晶技 (3042)-台新-高雄券商分點個股進出

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
111.5
漲跌
▼0.5
漲幅
-0.45%
成交量
4,313張
產業
上市電子零組件類股
1035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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	30.1	112.33	31	112.45	111.50	-1	4,340	-0.02%
2024/05/02	50	110.99	48	111.51	112.00	2	4,276	0.05%
2024/04/30	2.3	111.84	4.2	112.73	112.50	-1.9	4,246	-0.05%
2024/04/29	2.1	111.00	18	111.11	111.00	-15.9	4,221	-0.38%
2024/04/26	3.1	107.05	1	106.50	106.50	2.1	4,202	0.05%
2024/04/25	10	105.00	10	105.60	107.00	0	4,192	0.00%
2024/04/24	11.1	105.73	2	106.00	106.00	9.1	4,174	0.22%
2024/04/23	1	104.00	0	0.00	104.00	1	4,174	0.02%
2024/04/22	28	103.32	24.2	103.46	103.50	3.9	4,166	0.09%
2024/04/19	3	107.00	3	108.00	106.50	0	4,145	0.00%
2024/04/18	2	109.50	2.4	110.42	111.00	-0.4	4,121	-0.01%
2024/04/17	3	110.33	1	111.50	110.00	2	4,124	0.05%
2024/04/16	30.1	109.68	33	109.76	109.00	-2.9	4,121	-0.07%
2024/04/15	12	112.54	13.5	112.75	112.00	-1.5	4,066	-0.04%
2024/04/12	3	113.50	4.9	113.47	113.00	-1.9	4,061	-0.05%
2024/04/11	1.1	112.54	1	113.00	112.50	0.1	4,042	0.00%
2024/04/10	4.1	111.64	4	112.94	112.50	0.1	4,030	0.00%
2024/04/09	7.2	112.14	9	111.72	111.00	-1.8	4,006	-0.04%
2024/04/08	1	109.50	2	109.77	110.00	-1	3,948	-0.03%
2024/04/03	3.1	109.85	30	109.58	109.50	-27	3,918	-0.69%
2024/04/02	18.1	110.53	14	111.21	110.50	4.1	3,889	0.11%
2024/04/01	11.1	110.82	0.1	111.00	110.50	11	3,849	0.28%
2024/03/29	56.3	111.33	55	112.19	113.00	1.3	3,797	0.03%
2024/03/28	7.1	114.50	26	114.92	114.50	-18.9	3,512	-0.54%
2024/03/27	8.1	113.07	7	112.50	113.50	1.1	3,365	0.03%
2024/03/26	16.6	112.24	3.2	113.00	112.50	13.4	3,333	0.40%
2024/03/25	17.1	114.62	11	114.50	115.00	6.1	3,277	0.19%
2024/03/22	26.1	118.21	27	117.43	117.00	-0.9	3,235	-0.03%
2024/03/21	24.5	122.34	36.5	122.03	121.50	-12	3,152	-0.38%
2024/03/20	32	121.52	37.4	121.47	120.50	-5.4	3,020	-0.18%
2024/03/19	25.8	118.82	14.6	119.03	120.00	11.2	2,829	0.40%
2024/03/18	8.2	113.20	9	113.61	114.50	-0.8	2,634	-0.03%
2024/03/15	28.4	114.15	14	114.11	114.50	14.4	2,585	0.56%
2024/03/14	27	116.85	16	116.63	117.00	11	2,519	0.44%
2024/03/13	27.4	115.54	63.2	115.21	117.00	-35.8	2,330	-1.54%
2024/03/12	19	106.95	22.7	107.06	108.00	-3.7	1,972	-0.19%
2024/03/11	1.1	105.45	2.1	106.00	105.50	-0.9	1,893	-0.05%
2024/03/08	3	102.67	12	103.79	103.00	-9	1,883	-0.48%
2024/03/07	9.1	104.00	3	104.17	105.00	6.1	1,872	0.32%
2024/03/06	24	107.27	30.2	107.73	106.50	-6.2	1,836	-0.33%
2024/03/05	137	104.03	118.1	104.45	105.00	18.9	1,729	1.09%	大買/大賣/
2024/03/04	9.1	104.15	60.6	103.40	106.00	-51.5	1,599	-3.22%
2024/03/01	5	99.06	0	0.00	98.90	5	1,440	0.35%
2024/02/29	1	99.00	3	100.17	99.80	-2	1,453	-0.14%
2024/02/27	6.3	98.87	2.5	99.70	98.90	3.8	1,453	0.26%
2024/02/26	7	100.50	2	100.25	100.00	5	1,450	0.34%
2024/02/23	0	0.00	12	100.42	100.00	-12	1,448	-0.83%
2024/02/22	17.1	100.03	9	100.04	100.00	8.1	1,430	0.57%
2024/02/21	9	98.48	9.3	98.67	98.80	-0.3	1,401	-0.02%
2024/02/20	2	96.65	0	0.00	96.20	2	1,364	0.15%
2024/02/19	1	97.20	1	97.50	97.30	0	1,372	0.00%
2024/02/16	6	98.07	2	97.70	97.50	4	1,407	0.28%
2024/02/15	0	0.00	3	96.50	96.90	-3	1,483	-0.20%
2024/02/05	0.2	95.50	1	95.30	95.30	-0.8	1,482	-0.05%
2024/02/01	1	95.40	0	0.00	95.30	1	1,519	0.07%
2024/01/31	3	95.10	1	95.60	95.00	2	1,531	0.13%
2024/01/29	0.2	96.07	0	0.00	96.20	0.2	1,539	0.01%
2024/01/26	3.2	96.76	0	0.00	96.50	3.2	1,542	0.20%
2024/01/25	0	0.00	2	96.15	96.30	-2	1,543	-0.13%
2024/01/23	2	96.00	0	0.00	95.80	2	1,559	0.13%
2024/01/19	6	95.00	0	0.00	95.00	6	1,552	0.39%
2024/01/18	0	0.00	1	93.60	94.20	-1	1,564	-0.06%
2024/01/17	0.1	94.87	5	94.22	94.00	-4.9	1,565	-0.31%
2024/01/11	0.1	94.50	10	94.61	94.90	-9.9	1,563	-0.63%
2024/01/10	4.1	94.63	72	94.40	94.90	-67.9	1,597	-4.25%
2024/01/09	0.2	96.02	2	95.85	95.50	-1.8	1,623	-0.11%
2024/01/08	2.1	96.00	0	0.00	95.70	2.1	1,671	0.13%
2024/01/05	3.2	97.71	2	97.50	96.70	1.1	1,709	0.07%
2024/01/04	3	98.23	2	97.50	97.60	1	1,735	0.06%
2024/01/03	3	98.43	0.1	98.60	98.30	2.9	1,746	0.17%
2024/01/02	2	98.60	0	0.00	99.00	2	1,746	0.11%
2023/12/29	0.1	98.80	2	98.55	98.60	-1.9	1,768	-0.11%
2023/12/28	3	98.50	2.1	98.51	98.80	0.9	1,784	0.05%
2023/12/27	2.1	98.52	0	0.00	98.60	2.1	1,796	0.12%
2023/12/26	3	98.30	2	98.20	98.00	1	1,856	0.05%
2023/12/25	0	0.00	2	96.65	96.60	-2	1,911	-0.10%
2023/12/22	7.1	97.42	6	97.50	96.60	1.1	1,965	0.06%
2023/12/21	0.3	98.10	0	0.00	97.00	0.3	1,980	0.02%
2023/12/20	0	0.00	2	98.80	98.00	-2	1,981	-0.10%
2023/12/19	7.4	98.07	8.3	97.77	97.70	-0.9	1,998	-0.05%
2023/12/18	0	0.00	2	100.50	100.00	-2	2,004	-0.10%
2023/12/15	2.5	101.80	1.1	102.00	101.00	1.5	2,082	0.07%
2023/12/14	3.1	101.16	4	101.00	101.50	-1	2,197	-0.04%
2023/12/13	1	100.50	0	0.00	100.00	1	2,268	0.04%
2023/12/12	3	100.00	0	0.00	100.00	3	2,298	0.13%
2023/12/08	3.2	100.04	14	101.38	100.00	-10.8	2,413	-0.45%
2023/12/07	11.2	101.60	0	0.00	101.50	11.2	2,441	0.46%
2023/12/06	1	103.50	4	103.63	104.00	-3	2,475	-0.12%
2023/12/05	7	102.64	1	102.50	103.00	6	2,521	0.24%
2023/12/04	3.1	102.52	9	103.06	103.00	-5.9	2,619	-0.23%
2023/12/01	1.2	101.50	2	101.00	101.50	-0.8	2,901	-0.03%
2023/11/30	2	103.25	3	103.33	103.00	-1	2,981	-0.03%
2023/11/29	5	102.50	4	103.00	102.50	1	2,978	0.03%
2023/11/28	2.1	100.52	9.2	101.49	102.00	-7.2	3,012	-0.24%
2023/11/27	0	0.00	3.1	101.48	100.50	-3.1	3,028	-0.10%
2023/11/24	1	100.00	5.2	100.03	100.50	-4.2	3,037	-0.14%
2023/11/22	0	0.00	3	99.97	100.00	-3	3,047	-0.10%
2023/11/21	2	100.50	1	100.50	100.00	1	3,079	0.03%
2023/11/20	5	100.18	1	99.90	100.50	4	3,146	0.13%
2023/11/17	1	99.20	1	99.50	99.70	0	3,177	0.00%
2023/11/16	3.3	99.29	9	99.40	99.20	-5.8	3,292	-0.17%
2023/11/15	3.2	99.90	9.1	100.46	99.70	-5.9	3,374	-0.17%
2023/11/14	4.2	99.69	6.2	99.78	99.70	-2	3,463	-0.06%
2023/11/13	0.1	97.00	5	96.52	96.70	-4.9	3,599	-0.14%
2023/11/10	4	96.78	0	0.00	96.10	4	3,602	0.11%
2023/11/09	1	98.00	0.1	98.00	98.00	1	3,590	0.03%
2023/11/08	3	97.70	0	0.00	97.70	3	3,580	0.08%
2023/11/07	3	98.73	0	0.00	98.40	3	3,571	0.08%
2023/11/06	0	0.00	0.2	98.00	98.30	-0.2	3,575	0.00%
2023/11/03	2	98.04	0	0.00	97.80	2	3,604	0.06%
2023/11/02	3	97.60	1	97.50	97.50	2	3,640	0.05%
2023/11/01	0.1	96.20	3.1	96.30	96.00	-3	3,684	-0.08%
2023/10/30	0	0.00	1	97.40	97.50	-1	3,688	-0.03%
2023/10/27	1	96.90	0	96.80	96.70	1	3,706	0.03%
2023/10/26	1	97.30	9	98.00	96.70	-8	3,718	-0.22%
2023/10/25	1	100.00	4	100.13	98.90	-3	3,722	-0.08%
2023/10/24	1	99.10	1.1	99.00	99.40	-0.1	3,739	0.00%
2023/10/23	0	0.00	0	97.90	97.80	0	3,759	0.00%
2023/10/20	2.1	97.43	2	97.05	97.70	0.1	3,783	0.00%
2023/10/18	29.1	97.86	29	98.18	98.30	0.1	3,825	0.00%
2023/10/17	1	100.00	16	99.98	100.00	-15	3,781	-0.40%
2023/10/16	8.2	97.44	2	98.50	98.50	6.2	3,763	0.16%
2023/10/13	1	99.90	6	99.05	100.00	-5	3,733	-0.13%
2023/10/12	2	97.45	1	96.90	98.50	1	3,693	0.03%
2023/10/11	2.1	97.60	5	97.38	97.90	-3	3,676	-0.08%
2023/10/06	6	96.77	0	0.00	96.60	6	3,689	0.16%
2023/10/05	2	97.94	0	0.00	96.40	2	3,722	0.05%
2023/10/04	0	0.00	3	96.63	97.00	-3	3,699	-0.08%
2023/10/03	1	98.50	1.1	98.34	98.00	-0.1	3,698	0.00%
2023/10/02	1	96.80	4.1	97.88	98.00	-3.1	3,711	-0.08%
2023/09/28	3	96.63	6	96.70	96.80	-3	3,669	-0.08%
2023/09/27	4.2	96.59	3	96.63	97.10	1.2	3,625	0.03%
2023/09/26	6.2	99.20	4.1	98.56	98.30	2.1	3,668	0.06%
2023/09/25	2	100.00	3	101.00	99.70	-1	3,714	-0.03%
2023/09/22	2	98.50	3	98.93	99.60	-1	3,711	-0.03%
2023/09/21	4.1	99.03	79.2	98.05	99.10	-75.1	3,700	-2.03%
2023/09/20	31	101.16	22	100.32	99.10	9	3,684	0.24%
2023/09/19	106	103.58	26.5	103.99	103.50	79.5	3,634	2.19%	大買/
2023/09/18	48	103.59	30	102.55	103.00	18	3,582	0.50%
2023/09/15	12	101.67	13	101.62	102.50	-1	3,520	-0.03%
2023/09/14	10.2	100.22	13.3	101.44	101.50	-3.1	3,503	-0.09%
2023/09/13	8.1	99.27	2.2	100.85	99.20	5.9	3,463	0.17%
2023/09/12	25	99.96	24.6	100.43	101.00	0.4	3,415	0.01%
2023/09/11	2	102.25	13	101.81	101.00	-11	3,342	-0.33%
2023/09/08	29	101.47	23.5	101.09	101.00	5.5	3,292	0.17%
2023/09/07	12	102.25	14	102.68	103.00	-2	3,226	-0.06%
2023/09/06	20	101.51	29	102.29	103.00	-9	3,130	-0.29%
2023/09/05	7.3	96.90	9	96.93	97.90	-1.7	2,825	-0.06%
2023/09/04	1	94.10	6.3	95.41	95.60	-5.3	2,749	-0.19%
2023/09/01	28	94.95	17.5	94.75	94.40	10.5	2,733	0.38%
2023/08/31	1.5	94.93	5	95.10	94.70	-3.5	2,686	-0.13%
2023/08/30	6	93.93	13.1	94.18	94.50	-7.1	2,684	-0.26%
