20	83	49.31	49.60	-75	7,229	-1.04%
2020/03/04	38	48.51	23	48.45	48.50	15	7,213	0.21%
2020/03/03	41	48.90	5	49.21	47.90	36	7,165	0.50%
2020/03/02	5	48.99	16	49.05	50.50	-11	6,855	-0.16%
2020/02/27	7	48.00	14	47.93	47.45	-7	6,627	-0.11%
2020/02/26	4	47.05	2	47.63	46.80	2	6,515	0.03%
2020/02/25	42	47.90	4	48.35	48.45	38	6,464	0.59%
2020/02/24	1	48.15	4	48.23	48.30	-3	6,418	-0.05%
2020/02/21	0	0.00	5	48.10	47.50	-5	6,327	-0.08%
2020/02/20	1	47.65	12	47.90	48.00	-11	6,224	-0.18%
2020/02/19	6	47.78	3	48.23	47.15	3	6,098	0.05%
2020/02/18	2	46.53	6	46.68	47.00	-4	5,964	-0.07%
2020/02/17	1	45.00	0	0.00	45.50	1	5,836	0.02%
2020/02/14	0	0.00	3	43.55	44.00	-3	5,766	-0.05%
2020/02/13	2	43.58	3	43.57	43.10	-1	5,723	-0.02%
2020/02/12	3	43.13	2	43.20	43.20	1	5,698	0.02%
2020/02/11	2	42.60	2	42.65	42.75	0	5,724	0.00%
2020/02/10	3	41.90	1	42.05	42.25	2	5,738	0.03%
2020/02/07	9	43.08	0	0.00	42.90	9	5,749	0.16%
2020/02/06	1	44.15	1	44.10	44.40	0	5,733	0.00%
2020/02/05	2	43.70	0	0.00	43.95	2	5,740	0.03%
2020/02/04	2	43.78	1	43.75	44.05	1	5,734	0.02%
2020/02/03	2	42.95	12	42.32	43.80	-10	5,756	-0.17%
2020/01/31	4	43.10	1	43.70	43.65	3	5,725	0.05%
2020/01/30	7	43.09	2	43.03	43.10	5	5,689	0.09%
2020/01/20	1	46.40	1	46.65	46.55	0	5,648	0.00%
2020/01/17	6	46.21	2	46.45	46.00	4	5,626	0.07%
2020/01/16	4	45.99	1	45.85	46.65	3	5,574	0.05%
2020/01/15	6	46.73	4	46.90	46.55	2	5,494	0.04%
2020/01/14	10	47.37	4	47.73	47.15	6	5,475	0.11%
2020/01/10	4	47.21	16	47.13	47.35	-12	5,402	-0.22%
2020/01/09	2	47.03	5	47.21	46.90	-3	5,394	-0.06%
2020/01/08	1	46.80	1	46.75	46.85	0	5,490	0.00%
2020/01/07	1	46.80	1	47.50	46.70	0	5,491	0.00%
2020/01/06	4	46.78	1	47.20	46.70	3	5,459	0.05%
2020/01/03	4	47.34	1	47.30	47.30	3	5,427	0.06%
2020/01/02	37	48.27	40	48.04	48.25	-3	5,338	-0.06%
2019/12/31	4	47.63	0	0.00	47.30	4	5,272	0.08%
2019/12/27	1	48.15	10	47.65	48.20	-9	5,152	-0.17%
2019/12/26	11	48.43	14	47.95	47.15	-3	5,074	-0.06%
2019/12/25	2	47.53	2	47.55	47.60	0	4,899	0.00%
2019/12/24	3	47.20	2	47.30	47.25	1	4,880	0.02%
2019/12/23	3	46.62	37	46.80	46.90	-34	4,849	-0.70%
2019/12/20	16	46.85	4	47.41	46.50	12	4,800	0.25%
2019/12/19	0	0.00	1	47.50	47.90	-1	4,662	-0.02%
2019/12/18	8	47.74	3.1	47.58	47.30	4.9	4,607	0.11%
2019/12/17	92	48.28	100	48.19	48.00	-8	4,553	-0.18%
2019/12/16	3	47.57	47	47.64	47.55	-44	4,401	-1.00%
2019/12/13	12	47.13	6	47.08	46.90	6	4,309	0.14%
2019/12/12	19	48.04	21	48.11	47.80	-2	4,222	-0.05%
2019/12/11	13	47.36	5	47.55	47.90	8	4,013	0.20%
