晶技 (3042)-元大-龍潭券商分點個股進出

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
112.0
漲跌
▲0.5
漲幅
+0.45%
成交量
3,056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－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	1	110.00	1	111.00	112.00	0	4,380	0.00%
2024/05/03	0.5	113.00	2	112.75	111.50	-1.5	4,340	-0.03%
2024/05/02	3	111.50	0	0.00	112.00	3	4,276	0.07%
2024/04/30	0	0.00	1	112.00	112.50	-1	4,246	-0.02%
2024/04/29	0	110.00	4	110.63	111.00	-4	4,221	-0.09%
2024/04/26	1	107.00	0	0.00	106.50	1	4,202	0.02%
2024/04/25	3	105.35	13	107.00	107.00	-10	4,192	-0.24%
2024/04/24	10.7	105.74	57	105.52	106.00	-46.3	4,174	-1.11%
2024/04/23	1	104.00	1	102.50	104.00	0	4,174	0.00%
2024/04/22	1	103.00	1	103.50	103.50	0	4,166	0.00%
2024/04/16	0	0.00	10	109.05	109.00	-10	4,121	-0.24%
2024/04/15	4	113.25	8	112.38	112.00	-4	4,066	-0.10%
2024/04/12	1	113.00	6	113.25	113.00	-5	4,061	-0.12%
2024/04/11	3	111.83	0	0.00	112.50	3	4,042	0.07%
2024/04/10	2	112.50	0	0.00	112.50	2	4,030	0.05%
2024/04/09	0	112.32	5	113.00	111.00	-5	4,006	-0.12%
2024/04/08	2	109.75	0	0.00	110.00	2	3,948	0.05%
2024/04/03	0	109.50	0	0.00	109.50	0	3,918	0.00%
2024/04/02	14	111.39	13	110.46	110.50	1	3,889	0.03%
2024/04/01	7	111.00	0	0.00	110.50	7	3,849	0.18%
2024/03/29	10.3	110.56	1	114.00	113.00	9.3	3,797	0.25%
2024/03/28	1	114.00	0	115.50	114.50	1	3,512	0.03%
2024/03/27	1	112.50	1	113.50	113.50	0	3,365	0.00%
2024/03/26	4	112.38	0.2	113.00	112.50	3.8	3,333	0.11%
2024/03/25	1	114.00	1	113.50	115.00	0	3,277	0.00%
2024/03/22	63	117.06	1	117.00	117.00	62	3,235	1.92%
2024/03/21	7	122.71	13.2	121.96	121.50	-6.1	3,152	-0.20%
2024/03/20	18	122.31	22	121.43	120.50	-4	3,020	-0.13%
2024/03/19	14	118.50	88.1	119.35	120.00	-74.1	2,829	-2.62%
2024/03/18	7	113.50	0.5	113.50	114.50	6.5	2,634	0.25%
2024/03/15	2	114.00	2.1	113.78	114.50	-0.1	2,585	0.00%
2024/03/14	11	117.23	13	116.81	117.00	-2	2,519	-0.08%
2024/03/13	12	115.29	42.6	115.64	117.00	-30.6	2,330	-1.31%
2024/03/12	0.1	106.00	31.4	107.38	108.00	-31.3	1,972	-1.59%
2024/03/11	0	0.00	1	105.50	105.50	-1	1,893	-0.05%
2024/03/08	0	0.00	0	104.00	103.00	0	1,883	0.00%
2024/03/07	2	104.25	5	104.30	105.00	-3	1,872	-0.16%
2024/03/06	7	107.50	10	106.85	106.50	-3	1,836	-0.16%
2024/03/05	5.2	104.21	27	104.69	105.00	-21.8	1,729	-1.26%
2024/03/04	11.1	104.32	43.5	104.20	106.00	-32.4	1,599	-2.03%
2024/03/01	3	99.27	9	98.76	98.90	-6	1,440	-0.42%
2024/02/29	0	0.00	4	99.95	99.80	-4	1,453	-0.28%
2024/02/27	0	0.00	2	98.40	98.90	-2	1,453	-0.14%
2024/02/26	2	100.75	1	100.50	100.00	1	1,450	0.07%
2024/02/23	1	100.00	11	100.55	100.00	-10	1,448	-0.69%
2024/02/22	1	100.00	5	100.40	100.00	-4	1,430	-0.28%
2024/02/21	4	99.33	12	99.40	98.80	-8	1,401	-0.57%
2024/02/20	3	97.00	0	0.00	96.20	3	1,364	0.22%
2024/02/19	3	97.33	3	97.40	97.30	0	1,372	0.00%
2024/02/16	1	97.70	6	97.98	97.50	-5	1,407	-0.36%
2024/02/15	2	96.55	28	96.55	96.90	-26	1,483	-1.75%
2024/02/05	1	95.20	0	0.00	95.30	1	1,482	0.07%
2024/02/02	1	95.40	5.3	95.44	95.50	-4.3	1,504	-0.29%
2024/02/01	0	95.60	0	0.00	95.30	0	1,519	0.00%
2024/01/31	1	94.80	0	0.00	95.00	1	1,531	0.07%
2024/01/30	0	96.10	0	0.00	95.50	0	1,535	0.00%
2024/01/25	1	96.00	0	0.00	96.30	1	1,543	0.06%
2024/01/24	6	95.90	0.9	95.81	95.80	5.1	1,552	0.33%
2024/01/23	0	0.00	1.1	96.09	95.80	-1.1	1,559	-0.07%
2024/01/22	1.2	95.93	0	0.00	96.00	1.2	1,558	0.08%
2024/01/19	1	95.00	0	0.00	95.00	1	1,552	0.06%
2024/01/18	1	94.00	0.2	94.00	94.20	0.8	1,564	0.05%
2024/01/17	3.5	94.20	2	94.11	94.00	1.5	1,565	0.09%
2024/01/16	1	95.20	0	0.00	95.30	1	1,554	0.06%
2024/01/15	1	95.70	0	0.00	96.00	1	1,558	0.07%
2024/01/12	2	95.05	0	0.00	94.80	2	1,563	0.13%
2024/01/10	3	94.87	0	0.00	94.90	3	1,597	0.19%
2024/01/09	1	95.80	0	0.00	95.50	1	1,623	0.06%
2024/01/08	4.1	95.95	9	95.70	95.70	-4.9	1,671	-0.30%
2024/01/05	1	97.10	1	97.90	96.70	0	1,709	0.00%
2024/01/04	1	97.50	1	97.90	97.60	0	1,735	0.00%
2024/01/03	1	98.60	0	0.00	98.30	1	1,746	0.06%
2024/01/02	5	98.60	0	0.00	99.00	5	1,746	0.29%
2023/12/28	0	98.60	0.1	98.50	98.80	-0.1	1,784	0.00%
2023/12/26	3	97.90	16	98.16	98.00	-13	1,856	-0.70%
2023/12/25	2	96.70	0.2	97.00	96.60	1.8	1,911	0.10%
2023/12/22	8.1	96.81	0.5	97.31	96.60	7.6	1,965	0.39%
2023/12/21	5.3	97.84	3	99.10	97.00	2.3	1,980	0.12%
2023/12/20	3	98.30	2.2	98.63	98.00	0.9	1,981	0.04%
2023/12/19	12.2	97.57	0	0.00	97.70	12.2	1,998	0.61%
2023/12/18	0	0.00	3	101.33	100.00	-3	2,004	-0.15%
2023/12/15	0	0.00	3	102.00	101.00	-3	2,082	-0.14%
2023/12/14	3	101.50	4	101.00	101.50	-1	2,197	-0.05%
2023/12/12	0	0.00	0.1	100.00	100.00	-0.1	2,298	0.00%
2023/12/11	2	100.00	1.4	100.06	100.00	0.6	2,348	0.03%
2023/12/08	7.1	99.99	12	100.00	100.00	-4.9	2,413	-0.20%
2023/12/07	2	102.50	5.3	102.83	101.50	-3.3	2,441	-0.13%
2023/12/06	1	103.75	3	103.83	104.00	-2	2,475	-0.08%
2023/12/05	1	102.75	7	102.79	103.00	-6	2,521	-0.24%
2023/12/04	3	103.00	15	102.83	103.00	-12	2,619	-0.46%
2023/12/01	3.2	101.38	4	100.88	101.50	-0.8	2,901	-0.03%
2023/11/30	0	0.00	24	102.10	103.00	-24	2,981	-0.81%
2023/11/29	5.1	102.30	10	102.80	102.50	-5	2,978	-0.17%
2023/11/28	2	100.50	1	101.50	102.00	1	3,012	0.03%
2023/11/27	2	101.50	13	101.69	100.50	-11	3,028	-0.36%
2023/11/24	0.1	99.50	4	100.00	100.50	-3.9	3,037	-0.13%
2023/11/22	1	99.90	1	100.00	100.00	0	3,047	0.00%
2023/11/21	2	100.75	3	101.00	100.00	-1	3,079	-0.03%
2023/11/20	1	100.50	3	99.73	100.50	-2	3,146	-0.06%
2023/11/17	1.1	99.43	0	0.00	99.70	1.1	3,177	0.04%
2023/11/16	3.2	99.27	1	100.00	99.20	2.2	3,292	0.07%
2023/11/15	9.8	99.70	5	99.90	99.70	4.8	3,374	0.14%
2023/11/14	1	99.40	20	99.04	99.70	-19	3,463	-0.55%
2023/11/13	0	0.00	1	96.60	96.70	-1	3,599	-0.03%
2023/11/10	5	96.64	0	0.00	96.10	5	3,602	0.14%
2023/11/08	2	97.55	1	98.00	97.70	1	3,580	0.03%
2023/11/07	1	98.70	1	98.40	98.40	0	3,571	0.00%
2023/11/06	3.1	98.00	0	0.00	98.30	3.1	3,575	0.09%
2023/11/03	4	97.50	6	97.70	97.80	-2	3,604	-0.06%
2023/11/02	1	97.60	0	0.00	97.50	1	3,640	0.03%