2023/08/29	2	92.95	1	92.90	93.90	1	2,672	0.04%
2023/08/28	1.1	92.21	3	92.50	92.50	-2	2,654	-0.07%
2023/08/25	1	92.90	3	93.20	92.90	-2	2,660	-0.08%
2023/08/24	4	94.45	30	94.74	95.00	-26	2,629	-0.99%
2023/08/23	2.3	92.67	13	93.12	93.10	-10.7	2,570	-0.42%
2023/08/22	19	93.88	23.1	94.83	93.50	-4.1	2,549	-0.16%
2023/08/21	25.4	94.10	26	93.31	92.00	-0.6	2,435	-0.03%
2023/08/18	26	94.96	28.1	94.41	94.40	-2.1	2,340	-0.09%
2023/08/17	20	94.21	15.3	94.49	95.70	4.7	2,208	0.21%
2023/08/16	10	89.85	0	0.00	90.00	10	1,983	0.50%
2023/08/15	1	89.80	3	90.50	90.20	-2	1,973	-0.10%
2023/08/14	1.1	89.33	0	0.00	89.80	1.1	1,964	0.06%
2023/08/11	2	89.80	3	90.33	90.50	-1	1,960	-0.05%
2023/08/10	1.1	89.85	16	89.66	90.30	-14.9	1,956	-0.76%
2023/08/09	3	89.87	3	90.80	90.80	0	1,940	0.00%
2023/08/08	5	92.52	6	92.90	93.00	-1	1,902	-0.05%
2023/08/07	0	0.00	1	93.70	91.70	-1	1,865	-0.05%
2023/08/04	1	90.80	1.2	90.35	91.00	-0.2	1,833	-0.01%
2023/08/02	2	90.00	0	0.00	89.60	2	1,827	0.11%
2023/08/01	0	0.00	2	90.05	90.00	-2	1,820	-0.11%
2023/07/31	2	89.00	6	89.55	88.40	-4	1,800	-0.22%
2023/07/28	38	90.01	30	90.12	90.10	8	1,781	0.45%
2023/07/27	34	88.81	31	88.98	89.00	3	1,756	0.17%
2023/07/26	2	89.10	1.1	89.39	90.00	0.9	1,729	0.05%
2023/07/25	0	0.00	1	89.90	90.60	-1	1,701	-0.06%
2023/07/24	3	89.23	4	89.28	89.70	-1	1,668	-0.06%
2023/07/21	4	89.45	4.1	90.20	90.60	-0.1	1,649	0.00%
2023/07/20	4.1	88.98	0	0.00	89.00	4.1	1,638	0.25%
2023/07/19	12	89.53	8.3	89.17	88.50	3.7	1,637	0.23%
2023/07/18	11.1	90.61	1	91.20	90.50	10.1	1,623	0.62%
2023/07/17	2	91.05	4.2	90.73	91.50	-2.2	1,617	-0.14%
2023/07/14	0.3	91.21	6	91.28	91.00	-5.7	1,615	-0.36%
2023/07/13	7.5	93.24	2	93.10	92.00	5.5	1,602	0.34%
2023/07/12	1	91.40	5	90.90	92.00	-4	1,561	-0.25%
2023/07/11	5.1	87.79	3.2	88.51	88.40	1.9	1,516	0.12%
2023/07/10	2	87.30	12.1	87.80	87.30	-10.1	1,519	-0.66%
2023/07/07	6.1	88.09	3	88.53	88.60	3.1	1,505	0.21%
2023/07/05	7	89.84	4	89.78	90.10	3	1,456	0.21%
2023/07/04	17.5	88.58	2	89.60	88.90	15.5	1,438	1.08%
2023/07/03	30.2	96.25	1.2	95.07	96.20	29	1,336	2.17%
2023/06/30	4.3	93.88	11	93.60	93.80	-6.7	1,265	-0.53%
2023/06/29	0.4	93.78	0	0.00	93.60	0.4	1,262	0.03%
2023/06/28	4	93.65	4.1	94.65	93.10	-0.1	1,248	-0.01%
2023/06/27	2	96.15	2.3	96.29	94.50	-0.3	1,226	-0.02%
2023/06/26	5.1	97.83	8.1	97.55	97.70	-3	1,195	-0.25%
2023/06/21	5	96.44	6	96.58	96.30	-1	1,137	-0.09%
2023/06/20	54.2	95.22	2	95.60	95.60	52.2	1,107	4.71%
2023/06/19	0	94.00	0	94.00	94.50	0	1,106	0.00%
2023/06/16	2	93.37	3.1	93.04	94.30	-1.1	1,105	-0.10%
2023/06/15	0.2	92.61	10	92.40	92.20	-9.8	1,087	-0.90%
2023/06/14	0.2	92.90	1.5	93.00	92.70	-1.3	1,087	-0.12%
2023/06/13	0	0.00	21	93.27	93.10	-21	1,091	-1.92%
2023/06/12	0.6	92.57	3	92.93	93.20	-2.4	1,099	-0.22%
2023/06/09	5.4	91.93	3	92.17	92.50	2.4	1,088	0.22%
2023/06/08	2	93.60	9	94.02	93.30	-7	1,087	-0.64%
2023/06/07	0.1	92.90	2.1	92.95	93.30	-2	1,081	-0.18%
2023/06/06	4	92.38	2	92.30	92.40	2	1,081	0.18%
2023/06/05	2.4	92.54	6	92.45	92.60	-3.6	1,095	-0.33%
2023/06/02	1	91.00	8	91.31	90.90	-7	1,123	-0.62%
2023/06/01	2	90.50	3	90.67	90.70	-1	1,116	-0.09%
2023/05/31	0	0.00	7.2	89.91	90.30	-7.2	1,120	-0.65%
2023/05/30	0	0.00	15	89.43	89.40	-15	1,108	-1.35%
2023/05/29	0	0.00	3	89.37	89.40	-3	1,107	-0.27%
2023/05/26	1	88.50	1	89.10	88.60	0	1,098	0.00%
2023/05/25	0	0.00	2	88.05	88.00	-2	1,081	-0.18%
2023/05/24	0	0.00	7	87.80	87.80	-7	1,073	-0.65%
2023/05/23	3	87.30	0	0.00	87.30	3	1,074	0.28%
2023/05/22	0	0.00	1	87.10	87.10	-1	1,084	-0.09%
2023/05/19	5	87.20	0	0.00	86.70	5	1,083	0.46%
2023/05/18	0	0.00	1	86.90	87.00	-1	1,090	-0.09%
2023/05/17	0	0.00	10	86.40	86.40	-10	1,099	-0.91%
2023/05/16	0	0.00	4	85.95	86.20	-4	1,125	-0.36%
2023/05/15	0.5	85.36	0	0.00	85.20	0.5	1,128	0.04%
2023/05/11	1	85.00	2	85.00	84.70	-1	1,154	-0.09%
2023/05/10	6	85.02	0	0.00	85.10	6	1,165	0.51%
2023/05/09	2	86.60	6	86.93	86.60	-4	1,158	-0.35%
2023/05/08	0	0.00	2	87.00	87.00	-2	1,178	-0.17%
2023/05/04	2	85.55	0	0.00	85.70	2	1,250	0.16%
2023/05/03	3	85.90	0	0.00	86.00	3	1,285	0.23%
2023/05/02	0	0.00	0	86.10	85.90	0	1,321	0.00%
2023/04/28	1	85.30	0	0.00	85.20	1	1,330	0.08%
2023/04/27	0.3	84.90	0	0.00	84.90	0.3	1,328	0.02%
2023/04/24	0.2	85.60	0	0.00	86.00	0.2	1,311	0.02%
2023/04/21	0	85.70	2	86.00	85.00	-2	1,321	-0.15%
2023/04/20	1	86.60	1	86.40	86.00	0	1,342	0.00%
2023/04/19	1.1	87.69	0	0.00	87.20	1.1	1,339	0.08%
2023/04/13	3	88.00	1	87.80	87.80	2	1,322	0.15%
2023/04/12	0	0.00	4	89.00	88.60	-4	1,323	-0.30%
2023/04/10	10	88.90	10	88.90	88.60	0	1,316	0.00%
2023/04/07	1	87.90	1	88.30	88.90	0	1,322	0.00%
2023/04/06	3.1	88.21	0	0.00	88.10	3.1	1,313	0.24%
2023/03/31	1	89.40	0	0.00	89.00	1	1,310	0.08%
2023/03/30	3	89.03	2	89.05	88.90	1	1,299	0.08%
2023/03/29	0	88.64	2	88.55	88.60	-2	1,289	-0.15%
2023/03/28	6	87.97	11	88.33	87.70	-5	1,301	-0.38%
2023/03/27	1	88.50	1	88.60	88.40	0	1,303	0.00%
2023/03/24	1	88.50	1	88.80	88.20	0	1,314	0.00%
2023/03/23	10	88.47	1	88.60	88.40	9	1,299	0.69%
2023/03/22	3	87.70	0	0.00	87.80	3	1,289	0.23%
2023/03/21	13.3	88.34	1	88.40	88.50	12.3	1,265	0.97%
2023/03/20	2	87.80	0	0.00	87.80	2	1,251	0.16%
2023/03/15	2	86.45	0	0.00	86.10	2	1,239	0.16%
2023/03/14	1	85.70	27	86.00	86.00	-26	1,243	-2.09%
2023/03/13	1	85.80	150	85.81	86.20	-149	1,243	-11.98%	大賣/鉅額交易
2023/03/10	0.2	87.54	122	86.54	86.60	-121.8	1,240	-9.82%	大賣/鉅額交易
2023/03/09	3	88.23	2	87.95	87.90	1	1,247	0.08%
2023/03/08	10.5	87.65	1	87.80	88.10	9.5	1,241	0.77%
2023/03/07	28.1	89.44	1	89.90	88.70	27.1	1,203	2.25%
2023/03/06	1	89.50	2	89.10	89.40	-1	1,148	-0.09%
2023/03/03	0.2	88.30	101	88.34	88.30	-100.8	1,132	-8.90%	大賣/
2023/03/02	1.1	88.10	3	88.13	88.30	-2	1,126	-0.17%
2023/03/01	0.2	87.20	3	86.93	87.10	-2.8	1,113	-0.25%
2023/02/23	3	86.63	100	86.66	86.50	-97	1,099	-8.82%
2023/02/22	4.1	86.13	0	0.00	86.80	4.1	1,104	0.37%
2023/02/21	3	86.67	3.6	86.92	87.20	-0.6	1,110	-0.05%
2023/02/20	1	86.00	1	86.70	86.20	0	1,121	0.00%
2023/02/17	1	86.10	0	0.00	86.50	1	1,119	0.09%
2023/02/16	0	0.00	2	86.60	86.60	-2	1,128	-0.18%
2023/02/15	0	0.00	1	85.02	85.20	-1	1,135	-0.09%
2023/02/14	8	85.79	1	86.50	85.20	7	1,134	0.62%
2023/02/13	2.1	85.77	1	85.90	86.50	1.1	1,116	0.10%
2023/02/10	18.1	87.04	6	87.20	86.50	12.1	1,130	1.07%
2023/02/09	11	88.22	10	88.40	88.00	1	1,125	0.09%
2023/02/08	2	88.80	32	88.82	89.10	-30	1,125	-2.67%
2023/02/07	0	88.30	0	0.00	88.60	0	1,122	0.00%
2023/02/06	27	89.05	31	89.33	89.20	-4	1,125	-0.36%
2023/02/03	1	90.20	14	89.79	90.00	-13	1,107	-1.17%
2023/02/02	56	90.53	51	90.01	90.50	5	1,083	0.46%
2023/02/01	154	88.39	14	88.71	88.70	140	1,040	13.45%	大買/鉅額交易
2023/01/31	3	87.07	8.6	86.45	87.10	-5.6	1,011	-0.56%
2023/01/30	6.6	84.48	4	84.78	85.10	2.6	984	0.27%
2023/01/17	1	82.60	1.1	82.79	82.50	-0.1	979	-0.01%
2023/01/16	0	0.00	1	83.10	83.00	-1	996	-0.10%
2023/01/13	5	83.96	4	83.65	83.30	1	1,012	0.10%
2023/01/12	5	85.10	0	0.00	84.60	5	1,061	0.47%
2023/01/11	17.1	85.75	17	85.76	85.80	0.1	1,087	0.00%
2023/01/10	0	0.00	6	84.72	85.40	-6	1,095	-0.55%
2023/01/09	0	0.00	5	83.26	83.30	-5	1,084	-0.46%
2023/01/04	5	81.48	0	0.00	81.50	5	1,260	0.40%
2022/12/30	0	0.00	1	82.70	82.70	-1	1,306	-0.08%
2022/12/29	1	81.10	1	81.60	81.40	0	1,298	0.00%
2022/12/26	2	82.25	2	81.81	81.50	0	1,327	0.00%
2022/12/23	1	81.30	4.5	81.63	83.00	-3.5	1,353	-0.26%
2022/12/22	1	83.00	2	82.73	82.40	-1	1,378	-0.07%
2022/12/21	2	83.00	5	82.14	81.80	-3	1,402	-0.21%
2022/12/20	4	84.95	5	84.27	83.00	-1	1,406	-0.07%
2022/12/19	1.2	85.23	4	85.53	85.50	-2.8	1,429	-0.20%
2022/12/16	1	85.50	2	85.60	86.20	-1	1,418	-0.07%
2022/12/15	2	85.25	0	0.00	85.20	2	1,401	0.14%
2022/12/14	0	0.00	2	85.00	85.40	-2	1,403	-0.14%
2022/12/13	2	84.85	0.2	84.50	84.20	1.8	1,398	0.13%
2022/12/12	1.2	84.25	1	85.00	85.20	0.2	1,395	0.01%
2022/12/09	3	84.77	1	84.60	84.30	2	1,402	0.14%
2022/12/08	1	82.90	1	83.80	84.40	0	1,401	0.00%
2022/12/07	6.5	82.88	38	82.89	83.30	-31.5	1,403	-2.25%
2022/12/06	6.1	84.23	0.7	83.96	83.00	5.4	1,401	0.39%
2022/12/05	5	86.02	2	86.10	85.80	3	1,387	0.22%
2022/12/02	2	86.10	2	86.15	86.00	0	1,384	0.00%
2022/12/01	5	85.08	2	85.20	85.40	3	1,375	0.22%
2022/11/30	0	0.00	6	83.28	83.50	-6	1,371	-0.44%
2022/11/29	0	0.00	10	81.52	82.10	-10	1,367	-0.73%
2022/11/28	3	81.50	1	82.40	82.20	2	1,369	0.15%
2022/11/25	1	81.60	4	82.24	81.60	-3	1,375	-0.22%
2022/11/24	2	81.45	2	81.95	82.50	0	1,380	0.00%