2019/12/10	112	45.76	120.7	46.58	47.80	-8.7	3,795	-0.23%	大買/大賣/
2019/12/09	2	44.05	2	44.75	44.05	0	3,261	0.00%
2019/12/06	15	44.37	3	43.82	43.95	12	3,164	0.38%
2019/12/05	67	44.61	57	44.51	44.80	10	3,070	0.33%
2019/12/04	15	43.77	10	44.24	44.20	5	2,978	0.17%
2019/12/03	32	43.76	26	44.44	44.05	6	2,899	0.21%
2019/12/02	90	43.37	100.2	43.72	44.30	-10.2	2,609	-0.39%
2019/11/29	11	40.94	27	40.43	40.95	-16	2,316	-0.69%
2019/11/28	14	39.86	6	40.19	40.10	8	2,249	0.36%
2019/11/27	0.1	39.40	2	39.40	39.55	-1.9	2,165	-0.09%
2019/11/26	3	37.85	8	38.53	38.90	-5	2,150	-0.23%
2019/11/22	4	38.20	0	0.00	38.30	4	2,265	0.18%
2019/11/21	2	38.33	0	0.00	38.30	2	2,400	0.08%
2019/11/19	2	38.38	1	38.80	38.35	1	2,730	0.04%
2019/11/14	1	38.50	0	0.00	38.20	1	2,777	0.04%
2019/11/12	1	38.40	0	0.00	38.45	1	2,902	0.03%
2019/11/08	1	38.90	12	39.09	39.40	-11	2,966	-0.37%
2019/11/07	1	38.75	3	39.03	38.90	-2	2,967	-0.07%
2019/11/06	0	0.00	2	38.85	38.55	-2	2,981	-0.07%
2019/11/05	0	0.00	5	38.50	38.45	-5	2,999	-0.17%
2019/11/04	0	0.00	5	38.20	38.05	-5	3,001	-0.17%
2019/11/01	10	37.85	0	0.00	37.85	10	2,988	0.33%
2019/10/31	5	37.71	1	37.90	37.40	4	3,003	0.13%
2019/10/30	1	38.30	0	0.00	38.40	1	2,962	0.03%
2019/10/29	3	38.58	0	0.00	38.25	3	2,973	0.10%
2019/10/28	1	38.55	0	0.00	38.30	1	2,990	0.03%
2019/10/25	1	38.95	0	0.00	39.00	1	2,989	0.03%
2019/10/23	4	38.91	0	0.00	39.00	4	3,103	0.13%
2019/10/22	1	39.20	2	39.35	39.20	-1	3,100	-0.03%
2019/10/21	1	38.95	0	0.00	38.95	1	3,101	0.03%
2019/10/18	1	38.85	0	0.00	38.90	1	3,121	0.03%
2019/10/17	8	39.08	10	38.97	38.95	-2	3,090	-0.06%
2019/10/16	15	40.11	16	40.40	39.35	-1	3,069	-0.03%
2019/10/15	1	38.75	0	0.00	38.40	1	2,957	0.03%
2019/10/14	3	39.08	0	0.00	39.20	3	2,940	0.10%
2019/10/09	4	38.43	1	38.35	38.50	3	2,924	0.10%
2019/10/07	0.3	39.15	7	39.41	39.15	-6.7	2,922	-0.23%
2019/10/04	1	38.80	0	0.00	38.90	1	2,917	0.03%
2019/10/03	1	38.90	0	0.00	39.00	1	2,912	0.03%
2019/10/02	0	0.00	2	39.13	39.40	-2	2,895	-0.07%
2019/10/01	0	0.00	1	39.15	39.15	-1	2,886	-0.03%
2019/09/27	1	39.20	1	38.95	38.95	0	2,873	0.00%
2019/09/26	0	0.00	3	40.25	39.95	-3	2,859	-0.10%
2019/09/25	2	39.95	13	39.78	39.90	-11	2,859	-0.38%
2019/09/24	9	40.81	5	41.15	40.55	4	2,847	0.14%
2019/09/23	1	40.75	4	40.83	40.75	-3	2,810	-0.11%
2019/09/20	4	40.30	5	40.66	40.60	-1	2,802	-0.04%
2019/09/19	3	40.03	6	40.30	40.10	-3	2,764	-0.11%
2019/09/18	7	39.80	10	39.90	40.05	-3	2,755	-0.11%
2019/09/17	2	39.95	0	0.00	39.45	2	2,736	0.07%
2019/09/16	1	40.20	1	40.50	40.20	0	2,700	0.00%