2023/11/01	2	95.70	0	0.00	96.00	2	3,684	0.05%
2023/10/31	2	96.70	1	98.40	95.90	1	3,685	0.03%
2023/10/26	5	97.50	1	96.70	96.70	4	3,718	0.11%
2023/10/25	1	99.40	2	100.00	98.90	-1	3,722	-0.03%
2023/10/24	0.1	98.55	0	0.00	99.40	0.1	3,739	0.00%
2023/10/20	4	97.03	1	97.90	97.70	3	3,783	0.08%
2023/10/19	1	97.60	0	0.00	97.90	1	3,801	0.03%
2023/10/18	4	97.40	2	98.05	98.30	2	3,825	0.05%
2023/10/17	0	0.00	11	100.05	100.00	-11	3,781	-0.29%
2023/10/16	4	97.40	0	0.00	98.50	4	3,763	0.11%
2023/10/13	1	100.00	1	99.00	100.00	0	3,733	0.00%
2023/10/05	1	97.90	0	0.00	96.40	1	3,722	0.03%
2023/10/04	2	96.55	9	96.57	97.00	-7	3,699	-0.19%
2023/10/02	3.1	97.98	0	0.00	98.00	3.1	3,711	0.08%
2023/09/28	2	95.60	1	96.80	96.80	1	3,669	0.03%
2023/09/27	2.1	96.51	1	96.30	97.10	1.1	3,625	0.03%
2023/09/26	1	98.30	1.1	98.81	98.30	-0.1	3,668	0.00%
2023/09/25	1	100.50	1	99.90	99.70	0	3,714	0.00%
2023/09/22	0	99.60	2	99.50	99.60	-2	3,711	-0.05%
2023/09/21	3.1	99.24	1.1	98.48	99.10	2	3,700	0.05%
2023/09/20	21.8	101.41	10	100.83	99.10	11.8	3,684	0.32%
2023/09/19	7.2	103.76	26.1	103.98	103.50	-18.8	3,634	-0.52%
2023/09/18	3.2	103.15	11	104.23	103.00	-7.8	3,582	-0.22%
2023/09/15	5	101.30	2	101.00	102.50	3	3,520	0.09%
2023/09/14	0.1	101.63	5	100.50	101.50	-4.9	3,503	-0.14%
2023/09/13	11	99.35	2	98.80	99.20	9	3,463	0.26%
2023/09/12	4.3	100.23	0	0.00	101.00	4.3	3,415	0.13%
2023/09/11	2	101.25	19	100.71	101.00	-17	3,342	-0.51%
2023/09/08	4	101.50	7.1	102.61	101.00	-3.1	3,292	-0.10%
2023/09/07	6	102.41	20.1	102.62	103.00	-14	3,226	-0.43%
2023/09/06	13.1	99.56	45.3	101.79	103.00	-32.1	3,130	-1.03%
2023/09/05	6	97.71	5.3	96.98	97.90	0.7	2,825	0.02%
2023/09/04	0	0.00	2.3	95.56	95.60	-2.3	2,749	-0.08%
2023/09/01	2	94.45	7	94.77	94.40	-5	2,733	-0.18%
2023/08/31	3	94.63	1.2	95.07	94.70	1.8	2,686	0.07%
2023/08/30	0	94.30	1.1	94.01	94.50	-1	2,684	-0.04%
2023/08/29	3	93.17	0	0.00	93.90	3	2,672	0.11%
2023/08/28	0	0.00	2	92.10	92.50	-2	2,654	-0.08%
2023/08/25	0.1	93.70	1	93.20	92.90	-0.9	2,660	-0.03%
2023/08/24	5	94.36	0	0.00	95.00	5	2,629	0.19%
2023/08/23	3.2	93.16	1	92.50	93.10	2.2	2,570	0.09%
2023/08/22	16.2	94.52	24.6	94.82	93.50	-8.4	2,549	-0.33%
2023/08/21	15	93.47	6	91.90	92.00	9	2,435	0.37%
2023/08/18	39	95.92	9.5	95.78	94.40	29.5	2,340	1.26%
2023/08/17	20	94.02	28	95.03	95.70	-8	2,208	-0.36%
2023/08/16	3	89.70	0	0.00	90.00	3	1,983	0.15%
2023/08/15	11	90.56	2	90.30	90.20	9	1,973	0.46%
2023/08/14	4.1	89.48	0	0.00	89.80	4.1	1,964	0.21%
2023/08/11	0	0.00	1	90.30	90.50	-1	1,960	-0.05%
2023/08/10	2.1	89.22	0	0.00	90.30	2.1	1,956	0.10%
2023/08/09	5	90.42	0	90.50	90.80	5	1,940	0.26%
2023/08/08	1	91.82	3	92.80	93.00	-2	1,902	-0.11%
2023/08/07	3	92.22	5.1	93.36	91.70	-2	1,865	-0.11%
2023/08/04	10	90.15	2.1	90.70	91.00	8	1,833	0.44%
2023/08/02	1.1	89.95	0	90.30	89.60	1.1	1,827	0.06%
2023/08/01	1	89.43	5	90.04	90.00	-4	1,820	-0.22%
2023/07/31	1.1	88.71	4	89.87	88.40	-3	1,800	-0.16%
2023/07/28	0	0.00	11	90.07	90.10	-11	1,781	-0.62%
2023/07/27	6.3	88.69	0	0.00	89.00	6.3	1,756	0.36%
2023/07/26	3.2	89.54	0	0.00	90.00	3.2	1,729	0.18%
2023/07/25	0	90.30	0	0.00	90.60	0	1,701	0.00%
2023/07/24	2.1	89.46	0	0.00	89.70	2.1	1,668	0.12%
2023/07/21	0	90.00	0.1	90.10	90.60	-0.1	1,649	-0.01%
2023/07/20	6	88.63	2	88.85	89.00	4	1,638	0.24%
2023/07/19	3.3	88.55	3	88.43	88.50	0.3	1,637	0.02%
2023/07/18	1.1	91.55	0	0.00	90.50	1.1	1,623	0.07%
2023/07/17	1	91.40	0	0.00	91.50	1	1,617	0.06%
2023/07/14	6.2	91.04	1	91.40	91.00	5.2	1,615	0.32%
2023/07/13	3.1	92.57	2.7	93.45	92.00	0.4	1,602	0.02%
2023/07/12	1	91.70	12.3	90.97	92.00	-11.3	1,561	-0.72%
2023/07/11	0	0.00	3	88.10	88.40	-3	1,516	-0.20%
2023/07/10	10.4	87.45	1	87.70	87.30	9.4	1,519	0.62%
2023/07/07	8.1	87.69	0	0.00	88.60	8.1	1,505	0.53%
2023/07/06	0.2	90.00	2	90.10	90.10	-1.8	1,481	-0.12%
2023/07/05	5	89.90	1	90.20	90.10	4	1,456	0.27%
2023/07/04	14.1	88.63	1.1	89.75	88.90	13	1,438	0.90%
2023/07/03	0.5	96.60	23	94.88	96.20	-22.5	1,336	-1.68%
2023/06/30	2.1	93.76	28.5	93.74	93.80	-26.4	1,265	-2.09%
2023/06/29	13.5	94.13	4	94.38	93.60	9.5	1,262	0.75%
2023/06/28	8	94.01	24	94.11	93.10	-16	1,248	-1.28%
2023/06/27	15	95.59	0	95.00	94.50	15	1,226	1.22%
2023/06/26	13	97.61	73	98.01	97.70	-60	1,195	-5.01%
2023/06/21	5	96.38	1	95.20	96.30	4	1,137	0.35%
2023/06/20	1	94.70	4	94.70	95.60	-3	1,107	-0.27%
2023/06/19	1	93.70	0	0.00	94.50	1	1,106	0.09%
2023/06/16	1	93.90	5	93.00	94.30	-4	1,105	-0.36%
2023/06/15	0	0.00	22	92.10	92.20	-22	1,087	-2.02%
2023/06/13	3	93.47	3	93.10	93.10	0	1,091	0.00%
2023/06/09	2	92.10	10.1	92.16	92.50	-8.1	1,088	-0.75%
2023/06/08	6	93.60	0	0.00	93.30	6	1,087	0.55%
2023/06/07	3	93.37	1	93.10	93.30	2	1,081	0.18%
2023/06/06	3.1	92.18	4.2	92.12	92.40	-1.1	1,081	-0.10%
2023/06/05	11.5	92.29	1	91.90	92.60	10.5	1,095	0.96%
2023/06/02	9	91.49	1	91.79	90.90	8	1,123	0.71%
2023/06/01	2	90.30	1	90.70	90.70	1	1,116	0.09%
2023/05/31	5	90.22	9.8	89.98	90.30	-4.8	1,120	-0.43%
2023/05/30	2	89.65	0	89.40	89.40	2	1,108	0.18%
2023/05/29	0.5	88.91	0	89.20	89.40	0.5	1,107	0.04%
2023/05/26	4	88.88	9	89.00	88.60	-5	1,098	-0.45%
2023/05/25	4.1	87.98	0	0.00	88.00	4.1	1,081	0.37%
2023/05/24	6	87.68	0.1	87.70	87.80	5.9	1,073	0.55%
2023/05/23	0.3	87.30	5	87.40	87.30	-4.7	1,074	-0.44%
2023/05/19	0	86.90	0.1	87.10	86.70	0	1,083	0.00%
2023/05/17	0	86.50	1	86.50	86.40	-1	1,099	-0.09%
2023/05/16	0	86.00	2	86.05	86.20	-2	1,125	-0.18%
2023/05/15	0	0.00	1	85.00	85.20	-1	1,128	-0.09%
2023/05/11	0.3	85.28	0	0.00	84.70	0.3	1,154	0.03%
2023/05/10	1.1	85.00	0	0.00	85.10	1.1	1,165	0.09%
2023/05/04	0	0.00	1	85.90	85.70	-1	1,250	-0.08%
2023/05/02	1	85.90	0	0.00	85.90	1	1,321	0.08%
2023/04/26	1	83.60	0	0.00	84.70	1	1,328	0.08%
2023/04/25	2	84.30	2	84.00	83.90	0	1,329	0.00%
2023/04/21	1	85.41	0	0.00	85.00	1	1,321	0.08%
2023/04/20	24	86.09	0	0.00	86.00	24	1,342	1.79%
2023/04/19	1	87.30	0	0.00	87.20	1	1,339	0.07%
2023/04/18	0	0.00	1	88.10	88.10	-1	1,329	-0.08%
2023/04/17	0.1	87.90	0	0.00	87.90	0.1	1,323	0.00%