2022/11/23	4	81.53	3	81.57	81.20	1	1,372	0.07%
2022/11/22	2	81.10	6	81.10	81.20	-4	1,388	-0.29%
2022/11/21	5	81.78	4	81.60	81.60	1	1,398	0.07%
2022/11/18	4	83.23	1	83.30	82.00	3	1,398	0.22%
2022/11/17	2	83.40	2	83.10	83.10	0	1,399	0.00%
2022/11/16	2	82.75	5	82.66	82.90	-3	1,406	-0.21%
2022/11/15	3	81.53	3	81.77	82.10	0	1,400	0.00%
2022/11/14	15	81.38	7	81.57	81.60	8	1,413	0.57%
2022/11/11	6	81.47	12	81.39	81.00	-6	1,442	-0.42%
2022/11/10	2	80.05	1	80.30	80.40	1	1,448	0.07%
2022/11/08	4	79.88	2	80.40	79.40	2	1,480	0.14%
2022/11/07	0	0.00	1	79.00	79.50	-1	1,501	-0.07%
2022/11/04	2	77.75	2	77.95	78.80	0	1,514	0.00%
2022/11/03	2	77.70	3	78.60	78.40	-1	1,521	-0.07%
2022/11/02	1	77.90	0	0.00	77.50	1	1,526	0.07%
2022/10/31	1	75.90	0	0.00	76.30	1	1,519	0.07%
2022/10/28	1	74.80	7	74.84	75.50	-6	1,524	-0.39%
2022/10/27	1	74.70	2	75.30	75.50	-1	1,523	-0.07%
2022/10/26	3	74.43	1	74.40	74.20	2	1,532	0.13%
2022/10/25	3	75.37	3	76.13	75.10	0	1,537	0.00%
2022/10/24	2	76.40	1	75.70	75.60	1	1,567	0.06%
2022/10/21	7	76.34	7	76.44	76.00	0	1,562	0.00%
2022/10/20	3	75.67	10	76.54	76.20	-7	1,608	-0.44%
2022/10/19	5	75.94	3	75.77	75.70	2	1,580	0.13%
2022/10/18	3	75.23	6.4	75.13	75.10	-3.4	1,563	-0.22%
2022/10/17	3.5	72.03	6	73.12	74.20	-2.5	1,567	-0.16%
2022/10/14	3	73.50	10	73.69	73.50	-7	1,571	-0.45%
2022/10/13	94	75.35	83	75.30	71.70	11	1,546	0.71%
2022/10/12	4	70.55	2	71.85	72.40	2	1,430	0.14%
2022/10/11	5	70.60	2	70.70	71.00	3	1,459	0.21%
2022/10/07	16	72.26	15	72.12	72.00	1	1,517	0.07%
2022/10/06	2	74.75	0	0.00	74.70	2	1,572	0.13%
2022/10/05	7	75.23	10	75.43	75.00	-3	1,612	-0.19%
2022/10/04	1.5	73.60	2	73.75	73.90	-0.5	1,620	-0.03%
2022/10/03	4	71.08	3	71.80	71.50	1	1,630	0.06%
2022/09/30	4	71.28	3	71.57	71.90	1	1,661	0.06%
2022/09/29	8	72.98	4	73.20	72.30	4	1,693	0.24%
2022/09/28	5	74.08	2.3	75.80	73.00	2.7	1,689	0.16%
2022/09/27	2	75.65	1	76.50	76.00	1	1,694	0.06%
2022/09/26	5	76.96	2	78.50	76.40	3	1,731	0.17%
2022/09/23	2	81.55	1	81.80	81.30	1	1,734	0.06%
2022/09/22	1	82.60	4	82.70	82.50	-3	1,755	-0.17%
2022/09/19	0	0.00	1	84.40	84.80	-1	1,822	-0.05%
2022/09/16	4.1	85.10	0	0.00	85.10	4.1	1,830	0.22%
2022/09/15	1	85.00	4	85.00	85.10	-3	1,842	-0.16%
2022/09/14	5	84.12	1	84.30	84.40	4	1,863	0.21%
2022/09/13	5	85.14	3	85.40	85.10	2	1,887	0.11%
2022/09/12	2	84.00	0	0.00	84.00	2	1,920	0.10%
2022/09/07	0	0.00	2	81.55	82.00	-2	1,990	-0.10%
2022/09/06	0	82.75	2	83.40	82.30	-2	2,014	-0.10%
2022/09/05	0	85.00	4	84.80	84.20	-4	2,030	-0.20%
2022/09/01	2	86.00	0	0.00	85.70	2	2,138	0.09%
2022/08/29	5	85.90	0	0.00	85.80	5	2,307	0.22%
2022/08/26	1	88.40	0	0.00	88.40	1	2,298	0.04%
2022/08/25	0	0.00	2	87.05	86.80	-2	2,303	-0.09%
2022/08/24	3	86.67	0	0.00	86.10	3	2,332	0.13%
2022/08/23	4.2	87.86	1	87.50	87.10	3.2	2,329	0.14%
2022/08/22	11	89.04	3	89.13	89.00	8	2,355	0.34%
2022/08/19	52.2	89.62	3	89.80	89.40	49.2	2,361	2.08%
2022/08/18	5.5	88.90	2	89.25	89.40	3.5	2,343	0.15%
2022/08/17	273.1	91.03	1	90.80	90.80	272.1	2,308	11.79%	大買/鉅額交易
2022/08/16	3	91.20	8.3	90.90	90.80	-5.3	2,320	-0.23%
2022/08/15	0	0.00	3	89.93	89.80	-3	2,283	-0.13%
2022/08/12	6	89.88	3	89.60	90.00	3	2,281	0.13%
2022/08/11	2	89.00	1	88.70	88.50	1	2,257	0.04%
2022/08/10	13.3	87.72	15	87.89	87.80	-1.7	2,260	-0.08%
2022/08/09	3	87.07	8	87.38	88.00	-5	2,261	-0.22%
2022/08/08	2.1	86.24	2	86.60	86.90	0.1	2,267	0.00%
2022/08/05	3	86.57	0	0.00	86.70	3	2,279	0.13%
2022/08/04	1.1	84.94	3	84.57	86.00	-1.9	2,303	-0.08%
2022/08/03	4	86.78	1	87.30	86.10	3	2,295	0.13%
2022/08/02	2.1	86.94	0	0.00	86.70	2.1	2,304	0.09%
2022/08/01	0	0.00	11.4	88.17	87.60	-11.4	2,295	-0.50%
2022/07/29	0	0.00	16	87.51	87.40	-16	2,288	-0.70%
2022/07/28	0	0.00	1	85.00	85.00	-1	2,266	-0.04%
2022/07/27	22	82.26	12	82.76	84.30	10	2,261	0.44%
2022/07/26	20	84.55	6	83.82	83.70	14	2,201	0.64%
2022/07/25	2	85.60	3	86.10	86.40	-1	2,178	-0.05%
2022/07/22	12	86.71	4	86.50	86.10	8	2,188	0.37%
2022/07/21	7	86.59	3	87.00	87.00	4	2,206	0.18%
2022/07/20	2.3	87.68	2.4	87.69	86.80	-0.1	2,227	0.00%
2022/07/19	9	86.69	1.2	86.90	86.90	7.8	2,255	0.35%
2022/07/18	34	87.21	1	88.10	87.50	33	2,276	1.45%
2022/07/15	31.5	85.95	7	85.93	86.00	24.5	2,269	1.08%
2022/07/14	9	89.34	2.1	90.39	90.90	6.9	2,244	0.31%
2022/07/13	1.1	90.87	8.6	90.36	90.80	-7.5	2,190	-0.34%
2022/07/12	10	87.14	151	87.02	86.90	-141	2,169	-6.50%	大賣/鉅額交易
2022/07/11	1.1	88.59	5	89.20	89.60	-3.9	2,172	-0.18%
2022/07/08	1.6	87.52	10	86.94	88.40	-8.4	2,158	-0.39%
2022/07/07	49.2	82.13	34	81.92	84.00	15.2	2,120	0.72%
2022/07/06	14	84.79	12	84.03	83.70	2	2,083	0.10%
2022/07/05	6.2	84.95	8	85.41	86.30	-1.8	2,101	-0.09%
2022/07/04	11.1	85.09	8	84.70	84.60	3.1	2,090	0.15%
2022/07/01	20	88.70	18	87.83	87.60	2	2,089	0.10%
2022/06/30	23.1	90.79	45	90.86	90.70	-21.9	2,052	-1.07%
2022/06/29	4	93.63	43	93.54	93.20	-39	2,033	-1.92%
2022/06/28	9	95.01	8	94.79	95.20	1	2,026	0.05%
2022/06/27	0	0.00	10	97.50	98.30	-10	2,017	-0.50%
2022/06/24	3.4	97.94	5	97.36	97.10	-1.6	2,028	-0.08%
2022/06/23	1	96.80	0	0.00	96.80	1	2,061	0.05%
2022/06/22	0	0.00	64	98.86	97.30	-64	2,081	-3.08%
2022/06/21	5	98.30	6	98.88	99.10	-1	2,132	-0.05%
2022/06/20	1	99.20	19.1	97.79	97.00	-18.1	2,135	-0.85%
2022/06/17	10	99.02	91	99.33	99.00	-81	2,138	-3.79%
2022/06/16	9	101.18	52	99.71	99.10	-43	2,221	-1.94%
2022/06/15	2.4	101.21	2	101.50	100.50	0.4	2,233	0.02%
2022/06/14	6.1	100.21	6.3	100.00	100.50	-0.3	2,279	-0.01%
2022/06/13	2.1	100.97	3	101.00	101.00	-0.9	2,296	-0.04%
2022/06/10	8	102.63	27.2	102.96	103.00	-19.2	2,275	-0.84%
2022/06/09	2	102.25	22	102.18	102.50	-20	2,215	-0.90%
2022/06/08	4	100.13	2	101.00	100.50	2	2,140	0.09%
2022/06/07	4	99.53	9	99.46	99.10	-5	2,123	-0.24%
2022/06/06	1	98.80	4	98.78	98.70	-3	2,116	-0.14%
2022/06/01	1	98.00	0.5	98.10	98.10	0.5	2,209	0.02%
2022/05/31	0	0.00	3	96.73	96.90	-3	2,200	-0.14%
2022/05/30	4	96.35	12.5	96.63	96.80	-8.5	2,220	-0.38%
2022/05/27	1	93.10	12	94.00	93.90	-11	2,210	-0.50%
2022/05/26	3	92.67	0	0.00	92.40	3	2,284	0.13%
2022/05/25	1	92.10	0	0.00	93.00	1	2,335	0.04%
2022/05/24	7	93.97	2	94.45	92.10	5	2,373	0.21%
2022/05/23	2	93.55	1	93.20	93.10	1	2,347	0.04%
2022/05/19	1	92.00	2	92.45	92.70	-1	2,376	-0.04%
2022/05/18	0	0.00	3	93.10	93.50	-3	2,376	-0.13%
2022/05/17	2	91.40	7	91.33	91.60	-5	2,378	-0.21%
2022/05/16	1	90.30	1	90.20	89.60	0	2,388	0.00%
2022/05/12	6.1	88.26	4.1	86.75	86.00	2	2,403	0.08%
2022/05/11	1.2	89.52	0	0.00	89.30	1.2	2,393	0.05%
2022/05/10	2	89.00	3	89.33	90.30	-1	2,433	-0.04%
2022/05/09	4	90.78	3	90.57	90.00	1	2,472	0.04%
2022/05/06	0	0.00	6	92.00	92.30	-6	2,502	-0.24%
2022/05/05	0	0.00	0.6	93.29	93.60	-0.6	2,535	-0.02%
2022/05/04	0.5	92.53	5	92.30	92.50	-4.5	2,663	-0.17%
2022/04/29	1	90.50	1	91.30	91.00	0	2,871	0.00%
2022/04/28	1.3	90.26	2	90.25	90.10	-0.8	2,924	-0.03%
2022/04/27	10.5	89.77	2	89.15	90.90	8.5	2,996	0.28%
2022/04/26	3	91.53	2	92.50	90.90	1	3,019	0.03%
2022/04/25	6.3	93.23	5	93.26	92.30	1.3	3,037	0.04%
2022/04/22	4.5	96.61	1	96.30	96.00	3.5	3,038	0.12%
2022/04/21	2.2	99.01	1.4	98.57	98.20	0.8	3,060	0.03%
2022/04/20	3	98.37	8	99.08	99.40	-5	3,064	-0.16%
2022/04/19	2	97.60	6	96.70	98.00	-4	3,042	-0.13%
2022/04/18	2.2	95.08	5	95.14	94.60	-2.8	3,058	-0.09%
2022/04/15	4	96.85	2	96.45	95.80	2	3,083	0.06%
2022/04/14	0	0.00	9	97.48	97.20	-9	3,185	-0.28%
2022/04/13	1	96.40	1	97.00	97.40	0	3,256	0.00%
2022/04/12	2	95.80	4	96.08	95.50	-2	3,329	-0.06%
2022/04/11	2.1	97.59	2	98.00	96.70	0.1	3,403	0.00%
2022/04/08	0	0.00	1	98.60	99.40	-1	3,430	-0.03%
2022/04/07	15.1	99.72	16.1	98.94	97.90	-1.1	3,493	-0.03%
2022/04/06	8	101.44	4	101.25	101.50	4	3,693	0.11%
2022/04/01	3	101.33	3	101.83	102.00	0	3,750	0.00%
2022/03/31	1.1	102.98	1	102.00	102.50	0.1	3,780	0.00%
2022/03/30	17.5	102.60	15.4	103.00	103.00	2.1	3,848	0.05%
2022/03/29	17	102.00	3.3	101.59	101.50	13.7	4,044	0.34%
2022/03/28	26	101.62	3	101.50	102.50	23	4,443	0.52%
2022/03/25	18.3	102.90	6	103.33	102.00	12.3	4,745	0.26%
2022/03/24	30	103.12	17.1	103.12	103.00	12.9	4,738	0.27%
2022/03/23	61.1	102.55	4	102.50	103.00	57.1	4,709	1.21%
2022/03/22	8	102.06	9	102.33	102.50	-1	4,763	-0.02%
2022/03/21	69	103.07	15	102.87	103.00	54	4,773	1.13%
2022/03/18	37	100.71	20	100.73	100.50	17	4,753	0.36%
2022/03/17	75.8	100.01	31	100.00	100.00	44.8	4,754	0.94%
2022/03/16	13	98.31	13	98.35	98.30	0	4,718	0.00%
2022/03/15	3	95.93	2	96.45	96.50	1	4,742	0.02%