2019/09/12	2	40.30	1	40.45	40.35	1	2,684	0.04%
2019/09/11	4	40.39	2	40.80	40.20	2	2,671	0.07%
2019/09/10	2	40.55	1	40.55	40.55	1	2,655	0.04%
2019/09/09	0	0.00	4	40.59	40.50	-4	2,628	-0.15%
2019/09/06	4	40.19	8	40.28	40.00	-4	2,591	-0.15%
2019/09/05	2	40.95	7	41.45	40.95	-5	2,517	-0.20%
2019/09/04	19	41.36	16	41.01	40.90	3	2,472	0.12%
2019/09/03	15	41.33	5	41.78	40.90	10	2,420	0.41%
2019/09/02	1	40.80	9	40.61	41.25	-8	2,180	-0.37%
2019/08/30	4	39.86	1	40.15	39.85	3	2,114	0.14%
2019/08/29	3	39.67	4	40.16	39.95	-1	2,089	-0.05%
2019/08/28	9	39.49	3	39.73	39.70	6	2,049	0.29%
2019/08/27	19	40.21	20	39.97	39.45	-1	2,008	-0.05%
2019/08/26	14	39.41	16	39.56	39.10	-2	1,855	-0.11%
2019/08/23	13.1	38.59	3	39.98	38.60	10.1	1,693	0.60%
2019/08/22	6	39.12	23.6	39.73	40.45	-17.6	1,428	-1.23%
2019/08/21	3.1	39.00	0	0.00	39.00	3.1	1,323	0.23%
2019/08/20	7	38.16	0	0.00	38.10	7	1,279	0.55%
2019/08/19	0	0.00	1.3	37.98	38.70	-1.3	1,263	-0.10%
2019/08/16	0	0.00	6	38.60	38.10	-6	1,244	-0.48%
2019/08/15	5	37.66	7	37.73	37.85	-2	1,196	-0.17%
2019/08/14	1	39.70	20	39.85	39.55	-19	1,126	-1.69%
2019/08/13	1	39.60	29	39.68	39.70	-28	1,077	-2.60%
2019/08/12	0	0.00	27	39.90	39.70	-27	1,050	-2.57%
2019/08/08	1	39.00	5	39.17	39.35	-4	1,008	-0.40%
2019/08/07	7	39.09	15	39.04	38.65	-8	971	-0.82%
2019/08/06	4	37.78	0	0.00	37.90	4	933	0.43%
2019/08/02	1	37.05	0	0.00	37.60	1	925	0.11%
2019/08/01	1	38.15	0	0.00	38.20	1	917	0.11%
2019/07/31	6	38.00	0	0.00	38.40	6	925	0.65%
2019/07/30	21	38.17	0	0.00	38.65	21	986	2.13%
2019/07/29	6	38.46	11	39.26	39.25	-5	981	-0.51%
2019/07/26	4	38.33	4.1	38.30	38.00	-0.1	959	-0.01%
2019/07/25	0	0.00	16	38.21	38.40	-16	868	-1.84%
2019/07/24	0	0.00	2	37.50	37.50	-2	848	-0.24%
2019/07/23	2	37.08	0	0.00	37.10	2	863	0.23%
2019/07/22	1	37.10	1	37.40	37.25	0	892	0.00%
2019/07/19	1	36.30	1	36.35	36.40	0	913	0.00%
2019/07/17	0.3	36.20	0	0.00	36.20	0.3	1,017	0.03%
2019/07/16	0	0.00	1	36.20	36.25	-1	1,022	-0.10%
2019/07/10	0.3	35.30	0	0.00	35.55	0.3	1,053	0.03%
2019/07/09	0.1	35.55	0	0.00	35.55	0.1	1,074	0.01%
2019/07/05	0	0.00	6	35.25	35.50	-6	1,088	-0.55%
2019/07/04	0.3	35.00	0	0.00	35.10	0.3	1,094	0.03%
2019/07/03	1	34.95	0	0.00	34.80	1	1,109	0.09%
2019/07/01	0	0.00	0	35.55	35.50	0	1,114	0.00%
2019/06/24	0.2	35.15	0	0.00	35.10	0.2	1,125	0.01%
2019/06/19	0	0.00	1	33.85	33.95	-1	1,113	-0.09%
2019/06/17	0	0.00	2	33.65	33.55	-2	1,123	-0.18%
2019/06/05	0	0.00	1	33.60	33.60	-1	1,112	-0.09%
2019/05/31	0	0.00	1	33.80	33.55	-1	1,095	-0.09%