2023/04/14	1	87.70	1	87.90	87.70	0	1,323	0.00%
2023/04/13	1	87.60	0	0.00	87.80	1	1,322	0.08%
2023/04/11	1	88.80	0	0.00	89.00	1	1,317	0.08%
2023/04/10	1	88.40	0	0.00	88.60	1	1,316	0.08%
2023/04/07	6	87.97	5	88.90	88.90	1	1,322	0.08%
2023/04/06	0	0.00	2	88.35	88.10	-2	1,313	-0.15%
2023/03/31	5.4	89.20	0.8	89.50	89.00	4.6	1,310	0.35%
2023/03/30	0	0.00	3	89.10	88.90	-3	1,299	-0.23%
2023/03/29	0	0.00	3	88.60	88.60	-3	1,289	-0.23%
2023/03/27	0	0.00	3.1	88.50	88.40	-3.1	1,303	-0.23%
2023/03/24	0	0.00	1.1	88.70	88.20	-1.1	1,314	-0.08%
2023/03/22	2	87.80	0	0.00	87.80	2	1,289	0.16%
2023/03/21	0	0.00	4	88.30	88.50	-4	1,265	-0.32%
2023/03/20	3	87.40	0	0.00	87.80	3	1,251	0.24%
2023/03/17	2	86.75	6	86.90	86.90	-4	1,244	-0.32%
2023/03/16	1	85.70	2	85.40	85.80	-1	1,240	-0.08%
2023/03/15	1	86.20	0	0.00	86.10	1	1,239	0.08%
2023/03/14	2	85.65	1	86.10	86.00	1	1,243	0.08%
2023/03/13	1	85.50	1	85.60	86.20	0	1,243	0.00%
2023/03/10	6.7	86.90	0	0.00	86.60	6.7	1,240	0.54%
2023/03/09	0.2	88.00	2	88.10	87.90	-1.8	1,247	-0.14%
2023/03/08	3.2	87.91	1	87.80	88.10	2.2	1,241	0.18%
2023/03/07	4.3	89.74	5	88.70	88.70	-0.7	1,203	-0.06%
2023/03/06	0	0.00	1.4	89.70	89.40	-1.4	1,148	-0.12%
2023/03/03	2	88.95	0.4	88.70	88.30	1.6	1,132	0.14%
2023/03/02	0	0.00	1	88.20	88.30	-1	1,126	-0.09%
2023/03/01	1	85.70	0	0.00	87.10	1	1,113	0.09%
2023/02/24	2.1	86.40	5.3	86.51	86.20	-3.2	1,105	-0.29%
2023/02/23	1.1	87.00	0	0.00	86.50	1.1	1,099	0.10%
2023/02/22	0.3	86.75	0	0.00	86.80	0.3	1,104	0.03%
2023/02/21	0.1	87.20	0.1	86.90	87.20	0	1,110	0.00%
2023/02/20	2.2	86.15	9	86.09	86.20	-6.8	1,121	-0.61%
2023/02/17	0.1	86.60	0	0.00	86.50	0.1	1,119	0.01%
2023/02/16	2	87.00	1	86.50	86.60	1	1,128	0.09%
2023/02/15	2	84.90	0	0.00	85.20	2	1,135	0.18%
2023/02/14	11.2	85.78	0	0.00	85.20	11.2	1,134	0.98%
2023/02/13	1.2	86.13	2	86.00	86.50	-0.8	1,116	-0.07%
2023/02/10	4.6	86.70	0	0.00	86.50	4.6	1,130	0.41%
2023/02/09	1	88.30	0	0.00	88.00	1	1,125	0.09%
2023/02/08	1	88.40	0	0.00	89.10	1	1,125	0.09%
2023/02/07	5.2	88.40	0	0.00	88.60	5.2	1,122	0.46%
2023/02/03	0	0.00	3	89.77	90.00	-3	1,107	-0.27%
2023/02/02	3	88.91	8	89.88	90.50	-5	1,083	-0.46%
2023/02/01	3	88.80	2	88.55	88.70	1	1,040	0.10%
2023/01/31	1	86.20	25.9	87.01	87.10	-24.9	1,011	-2.46%
2023/01/30	1	84.60	1.2	85.13	85.10	-0.2	984	-0.02%
2023/01/13	1	84.50	0.1	83.80	83.30	0.9	1,012	0.09%
2023/01/12	0	0.00	5.2	84.89	84.60	-5.2	1,061	-0.49%
2023/01/11	0.1	85.50	0	0.00	85.80	0.1	1,087	0.01%
2023/01/10	0	0.00	3	84.47	85.40	-3	1,095	-0.27%
2023/01/09	2.2	82.64	7	83.23	83.30	-4.8	1,084	-0.45%
2023/01/06	0.1	82.40	0	0.00	82.50	0.1	1,119	0.01%
2023/01/05	1	82.00	6	81.95	81.80	-5	1,248	-0.40%
2023/01/04	5	82.10	1	81.50	81.50	4	1,260	0.32%
2023/01/03	0	0.00	0.1	82.70	82.20	-0.1	1,279	0.00%
2022/12/30	0	0.00	1	81.10	82.70	-1	1,306	-0.08%
2022/12/29	0.1	81.40	1	81.70	81.40	-0.9	1,298	-0.07%
2022/12/27	0	0.00	3	81.90	82.30	-3	1,319	-0.23%
2022/12/26	7.1	81.97	0	0.00	81.50	7.1	1,327	0.53%
2022/12/22	3	83.00	0.1	82.80	82.40	2.9	1,378	0.21%
2022/12/21	3.1	82.04	0.3	82.40	81.80	2.8	1,402	0.20%
2022/12/20	3	83.59	4	83.73	83.00	-1	1,406	-0.07%
2022/12/16	0	0.00	4	85.95	86.20	-4	1,418	-0.28%
2022/12/15	1.2	85.22	0	0.00	85.20	1.2	1,401	0.09%
2022/12/13	2.1	84.75	0	0.00	84.20	2.1	1,398	0.15%
2022/12/12	0.1	85.00	1	85.20	85.20	-0.9	1,395	-0.06%
2022/12/09	1	84.39	0	0.00	84.30	1	1,402	0.07%
2022/12/08	0	82.90	0	0.00	84.40	0	1,401	0.00%
2022/12/07	2	82.20	7	83.16	83.30	-5	1,403	-0.36%
2022/12/06	3	83.37	0	0.00	83.00	3	1,401	0.21%
2022/12/05	0	86.10	0	0.00	85.80	0	1,387	0.00%
2022/12/02	0.3	86.10	0.1	86.20	86.00	0.3	1,384	0.02%
2022/12/01	0.2	85.30	0.4	85.30	85.40	-0.2	1,375	-0.02%
2022/11/30	0	0.00	5	82.98	83.50	-5	1,371	-0.37%
2022/11/25	2	81.81	2	82.30	81.60	0	1,375	0.00%
2022/11/24	0	0.00	1	81.60	82.50	-1	1,380	-0.07%
2022/11/23	0	81.60	0	0.00	81.20	0	1,372	0.00%
2022/11/22	0	81.20	0.3	81.50	81.20	-0.3	1,388	-0.02%
2022/11/21	0.1	82.10	1	81.80	81.60	-0.9	1,398	-0.06%
2022/11/18	2	82.80	1	84.00	82.00	1	1,398	0.07%
2022/11/17	0.1	83.22	0	83.40	83.10	0.1	1,399	0.01%
2022/11/16	2	82.20	2	82.60	82.90	0	1,406	0.00%
2022/11/15	0	0.00	1	82.00	82.10	-1	1,400	-0.07%
2022/11/14	0	0.00	35	81.23	81.60	-35	1,413	-2.48%
2022/11/10	0	0.00	6	80.10	80.40	-6	1,448	-0.41%
2022/11/09	0.1	79.90	1	79.90	80.10	-1	1,480	-0.06%
2022/11/07	1	79.10	0	0.00	79.50	1	1,501	0.07%
2022/11/03	6	78.00	0.2	78.60	78.40	5.8	1,521	0.38%
2022/11/02	5	77.60	6	77.57	77.50	-1	1,526	-0.07%
2022/11/01	0.2	76.60	0.1	77.00	76.90	0.1	1,517	0.00%
2022/10/28	1	74.60	2	75.00	75.50	-1	1,524	-0.07%
2022/10/27	1	74.80	6	75.47	75.50	-5	1,523	-0.33%
2022/10/26	5	74.40	0	0.00	74.20	5	1,532	0.33%
2022/10/25	0	0.00	9	75.73	75.10	-9	1,537	-0.59%
2022/10/24	0.2	76.00	3	76.13	75.60	-2.8	1,567	-0.18%
2022/10/21	3	75.87	7.2	76.24	76.00	-4.2	1,562	-0.27%
2022/10/20	7	76.33	9	75.91	76.20	-2	1,608	-0.12%
2022/10/19	8	75.90	3	75.73	75.70	5	1,580	0.32%
2022/10/17	0	0.00	4	72.95	74.20	-4	1,567	-0.26%
2022/10/14	6	73.73	0	0.00	73.50	6	1,571	0.38%
2022/10/13	9	75.66	7	75.37	71.70	2	1,546	0.13%
2022/10/12	0	72.30	0	0.00	72.40	0	1,430	0.00%
2022/10/11	1.1	70.15	0	0.00	71.00	1.1	1,459	0.07%
2022/10/07	0	72.60	0	0.00	72.00	0	1,517	0.00%
2022/09/30	0	0.00	2	70.85	71.90	-2	1,661	-0.12%
2022/09/29	2	72.40	0	0.00	72.30	2	1,693	0.12%
2022/09/28	1	74.10	0	0.00	73.00	1	1,689	0.06%
2022/09/27	9	75.90	20	76.00	76.00	-11	1,694	-0.65%
2022/09/26	4.2	77.03	4	75.85	76.40	0.2	1,731	0.01%
2022/09/23	4.2	81.93	0	0.00	81.30	4.2	1,734	0.24%
2022/09/22	7.1	82.62	0	0.00	82.50	7.1	1,755	0.40%
2022/09/21	0.2	84.90	0	0.00	83.90	0.2	1,770	0.01%
2022/09/20	0	85.20	0	0.00	85.00	0	1,803	0.00%
2022/09/19	0	85.00	0	0.00	84.80	0	1,822	0.00%
2022/09/16	0	0.00	1	84.90	85.10	-1	1,830	-0.05%
2022/09/13	2	85.10	6	85.63	85.10	-4	1,887	-0.21%
2022/09/08	2	82.20	19	82.25	84.00	-17	1,951	-0.87%
2022/09/07	1	82.10	0	0.00	82.00	1	1,990	0.05%