2022/03/14	2	97.85	0	0.00	97.20	2	4,811	0.04%
2022/03/11	2.4	98.41	2	98.50	98.30	0.4	4,912	0.01%
2022/03/10	6	98.30	5	98.74	98.70	1	5,020	0.02%
2022/03/09	10	97.49	10	97.65	96.90	0	5,044	0.00%
2022/03/08	25.5	96.60	9	96.78	96.70	16.5	5,101	0.32%
2022/03/07	17.2	94.76	3	95.40	95.80	14.2	5,099	0.28%
2022/03/04	14	98.13	6	98.28	97.30	8	5,116	0.16%
2022/03/03	4	98.40	2	99.05	98.80	2	5,192	0.04%
2022/03/02	16	98.05	5	98.32	98.30	11	5,214	0.21%
2022/03/01	5	98.10	6.1	99.25	98.80	-1.1	5,293	-0.02%
2022/02/25	23	95.50	34.5	95.45	96.40	-11.5	5,263	-0.22%
2022/02/24	4.1	93.85	5	93.48	93.10	-0.9	5,334	-0.02%
2022/02/23	1	95.40	0	0.00	95.40	1	5,393	0.02%
2022/02/22	6.1	95.03	9	95.30	95.20	-2.9	5,581	-0.05%
2022/02/21	1	96.30	4	96.03	96.60	-3	5,764	-0.05%
2022/02/17	4	95.70	2	95.70	95.70	2	6,342	0.03%
2022/02/16	5	96.70	3	96.50	96.90	2	6,626	0.03%
2022/02/15	3	95.03	0	0.00	94.60	3	6,651	0.05%
2022/02/14	2.1	94.11	1	93.90	94.20	1.1	6,750	0.02%
2022/02/11	3.1	96.51	2	96.00	96.50	1.1	6,763	0.02%
2022/02/10	4	97.33	1	96.40	96.20	3	6,811	0.04%
2022/02/09	7	96.57	13	95.92	97.20	-6	6,830	-0.09%
2022/02/08	7	94.99	2	95.15	95.20	5	6,935	0.07%
2022/02/07	2.1	94.20	3	93.33	94.70	-0.9	6,957	-0.01%
2022/01/26	21.3	93.28	10	93.25	92.60	11.3	6,985	0.16%
2022/01/25	9	95.61	18	95.76	95.40	-9	7,096	-0.13%
2022/01/24	70.2	97.20	12.1	96.38	96.10	58.1	7,156	0.81%
2022/01/21	5.1	99.46	8.2	99.55	99.40	-3.1	7,050	-0.04%
2022/01/20	12	99.94	6	100.18	100.50	6	7,024	0.09%
2022/01/19	14.1	100.76	6	100.50	100.50	8.1	6,974	0.12%
2022/01/18	12	102.71	7	103.29	102.50	5	6,945	0.07%
2022/01/17	21	101.83	2	101.75	102.00	19	6,912	0.27%
2022/01/14	8.1	102.13	12.1	101.96	102.50	-4.1	6,903	-0.06%
2022/01/13	7	101.71	9.1	101.62	102.00	-2.1	6,915	-0.03%
2022/01/12	4	101.63	1	102.00	101.50	3	6,922	0.04%
2022/01/11	11.1	102.32	2	101.50	101.50	9.1	6,967	0.13%
2022/01/10	5	102.60	5	102.90	103.00	0	6,949	0.00%
2022/01/07	26.1	103.08	7.7	104.44	102.50	18.5	6,945	0.27%
2022/01/06	6.1	104.76	6.4	105.24	105.50	-0.3	6,861	0.00%
2022/01/05	40	106.36	6.1	105.94	106.00	34	6,844	0.50%
2022/01/04	24	107.50	11.8	107.66	107.50	12.2	6,801	0.18%
2022/01/03	3	107.00	16	106.28	106.00	-13	6,758	-0.19%
2021/12/30	14	106.21	4	106.00	105.50	10	6,756	0.15%
2021/12/29	73	109.23	55.3	108.65	107.00	17.7	6,754	0.26%
2021/12/28	7	106.00	3.3	105.35	105.50	3.7	6,643	0.06%
2021/12/27	3	107.33	6	107.33	106.50	-3	6,718	-0.04%
2021/12/24	15.5	107.39	12	107.54	106.50	3.5	6,807	0.05%
2021/12/23	28	110.73	32.1	109.67	108.50	-4.1	6,800	-0.06%
2021/12/22	61.2	110.35	77	110.75	111.00	-15.9	6,660	-0.24%
2021/12/21	30	107.15	36.2	107.06	107.50	-6.2	6,439	-0.10%
2021/12/20	7.2	102.44	8	102.50	102.50	-0.8	6,139	-0.01%
2021/12/17	7	102.43	4	102.25	102.00	3	6,155	0.05%
2021/12/16	7	102.29	2.7	102.80	103.50	4.3	6,190	0.07%
2021/12/15	4	100.20	2	101.00	101.00	2	6,197	0.03%
2021/12/14	8.2	99.41	8	99.38	99.20	0.2	6,174	0.00%
2021/12/13	7	100.43	1.2	101.00	100.00	5.8	6,151	0.09%
2021/12/10	2	100.50	4	100.25	101.00	-2	6,263	-0.03%
2021/12/09	8.2	101.25	2	101.50	100.50	6.2	6,366	0.10%
2021/12/08	19	102.00	5	102.40	102.00	14	6,336	0.22%
2021/12/07	7.1	100.71	11	100.73	101.00	-3.9	6,287	-0.06%
2021/12/06	24.5	102.59	6	102.00	102.00	18.5	6,209	0.30%
2021/12/03	2	104.75	9	105.17	105.50	-7	6,141	-0.11%
2021/12/02	6	104.75	5.1	105.02	103.50	0.9	6,153	0.02%
2021/12/01	11.3	104.32	2	105.00	105.50	9.3	6,141	0.15%
2021/11/30	15	106.33	5	106.90	105.50	10	6,109	0.16%
2021/11/29	17.8	103.88	6	103.00	104.00	11.8	6,109	0.19%
2021/11/26	6	105.50	5	105.10	104.50	1	6,056	0.02%
2021/11/25	17.2	106.30	21	106.64	107.00	-3.8	6,025	-0.06%
2021/11/24	7	108.50	14.4	108.65	108.50	-7.4	5,942	-0.12%
2021/11/23	29.9	108.91	22.2	108.02	107.50	7.7	5,932	0.13%
2021/11/22	29	112.86	27.2	112.73	112.50	1.8	5,856	0.03%
2021/11/19	48.7	113.04	43	111.71	111.50	5.7	5,834	0.10%
2021/11/18	53.1	113.13	45.1	113.20	113.00	8	5,740	0.14%
2021/11/17	73.5	112.34	71.4	113.64	115.00	2.1	5,633	0.04%
2021/11/16	58	109.02	43	109.34	110.00	15	5,309	0.28%
2021/11/15	50.3	108.82	69.8	109.39	110.50	-19.6	5,192	-0.38%
2021/11/12	6.3	102.08	6.1	102.10	102.00	0.2	4,991	0.00%
2021/11/11	21	102.76	16.1	103.07	101.50	4.9	5,016	0.10%
2021/11/10	4	100.38	2	100.50	100.50	2	4,994	0.04%
2021/11/09	6	99.92	9	99.99	100.50	-3	5,037	-0.06%
2021/11/08	3	98.03	10	98.07	97.90	-7	5,061	-0.14%
2021/11/05	31.3	98.25	24	98.43	98.20	7.3	5,092	0.14%
2021/11/04	22.2	101.32	10	101.05	100.00	12.2	5,018	0.24%
2021/11/03	10	101.50	4	101.38	101.00	6	5,050	0.12%
2021/11/02	48.3	106.25	18.1	105.22	101.50	30.3	5,022	0.60%
2021/11/01	7.7	106.01	16	106.47	107.00	-8.3	4,814	-0.17%
2021/10/29	2.1	102.76	1	102.50	102.50	1.1	4,762	0.02%
2021/10/28	4.1	103.24	0	0.00	103.00	4.1	4,883	0.08%
2021/10/27	3	103.33	6	103.92	104.00	-3	4,928	-0.06%
2021/10/26	7.1	102.15	1.1	102.43	101.50	6.1	5,000	0.12%
2021/10/25	1	103.00	3.1	102.66	103.50	-2.1	5,079	-0.04%
2021/10/22	6.1	100.36	5	101.90	102.00	1.1	5,257	0.02%
2021/10/21	7.1	102.49	6	102.67	101.00	1.1	5,430	0.02%
2021/10/20	3	100.83	4	100.75	101.00	-1	5,478	-0.02%
2021/10/19	6	100.45	9	100.02	101.00	-3	5,548	-0.05%
2021/10/18	8	98.18	2	98.50	98.00	6	5,636	0.11%
2021/10/15	4	97.95	3	98.80	97.70	1	5,820	0.02%
2021/10/14	7	97.20	7	98.61	96.00	0	6,050	0.00%
2021/10/13	10	97.98	18	100.07	96.40	-8	6,354	-0.13%
2021/10/12	18.1	98.54	2	99.30	98.00	16.1	6,983	0.23%
2021/10/08	6	100.67	5	101.00	100.00	1	7,137	0.01%
2021/10/07	4	100.50	13	100.64	100.50	-9	7,265	-0.12%
2021/10/06	12.2	99.19	5	100.14	97.60	7.2	7,620	0.09%
2021/10/05	12	98.70	22	98.27	99.70	-10	7,824	-0.13%
2021/10/04	45.1	96.39	74	96.80	95.70	-29	7,768	-0.37%
2021/10/01	30.1	100.76	16	100.29	99.30	14.1	7,774	0.18%
2021/09/30	8.1	104.93	0	0.00	105.00	8.1	7,783	0.10%
2021/09/29	10.1	106.20	12	106.04	106.00	-1.9	7,900	-0.02%
2021/09/28	16	110.00	15	109.97	108.50	1	8,106	0.01%
2021/09/27	2	106.75	2	107.00	107.50	0	8,108	0.00%
2021/09/24	15	106.00	23.1	106.46	106.50	-8.1	8,199	-0.10%
2021/09/23	7	104.64	22.1	104.86	105.50	-15.1	8,290	-0.18%
2021/09/22	13.1	100.96	6.3	101.36	100.50	6.8	8,497	0.08%
2021/09/17	3	104.01	7	104.00	104.50	-4	8,609	-0.05%
2021/09/16	14	103.25	21	103.48	104.00	-7	9,035	-0.08%
2021/09/15	52.2	104.01	26	103.02	102.50	26.2	9,565	0.27%
2021/09/14	29	109.59	34.1	109.41	110.00	-5.1	9,945	-0.05%
2021/09/13	13.1	105.20	10.1	104.91	105.00	3	10,025	0.03%
2021/09/10	3.1	107.48	3	107.33	107.00	0.1	10,276	0.00%
2021/09/09	2	107.50	3	108.00	108.00	-1	10,560	-0.01%
2021/09/08	4	107.00	7.1	107.08	106.00	-3.1	11,178	-0.03%
2021/09/07	7	108.21	2	108.50	107.00	5	11,465	0.04%
2021/09/06	7.2	112.40	2.1	110.88	111.00	5.2	12,085	0.04%
2021/09/03	4	115.38	2	115.50	115.50	2	12,114	0.02%
2021/09/02	4.1	117.01	3.2	117.55	115.50	0.9	12,322	0.01%
2021/09/01	9	116.11	17	116.41	117.00	-8	12,352	-0.06%
2021/08/31	1	113.50	3.6	113.77	114.00	-2.6	12,393	-0.02%
2021/08/30	7	113.86	0.1	114.50	114.00	6.9	12,505	0.06%
2021/08/27	7	113.86	6	114.75	114.00	1	12,560	0.01%
2021/08/26	6.1	115.26	6.2	115.83	116.00	0	12,646	0.00%
2021/08/25	2.1	114.77	10	115.10	115.50	-8	12,808	-0.06%
2021/08/24	20	113.78	11.1	112.83	112.00	9	12,993	0.07%
2021/08/23	5	113.40	18	112.11	114.00	-13	13,333	-0.10%
2021/08/20	11.1	107.55	3	107.17	106.50	8.1	13,424	0.06%
2021/08/19	5	113.42	3.1	115.16	111.50	2	13,562	0.01%
2021/08/18	11.1	111.59	19	112.42	116.00	-8	13,751	-0.06%
2021/08/17	8.1	114.60	10	115.35	112.00	-1.9	13,868	-0.01%
2021/08/16	24.1	114.71	32	114.09	114.50	-8	13,873	-0.06%
2021/08/13	20	121.98	13	121.96	118.00	7	13,892	0.05%
2021/08/12	9	121.94	9.1	123.05	123.00	-0.1	13,908	0.00%
2021/08/11	11.2	119.19	52.7	118.92	119.00	-41.5	13,958	-0.30%
2021/08/10	13	121.08	13	121.81	122.00	0	14,020	0.00%
2021/08/09	13.1	123.37	13	122.62	122.00	0.1	14,081	0.00%
2021/08/06	8.1	122.50	3	121.67	121.50	5.1	14,159	0.04%
2021/08/05	12	124.96	9	124.67	124.00	3	14,264	0.02%
2021/08/04	31	126.27	20	126.73	125.50	11	14,533	0.08%
2021/08/03	40	126.00	31	126.35	126.50	9	14,698	0.06%
2021/08/02	8.1	121.82	9.1	121.89	123.00	-1	14,781	-0.01%
2021/07/30	47.1	123.23	7.3	122.78	120.00	39.9	14,875	0.27%
2021/07/29	16	119.84	28	119.98	121.50	-12	14,921	-0.08%
2021/07/28	18.2	116.84	22.1	117.14	118.00	-4	15,080	-0.03%
2021/07/27	37.1	124.06	22	124.16	122.00	15.1	15,144	0.10%