2019/05/30	0	33.20	0	0.00	33.20	0	1,089	0.00%
2019/05/28	2	32.00	0	0.00	32.00	2	1,082	0.18%
2019/05/24	4	33.26	0	0.00	33.00	4	1,074	0.37%
2019/05/22	0.1	34.20	0	0.00	34.05	0.1	1,058	0.01%
2019/05/21	2	33.65	0	0.00	33.65	2	1,049	0.19%
2019/05/20	2	34.20	0	0.00	34.20	2	1,032	0.19%
2019/05/17	4	34.69	0.2	35.50	34.70	3.8	1,021	0.37%
2019/05/16	0	0.00	1.1	36.05	35.50	-1.1	1,007	-0.11%
2019/05/14	0	0.00	1	35.30	35.50	-1	995	-0.10%
2019/05/13	2	35.53	4	35.60	35.50	-2	980	-0.20%
2019/05/10	2	36.58	2	36.65	36.45	0	970	0.00%
2019/05/09	2.1	36.74	0.3	36.50	36.10	1.8	953	0.19%
2019/05/08	1	37.45	0	0.00	37.45	1	928	0.11%
2019/05/07	3.1	37.83	13	37.97	38.20	-9.9	910	-1.09%
2019/05/03	1	37.10	0	0.00	36.75	1	793	0.13%
2019/05/02	0	0.00	1	36.60	36.65	-1	764	-0.13%
2019/04/30	3.1	36.00	0	0.00	36.00	3.1	747	0.41%
2019/04/29	0	0.00	0.2	35.60	35.60	-0.2	726	-0.03%
2019/04/26	3	36.40	0	0.00	36.35	3	695	0.43%
2019/04/24	6.4	36.22	28	36.56	36.95	-21.6	614	-3.51%
2019/04/22	0	0.00	10	35.50	34.80	-10	494	-2.02%
2019/04/19	0.1	35.00	1	35.10	35.20	-0.9	478	-0.19%
2019/04/16	0	0.00	1	34.30	34.60	-1	419	-0.24%
2019/04/15	0	0.00	4	35.03	34.60	-4	406	-0.98%
2019/04/11	0	0.00	1	34.05	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	33.80	33.80	-1	332	-0.30%
2019/04/08	1	32.80	0	0.00	33.00	1	313	0.32%
2019/04/03	0.1	33.50	0	0.00	32.90	0.1	300	0.03%
2019/04/02	3	32.13	0	0.00	32.30	3	287	1.04%
2019/04/01	1	32.30	0	0.00	32.20	1	274	0.36%
2019/03/28	2	32.28	0	0.00	32.30	2	248	0.80%
2019/03/27	4	32.74	0	0.00	32.80	4	237	1.69%
2019/03/25	3.2	33.67	0	0.00	33.65	3.2	217	1.45%
2019/03/19	1	33.50	0	0.00	33.50	1	200	0.50%
2019/03/18	1	33.60	0	0.00	33.55	1	200	0.50%
2019/03/15	1	33.90	0	0.00	33.80	1	201	0.50%
2019/03/13	1	33.90	0	0.00	34.00	1	208	0.48%
2019/03/12	1	33.90	1	34.00	34.00	0	210	0.00%
2019/03/11	1	33.90	0	0.00	34.00	1	215	0.46%
2019/03/08	0	0.00	6	34.00	34.05	-6	222	-2.70%
2019/03/06	1.1	33.91	0	0.00	34.10	1.1	232	0.47%
2019/03/05	0	0.00	6	34.10	33.90	-6	229	-2.62%
2019/03/04	1	34.00	1	34.00	34.15	0	229	0.00%
2019/02/27	3	34.07	0	0.00	33.95	3	231	1.30%
2019/02/26	0.2	34.35	2	34.50	34.20	-1.9	230	-0.80%
2019/02/22	2	34.00	0	0.00	34.00	2	222	0.90%
2019/02/21	3	34.23	0	0.00	34.05	3	223	1.34%
2019/02/19	1	34.00	0	0.00	33.95	1	229	0.44%
2019/02/18	2	33.90	0	0.00	33.75	2	231	0.86%
2019/02/14	2	33.80	0	0.00	33.95	2	231	0.86%
2019/02/13	1	33.25	1	33.55	33.55	0	231	0.00%
2019/02/12	0	0.00	0.1	33.50	33.30	-0.1	231	-0.04%