2022/09/06	3.1	82.84	3	82.37	82.30	0.1	2,014	0.00%
2022/09/05	0.1	85.00	0	0.00	84.20	0.1	2,030	0.00%
2022/09/02	3	85.30	0	0.00	85.50	3	2,065	0.15%
2022/09/01	2.6	85.78	0	0.00	85.70	2.6	2,138	0.12%
2022/08/31	1	86.50	1	86.50	86.90	0	2,226	0.00%
2022/08/30	0	0.00	2	86.60	86.30	-2	2,272	-0.09%
2022/08/29	9.1	85.87	0	86.00	85.80	9.1	2,307	0.39%
2022/08/26	0	0.00	5	88.28	88.40	-5	2,298	-0.22%
2022/08/25	1	87.10	0	0.00	86.80	1	2,303	0.04%
2022/08/24	3.1	86.87	0	0.00	86.10	3.1	2,332	0.13%
2022/08/23	1	87.20	0	0.00	87.10	1	2,329	0.04%
2022/08/22	1	89.50	1	89.50	89.00	0	2,355	0.00%
2022/08/18	1	89.30	2	89.00	89.40	-1	2,343	-0.04%
2022/08/17	1	91.20	4	90.93	90.80	-3	2,308	-0.13%
2022/08/16	1	90.20	13	91.04	90.80	-12	2,320	-0.52%
2022/08/15	1	90.19	2	90.00	89.80	-1	2,283	-0.04%
2022/08/12	5	89.62	7	89.69	90.00	-2	2,281	-0.09%
2022/08/11	4	88.70	2	88.65	88.50	2	2,257	0.09%
2022/08/10	14	87.64	1	87.60	87.80	13	2,260	0.58%
2022/08/09	2	87.20	1	88.00	88.00	1	2,261	0.04%
2022/08/08	0	86.80	0	0.00	86.90	0	2,267	0.00%
2022/08/04	1	85.00	0	0.00	86.00	1	2,303	0.04%
2022/08/03	0	0.00	1	86.40	86.10	-1	2,295	-0.04%
2022/08/02	0	0.00	14	86.30	86.70	-14	2,304	-0.61%
2022/08/01	1	87.60	1	88.20	87.60	0	2,295	0.00%
2022/07/29	0	0.00	3	87.53	87.40	-3	2,288	-0.13%
2022/07/28	1.1	85.05	1	84.40	85.00	0.1	2,266	0.00%
2022/07/27	1.1	82.86	3	82.23	84.30	-2	2,261	-0.09%
2022/07/25	6	86.25	6	86.60	86.40	0	2,178	0.00%
2022/07/22	9	86.71	0	0.00	86.10	9	2,188	0.41%
2022/07/21	1	87.00	1	87.10	87.00	0	2,206	0.00%
2022/07/20	0	0.00	1	87.30	86.80	-1	2,227	-0.04%
2022/07/19	3	87.00	0	0.00	86.90	3	2,255	0.13%
2022/07/18	0	0.00	10	87.25	87.50	-10	2,276	-0.44%
2022/07/15	2	85.45	0.3	86.43	86.00	1.7	2,269	0.07%
2022/07/14	5.3	90.84	3	91.00	90.90	2.3	2,244	0.10%
2022/07/13	1	90.50	2	89.35	90.80	-1	2,190	-0.05%
2022/07/12	0	0.00	3	86.90	86.90	-3	2,169	-0.14%
2022/07/11	7	89.21	7	89.41	89.60	0	2,172	0.00%
2022/07/08	9	86.71	8.1	87.43	88.40	0.9	2,158	0.04%
2022/07/07	6.1	83.56	2	82.30	84.00	4.1	2,120	0.19%
2022/07/06	3.1	84.83	3	83.60	83.70	0.1	2,083	0.00%
2022/07/05	3	85.50	3	86.00	86.30	0	2,101	0.00%
2022/07/04	2	85.75	0	0.00	84.60	2	2,090	0.10%
2022/07/01	1	87.60	5	88.20	87.60	-4	2,089	-0.19%
2022/06/30	4	90.90	0	0.00	90.70	4	2,052	0.19%
2022/06/29	3	93.30	0	0.00	93.20	3	2,033	0.15%
2022/06/27	1	98.30	0	0.00	98.30	1	2,017	0.05%
2022/06/24	2	97.40	0	0.00	97.10	2	2,028	0.10%
2022/06/23	0	0.00	1	96.60	96.80	-1	2,061	-0.05%
2022/06/22	2	98.05	2.3	98.31	97.30	-0.3	2,081	-0.01%
2022/06/20	1	97.80	0	0.00	97.00	1	2,135	0.05%
2022/06/17	5	99.18	6	99.55	99.00	-1	2,138	-0.05%
2022/06/16	1	100.00	4	100.68	99.10	-3	2,221	-0.14%
2022/06/15	0	0.00	2	100.50	100.50	-2	2,233	-0.09%
2022/06/14	1	100.00	1	100.00	100.50	0	2,279	0.00%
2022/06/13	2	100.25	6	101.92	101.00	-4	2,296	-0.17%
2022/06/10	1	102.50	8	102.69	103.00	-7	2,275	-0.31%
2022/06/09	6	100.92	10	102.02	102.50	-4	2,215	-0.18%
2022/06/08	0	0.00	1	100.50	100.50	-1	2,140	-0.05%
2022/06/07	0	0.00	3.1	99.48	99.10	-3.1	2,123	-0.15%
2022/06/06	0	0.00	2.2	98.80	98.70	-2.2	2,116	-0.10%
2022/06/02	0	0.00	3	98.00	98.00	-3	2,170	-0.14%
2022/06/01	0	0.00	6	98.22	98.10	-6	2,209	-0.27%
2022/05/30	0	0.00	3	95.73	96.80	-3	2,220	-0.14%
2022/05/25	0	0.00	1	93.00	93.00	-1	2,335	-0.04%
2022/05/24	1	94.40	1	93.40	92.10	0	2,373	0.00%
2022/05/23	1	93.40	0	0.00	93.10	1	2,347	0.04%
2022/05/20	1.1	93.28	1	93.20	93.10	0.1	2,374	0.00%
2022/05/19	0	0.00	6	91.83	92.70	-6	2,376	-0.25%
2022/05/18	0	0.00	4	92.98	93.50	-4	2,376	-0.17%
2022/05/17	2	91.05	1	91.60	91.60	1	2,378	0.04%
2022/05/16	5	90.20	0	0.00	89.60	5	2,388	0.21%
2022/05/12	8	87.45	4	86.90	86.00	4	2,403	0.17%
2022/05/10	1	88.91	9	88.50	90.30	-8	2,433	-0.33%
2022/05/09	1	90.12	1	90.00	90.00	0	2,472	0.00%
2022/05/05	4	93.40	5	93.40	93.60	-1	2,535	-0.04%
2022/05/04	4	92.15	0	0.00	92.50	4	2,663	0.15%
2022/04/29	0	0.00	2	90.70	91.00	-2	2,871	-0.07%
2022/04/28	2	91.10	4	91.00	90.10	-2	2,924	-0.07%
2022/04/27	3	89.03	2	89.50	90.90	1	2,996	0.03%
2022/04/26	3	91.13	1	91.30	90.90	2	3,019	0.07%
2022/04/25	10	93.03	2.4	93.24	92.30	7.6	3,037	0.25%
2022/04/22	2	96.20	0	0.00	96.00	2	3,038	0.07%
2022/04/21	4	98.53	16	98.99	98.20	-12	3,060	-0.39%
2022/04/20	1	98.50	3	98.13	99.40	-2	3,064	-0.07%
2022/04/19	2	97.00	0	0.00	98.00	2	3,042	0.07%
2022/04/18	0	95.10	0	0.00	94.60	0	3,058	0.00%
2022/04/15	1	95.80	0	0.00	95.80	1	3,083	0.03%
2022/04/14	1.1	97.51	1	97.50	97.20	0.1	3,185	0.00%
2022/04/13	0.1	97.20	3	96.50	97.40	-2.9	3,256	-0.09%
2022/04/12	5.1	95.76	3	95.33	95.50	2.1	3,329	0.06%
2022/04/11	11.2	96.96	0	0.00	96.70	11.2	3,403	0.33%
2022/04/08	2.1	98.60	0	0.00	99.40	2.1	3,430	0.06%
2022/04/07	3.3	98.62	2	98.50	97.90	1.3	3,493	0.04%
2022/04/01	0	102.00	0.1	102.00	102.00	-0.1	3,750	0.00%
2022/03/31	0	0.00	2	102.25	102.50	-2	3,780	-0.05%
2022/03/30	3	102.50	5	102.90	103.00	-2	3,848	-0.05%
2022/03/29	2	103.00	0	0.00	101.50	2	4,044	0.05%
2022/03/28	0.1	100.88	0	0.00	102.50	0.1	4,443	0.00%
2022/03/25	2.5	101.80	6	102.25	102.00	-3.5	4,745	-0.07%
2022/03/24	4	103.50	0	0.00	103.00	4	4,738	0.08%
2022/03/23	0	0.00	9	102.33	103.00	-9	4,709	-0.19%
2022/03/22	3	102.17	4	101.75	102.50	-1	4,763	-0.02%
2022/03/21	6.1	103.42	17	102.59	103.00	-10.9	4,773	-0.23%
2022/03/18	1	100.50	3.5	100.86	100.50	-2.5	4,753	-0.05%
2022/03/17	4	100.00	7	100.06	100.00	-3	4,754	-0.06%
2022/03/16	2	98.60	7	98.50	98.30	-5	4,718	-0.11%
2022/03/15	1	96.10	2	96.15	96.50	-1	4,742	-0.02%
2022/03/14	2	97.75	5	98.10	97.20	-3	4,811	-0.06%
2022/03/11	1.1	98.50	2	98.35	98.30	-0.9	4,912	-0.02%
2022/03/10	1	98.30	0	0.00	98.70	1	5,020	0.02%
2022/03/09	7	97.60	8	96.99	96.90	-1	5,044	-0.02%
2022/03/08	8	96.17	3	96.20	96.70	5	5,101	0.10%
2022/03/07	0	0.00	4	94.53	95.80	-4	5,099	-0.08%
2022/03/04	1	98.50	2	98.10	97.30	-1	5,116	-0.02%
2022/03/03	0	0.00	0.5	98.51	98.80	-0.5	5,192	-0.01%
2022/03/02	2	98.20	2	98.45	98.30	0	5,214	0.00%
2022/03/01	7	98.70	3	99.00	98.80	4	5,293	0.08%