2021/07/26	10.1	128.60	28	127.82	128.00	-17.9	15,160	-0.12%
2021/07/23	14	128.89	5	129.00	128.00	9	15,236	0.06%
2021/07/22	30.1	128.64	29.2	130.38	129.00	0.9	15,528	0.01%
2021/07/21	16.3	128.07	32	127.69	126.50	-15.8	15,502	-0.10%
2021/07/20	52.4	131.13	37	131.64	129.00	15.4	15,427	0.10%
2021/07/19	56	139.71	41.1	138.07	137.00	14.9	15,285	0.10%
2021/07/16	153.8	138.41	166.3	138.94	138.50	-12.4	15,115	-0.08%	大買/大賣/
2021/07/15	24.1	129.31	28.1	130.31	134.00	-4	14,640	-0.03%
2021/07/14	16	128.22	19.2	129.67	131.00	-3.2	14,768	-0.02%
2021/07/13	79	131.75	40.9	131.21	128.00	38.2	14,836	0.26%
2021/07/12	28.1	128.06	96.3	129.24	129.50	-68.2	14,661	-0.47%
2021/07/09	1	124.00	7.1	124.29	124.00	-6.1	14,678	-0.04%
2021/07/08	23.8	126.97	27	127.91	125.50	-3.2	15,415	-0.02%
2021/07/07	12.1	126.18	17	126.82	125.50	-4.9	16,004	-0.03%
2021/07/06	48.1	125.80	26	126.02	126.00	22.1	15,989	0.14%
2021/07/05	72	129.65	35.1	130.99	131.00	36.9	15,922	0.23%
2021/07/02	44	124.18	24	124.52	129.00	20	15,715	0.13%
2021/07/01	19.6	124.50	21	123.14	122.00	-1.4	15,683	-0.01%
2021/06/30	18.1	126.49	69.5	125.43	126.00	-51.4	15,637	-0.33%
2021/06/29	41.1	126.96	66.9	125.53	125.00	-25.8	15,576	-0.17%
2021/06/28	28	131.93	38.1	132.33	131.50	-10.1	15,423	-0.07%
2021/06/25	90.4	134.41	79.1	134.36	132.00	11.4	15,338	0.07%
2021/06/24	150.2	129.90	151.5	130.50	132.00	-1.3	15,053	-0.01%	大買/大賣/
2021/06/23	108.1	126.81	120.3	125.77	126.50	-12.2	14,737	-0.08%	大買/大賣/
2021/06/22	34.1	119.85	23	120.00	119.00	11.1	14,266	0.08%
2021/06/21	93.2	120.41	78	119.06	119.00	15.2	14,163	0.11%
2021/06/18	33.1	122.20	37	122.07	121.00	-3.9	13,911	-0.03%
2021/06/17	49.2	119.67	62	119.72	119.00	-12.8	13,634	-0.09%
2021/06/16	49	115.03	36	114.47	114.00	13	13,051	0.10%
2021/06/15	56	115.32	92	113.88	116.00	-36	12,759	-0.28%
2021/06/11	25	107.52	11	108.27	107.00	14	12,191	0.11%
2021/06/10	32	107.16	78	108.61	109.00	-46	12,177	-0.38%
2021/06/09	9	104.28	2	104.50	104.50	7	12,088	0.06%
2021/06/08	8.1	106.86	12	107.88	106.00	-3.9	12,152	-0.03%
2021/06/07	28	104.32	17	104.71	107.50	11	12,238	0.09%
2021/06/04	16	105.78	12.1	105.79	105.50	4	12,201	0.03%
2021/06/03	9.4	107.13	17.1	107.49	107.50	-7.8	12,258	-0.06%
2021/06/02	40	107.14	106	106.71	105.50	-66	12,254	-0.54%	大賣/
2021/06/01	105	111.74	31	111.35	111.00	74	12,196	0.61%	大買/
2021/05/31	70.1	108.26	87.3	107.95	110.50	-17.2	12,099	-0.14%
2021/05/28	55	103.35	30	102.75	103.00	25	11,802	0.21%
2021/05/27	42.1	102.21	6	103.42	104.00	36.1	11,748	0.31%
2021/05/26	29.1	104.77	15	103.07	105.00	14.1	11,683	0.12%
2021/05/25	12.1	98.48	26	98.68	99.30	-14	11,596	-0.12%
2021/05/24	6	92.47	10	92.97	94.10	-4	11,609	-0.03%
2021/05/21	8	92.80	7	92.56	92.30	1	11,720	0.01%
2021/05/20	10	92.90	9	93.33	92.20	1	11,886	0.01%
2021/05/19	19	92.72	8	92.43	92.20	11	12,207	0.09%
2021/05/18	34.1	93.60	17	92.45	94.90	17.1	12,418	0.14%
2021/05/17	8	88.91	11.2	88.69	88.30	-3.2	12,800	-0.02%
2021/05/14	24.2	94.34	20	93.67	93.30	4.2	13,072	0.03%
2021/05/13	9.1	91.48	3	91.63	92.40	6.1	13,025	0.05%
2021/05/12	36	93.18	24	91.95	91.40	12	12,988	0.09%
2021/05/11	16.1	100.84	5	99.90	99.20	11.1	12,839	0.09%
2021/05/10	28.1	105.07	20.1	105.27	103.00	8	12,721	0.06%
2021/05/07	17	109.85	14	110.29	110.00	3	12,624	0.02%
2021/05/06	9	108.56	8	107.81	108.00	1	12,630	0.01%
2021/05/05	110	113.02	48	113.32	108.00	62	13,355	0.46%	大買/
2021/05/04	85	109.91	79	113.61	111.00	6	13,658	0.04%
2021/05/03	20.1	119.25	19	119.89	116.00	1.1	13,475	0.01%
2021/04/29	16	124.16	17	124.65	127.50	-1	13,328	-0.01%
2021/04/28	75	122.75	108	123.83	127.50	-33	13,283	-0.25%	大賣/
2021/04/27	31	117.19	20	116.78	117.50	11	13,151	0.08%
2021/04/26	28.2	115.55	29	115.74	116.00	-0.9	13,150	-0.01%
2021/04/23	28	113.05	32	112.69	114.00	-4	13,240	-0.03%
2021/04/22	18.5	111.48	33	111.59	108.50	-14.6	13,317	-0.11%
2021/04/21	43	115.10	38	114.61	113.00	5	13,471	0.04%
2021/04/20	52	113.01	67.2	111.09	113.50	-15.2	14,059	-0.11%
2021/04/19	66.5	110.02	61	110.01	109.00	5.5	13,917	0.04%
2021/04/16	27	108.65	22	108.75	109.00	5	13,986	0.04%
2021/04/15	39	106.76	58.3	106.85	108.00	-19.3	13,968	-0.14%
2021/04/14	292.4	105.74	212.1	107.40	103.50	80.3	13,741	0.58%	大買/大賣/
2021/04/13	58.2	107.35	112.3	109.22	110.50	-54.1	13,046	-0.41%	大賣/
2021/04/12	24	100.56	18	101.08	100.50	6	12,409	0.05%
2021/04/09	20	103.60	10	103.10	102.00	10	12,361	0.08%
2021/04/08	8.2	102.70	4.1	103.01	103.50	4.1	12,299	0.03%
2021/04/07	26	103.67	18	104.61	103.50	8	12,286	0.07%
2021/04/06	5	102.90	4	103.13	104.00	1	12,160	0.01%
2021/04/01	11	101.86	9	101.89	102.00	2	12,121	0.02%
2021/03/31	24.2	103.25	16	103.31	102.50	8.2	12,079	0.07%
2021/03/30	7.2	103.44	18.6	102.81	104.00	-11.4	11,983	-0.10%
2021/03/29	37	102.00	26	101.63	101.00	11	11,903	0.09%
2021/03/26	24.4	99.21	68	99.55	100.00	-43.6	11,787	-0.37%
2021/03/25	7	94.93	3	95.17	95.30	4	11,555	0.03%
2021/03/24	19.2	96.41	5.5	95.59	95.00	13.7	11,552	0.12%
2021/03/23	2	98.85	3	98.43	98.00	-1	11,515	-0.01%
2021/03/22	9	98.33	8	98.06	98.20	1	11,591	0.01%
2021/03/19	3	99.13	7	98.97	99.00	-4	11,695	-0.03%
2021/03/18	1	98.80	8	98.36	98.80	-7	11,733	-0.06%
2021/03/17	59	99.02	30	98.05	97.50	29	11,791	0.25%
2021/03/16	4	97.80	19	98.30	98.30	-15	11,767	-0.13%
2021/03/15	26.1	98.09	22	98.20	96.90	4.1	11,766	0.03%
2021/03/12	25	100.12	114	99.97	99.00	-89	11,760	-0.76%	大賣/
2021/03/11	48.2	98.57	29	98.64	99.80	19.2	11,676	0.16%
2021/03/10	7.1	95.00	10	94.72	95.10	-2.9	11,584	-0.03%
2021/03/09	40	92.47	22	92.18	92.80	18	11,714	0.15%
2021/03/08	12.1	96.20	12	96.04	94.80	0.1	11,729	0.00%
2021/03/05	76	96.96	30	95.78	96.00	46	11,706	0.39%
2021/03/04	76.6	95.62	11	94.89	94.80	65.6	11,645	0.56%
2021/03/03	10	95.90	74	95.31	98.40	-64	11,588	-0.55%
2021/03/02	14	98.01	48	97.81	96.00	-34	11,550	-0.29%
2021/02/26	12.2	98.21	50	97.84	98.50	-37.8	11,613	-0.33%
2021/02/25	16.1	100.07	21.2	99.77	99.40	-5.1	11,529	-0.04%
2021/02/24	36.3	102.85	27	100.51	99.90	9.3	11,423	0.08%
2021/02/23	61.2	104.58	34.4	102.33	104.00	26.8	11,214	0.24%
2021/02/22	41	105.94	26	105.63	105.00	15	11,064	0.14%
2021/02/19	71.5	106.20	79	106.33	109.00	-7.5	10,826	-0.07%
2021/02/18	81.1	99.81	95.1	99.87	99.90	-14	10,482	-0.13%
2021/02/17	163.4	96.44	147.4	97.29	99.00	16	10,223	0.16%	大買/大賣/
2021/02/05	60.5	91.35	129.2	91.75	92.50	-68.7	9,910	-0.69%	大賣/
2021/02/04	14.2	87.67	16	87.88	87.20	-1.8	9,619	-0.02%
2021/02/03	16	87.13	18	86.63	87.80	-2	9,657	-0.02%
2021/02/02	36.2	86.18	34	86.39	86.90	2.2	9,768	0.02%
2021/02/01	7	82.56	19	81.48	83.70	-12	9,827	-0.12%
2021/01/29	9.1	83.80	18.1	84.15	83.50	-9	9,762	-0.09%
2021/01/28	66.1	84.38	46.1	84.79	85.00	20.1	9,704	0.21%
2021/01/27	301.5	91.15	253.5	91.98	86.60	48	9,607	0.50%	大買/大賣/
2021/01/26	121	88.77	148.8	88.63	88.90	-27.9	8,815	-0.32%	大買/大賣/
2021/01/25	40.1	83.27	11.3	83.05	83.00	28.9	8,410	0.34%
2021/01/22	7	84.49	2	84.75	85.40	5	8,974	0.06%
2021/01/21	30	84.67	23	84.60	84.70	7	9,076	0.08%
2021/01/20	77.3	84.31	53	83.48	83.50	24.3	8,986	0.27%
2021/01/19	34	84.96	23	85.63	86.10	11	8,808	0.12%
2021/01/18	37	85.32	22	85.38	85.00	15	8,757	0.17%
2021/01/15	10	84.75	20	85.09	85.60	-10	8,604	-0.12%
2021/01/14	67.1	85.16	57	85.35	84.50	10.1	8,485	0.12%
2021/01/13	88	85.74	84	85.21	85.00	4	8,287	0.05%
2021/01/12	17	80.70	20.1	81.01	80.40	-3.1	7,614	-0.04%
2021/01/11	53	81.00	77.1	81.56	81.20	-24.1	7,571	-0.32%
2021/01/08	7	79.19	26	78.72	79.30	-19	7,442	-0.26%
2021/01/07	3	76.67	4	76.85	76.60	-1	7,268	-0.01%
2021/01/06	16	76.99	27	76.25	77.10	-11	7,283	-0.15%
2021/01/05	14	76.71	28	76.62	77.00	-14	7,245	-0.19%
2021/01/04	17	75.02	21	75.47	75.90	-4	7,224	-0.06%
2020/12/31	2	74.65	14	74.94	74.90	-12	7,241	-0.17%
2020/12/30	5	73.50	0	0.00	74.30	5	7,275	0.07%
2020/12/29	1	74.10	4	74.98	74.30	-3	7,390	-0.04%
2020/12/28	4	73.55	3	73.80	74.40	1	7,436	0.01%
2020/12/25	1	73.70	3	73.80	73.80	-2	7,473	-0.03%
2020/12/24	9	74.67	6	74.33	74.10	3	7,507	0.04%
2020/12/23	3	72.63	14	72.94	73.90	-11	7,514	-0.15%
2020/12/22	8	73.69	5	73.60	72.90	3	7,618	0.04%
2020/12/21	5	72.80	1	73.20	73.20	4	7,670	0.05%
2020/12/18	28	73.70	23	73.85	73.90	5	7,722	0.06%
2020/12/17	27	74.15	5	74.20	74.80	22	7,753	0.28%
2020/12/16	27	74.82	14	74.81	75.50	13	7,721	0.17%
2020/12/15	22	72.45	17	72.49	72.20	5	7,670	0.07%
2020/12/14	18	74.16	3	74.20	74.00	15	7,662	0.20%
2020/12/11	21.1	76.63	21	76.18	75.90	0.1	7,701	0.00%