2019/02/11	2	33.18	0	0.00	33.10	2	230	0.87%
2019/01/30	2	33.68	0	0.00	33.80	2	227	0.88%
2019/01/29	0	0.00	1	34.10	34.10	-1	226	-0.44%
2019/01/23	2	33.10	0	0.00	33.05	2	225	0.89%
2019/01/18	1	33.20	2	33.45	33.30	-1	239	-0.42%
2019/01/17	2	33.25	1	33.00	33.20	1	240	0.42%
2019/01/09	0	0.00	0.2	32.30	32.30	-0.2	247	-0.09%
2019/01/08	0	0.00	1	32.10	32.15	-1	250	-0.40%
2018/12/17	1	32.90	0	0.00	33.05	1	293	0.34%
2018/12/13	1	33.10	0	0.00	33.30	1	295	0.34%
2018/12/06	1	32.85	0	0.00	32.20	1	291	0.34%
2018/12/04	1	34.50	0	0.00	33.95	1	291	0.34%
2018/12/03	1	34.60	0	0.00	34.60	1	290	0.34%
2018/11/28	0	0.00	1	33.55	33.60	-1	274	-0.36%
2018/11/27	3	32.97	0	0.00	33.10	3	275	1.09%
2018/11/23	1	32.75	0	0.00	32.75	1	274	0.36%
2018/11/22	0	0.00	1	33.55	33.35	-1	281	-0.36%
2018/11/14	0	0.00	1	31.60	31.75	-1	274	-0.36%
2018/11/13	0	0.00	3	31.15	31.60	-3	274	-1.09%
2018/11/09	1	31.20	0	0.00	31.50	1	277	0.36%
2018/11/07	1	31.35	0	0.00	31.45	1	307	0.33%
2018/10/30	1	30.00	0	0.00	30.10	1	333	0.30%
2018/10/26	2	30.58	0	0.00	31.00	2	333	0.60%
2018/10/22	0.1	32.80	0	0.00	32.45	0.1	337	0.03%
2018/10/18	5	31.99	0	0.00	31.75	5	330	1.51%
2018/10/16	1.1	32.18	0	0.00	32.40	1.1	323	0.34%
2018/10/15	2	32.30	0	0.00	32.25	2	322	0.62%
2018/10/12	0.1	32.85	0	0.00	32.80	0.1	320	0.03%
2018/10/11	1	32.50	0	0.00	32.50	1	317	0.31%
2018/10/09	2	34.00	0	0.00	34.15	2	301	0.66%
2018/09/28	1	34.25	0	0.00	34.20	1	299	0.33%
2018/09/26	2	34.10	0	0.00	34.15	2	306	0.65%
2018/09/21	2	34.05	0	0.00	34.30	2	315	0.63%
2018/09/19	1.1	34.24	0	0.00	34.10	1.1	383	0.29%
2018/09/18	2	34.00	5	34.00	34.10	-3	380	-0.79%
2018/09/14	0	0.00	1	34.40	34.45	-1	385	-0.26%
2018/09/12	1	34.00	0	0.00	33.80	1	392	0.25%
2018/09/10	4	34.75	0	0.00	34.00	4	392	1.02%
2018/08/31	1	35.60	0	0.00	35.65	1	438	0.23%
2018/08/29	1.1	35.86	0	0.00	36.00	1.1	443	0.25%
2018/08/28	0	0.00	1	35.55	35.70	-1	440	-0.23%
2018/08/27	1	35.05	0	0.00	35.00	1	435	0.23%
2018/08/24	4	34.55	0	0.00	34.60	4	436	0.92%
2018/08/23	5	34.55	0	0.00	34.55	5	443	1.13%
2018/08/22	4	34.60	0	0.00	34.55	4	446	0.90%
2018/08/20	1	34.80	0	0.00	34.75	1	471	0.21%
2018/08/17	1	35.20	0	0.00	35.15	1	475	0.21%
2018/08/16	5	35.00	0	0.00	35.00	5	475	1.05%
2018/08/10	1	37.90	0.1	38.50	37.70	0.9	435	0.21%
2018/08/08	7	37.92	0	0.00	37.95	7	424	1.65%
2018/08/07	1	38.00	0	0.00	38.00	1	422	0.24%
2018/08/01	1	38.00	0	0.00	38.00	1	427	0.23%
2018/07/27	1	37.50	0	0.00	37.50	1	425	0.23%
2018/07/24	0	0.00	1	37.20	37.35	-1	432	-0.23%
2018/07/23	0	0.00	1	37.15	37.10	-1	436	-0.23%