2022/02/25	1	95.10	5	95.54	96.40	-4	5,263	-0.08%
2022/02/24	18.2	93.91	1	93.61	93.10	17.2	5,334	0.32%
2022/02/23	3	95.30	1	95.20	95.40	2	5,393	0.04%
2022/02/22	4	95.33	1	95.50	95.20	3	5,581	0.05%
2022/02/21	0	0.00	15	96.26	96.60	-15	5,764	-0.26%
2022/02/18	0	0.00	2	96.25	96.50	-2	6,150	-0.03%
2022/02/17	4	95.78	0	0.00	95.70	4	6,342	0.06%
2022/02/16	2	95.75	1	96.10	96.90	1	6,626	0.02%
2022/02/14	7.1	94.06	0	0.00	94.20	7.1	6,750	0.11%
2022/02/11	0	0.00	19	96.92	96.50	-19	6,763	-0.28%
2022/02/10	2	96.50	2	96.75	96.20	0	6,811	0.00%
2022/02/09	7	96.37	3	96.67	97.20	4	6,830	0.06%
2022/02/08	6	94.70	0	0.00	95.20	6	6,935	0.09%
2022/02/07	3	93.10	80	93.07	94.70	-77	6,957	-1.11%
2022/01/26	5.1	93.24	1	92.30	92.60	4.1	6,985	0.06%
2022/01/25	11	95.36	0	0.00	95.40	11	7,096	0.16%
2022/01/24	30.5	97.16	0	0.00	96.10	30.5	7,156	0.43%
2022/01/21	34	99.33	5	99.30	99.40	29	7,050	0.41%
2022/01/20	10	100.05	50	100.00	100.50	-40	7,024	-0.57%
2022/01/19	12	100.83	0	0.00	100.50	12	6,974	0.17%
2022/01/18	47	103.50	3	103.50	102.50	44	6,945	0.63%
2022/01/17	46	101.93	30	101.50	102.00	16	6,912	0.23%
2022/01/14	55	102.80	4	101.75	102.50	51	6,903	0.74%
2022/01/13	3	102.00	0	0.00	102.00	3	6,915	0.04%
2022/01/12	3	101.50	0	0.00	101.50	3	6,922	0.04%
2022/01/11	1	101.50	0	0.00	101.50	1	6,967	0.01%
2022/01/10	2	103.25	2	102.50	103.00	0	6,949	0.00%
2022/01/07	20	102.43	0	0.00	102.50	20	6,945	0.29%
2022/01/06	4	105.00	7	105.00	105.50	-3	6,861	-0.04%
2022/01/05	1	106.00	0	0.00	106.00	1	6,844	0.01%
2022/01/04	2	108.00	1	107.00	107.50	1	6,801	0.01%
2022/01/03	2	106.25	4	106.00	106.00	-2	6,758	-0.03%
2021/12/30	3	105.67	4	106.13	105.50	-1	6,756	-0.01%
2021/12/29	26	108.42	24.1	110.14	107.00	2	6,754	0.03%
2021/12/28	45	105.39	1	105.50	105.50	44	6,643	0.66%
2021/12/27	0	0.00	3	107.33	106.50	-3	6,718	-0.04%
2021/12/24	3.1	107.66	2.3	108.11	106.50	0.8	6,807	0.01%
2021/12/23	57.1	109.45	11.1	110.40	108.50	46	6,800	0.68%
2021/12/22	12.1	110.33	53.1	110.65	111.00	-40.9	6,660	-0.61%
2021/12/21	7.3	107.34	42.1	106.91	107.50	-34.8	6,439	-0.54%
2021/12/20	7	102.36	0	0.00	102.50	7	6,139	0.11%
2021/12/17	5	102.20	4	103.00	102.00	1	6,155	0.02%
2021/12/16	4	103.38	4	102.38	103.50	0	6,190	0.00%
2021/12/15	11	100.71	24	101.10	101.00	-13	6,197	-0.21%
2021/12/14	30.1	99.50	25.5	100.88	99.20	4.6	6,174	0.07%
2021/12/13	3.5	100.57	2	100.50	100.00	1.5	6,151	0.02%
2021/12/10	3	101.00	2.1	100.79	101.00	0.9	6,263	0.01%
2021/12/09	11.1	100.96	2	101.00	100.50	9.1	6,366	0.14%
2021/12/08	10	101.60	4	102.25	102.00	6	6,336	0.09%
2021/12/07	4.2	100.66	0	0.00	101.00	4.2	6,287	0.07%
2021/12/06	17.3	102.74	3.1	102.21	102.00	14.2	6,209	0.23%
2021/12/03	4	105.00	5	106.00	105.50	-1	6,141	-0.02%
2021/12/02	15.2	103.88	0	0.00	103.50	15.2	6,153	0.25%
2021/12/01	2.2	104.05	5	104.50	105.50	-2.8	6,141	-0.05%
2021/11/30	7	105.29	2	106.00	105.50	5	6,109	0.08%
2021/11/29	4.5	104.44	20	103.13	104.00	-15.5	6,109	-0.25%
2021/11/26	3.1	106.16	2	106.25	104.50	1.1	6,056	0.02%
2021/11/25	10.1	106.26	4	106.50	107.00	6.1	6,025	0.10%
2021/11/24	38	108.11	12	108.21	108.50	26	5,942	0.44%
2021/11/23	25.4	109.08	7.1	108.77	107.50	18.3	5,932	0.31%
2021/11/22	16.1	112.57	39.1	113.57	112.50	-23	5,856	-0.39%
2021/11/19	88.4	113.32	53	114.86	111.50	35.4	5,834	0.61%
2021/11/18	83.1	112.81	25.2	113.54	113.00	57.8	5,740	1.01%
2021/11/17	51.1	112.46	81.3	113.91	115.00	-30.2	5,633	-0.54%
2021/11/16	41.1	108.64	16.1	109.16	110.00	25	5,309	0.47%
2021/11/15	12.2	106.64	93.1	108.55	110.50	-81	5,192	-1.56%
2021/11/12	14.1	102.07	2	102.00	102.00	12	4,991	0.24%
2021/11/11	25.1	101.87	31.2	102.66	101.50	-6	5,016	-0.12%
2021/11/10	18.2	100.75	15	101.00	100.50	3.2	4,994	0.06%
2021/11/09	9.1	99.04	8	99.45	100.50	1.1	5,037	0.02%
2021/11/08	15.1	98.07	7	98.70	97.90	8.1	5,061	0.16%
2021/11/05	31	98.89	9	97.73	98.20	22	5,092	0.43%
2021/11/04	4.1	100.50	6	100.67	100.00	-1.9	5,018	-0.04%
2021/11/03	6	101.92	2	102.00	101.00	4	5,050	0.08%
2021/11/02	32.1	106.57	15	105.00	101.50	17.1	5,022	0.34%
2021/11/01	40	105.35	57	105.96	107.00	-17	4,814	-0.35%
2021/10/29	0	0.00	1	103.00	102.50	-1	4,762	-0.02%
2021/10/28	10	103.35	0	0.00	103.00	10	4,883	0.20%
2021/10/27	0	0.00	8	104.31	104.00	-8	4,928	-0.16%
2021/10/26	16	101.81	3.2	103.13	101.50	12.8	5,000	0.26%
2021/10/25	6	102.58	14	103.50	103.50	-8	5,079	-0.16%
2021/10/22	8	101.06	608.1	100.14	102.00	-600	5,257	-11.41%	大賣/鉅額交易
2021/10/21	571	103.75	28	102.89	101.00	543	5,430	10.00%	大買/鉅額交易
2021/10/20	1.1	100.52	4.1	101.12	101.00	-3	5,478	-0.05%
2021/10/19	10	100.80	10	101.20	101.00	0	5,548	0.00%
2021/10/18	61	98.13	17	98.51	98.00	44	5,636	0.78%
2021/10/15	14	98.04	10	98.40	97.70	4	5,820	0.07%
2021/10/14	12	96.78	7	98.19	96.00	5	6,050	0.08%
2021/10/13	23	98.27	5	98.44	96.40	18	6,354	0.28%
2021/10/12	4.1	98.59	1	99.20	98.00	3.1	6,983	0.04%
2021/10/08	6	100.92	1	101.50	100.00	5	7,137	0.07%
2021/10/07	8	100.44	17.4	100.44	100.50	-9.4	7,265	-0.13%
2021/10/06	16	99.22	4	99.63	97.60	12	7,620	0.16%
2021/10/05	11	98.36	25	98.76	99.70	-14	7,824	-0.18%
2021/10/04	29.2	96.73	13	96.77	95.70	16.2	7,768	0.21%
2021/10/01	33.5	100.38	5.5	101.09	99.30	28	7,774	0.36%
2021/09/30	1	105.00	1	105.00	105.00	0	7,783	0.00%
2021/09/29	14.1	106.29	7	105.86	106.00	7.1	7,900	0.09%
2021/09/28	34.5	109.61	57	110.12	108.50	-22.5	8,106	-0.28%
2021/09/27	2	107.00	71	107.00	107.50	-69	8,108	-0.85%
2021/09/24	37	106.16	2	106.75	106.50	35	8,199	0.43%
2021/09/23	26	102.73	18	104.56	105.50	8	8,290	0.10%
2021/09/22	12	101.25	40	100.00	100.50	-28	8,497	-0.33%
2021/09/17	6	104.42	9.1	104.73	104.50	-3.1	8,609	-0.04%
2021/09/16	5	103.20	5	104.10	104.00	0	9,035	0.00%
2021/09/15	68.1	103.76	9	103.33	102.50	59.1	9,565	0.62%
2021/09/14	86.1	109.77	31	109.61	110.00	55.1	9,945	0.55%
2021/09/13	10.1	105.90	17	105.18	105.00	-7	10,025	-0.07%
2021/09/10	14	107.11	12	106.63	107.00	2	10,276	0.02%
2021/09/09	8	108.06	3	108.00	108.00	5	10,560	0.05%
2021/09/08	10	107.60	8	106.69	106.00	2	11,178	0.02%