2020/12/10	29	76.77	6	76.42	76.90	23	7,848	0.29%
2020/12/09	19	77.97	19	77.93	78.10	0	8,191	0.00%
2020/12/08	22.1	77.86	5	77.84	77.90	17.1	8,321	0.21%
2020/12/07	15	79.17	2	78.90	78.70	13	8,501	0.15%
2020/12/04	5	79.80	10	80.33	80.00	-5	8,575	-0.06%
2020/12/03	43	80.70	23.1	81.60	79.40	20	8,852	0.23%
2020/12/02	15	81.91	14	81.82	81.40	1	8,743	0.01%
2020/12/01	8	80.89	15	80.83	81.20	-7	8,685	-0.08%
2020/11/30	7	80.44	20	80.71	80.00	-13	8,704	-0.15%
2020/11/27	27	80.96	22	80.89	80.50	5	8,900	0.06%
2020/11/26	12	79.84	34	79.51	79.70	-22	8,874	-0.25%
2020/11/25	37	80.20	37	79.79	78.80	0	8,844	0.00%
2020/11/24	7	78.50	1	78.60	78.20	6	8,696	0.07%
2020/11/23	10	77.51	7	77.50	77.90	3	8,686	0.03%
2020/11/20	5	78.58	5	78.32	78.10	0	8,725	0.00%
2020/11/19	7	78.47	9	78.39	78.30	-2	8,769	-0.02%
2020/11/18	11	78.47	3	78.77	79.00	8	8,792	0.09%
2020/11/17	19.1	79.06	16	79.00	78.40	3.1	8,856	0.03%
2020/11/16	16	79.48	12	79.93	80.00	4	8,982	0.04%
2020/11/13	39	79.19	39	79.45	80.00	0	8,977	0.00%
2020/11/12	10	77.45	16	77.04	77.90	-6	8,812	-0.07%
2020/11/11	40	80.40	14	79.28	79.30	26	8,769	0.30%
2020/11/10	21	81.86	25	81.94	81.50	-4	8,721	-0.05%
2020/11/09	26	80.13	38	80.45	81.20	-12	8,581	-0.14%
2020/11/06	5	76.50	3	76.83	76.40	2	8,480	0.02%
2020/11/05	15	76.01	26	76.07	76.20	-11	8,621	-0.13%
2020/11/04	8	74.15	4	73.98	74.50	4	8,669	0.05%
2020/11/03	32	74.77	16	74.68	74.40	16	8,715	0.18%
2020/11/02	33	76.30	26	76.41	74.40	7	8,952	0.08%
2020/10/30	216	82.14	251	81.48	77.00	-35	9,210	-0.38%	大買/大賣/
2020/10/29	13	80.24	35	81.57	82.20	-22	8,724	-0.25%
2020/10/28	0	0.00	4	80.03	79.70	-4	8,906	-0.04%
2020/10/27	17	79.46	8	80.19	79.20	9	9,084	0.10%
2020/10/26	4	79.83	11	79.82	79.80	-7	9,134	-0.08%
2020/10/23	50	79.11	37	79.54	78.50	13	9,187	0.14%
2020/10/22	34	78.66	5	78.66	78.20	29	9,255	0.31%
2020/10/21	8	79.48	10	79.84	79.30	-2	9,303	-0.02%
2020/10/20	19	78.43	39	78.73	79.00	-20	9,350	-0.21%
2020/10/19	14	76.86	13	76.85	77.40	1	9,395	0.01%
2020/10/16	54	75.95	53	75.88	74.60	1	9,616	0.01%
2020/10/15	25	73.42	17	73.46	74.00	8	9,602	0.08%
2020/10/14	63	74.69	27	74.86	74.00	36	9,700	0.37%
2020/10/13	8	74.34	6	74.32	74.60	2	9,771	0.02%
2020/10/12	36	73.67	28	73.71	73.70	8	9,904	0.08%
2020/10/08	10	72.84	6	73.27	73.30	4	10,358	0.04%
2020/10/07	9	72.23	9	72.31	72.50	0	10,564	0.00%
2020/10/06	23	72.02	6	72.27	71.60	17	10,551	0.16%
2020/10/05	3	70.27	3	70.50	70.30	0	10,596	0.00%
2020/09/30	4	71.40	3	70.93	72.20	1	10,813	0.01%
2020/09/29	7	72.00	4	72.80	71.60	3	10,897	0.03%
2020/09/28	2	73.75	7	74.04	73.60	-5	11,013	-0.05%
2020/09/25	18	75.06	32	73.87	73.50	-14	11,383	-0.12%
2020/09/24	10	76.43	25	76.82	77.00	-15	11,378	-0.13%
2020/09/23	21	77.61	8	77.69	77.10	13	11,523	0.11%
2020/09/22	15	78.96	21	78.80	78.40	-6	11,824	-0.05%
2020/09/21	5	80.84	46	80.68	80.20	-41	12,041	-0.34%
2020/09/18	16	80.89	17	80.94	81.00	-1	12,102	-0.01%
2020/09/17	24	81.73	31	81.45	81.20	-7	12,176	-0.06%
2020/09/16	54	82.71	21	82.96	82.50	33	12,142	0.27%
2020/09/15	57	82.87	34	83.13	81.80	23	12,032	0.19%
2020/09/14	167	83.54	152	83.50	82.30	15	11,863	0.13%	大買/大賣/
2020/09/11	45	82.44	37	82.09	82.60	8	11,536	0.07%
2020/09/10	66	81.95	71	81.49	80.60	-5	11,447	-0.04%
2020/09/09	26	79.20	15	78.99	80.00	11	11,298	0.10%
2020/09/08	58	82.02	94	81.24	80.40	-36	11,185	-0.32%
2020/09/07	44	79.86	20	77.70	76.50	24	10,925	0.22%
2020/09/04	4	78.10	13	78.63	80.00	-9	10,888	-0.08%
2020/09/03	14	79.38	15	80.39	78.80	-1	10,853	-0.01%
2020/09/02	76	82.31	28	82.14	81.00	48	10,827	0.44%
2020/09/01	9	78.53	6	78.40	79.30	3	10,659	0.03%
2020/08/31	6	77.48	9	77.20	77.30	-3	10,699	-0.03%
2020/08/28	3	76.23	6	76.13	75.70	-3	10,724	-0.03%
2020/08/27	4	77.40	7	77.61	77.50	-3	10,847	-0.03%
2020/08/26	16	79.56	11	79.57	77.80	5	11,057	0.05%
2020/08/25	17	78.33	13	78.32	78.60	4	11,147	0.04%
2020/08/24	30	76.80	38	75.84	77.40	-8	11,216	-0.07%
2020/08/21	14	76.85	11	76.37	76.30	3	11,306	0.03%
2020/08/20	17	78.10	30	76.59	76.10	-13	11,481	-0.11%
2020/08/19	8	81.06	5.4	80.50	80.10	2.6	11,606	0.02%
2020/08/18	6	81.73	16	81.94	81.80	-10	11,833	-0.08%
2020/08/17	26	82.53	11	82.20	81.30	15	11,855	0.13%
2020/08/14	20	82.51	8	81.89	82.50	12	11,961	0.10%
2020/08/13	11	81.90	5	81.42	81.40	6	11,960	0.05%
2020/08/12	13	83.13	12	82.50	82.40	1	11,965	0.01%
2020/08/11	30	84.02	32	84.38	83.70	-2	11,990	-0.02%
2020/08/10	13	82.74	15	82.43	81.70	-2	11,937	-0.02%
2020/08/07	28	83.99	18	84.12	83.30	10	12,036	0.08%
2020/08/06	35	85.90	36	86.11	84.80	-1	12,091	-0.01%
2020/08/05	53	81.91	85	82.74	84.60	-32	11,944	-0.27%
2020/08/04	49	78.53	49	78.67	78.30	0	11,782	0.00%
2020/08/03	104	78.55	90.3	78.77	79.10	13.7	11,873	0.12%	大買/
2020/07/31	11	74.85	37	74.56	75.00	-26	11,984	-0.22%
2020/07/30	9.3	71.62	12	72.18	71.60	-2.7	12,137	-0.02%
2020/07/29	5	73.56	1	74.10	74.50	4	12,215	0.03%
2020/07/28	17	74.12	5	74.54	73.50	12	12,280	0.10%
2020/07/27	7	74.84	12	74.87	75.00	-5	12,325	-0.04%
2020/07/24	38	76.13	42	75.15	75.10	-4	12,340	-0.03%
2020/07/23	16	75.64	18	75.72	76.20	-2	12,447	-0.02%
2020/07/22	142	75.61	152	76.26	75.20	-10	12,515	-0.08%	大買/大賣/
2020/07/21	44.2	71.70	63	71.67	72.60	-18.8	12,633	-0.15%
2020/07/20	26	70.16	26	70.02	70.80	0	12,703	0.00%
2020/07/17	20	68.43	12	68.98	68.00	8	12,915	0.06%
2020/07/16	65	70.46	49	70.25	69.50	16	13,172	0.12%
2020/07/15	99.1	71.95	144	71.56	71.00	-45	13,437	-0.33%	大賣/
2020/07/14	120.2	69.93	124	69.90	69.20	-3.8	13,526	-0.03%	大買/大賣/
2020/07/13	59	68.27	45.1	67.89	67.80	13.9	13,692	0.10%
2020/07/10	76	67.88	47	68.10	67.60	29	13,861	0.21%
2020/07/09	60.1	70.67	97	70.24	70.30	-36.9	14,017	-0.26%
2020/07/08	51	66.70	28	67.33	68.40	23	13,902	0.17%
2020/07/07	40	66.66	30	66.18	65.20	10	13,792	0.07%
2020/07/06	73	67.94	93	68.41	67.10	-20	13,694	-0.15%
2020/07/03	19	65.86	19	66.08	65.00	0	13,380	0.00%
2020/07/02	42	66.00	42	65.75	66.10	0	13,427	0.00%
2020/07/01	46	64.77	153	64.88	64.40	-107	13,283	-0.81%	大賣/鉅額交易
2020/06/30	107	62.18	106	62.83	63.60	1	12,952	0.01%	大買/大賣/
2020/06/29	44	60.62	76	60.68	60.50	-32	12,820	-0.25%
2020/06/24	18	59.39	14	59.61	60.30	4	12,768	0.03%
2020/06/23	32	59.76	15	59.97	60.30	17	12,731	0.13%
2020/06/22	2	59.40	1	59.40	59.40	1	12,684	0.01%
2020/06/19	16	59.36	3	59.40	59.20	13	12,767	0.10%
2020/06/18	53	60.71	18	60.61	60.30	35	12,779	0.27%
2020/06/17	4	60.23	10	60.19	60.00	-6	12,742	-0.05%
2020/06/16	52	59.48	33	59.99	59.60	19	12,743	0.15%
2020/06/15	5	57.58	21	57.92	57.00	-16	12,766	-0.13%
2020/06/12	22	57.59	66	57.37	57.80	-44	12,908	-0.34%
2020/06/11	16	58.48	4	58.85	57.80	12	13,006	0.09%
2020/06/10	8	59.76	39	59.44	59.90	-31	13,216	-0.23%
2020/06/09	4	60.50	5	60.52	59.70	-1	13,447	-0.01%
2020/06/08	53	60.51	33	60.11	59.60	20	13,808	0.14%
2020/06/05	39	61.40	23	61.40	60.90	16	14,205	0.11%
2020/06/04	7	61.10	9	61.18	60.70	-2	14,240	-0.01%
2020/06/03	33	61.40	50	61.22	60.60	-17	14,281	-0.12%
2020/06/02	82	60.60	37	60.38	60.20	45	14,234	0.32%
2020/06/01	46	60.86	43	60.51	61.50	3	14,121	0.02%
2020/05/29	12	58.60	39	59.11	58.70	-27	14,067	-0.19%
2020/05/28	39	59.24	26	59.22	58.50	13	14,288	0.09%
2020/05/27	67	60.02	58	59.43	59.80	9	14,419	0.06%
2020/05/26	133	59.47	119	59.05	58.50	14	14,268	0.10%	大買/大賣/
2020/05/25	98	57.64	63	57.94	58.80	35	14,013	0.25%
2020/05/22	12	55.56	2	55.45	55.00	10	13,773	0.07%
2020/05/21	45	55.90	20	55.95	56.00	25	13,804	0.18%
2020/05/20	12	55.23	6	54.93	54.50	6	13,746	0.04%
2020/05/19	13	55.89	11	55.23	55.30	2	13,766	0.01%
2020/05/18	10	55.89	23	56.07	55.60	-13	13,818	-0.09%
2020/05/15	8	56.14	41	55.90	57.00	-33	13,803	-0.24%
2020/05/14	34	57.39	62	58.14	55.90	-28	13,718	-0.20%
2020/05/13	30	58.03	41	58.23	58.00	-11	13,535	-0.08%
2020/05/12	40	58.86	38	59.03	59.70	2	13,396	0.01%
2020/05/11	34	58.47	31	58.47	58.70	3	13,232	0.02%
2020/05/08	109	57.30	83	57.12	56.80	26	12,971	0.20%	大買/
2020/05/07	134	57.26	35	56.79	58.30	99	12,729	0.78%	大買/
2020/05/06	32	59.33	34	60.04	58.20	-2	12,280	-0.02%
2020/05/05	20	61.47	21	61.34	61.00	-1	11,905	-0.01%
2020/05/04	33	62.30	11	62.13	62.10	22	11,699	0.19%
2020/04/30	19	65.62	18	65.50	64.70	1	11,530	0.01%
2020/04/29	11	64.85	29	64.68	65.20	-18	11,381	-0.16%
2020/04/28	101	65.12	101	65.31	64.60	0	11,278	0.00%	大買/大賣/
2020/04/27	45	64.19	38	63.96	63.30	7	11,074	0.06%
2020/04/24	91	63.95	91	63.69	63.10	0	10,867	0.00%