2018/07/18	1.1	37.14	0	0.00	37.20	1.1	455	0.24%
2018/07/16	0	0.00	0	37.15	37.00	0	468	0.00%
2018/07/06	4	36.40	0	0.00	36.05	4	505	0.79%
2018/07/05	1	36.95	0	0.00	36.60	1	504	0.20%
2018/06/29	1	38.80	0	0.00	38.15	1	496	0.20%
2018/06/28	1.1	36.94	0	0.00	38.55	1.1	444	0.25%
2018/06/27	2	36.95	0	0.00	36.80	2	431	0.46%
2018/06/26	2	36.45	0	0.00	36.40	2	433	0.46%
2018/06/25	6	36.70	0	0.00	36.85	6	431	1.39%
2018/06/14	1	38.75	6	38.67	37.90	-5	417	-1.20%
2018/06/08	0	0.00	0.2	37.90	37.80	-0.2	388	-0.04%
2018/06/06	2	37.83	2	38.00	37.90	0	391	0.00%
2018/05/25	0.2	37.20	0	0.00	37.20	0.2	400	0.05%
2018/05/23	0	0.00	0	36.70	36.65	0	403	0.00%
2018/05/17	1	36.70	0	0.00	36.50	1	437	0.23%
2018/05/03	4	36.10	0	0.00	36.25	4	541	0.74%
2018/04/24	6	36.08	5	36.15	36.20	1	846	0.12%
2018/04/23	1	36.80	0	0.00	36.85	1	889	0.11%
2018/04/20	2	37.70	0	0.00	37.35	2	897	0.22%
2018/04/19	2	37.70	0	0.00	37.70	2	890	0.22%
2018/04/18	2	37.60	0	0.00	37.70	2	887	0.23%
2018/04/17	3	37.90	0	0.00	37.60	3	881	0.34%
2018/04/16	2	38.50	0	0.00	38.05	2	872	0.23%
2018/04/12	2	38.80	0	0.00	39.10	2	862	0.23%
2018/04/11	3	38.82	0	0.00	38.75	3	866	0.35%
2018/03/31	1	39.10	0	0.00	39.10	1	883	0.11%
2018/03/29	2	38.85	0	0.00	39.15	2	882	0.23%
2018/03/27	0	0.00	2	38.90	39.10	-2	883	-0.23%
2018/03/22	0	0.00	1	39.10	38.80	-1	891	-0.11%
2018/03/21	2	38.90	2	39.10	39.10	0	894	0.00%
2018/03/12	0	0.00	1	38.80	38.95	-1	897	-0.11%
2018/03/09	0.1	38.80	14	38.35	38.75	-13.9	901	-1.54%
2018/02/27	0	0.00	4	39.50	39.50	-4	976	-0.41%
2018/02/26	1	39.55	0	0.00	39.50	1	977	0.10%
2018/02/23	4	39.26	1	39.40	39.30	3	981	0.31%
2018/02/22	1	39.30	0	0.00	39.25	1	979	0.10%
2018/02/21	5	39.20	0	0.00	39.75	5	977	0.51%
2018/02/12	1	39.05	0	0.00	39.10	1	970	0.10%
2018/02/08	2	39.10	0	0.00	39.20	2	953	0.21%
2018/02/07	6.1	39.32	5	39.10	39.10	1.1	954	0.12%
2018/02/06	3	39.63	0	0.00	39.10	3	940	0.32%
2018/02/05	2	39.88	10	39.70	40.80	-8	916	-0.87%
2018/02/01	1	40.90	0	0.00	40.80	1	913	0.11%
2018/01/31	0	0.00	2	40.45	41.00	-2	913	-0.22%
2018/01/30	3	40.70	0	0.00	40.65	3	905	0.33%
2018/01/29	4	40.96	2	41.10	40.95	2	896	0.22%
2018/01/25	2	41.73	0	0.00	41.70	2	888	0.23%
2018/01/22	4	42.15	0	0.00	42.20	4	863	0.46%
2018/01/19	13	42.83	4	42.74	42.55	9	839	1.07%
2018/01/18	13	43.76	8	43.99	43.00	5	802	0.62%
2018/01/17	6.1	41.01	2	41.50	41.75	4.1	596	0.69%
2018/01/16	1	40.25	0	0.00	40.55	1	548	0.18%
2018/01/04	0	0.00	4	40.25	40.30	-4	602	-0.66%
2018/01/03	3	39.55	0	0.00	39.75	3	601	0.50%