2021/09/07	15	107.50	29	108.29	107.00	-14	11,465	-0.12%
2021/09/06	48.1	113.67	10	111.20	111.00	38	12,085	0.31%
2021/09/03	4	115.50	4	115.75	115.50	0	12,114	0.00%
2021/09/02	16	116.75	8	117.00	115.50	8	12,322	0.07%
2021/09/01	3	116.17	17	116.62	117.00	-14	12,352	-0.11%
2021/08/31	3	113.17	2	114.50	114.00	1	12,393	0.01%
2021/08/30	11	114.50	0	0.00	114.00	11	12,505	0.09%
2021/08/27	13	113.92	3	114.83	114.00	10	12,560	0.08%
2021/08/26	2	116.00	38	115.20	116.00	-36	12,646	-0.28%
2021/08/25	4	114.62	17	115.03	115.50	-13	12,808	-0.10%
2021/08/24	27	114.80	14	113.75	112.00	13	12,993	0.10%
2021/08/23	3	112.00	24	111.52	114.00	-21	13,333	-0.16%
2021/08/20	45.5	107.47	3	107.17	106.50	42.5	13,424	0.32%
2021/08/19	26	113.19	14	115.07	111.50	12	13,562	0.09%
2021/08/18	19.5	111.99	35.3	113.60	116.00	-15.8	13,751	-0.11%
2021/08/17	26	114.73	17	115.88	112.00	9	13,868	0.06%
2021/08/16	20	114.23	13	115.08	114.50	7	13,873	0.05%
2021/08/13	22	120.75	6.1	119.52	118.00	16	13,892	0.12%
2021/08/12	7	122.64	18	123.25	123.00	-11	13,908	-0.08%
2021/08/11	18	118.95	22.1	120.29	119.00	-4	13,958	-0.03%
2021/08/10	15.1	120.08	17.1	121.35	122.00	-2	14,020	-0.01%
2021/08/09	13.1	121.93	23	122.39	122.00	-9.9	14,081	-0.07%
2021/08/06	2.2	122.74	12	122.17	121.50	-9.8	14,159	-0.07%
2021/08/05	9.1	124.67	8	124.81	124.00	1.1	14,264	0.01%
2021/08/04	10	126.00	8	127.06	125.50	2	14,533	0.01%
2021/08/03	23	125.63	73.1	125.99	126.50	-50.1	14,698	-0.34%
2021/08/02	6	122.17	5	121.90	123.00	1	14,781	0.01%
2021/07/30	17	121.82	13	122.31	120.00	4	14,875	0.03%
2021/07/29	6	119.00	7	120.07	121.50	-1	14,921	-0.01%
2021/07/28	41.4	117.22	23	116.46	118.00	18.3	15,080	0.12%
2021/07/27	96.3	124.08	13	122.20	122.00	83.3	15,144	0.55%
2021/07/26	26	128.42	31	128.24	128.00	-5	15,160	-0.03%
2021/07/23	31	130.63	31.1	127.89	128.00	0	15,236	0.00%
2021/07/22	34	129.93	37.2	130.63	129.00	-3.2	15,528	-0.02%
2021/07/21	107.1	129.25	33.2	128.01	126.50	73.8	15,502	0.48%	大買/
2021/07/20	75.3	131.74	23.2	132.09	129.00	52.1	15,427	0.34%
2021/07/19	28.4	138.84	36.1	139.40	137.00	-7.7	15,285	-0.05%
2021/07/16	88.5	138.77	109.2	138.63	138.50	-20.7	15,115	-0.14%	大賣/
2021/07/15	36.1	129.93	37	131.07	134.00	-0.9	14,640	-0.01%
2021/07/14	29	128.83	75	128.79	131.00	-46	14,768	-0.31%
2021/07/13	135	131.28	80	130.43	128.00	55	14,836	0.37%	大買/
2021/07/12	20	128.58	58.1	128.56	129.50	-38.1	14,661	-0.26%
2021/07/09	12	124.13	40.1	124.25	124.00	-28.1	14,678	-0.19%
2021/07/08	39	127.19	21.1	127.85	125.50	17.9	15,415	0.12%
2021/07/07	32	126.23	23	127.78	125.50	9	16,004	0.06%
2021/07/06	72.3	127.45	14.1	126.00	126.00	58.2	15,989	0.36%
2021/07/05	36.5	129.30	72.1	130.29	131.00	-35.6	15,922	-0.22%
2021/07/02	53	123.51	50.4	125.46	129.00	2.7	15,715	0.02%
2021/07/01	59.1	122.82	25	122.06	122.00	34.1	15,683	0.22%
2021/06/30	45	126.70	29	126.60	126.00	16	15,637	0.10%
2021/06/29	49.3	127.10	89.1	126.95	125.00	-39.8	15,576	-0.26%
2021/06/28	12.1	130.43	15.3	131.12	131.50	-3.2	15,423	-0.02%
2021/06/25	90.1	133.39	75	133.08	132.00	15.1	15,338	0.10%
2021/06/24	86.2	128.26	87.4	130.32	132.00	-1.2	15,053	-0.01%
2021/06/23	78.5	125.72	104.1	125.58	126.50	-25.6	14,737	-0.17%	大賣/
2021/06/22	45	120.60	26.2	120.57	119.00	18.8	14,266	0.13%
2021/06/21	31.2	120.42	73.2	118.61	119.00	-42	14,163	-0.30%
2021/06/18	53.1	122.72	90	122.41	121.00	-37	13,911	-0.27%
2021/06/17	76.2	119.58	106.7	120.67	119.00	-30.5	13,634	-0.22%	大賣/
2021/06/16	54.3	114.26	6	114.42	114.00	48.3	13,051	0.37%
2021/06/15	10.3	114.42	74.3	115.18	116.00	-64	12,759	-0.50%
2021/06/11	36.1	107.37	3.1	106.84	107.00	33	12,191	0.27%
2021/06/10	28.1	108.51	26	108.58	109.00	2.1	12,177	0.02%
2021/06/09	14	104.93	11.2	106.18	104.50	2.8	12,088	0.02%
2021/06/08	23.3	106.87	24.2	107.84	106.00	-0.9	12,152	-0.01%
2021/06/07	23.1	105.24	38.7	105.40	107.50	-15.6	12,238	-0.13%
2021/06/04	8.2	105.83	56	106.06	105.50	-47.8	12,201	-0.39%
2021/06/03	58	106.83	20.4	107.76	107.50	37.6	12,258	0.31%
2021/06/02	39.1	106.65	24	106.40	105.50	15.1	12,254	0.12%
2021/06/01	80	111.13	53.2	111.57	111.00	26.9	12,196	0.22%
2021/05/31	52	108.21	99.1	108.58	110.50	-47.1	12,099	-0.39%
2021/05/28	74.1	102.89	26.2	103.77	103.00	47.9	11,802	0.41%
2021/05/27	41.1	101.51	58.4	102.85	104.00	-17.3	11,748	-0.15%
2021/05/26	48.9	103.02	42.4	103.27	105.00	6.5	11,683	0.06%
2021/05/25	35.3	97.73	65.2	98.23	99.30	-30	11,596	-0.26%
2021/05/24	1	93.30	40	91.53	94.10	-39	11,609	-0.34%
2021/05/21	69.2	92.53	2	93.65	92.30	67.2	11,720	0.57%
2021/05/20	22	92.54	51	93.09	92.20	-29	11,886	-0.24%
2021/05/19	61.1	92.50	22	92.71	92.20	39.1	12,207	0.32%
2021/05/18	41.1	93.42	68.1	93.89	94.90	-27	12,418	-0.22%
2021/05/17	55.3	89.27	12	91.07	88.30	43.3	12,800	0.34%
2021/05/14	34.7	94.20	64	94.56	93.30	-29.3	13,072	-0.22%
2021/05/13	20	90.48	2.9	90.66	92.40	17.1	13,025	0.13%
2021/05/12	54.1	92.34	16	92.81	91.40	38.1	12,988	0.29%
2021/05/11	34.2	100.03	21	100.95	99.20	13.2	12,839	0.10%
2021/05/10	46.2	104.87	4	103.75	103.00	42.2	12,721	0.33%
2021/05/07	16	109.59	14	110.57	110.00	2	12,624	0.02%
2021/05/06	7.3	109.76	5	107.30	108.00	2.3	12,630	0.02%
2021/05/05	45.1	112.35	14	111.14	108.00	31.1	13,355	0.23%
2021/05/04	39.6	109.94	89.2	111.41	111.00	-49.6	13,658	-0.36%
2021/05/03	27.7	118.43	58	123.30	116.00	-30.3	13,475	-0.23%
2021/04/29	12.1	124.52	8.1	126.46	127.50	4	13,328	0.03%
2021/04/28	138	127.16	66.3	125.42	127.50	71.7	13,283	0.54%	大買/
2021/04/27	9.1	115.78	15	117.10	117.50	-6	13,151	-0.05%
2021/04/26	22.3	115.40	20	114.65	116.00	2.3	13,150	0.02%
2021/04/23	9.1	110.87	16	112.88	114.00	-6.9	13,240	-0.05%
2021/04/22	20	111.93	8	110.00	108.50	12	13,317	0.09%
2021/04/21	33.1	114.66	42	114.35	113.00	-8.9	13,471	-0.07%
2021/04/20	9	110.78	45.3	112.74	113.50	-36.3	14,059	-0.26%
2021/04/19	42	110.24	35	109.66	109.00	7	13,917	0.05%
2021/04/16	40	108.94	43	108.80	109.00	-3	13,986	-0.02%