2020/04/23	19	62.47	56	62.37	63.20	-37	10,455	-0.35%
2020/04/22	64	62.80	37	62.37	62.80	27	10,301	0.26%
2020/04/21	63	64.75	76	64.82	62.70	-13	9,967	-0.13%
2020/04/20	130	65.99	131	65.65	67.50	-1	9,620	-0.01%	大買/大賣/
2020/04/17	168.1	63.66	167	63.95	62.60	1.1	9,177	0.01%	大買/大賣/
2020/04/16	139	58.80	182.2	57.02	60.50	-43.2	8,585	-0.50%	大買/大賣/
2020/04/15	71.2	54.30	43	53.97	55.00	28.2	8,142	0.35%
2020/04/14	142	52.74	102	51.71	53.60	40	7,906	0.51%	大買/大賣/
2020/04/13	65	49.70	56	49.95	49.75	9	7,571	0.12%
2020/04/10	3	48.12	6	47.92	48.00	-3	7,409	-0.04%
2020/04/09	4	47.48	5	47.19	47.35	-1	7,446	-0.01%
2020/04/08	4	48.30	19	48.59	47.75	-15	7,427	-0.20%
2020/04/07	22	46.94	17	47.44	48.00	5	7,403	0.07%
2020/04/06	7	43.94	8	44.45	44.55	-1	7,292	-0.01%
2020/04/01	7	43.98	10	44.03	44.00	-3	7,271	-0.04%
2020/03/31	33	43.11	39	43.50	44.00	-6	7,377	-0.08%
2020/03/30	15	42.67	2	41.88	42.50	13	7,223	0.18%
2020/03/27	7	42.26	18	42.30	41.65	-11	7,201	-0.15%
2020/03/26	5	42.54	9	42.59	42.75	-4	7,160	-0.06%
2020/03/25	10	42.25	12	42.48	42.25	-2	7,277	-0.03%
2020/03/24	17	41.08	35	41.20	41.10	-18	7,223	-0.25%
2020/03/23	37	39.09	13	38.91	38.65	24	7,214	0.33%
2020/03/20	33	38.73	24	38.92	38.65	9	7,303	0.12%
2020/03/19	12	37.03	7	38.40	36.15	5	7,286	0.07%
2020/03/18	67	41.34	68	40.92	40.10	-1	7,214	-0.01%
2020/03/17	29	42.80	33	42.83	42.50	-4	7,254	-0.06%
2020/03/16	45	45.08	53	45.58	44.00	-8	7,283	-0.11%
2020/03/13	42	44.21	65	43.76	43.00	-23	7,539	-0.31%
2020/03/12	163	49.96	126	51.62	47.35	37	7,367	0.50%	大買/大賣/
2020/03/11	73	50.86	81.1	51.47	52.60	-8.1	7,030	-0.12%
2020/03/10	19	48.11	13	48.40	48.50	6	6,674	0.09%
2020/03/09	11	49.05	28	48.48	47.55	-17	6,638	-0.26%
2020/03/06	11	49.25	38	49.63	49.85	-27	6,833	-0.40%
2020/03/05	17.1	49.52	18	49.31	49.60	-0.9	7,229	-0.01%
2020/03/04	11	48.38	34	48.49	48.50	-23	7,213	-0.32%
2020/03/03	166	48.77	109	49.46	47.90	57	7,165	0.80%	大買/大賣/
2020/03/02	56	49.07	69	48.98	50.50	-13	6,855	-0.19%
2020/02/27	14	47.85	10	47.71	47.45	4	6,627	0.06%
2020/02/26	26	47.54	25	46.82	46.80	1	6,515	0.02%
2020/02/25	17	47.74	37	47.78	48.45	-20	6,464	-0.31%
2020/02/24	43	48.12	11	48.01	48.30	32	6,418	0.50%
2020/02/21	15	47.83	17	47.85	47.50	-2	6,327	-0.03%
2020/02/20	10	47.70	8.2	47.90	48.00	1.8	6,224	0.03%
2020/02/19	26	47.45	30	47.48	47.15	-4	6,098	-0.07%
2020/02/18	11	46.62	15	46.48	47.00	-4	5,964	-0.07%
2020/02/17	4	45.63	1	44.85	45.50	3	5,836	0.05%
2020/02/14	1	44.05	0	0.00	44.00	1	5,766	0.02%
2020/02/13	0	0.00	1	43.95	43.10	-1	5,723	-0.02%
2020/02/12	1	43.20	5	43.25	43.20	-4	5,698	-0.07%
2020/02/10	1	41.80	1	42.20	42.25	0	5,738	0.00%
2020/02/07	3	43.17	1	43.35	42.90	2	5,749	0.03%
2020/02/06	1	44.05	0	0.00	44.40	1	5,733	0.02%
2020/02/05	3	43.70	1	43.95	43.95	2	5,740	0.03%
2020/02/04	1	43.80	0	0.00	44.05	1	5,734	0.02%
2020/02/03	3	42.88	7	42.76	43.80	-4	5,756	-0.07%
2020/01/31	2	43.10	3	43.28	43.65	-1	5,725	-0.02%
2020/01/30	5	42.71	3	42.78	43.10	2	5,689	0.04%
2020/01/20	0	0.00	1	46.45	46.55	-1	5,648	-0.02%
2020/01/17	1	45.80	1	46.00	46.00	0	5,626	0.00%
2020/01/16	4	45.93	14	45.92	46.65	-10	5,574	-0.18%
2020/01/15	0	0.00	3	46.67	46.55	-3	5,494	-0.05%
2020/01/14	7	47.94	4	47.35	47.15	3	5,475	0.05%
2020/01/13	0	0.00	1	47.45	47.10	-1	5,408	-0.02%
2020/01/10	1	47.35	1	47.35	47.35	0	5,402	0.00%
2020/01/08	0.2	46.80	0	0.00	46.85	0.2	5,490	0.00%
2020/01/07	2	46.83	6	46.93	46.70	-4	5,491	-0.07%
2020/01/06	5	46.79	6	46.53	46.70	-1	5,459	-0.02%
2020/01/03	10	47.22	59	48.46	47.30	-49	5,427	-0.90%
2020/01/02	14	47.75	4	47.96	48.25	10	5,338	0.19%
2019/12/31	3	47.43	62	48.46	47.30	-59	5,272	-1.12%
2019/12/30	112	48.00	18	48.12	48.35	94	5,204	1.81%	大買/
2019/12/27	20	47.89	15	47.92	48.20	5	5,152	0.10%
2019/12/26	69	48.41	31	47.74	47.15	38	5,074	0.75%
2019/12/25	1	47.70	2	47.60	47.60	-1	4,899	-0.02%
2019/12/24	7	47.27	29	47.24	47.25	-22	4,880	-0.45%
2019/12/23	10	46.58	11	46.82	46.90	-1	4,849	-0.02%
2019/12/20	37	47.06	35	47.40	46.50	2	4,800	0.04%
2019/12/19	18	47.63	22	47.63	47.90	-4	4,662	-0.09%
2019/12/18	26	47.31	18	47.51	47.30	8	4,607	0.17%
2019/12/17	21	48.07	154	48.18	48.00	-133	4,553	-2.92%	大賣/鉅額交易
2019/12/16	22	47.94	16.2	47.68	47.55	5.8	4,401	0.13%
2019/12/13	9	47.23	7	46.75	46.90	2	4,309	0.05%
2019/12/12	35	47.99	21	47.97	47.80	14	4,222	0.33%
2019/12/11	59	47.23	52	47.65	47.90	7	4,013	0.17%
2019/12/10	48	46.26	87	46.71	47.80	-39	3,795	-1.03%
2019/12/09	14	44.76	33	44.63	44.05	-19	3,261	-0.58%
2019/12/06	20	43.95	4	44.43	43.95	16	3,164	0.51%
2019/12/05	32	44.40	12	44.53	44.80	20	3,070	0.65%
2019/12/04	8	44.16	12	44.20	44.20	-4	2,978	-0.13%
2019/12/03	94	44.11	87	44.25	44.05	7	2,899	0.24%
2019/12/02	72	43.14	79.7	43.16	44.30	-7.7	2,609	-0.30%
2019/11/29	22	40.48	32	40.92	40.95	-10	2,316	-0.43%
2019/11/28	19	40.24	11	39.79	40.10	8	2,249	0.36%
2019/11/27	1	38.50	2	39.18	39.55	-1	2,165	-0.05%
2019/11/26	0	0.00	11	38.49	38.90	-11	2,150	-0.51%
2019/11/25	7	38.06	24	37.95	37.95	-17	2,133	-0.80%
2019/11/22	16	38.06	16	38.21	38.30	0	2,265	0.00%
2019/11/20	1	38.30	0	0.00	38.30	1	2,634	0.04%
2019/11/19	6	38.40	14	38.79	38.35	-8	2,730	-0.29%
2019/11/18	0	0.00	14	38.34	38.35	-14	2,742	-0.51%
2019/11/15	2	38.20	6	38.35	38.35	-4	2,753	-0.15%
2019/11/14	2	38.25	0	0.00	38.20	2	2,777	0.07%
2019/11/13	0	0.00	14	38.68	38.70	-14	2,823	-0.50%
2019/11/11	68	38.57	0	0.00	38.45	68	2,952	2.30%
2019/11/08	0	0.00	11	39.25	39.40	-11	2,966	-0.37%
2019/11/07	0	0.00	12	39.05	38.90	-12	2,967	-0.40%
2019/11/06	6	38.78	18	38.74	38.55	-12	2,981	-0.40%
2019/11/05	2	38.10	4	38.48	38.45	-2	2,999	-0.07%
2019/11/04	36	38.07	5	38.05	38.05	31	3,001	1.03%
2019/10/30	1	38.30	4.1	38.31	38.40	-3.1	2,962	-0.11%
2019/10/29	1	38.20	7	38.40	38.25	-6	2,973	-0.20%
2019/10/28	3	38.53	0	0.00	38.30	3	2,990	0.10%
2019/10/25	2	38.80	7	39.12	39.00	-5	2,989	-0.17%
2019/10/24	0	0.00	1	38.95	39.00	-1	3,077	-0.03%
2019/10/23	3	39.00	1	39.25	39.00	2	3,103	0.06%
2019/10/21	0	0.00	5	38.85	38.95	-5	3,101	-0.16%
2019/10/18	11	38.63	1	38.75	38.90	10	3,121	0.32%
2019/10/16	18	40.11	17	40.22	39.35	1	3,069	0.03%
2019/10/15	3	38.50	1	38.90	38.40	2	2,957	0.07%
2019/10/14	4	38.85	0	0.00	39.20	4	2,940	0.14%
2019/10/08	1	39.00	1	38.90	39.00	0	2,927	0.00%
2019/10/03	2	39.28	0	0.00	39.00	2	2,912	0.07%
2019/10/02	0	0.00	1	39.05	39.40	-1	2,895	-0.03%
2019/09/27	4	39.01	0	0.00	38.95	4	2,873	0.14%
2019/09/25	0.2	39.90	0	0.00	39.90	0.2	2,859	0.01%
2019/09/24	5	40.86	1	41.15	40.55	4	2,847	0.14%
2019/09/23	1	40.80	1	40.70	40.75	0	2,810	0.00%
2019/09/20	0	0.00	3.1	40.45	40.60	-3.1	2,802	-0.11%
2019/09/19	1	40.10	1	40.30	40.10	0	2,764	0.00%
2019/09/18	0	0.00	5	39.99	40.05	-5	2,755	-0.18%
2019/09/17	2	39.78	64	39.55	39.45	-62	2,736	-2.27%
2019/09/11	1	40.55	1	40.70	40.20	0	2,671	0.00%
2019/09/10	0	0.00	5	40.59	40.55	-5	2,655	-0.19%
2019/09/09	3	40.63	8	40.63	40.50	-5	2,628	-0.19%
2019/09/06	6	40.22	97	40.13	40.00	-91	2,591	-3.51%
2019/09/05	8	41.17	3	41.40	40.95	5	2,517	0.20%
2019/09/04	5	40.87	7	41.09	40.90	-2	2,472	-0.08%
2019/09/03	26	41.42	19	41.52	40.90	7	2,420	0.29%
2019/09/02	4	40.48	2	41.18	41.25	2	2,180	0.09%
2019/08/30	3	39.83	7	39.71	39.85	-4	2,114	-0.19%
2019/08/29	5	39.90	0	0.00	39.95	5	2,089	0.24%
2019/08/28	3	39.92	3	39.28	39.70	0	2,049	0.00%
2019/08/27	27	40.20	20	40.21	39.45	7	2,008	0.35%
2019/08/26	11	39.79	11	39.85	39.10	0	1,855	0.00%
2019/08/23	86	39.99	22	40.70	38.60	64	1,693	3.78%
2019/08/22	28	39.97	12	39.83	40.45	16	1,428	1.12%
2019/08/21	39	38.87	9	38.91	39.00	30	1,323	2.27%
2019/08/20	1	38.30	1	39.10	38.10	0	1,279	0.00%
2019/08/19	1	38.80	1	38.70	38.70	0	1,263	0.00%
2019/08/16	31	38.44	3	38.80	38.10	28	1,244	2.25%
2019/08/15	8	37.51	6	38.09	37.85	2	1,196	0.17%
2019/08/14	4	40.03	13	39.78	39.55	-9	1,126	-0.80%
2019/08/13	1	39.70	1	39.70	39.70	0	1,077	0.00%
2019/08/12	2	39.58	4	39.75	39.70	-2	1,050	-0.19%
2019/08/08	4	39.09	7	39.17	39.35	-3	1,008	-0.30%
2019/08/07	5	38.76	8	38.92	38.65	-3	971	-0.31%
2019/08/06	1	36.50	3	37.92	37.90	-2	933	-0.21%
2019/08/05	6	37.69	2	37.45	37.20	4	921	0.43%
2019/08/02	3	37.13	2	37.18	37.60	1	925	0.11%
2019/08/01	5	38.15	0	0.00	38.20	5	917	0.54%
2019/07/31	2	38.00	9	38.20	38.40	-7	925	-0.76%
2019/07/30	3	38.50	15	38.85	38.65	-12	986	-1.22%
2019/07/29	16	38.98	5	39.24	39.25	11	981	1.12%
2019/07/26	13	39.13	73	39.58	38.00	-60	959	-6.26%
2019/07/25	1	38.10	0	0.00	38.40	1	868	0.12%