2021/04/15	23	106.67	49.1	107.76	108.00	-26.1	13,968	-0.19%
2021/04/14	189.2	104.55	113.2	104.93	103.50	76	13,741	0.55%	大買/大賣/
2021/04/13	32	107.88	99.2	109.04	110.50	-67.2	13,046	-0.52%
2021/04/12	16.1	100.62	8.2	101.18	100.50	7.9	12,409	0.06%
2021/04/09	11.2	102.46	45	102.92	102.00	-33.8	12,361	-0.27%
2021/04/08	7	102.50	30	103.15	103.50	-23	12,299	-0.19%
2021/04/07	18	103.44	12	104.33	103.50	6	12,286	0.05%
2021/04/06	1	102.50	16	101.94	104.00	-15	12,160	-0.12%
2021/04/01	1	102.50	6.2	101.85	102.00	-5.2	12,121	-0.04%
2021/03/31	21.2	104.37	20	104.48	102.50	1.2	12,079	0.01%
2021/03/30	6	102.58	16	102.06	104.00	-10	11,983	-0.08%
2021/03/29	12	101.25	19	101.95	101.00	-7	11,903	-0.06%
2021/03/26	14	99.46	37	100.11	100.00	-23	11,787	-0.20%
2021/03/25	8.1	94.80	1	94.60	95.30	7.1	11,555	0.06%
2021/03/24	15	96.09	7	94.91	95.00	8	11,552	0.07%
2021/03/23	4	98.63	19	98.33	98.00	-15	11,515	-0.13%
2021/03/22	17	98.40	1	98.30	98.20	16	11,591	0.14%
2021/03/19	6	98.65	4	99.23	99.00	2	11,695	0.02%
2021/03/18	3.2	98.19	12	97.98	98.80	-8.8	11,733	-0.07%
2021/03/17	26	98.63	22	99.13	97.50	4	11,791	0.03%
2021/03/16	11	97.59	18	98.52	98.30	-7	11,767	-0.06%
2021/03/15	30	97.57	15	97.39	96.90	15	11,766	0.13%
2021/03/12	33	99.78	10.1	99.75	99.00	23	11,760	0.20%
2021/03/11	22.1	98.78	19	98.81	99.80	3.1	11,676	0.03%
2021/03/10	14	94.89	42	95.09	95.10	-28	11,584	-0.24%
2021/03/09	35	92.67	9.3	92.68	92.80	25.7	11,714	0.22%
2021/03/08	34.3	96.43	7.5	95.75	94.80	26.8	11,729	0.23%
2021/03/05	5	96.48	5	96.84	96.00	0	11,706	0.00%
2021/03/04	36	95.44	11	95.06	94.80	25	11,645	0.21%
2021/03/03	11	95.81	13	97.30	98.40	-2	11,588	-0.02%
2021/03/02	36.1	98.32	4	99.00	96.00	32.1	11,550	0.28%
2021/02/26	26.1	98.04	5	98.22	98.50	21.1	11,613	0.18%
2021/02/25	33.2	99.72	19.2	99.57	99.40	14	11,529	0.12%
2021/02/24	67.2	102.53	62	100.43	99.90	5.2	11,423	0.05%
2021/02/23	33.3	102.91	28	103.95	104.00	5.3	11,214	0.05%
2021/02/22	40.7	106.08	24	105.13	105.00	16.7	11,064	0.15%
2021/02/19	46	104.55	52.2	105.38	109.00	-6.2	10,826	-0.06%
2021/02/18	39.2	99.81	105	100.44	99.90	-65.8	10,482	-0.63%	大賣/
2021/02/17	117	95.72	80	97.34	99.00	37	10,223	0.36%	大買/
2021/02/05	10.1	91.00	261.6	90.62	92.50	-251.5	9,910	-2.54%	大賣/鉅額交易
2021/02/04	7	87.94	8	87.84	87.20	-1	9,619	-0.01%
2021/02/03	3	86.73	5	86.98	87.80	-2	9,657	-0.02%
2021/02/02	5.1	86.60	22.3	86.07	86.90	-17.2	9,768	-0.18%
2021/02/01	7.1	82.69	1	84.18	83.70	6.1	9,827	0.06%
2021/01/29	9	83.92	4	83.95	83.50	5	9,762	0.05%
2021/01/28	23	84.57	13	85.30	85.00	10	9,704	0.10%
2021/01/27	38	90.82	59	90.48	86.60	-21	9,607	-0.22%
2021/01/26	239	87.16	86.5	87.94	88.90	152.5	8,815	1.73%	大買/鉅額交易
2021/01/25	7	83.66	236	83.01	83.00	-229	8,410	-2.72%	大賣/鉅額交易
2021/01/22	13	84.86	14	85.22	85.40	-1	8,974	-0.01%
2021/01/21	76	84.93	7	85.00	84.70	69	9,076	0.76%
2021/01/20	11	83.86	12	87.05	83.50	-1	8,986	-0.01%
2021/01/19	8	85.84	8	85.91	86.10	0	8,808	0.00%
2021/01/18	15	85.62	5	85.06	85.00	10	8,757	0.11%
2021/01/15	20.3	84.15	28	84.42	85.60	-7.7	8,604	-0.09%
2021/01/14	51	85.49	54	85.36	84.50	-3	8,485	-0.04%
2021/01/13	63.5	83.37	64	84.56	85.00	-0.5	8,287	-0.01%
2021/01/12	15	81.75	50	80.52	80.40	-35	7,614	-0.46%
2021/01/11	47	81.42	128	81.20	81.20	-81	7,571	-1.07%	大賣/
2021/01/08	8	78.94	30	78.95	79.30	-22	7,442	-0.30%
2021/01/07	233	77.06	4	77.05	76.60	229	7,268	3.15%	大買/鉅額交易
2021/01/06	19	76.18	19	76.48	77.10	0	7,283	0.00%
2021/01/05	3	76.33	30	76.45	77.00	-27	7,245	-0.37%
2021/01/04	8	75.19	46	75.53	75.90	-38	7,224	-0.53%
2020/12/31	12.2	74.60	2	74.80	74.90	10.2	7,241	0.14%
2020/12/30	22	73.85	11	74.26	74.30	11	7,275	0.15%
2020/12/29	9	74.23	2	74.35	74.30	7	7,390	0.09%
2020/12/28	0	0.00	3	74.00	74.40	-3	7,436	-0.04%
2020/12/25	3	74.17	3	74.60	73.80	0	7,473	0.00%
2020/12/24	3	74.30	5.5	74.43	74.10	-2.5	7,507	-0.03%
2020/12/23	6	72.95	17	73.19	73.90	-11	7,514	-0.15%
2020/12/22	31	73.76	3	73.53	72.90	28	7,618	0.37%
2020/12/21	28	72.75	12	73.14	73.20	16	7,670	0.21%
2020/12/18	30	73.72	14	73.89	73.90	16	7,722	0.21%
2020/12/17	18	73.97	10	74.48	74.80	8	7,753	0.10%
2020/12/16	35	74.97	11	74.85	75.50	24	7,721	0.31%
2020/12/15	22	72.10	4	72.23	72.20	18	7,670	0.23%
2020/12/14	33.5	74.09	3	74.73	74.00	30.5	7,662	0.40%
2020/12/11	18	76.11	1	76.70	75.90	17	7,701	0.22%
2020/12/10	25	76.91	11.2	76.19	76.90	13.8	7,848	0.18%
2020/12/09	32	78.00	11	77.94	78.10	21	8,191	0.26%
2020/12/08	17	78.13	1	77.80	77.90	16	8,321	0.19%
2020/12/07	16	79.56	2	79.70	78.70	14	8,501	0.16%
2020/12/04	2	81.10	241	80.46	80.00	-239	8,575	-2.79%	大賣/鉅額交易
2020/12/03	20.2	80.68	18	81.91	79.40	2.2	8,852	0.02%
2020/12/02	22	81.89	29.8	81.98	81.40	-7.8	8,743	-0.09%
2020/12/01	24	81.31	38	81.16	81.20	-14	8,685	-0.16%
2020/11/30	16	80.53	16	80.31	80.00	0	8,704	0.00%
2020/11/27	43	81.00	51	80.62	80.50	-8	8,900	-0.09%
2020/11/26	2	79.60	14	80.11	79.70	-12	8,874	-0.14%
2020/11/25	31	79.50	21	79.40	78.80	10	8,844	0.11%
2020/11/24	9	78.87	8	78.78	78.20	1	8,696	0.01%
2020/11/23	7	77.40	3	77.20	77.90	4	8,686	0.05%
2020/11/20	1	78.30	2	78.20	78.10	-1	8,725	-0.01%
2020/11/19	5	78.58	5	78.34	78.30	0	8,769	0.00%
2020/11/18	6	78.15	1	79.30	79.00	5	8,792	0.06%
2020/11/17	6	79.02	4	79.05	78.40	2	8,856	0.02%
2020/11/16	19	79.39	16	79.84	80.00	3	8,982	0.03%
2020/11/13	28	78.85	33	79.80	80.00	-5	8,977	-0.06%
2020/11/12	5	77.40	5	78.39	77.90	0	8,812	0.00%
2020/11/11	9	79.39	4	80.00	79.30	5	8,769	0.06%
2020/11/10	16	82.42	20	82.51	81.50	-4	8,721	-0.05%
2020/11/09	16	80.42	37	80.49	81.20	-21	8,581	-0.24%
2020/11/06	3	76.90	4	76.70	76.40	-1	8,480	-0.01%
2020/11/05	29	75.95	9	75.96	76.20	20	8,621	0.23%
2020/11/04	3	73.93	1	74.10	74.50	2	8,669	0.02%
2020/11/03	24	74.95	22	74.70	74.40	2	8,715	0.02%
2020/11/02	15	76.14	14	75.49	74.40	1	8,952	0.01%
2020/10/30	59.4	82.02	56	82.51	77.00	3.4	9,210	0.04%
2020/10/29	6	81.10	23	80.71	82.20	-17	8,724	-0.19%
2020/10/28	9	79.60	9	79.89	79.70	0	8,906	0.00%
2020/10/27	16.2	79.73	21	80.10	79.20	-4.9	9,084	-0.05%