2019/07/24	0	0.00	3	37.60	37.50	-3	848	-0.35%
2019/07/23	0	0.00	2	37.35	37.10	-2	863	-0.23%
2019/07/22	15	36.82	17	36.88	37.25	-2	892	-0.22%
2019/07/19	0	0.00	2	36.35	36.40	-2	913	-0.22%
2019/07/17	0	0.00	4	36.38	36.20	-4	1,017	-0.39%
2019/07/16	2	36.25	9	36.32	36.25	-7	1,022	-0.68%
2019/07/12	3	35.87	48	36.08	36.05	-45	1,040	-4.32%
2019/07/11	2	35.50	0	0.00	35.40	2	1,047	0.19%
2019/07/09	0	0.00	2	35.65	35.55	-2	1,074	-0.19%
2019/07/08	5	35.44	4	35.88	35.40	1	1,083	0.09%
2019/07/05	0	0.00	16	35.43	35.50	-16	1,088	-1.47%
2019/07/04	0	0.00	2	35.00	35.10	-2	1,094	-0.18%
2019/07/03	40	34.90	0	0.00	34.80	40	1,109	3.60%
2019/07/02	23	35.10	2	35.10	35.10	21	1,113	1.89%
2019/07/01	11	35.46	1	35.50	35.50	10	1,114	0.90%
2019/06/27	0	0.00	8	34.93	35.00	-8	1,119	-0.71%
2019/06/26	2	34.20	0	0.00	34.50	2	1,116	0.18%
2019/06/25	9	34.38	1	34.90	34.40	8	1,123	0.71%
2019/06/24	1	35.00	5	34.90	35.10	-4	1,125	-0.36%
2019/06/20	12	34.10	18	34.54	34.55	-6	1,117	-0.54%
2019/06/19	8	33.91	0	0.00	33.95	8	1,113	0.72%
2019/06/10	0	0.00	1	33.70	33.70	-1	1,118	-0.09%
2019/06/06	3	33.33	0	0.00	33.40	3	1,117	0.27%
2019/06/03	1	33.40	0	0.00	33.55	1	1,098	0.09%
2019/05/31	4	33.35	0	0.00	33.55	4	1,095	0.37%
2019/05/29	7	32.39	4	32.70	32.80	3	1,088	0.28%
2019/05/28	2	32.00	0	0.00	32.00	2	1,082	0.18%
2019/05/24	0	0.00	3	33.00	33.00	-3	1,074	-0.28%
2019/05/21	1	33.40	0	0.00	33.65	1	1,049	0.10%
2019/05/20	2	34.20	4	34.33	34.20	-2	1,032	-0.19%
2019/05/17	2	35.00	1	35.30	34.70	1	1,021	0.10%
2019/05/15	0	0.00	5	36.00	36.15	-5	1,000	-0.50%
2019/05/14	0	0.00	6	34.95	35.50	-6	995	-0.60%
2019/05/10	3.2	36.18	0	0.00	36.45	3.2	970	0.33%
2019/05/09	8	36.82	20	37.06	36.10	-12	953	-1.26%
2019/05/08	19	37.65	2	38.00	37.45	17	928	1.83%
2019/05/07	13	37.96	15	38.24	38.20	-2	910	-0.22%
2019/05/06	2	36.40	0	0.00	36.55	2	824	0.24%
2019/05/03	7	37.04	3	37.20	36.75	4	793	0.50%
2019/05/02	0	0.00	3	36.47	36.65	-3	764	-0.39%
2019/04/30	3	36.15	2	36.23	36.00	1	747	0.13%
2019/04/29	15	36.11	11	35.68	35.60	4	726	0.55%
2019/04/25	14	36.61	11	36.65	36.60	3	658	0.46%
2019/04/24	30	36.74	29	36.94	36.95	1	614	0.16%
2019/04/23	1	34.40	1	34.60	34.70	0	503	0.00%
2019/04/22	9	35.08	3	35.32	34.80	6	494	1.21%
2019/04/19	1	35.10	3	35.07	35.20	-2	478	-0.42%
2019/04/18	1	34.50	0	0.00	34.50	1	457	0.22%
2019/04/17	1	34.60	2	34.80	34.80	-1	443	-0.23%
2019/04/16	1	34.45	0	0.00	34.60	1	419	0.24%
2019/04/15	22	35.01	21	34.79	34.60	1	406	0.25%
2019/04/11	1	33.90	5	34.02	34.05	-4	359	-1.11%
2019/04/09	0	0.00	1	33.25	33.80	-1	332	-0.30%
2019/04/08	5	33.10	6	33.04	33.00	-1	313	-0.32%
2019/04/03	0	0.00	10	32.60	32.90	-10	300	-3.33%
2019/04/01	3	32.17	1	32.55	32.20	2	274	0.73%
2019/03/29	10	32.17	0	0.00	32.25	10	259	3.86%
2019/03/28	2	32.15	0	0.00	32.30	2	248	0.80%
2019/03/27	8	32.77	0	0.00	32.80	8	237	3.37%
2019/03/26	2	33.45	0	0.00	33.40	2	223	0.90%
2019/03/22	0	0.00	1	34.20	34.10	-1	214	-0.47%
2019/03/21	0	0.00	1	34.20	34.05	-1	216	-0.46%
2019/03/20	0	0.00	1	34.10	34.00	-1	213	-0.47%
2019/03/19	1	33.60	0	0.00	33.50	1	200	0.50%
2019/03/12	3	33.90	0	0.00	34.00	3	210	1.43%
2019/03/11	5	33.90	0	0.00	34.00	5	215	2.32%
2019/03/08	1	33.75	0	0.00	34.05	1	222	0.45%
2019/03/06	0	0.00	3	33.90	34.10	-3	232	-1.29%
2019/03/05	5	34.00	0	0.00	33.90	5	229	2.18%
2019/02/27	1	34.20	1	34.35	33.95	0	231	0.00%
2019/02/15	1	33.95	0	0.00	34.00	1	232	0.43%
2019/02/12	0	0.00	20	32.94	33.30	-20	231	-8.65%
2019/02/11	0	0.00	1	33.40	33.10	-1	230	-0.43%
2019/01/28	1	34.10	0	0.00	34.10	1	224	0.45%
2019/01/23	2	33.00	0	0.00	33.05	2	225	0.89%
2019/01/22	2	33.40	0	0.00	33.50	2	228	0.87%
2019/01/21	0	0.00	3	33.47	33.35	-3	231	-1.30%
2019/01/15	1	31.70	0	0.00	31.75	1	230	0.43%
2018/12/13	0	0.00	1	33.10	33.30	-1	295	-0.34%
2018/12/11	3	31.95	0	0.00	32.00	3	293	1.02%
2018/12/10	2	31.93	0	0.00	32.25	2	291	0.69%
2018/12/07	6	32.33	0	0.00	32.90	6	289	2.07%
2018/12/05	0	0.00	4	33.40	33.50	-4	288	-1.38%
2018/12/04	0	0.00	10	34.21	33.95	-10	291	-3.43%
2018/12/03	0	0.00	4	34.76	34.60	-4	290	-1.38%
2018/11/29	0	0.00	1	33.90	33.95	-1	277	-0.36%
2018/11/28	0	0.00	2	33.58	33.60	-2	274	-0.73%
2018/11/27	1	32.90	0	0.00	33.10	1	275	0.36%
2018/11/26	1	33.55	2	33.50	33.20	-1	275	-0.36%
2018/11/23	1	32.80	0	0.00	32.75	1	274	0.36%
2018/11/19	0	0.00	1	33.50	33.50	-1	283	-0.35%
2018/11/16	5	32.75	5	32.92	33.00	0	279	0.00%
2018/11/15	1	31.95	0	0.00	32.40	1	273	0.36%
2018/11/14	0	0.00	1	31.50	31.75	-1	274	-0.36%
2018/11/09	4	31.25	0	0.00	31.50	4	277	1.44%
2018/11/08	0	0.00	3	31.50	31.65	-3	290	-1.03%
2018/11/07	3	31.45	0	0.00	31.45	3	307	0.98%
2018/11/06	7	31.40	0	0.00	31.20	7	315	2.22%
2018/11/02	0	0.00	1	31.85	31.90	-1	328	-0.30%
2018/10/18	2	31.90	0	0.00	31.75	2	330	0.60%
2018/10/15	1	32.55	0	0.00	32.25	1	322	0.31%
2018/10/12	1	32.75	0	0.00	32.80	1	320	0.31%
2018/10/11	1	33.50	0	0.00	32.50	1	317	0.31%
2018/10/04	1	34.00	0	0.00	34.40	1	293	0.34%
2018/10/02	0	0.00	1	34.50	34.60	-1	293	-0.34%
2018/09/26	1	34.15	0	0.00	34.15	1	306	0.33%
2018/09/21	2	34.05	0	0.00	34.30	2	315	0.63%
2018/09/19	2	34.20	0	0.00	34.10	2	383	0.52%
2018/09/14	1	34.20	0	0.00	34.45	1	385	0.26%
2018/09/07	0	0.00	5	35.26	34.90	-5	400	-1.25%
2018/09/06	0	0.00	4	35.85	35.80	-4	433	-0.92%
2018/09/05	1	35.80	0	0.00	35.85	1	435	0.23%
2018/08/31	3	36.00	0	0.00	35.65	3	438	0.68%
2018/08/29	3	36.07	6	36.13	36.00	-3	443	-0.68%
2018/08/21	1	34.60	0	0.00	34.50	1	459	0.22%
2018/08/17	5	35.15	0	0.00	35.15	5	475	1.05%
2018/08/16	20	35.10	1	35.00	35.00	19	475	3.99%
2018/08/15	0	0.00	1	34.70	34.80	-1	473	-0.21%
2018/08/14	5	37.28	0	0.00	37.50	5	460	1.09%
2018/08/13	5	37.44	0	0.00	37.50	5	444	1.13%
2018/08/10	1	37.80	0	0.00	37.70	1	435	0.23%
2018/08/09	1	37.90	0	0.00	38.15	1	426	0.23%
2018/08/08	1	38.00	20	37.90	37.95	-19	424	-4.47%
2018/08/01	0	0.00	1	38.00	38.00	-1	427	-0.23%
2018/07/31	2	37.33	0	0.00	38.50	2	430	0.46%
2018/07/30	2	37.55	0	0.00	37.60	2	425	0.47%
2018/07/27	0	0.00	1	37.45	37.50	-1	425	-0.23%
2018/07/24	1	37.30	0	0.00	37.35	1	432	0.23%
2018/07/19	5	37.55	0	0.00	37.60	5	445	1.12%
2018/07/17	0	0.00	1	37.10	36.95	-1	461	-0.22%
2018/07/05	1	36.60	2	36.85	36.60	-1	504	-0.20%
2018/07/03	1	37.60	0	0.00	37.15	1	503	0.20%
2018/06/29	15	38.93	12	38.80	38.15	3	496	0.60%
2018/06/28	0	0.00	2	38.45	38.55	-2	444	-0.45%
2018/06/25	1	36.70	0	0.00	36.85	1	431	0.23%
2018/06/21	2	37.00	0	0.00	37.00	2	432	0.46%
2018/06/15	0	0.00	5	37.75	37.15	-5	429	-1.16%
2018/06/14	0	0.00	1	39.00	37.90	-1	417	-0.24%
2018/06/07	1	37.85	0	0.00	37.90	1	391	0.26%
2018/06/01	1	38.00	0	0.00	38.00	1	416	0.24%
2018/05/31	1	38.50	0	0.00	37.45	1	418	0.24%
2018/05/29	2	38.70	1	38.40	38.40	1	417	0.24%
2018/05/28	0	0.00	1	38.00	37.95	-1	410	-0.24%
2018/04/27	2	36.00	0	0.00	36.00	2	577	0.35%
2018/04/26	1	36.00	0	0.00	36.00	1	606	0.16%
2018/04/25	1	36.10	0	0.00	36.05	1	640	0.16%
2018/04/23	0	0.00	1	36.90	36.85	-1	889	-0.11%
2018/04/18	0	0.00	5	37.60	37.70	-5	887	-0.56%
2018/04/16	0	0.00	2	38.25	38.05	-2	872	-0.23%
2018/04/13	5	38.90	0	0.00	38.75	5	863	0.58%
2018/04/10	2	38.78	0	0.00	38.70	2	874	0.23%
2018/03/29	1	39.05	0	0.00	39.15	1	882	0.11%
2018/03/26	1	38.65	0	0.00	38.65	1	885	0.11%
2018/03/23	1	38.55	2	38.45	38.80	-1	889	-0.11%
2018/03/22	2	39.03	0	0.00	38.80	2	891	0.22%
2018/03/21	1	38.80	0	0.00	39.10	1	894	0.11%
2018/03/20	1	38.65	1	38.70	38.90	0	898	0.00%
2018/03/19	1	38.85	1	38.90	38.85	0	905	0.00%
2018/03/09	2	38.65	0	0.00	38.75	2	901	0.22%
2018/03/01	5	39.15	0	0.00	39.20	5	972	0.51%
2018/02/09	1	38.75	0	0.00	38.95	1	964	0.10%
2018/02/07	0	0.00	5	39.27	39.10	-5	954	-0.52%
2018/02/06	6	39.32	0	0.00	39.10	6	940	0.64%
2018/02/01	0	41.00	0	0.00	40.80	0	913	0.00%
2018/01/31	1	40.30	0	0.00	41.00	1	913	0.11%
2018/01/30	0	0.00	12	40.68	40.65	-12	905	-1.33%
2018/01/29	1	40.95	2	41.10	40.95	-1	896	-0.11%
2018/01/26	0	0.00	9	41.88	41.30	-9	886	-1.02%
2018/01/25	0	0.00	1	42.05	41.70	-1	888	-0.11%
2018/01/23	11	42.40	2	42.35	42.00	9	869	1.03%
2018/01/22	2	42.35	0	0.00	42.20	2	863	0.23%
2018/01/19	1	43.30	2	42.80	42.55	-1	839	-0.12%
2018/01/18	100	43.91	81	43.83	43.00	19	802	2.37%
2018/01/17	5	41.75	2	41.10	41.75	3	596	0.50%
2018/01/11	0	0.00	8	39.81	39.85	-8	568	-1.41%
2018/01/08	1	39.95	0	0.00	39.90	1	586	0.17%
2018/01/05	0	0.00	6	40.35	40.15	-6	591	-1.02%
2018/01/04	0	0.00	1	40.00	40.30	-1	602	-0.17%
2018/01/03	1	39.65	0	0.00	39.75	1	601	0.17%
2018/01/02	1	39.55	0	0.00	39.70	1	615	0.16%