2020/10/26	16	79.96	18	79.76	79.80	-2	9,134	-0.02%
2020/10/23	40	79.71	43	78.98	78.50	-3	9,187	-0.03%
2020/10/22	25	79.42	29	78.54	78.20	-4	9,255	-0.04%
2020/10/21	253.2	80.17	20	79.76	79.30	233.2	9,303	2.51%	大買/鉅額交易
2020/10/20	9	78.32	28	78.73	79.00	-19	9,350	-0.20%
2020/10/19	26	76.70	18	77.17	77.40	8	9,395	0.09%
2020/10/16	42	76.10	71	75.67	74.60	-29	9,616	-0.30%
2020/10/15	20	73.74	18	74.03	74.00	2	9,602	0.02%
2020/10/14	21	74.29	19	74.60	74.00	2	9,700	0.02%
2020/10/13	12	74.04	9	74.21	74.60	3	9,771	0.03%
2020/10/12	12	73.40	12	73.43	73.70	0	9,904	0.00%
2020/10/08	16.1	72.96	23	73.27	73.30	-7	10,358	-0.07%
2020/10/07	20	72.38	19	72.58	72.50	1	10,564	0.01%
2020/10/06	53	72.04	33	71.70	71.60	20	10,551	0.19%
2020/10/05	30	70.50	15	70.53	70.30	15	10,596	0.14%
2020/09/30	10	71.08	4	70.70	72.20	6	10,813	0.06%
2020/09/29	15	72.77	11	72.55	71.60	4	10,897	0.04%
2020/09/28	8.3	73.86	6	73.92	73.60	2.3	11,013	0.02%
2020/09/25	32	75.04	18	73.47	73.50	14	11,383	0.12%
2020/09/24	18	76.65	28	76.73	77.00	-10	11,378	-0.09%
2020/09/23	34	77.80	28	77.21	77.10	6	11,523	0.05%
2020/09/22	4	79.00	6	77.98	78.40	-2	11,824	-0.02%
2020/09/21	4	80.93	4	80.78	80.20	0	12,041	0.00%
2020/09/18	13	80.91	19	80.90	81.00	-6	12,102	-0.05%
2020/09/17	35.2	81.85	16	80.99	81.20	19.2	12,176	0.16%
2020/09/16	30	82.56	48	82.66	82.50	-18	12,142	-0.15%
2020/09/15	71.2	82.66	68	82.41	81.80	3.2	12,032	0.03%
2020/09/14	73.1	83.27	39	83.38	82.30	34.1	11,863	0.29%
2020/09/11	46	81.97	45	82.27	82.60	1	11,536	0.01%
2020/09/10	35	81.63	32.2	82.30	80.60	2.8	11,447	0.02%
2020/09/09	32.1	78.70	29	78.84	80.00	3.1	11,298	0.03%
2020/09/08	40	81.53	47.5	81.40	80.40	-7.5	11,185	-0.07%
2020/09/07	94.7	80.32	109	77.52	76.50	-14.3	10,925	-0.13%	大賣/
2020/09/04	27	78.57	30	78.28	80.00	-3	10,888	-0.03%
2020/09/03	56.2	80.04	34	79.06	78.80	22.2	10,853	0.20%
2020/09/02	49	81.17	47	82.11	81.00	2	10,827	0.02%
2020/09/01	15	77.72	13.1	78.89	79.30	1.9	10,659	0.02%
2020/08/31	8	77.23	9	77.31	77.30	-1	10,699	-0.01%
2020/08/28	8.1	77.06	10	75.90	75.70	-1.9	10,724	-0.02%
2020/08/27	21	77.52	23	77.75	77.50	-2	10,847	-0.02%
2020/08/26	31	78.78	29	77.80	77.80	2	11,057	0.02%
2020/08/25	86	78.59	93	78.73	78.60	-7	11,147	-0.06%
2020/08/24	59	76.21	58	76.82	77.40	1	11,216	0.01%
2020/08/21	59.5	76.33	50	76.55	76.30	9.5	11,306	0.08%
2020/08/20	47	79.66	50	76.76	76.10	-3	11,481	-0.03%
2020/08/19	42.2	81.46	44	80.38	80.10	-1.8	11,606	-0.02%
2020/08/18	29	81.68	34	81.55	81.80	-5	11,833	-0.04%
2020/08/17	61	82.54	51	81.61	81.30	10	11,855	0.08%
2020/08/14	53	82.04	70	82.50	82.50	-17	11,961	-0.14%
2020/08/13	56	81.97	55	81.05	81.40	1	11,960	0.01%
2020/08/12	74	83.83	60	82.05	82.40	14	11,965	0.12%
2020/08/11	87.3	84.42	94	84.13	83.70	-6.8	11,990	-0.06%
2020/08/10	31.3	83.14	21	81.60	81.70	10.3	11,937	0.09%
2020/08/07	75.5	84.24	53	83.29	83.30	22.5	12,036	0.19%
2020/08/06	67	85.63	62	86.42	84.80	5	12,091	0.04%
2020/08/05	53.5	81.13	85	83.47	84.60	-31.5	11,944	-0.26%
2020/08/04	105	78.36	92	78.39	78.30	13	11,782	0.11%	大買/
2020/08/03	62	77.83	71	78.40	79.10	-9	11,873	-0.08%
2020/07/31	80	73.42	93	75.28	75.00	-13	11,984	-0.11%
2020/07/30	67	71.19	67	71.72	71.60	0	12,137	0.00%
2020/07/29	5	73.78	14	73.54	74.50	-9	12,215	-0.07%
2020/07/28	68	75.54	59.7	73.76	73.50	8.3	12,280	0.07%
2020/07/27	54	74.81	59	75.25	75.00	-5	12,325	-0.04%
2020/07/24	47	76.01	43	74.54	75.10	4	12,340	0.03%
2020/07/23	98	75.85	79	75.91	76.20	19	12,447	0.15%
2020/07/22	59	75.65	59	75.78	75.20	0	12,515	0.00%
2020/07/21	19	72.19	27	71.94	72.60	-8	12,633	-0.06%
2020/07/20	13	69.68	18	69.87	70.80	-5	12,703	-0.04%
2020/07/17	20	68.86	14	68.50	68.00	6	12,915	0.05%
2020/07/16	47	70.61	17	70.27	69.50	30	13,172	0.23%
2020/07/15	65	71.97	88	71.98	71.00	-23	13,437	-0.17%
2020/07/14	34	69.88	49	70.23	69.20	-15	13,526	-0.11%
2020/07/13	6	68.08	5	68.14	67.80	1	13,692	0.01%
2020/07/10	17	67.65	15	67.26	67.60	2	13,861	0.01%
2020/07/09	14	70.65	18	70.32	70.30	-4	14,017	-0.03%
2020/07/08	19	67.45	19	67.01	68.40	0	13,902	0.00%
2020/07/07	14	65.96	37	67.09	65.20	-23	13,792	-0.17%
2020/07/06	43	68.83	57	67.65	67.10	-14	13,694	-0.10%
2020/07/03	44	66.02	9	66.17	65.00	35	13,380	0.26%
2020/07/02	32	65.97	12	66.08	66.10	20	13,427	0.15%
2020/07/01	23	65.20	41	64.63	64.40	-18	13,283	-0.14%
2020/06/30	9	62.44	60	62.93	63.60	-51	12,952	-0.39%
2020/06/29	1	59.80	7	60.66	60.50	-6	12,820	-0.05%
2020/06/24	10	59.58	8	60.24	60.30	2	12,768	0.02%
2020/06/23	17	60.11	20	60.16	60.30	-3	12,731	-0.02%
2020/06/22	1	59.90	1	59.40	59.40	0	12,684	0.00%
2020/06/19	10	59.60	1	59.70	59.20	9	12,767	0.07%
2020/06/18	2	60.30	10	60.79	60.30	-8	12,779	-0.06%
2020/06/17	9	59.96	9.5	60.35	60.00	-0.5	12,742	0.00%
2020/06/16	6	59.73	10	60.26	59.60	-4	12,743	-0.03%
2020/06/15	2.5	57.26	5	58.00	57.00	-2.5	12,766	-0.02%
2020/06/12	1	56.40	22	56.76	57.80	-21	12,908	-0.16%
2020/06/11	29	59.14	1	58.50	57.80	28	13,006	0.22%
2020/06/10	3	59.43	0	0.00	59.90	3	13,216	0.02%
2020/06/09	12	60.10	3	60.63	59.70	9	13,447	0.07%
2020/06/08	9	59.94	14	60.05	59.60	-5	13,808	-0.04%
2020/06/05	4	61.23	26	61.84	60.90	-22	14,205	-0.15%
2020/06/04	16	60.90	16	61.19	60.70	0	14,240	0.00%
2020/06/03	5	61.26	10	61.44	60.60	-5	14,281	-0.04%
2020/06/02	31	60.11	17	60.26	60.20	14	14,234	0.10%
2020/06/01	12	60.75	22	60.40	61.50	-10	14,121	-0.07%
2020/05/29	3	58.13	9	58.44	58.70	-6	14,067	-0.04%
2020/05/28	2	59.15	9	58.70	58.50	-7	14,288	-0.05%
2020/05/27	6	59.28	15	59.58	59.80	-9	14,419	-0.06%
2020/05/26	34	59.13	23	59.42	58.50	11	14,268	0.08%
2020/05/25	7	57.71	55	58.19	58.80	-48	14,013	-0.34%
2020/05/22	9	55.17	2	55.25	55.00	7	13,773	0.05%
2020/05/21	16	55.73	5	56.00	56.00	11	13,804	0.08%
2020/05/20	12	54.98	10	55.68	54.50	2	13,746	0.01%
2020/05/19	3	55.67	12	55.48	55.30	-9	13,766	-0.07%
2020/05/18	28	55.59	29	55.95	55.60	-1	13,818	-0.01%
2020/05/15	18	55.77	22	56.65	57.00	-4	13,803	-0.03%
2020/05/14	49	57.37	46	57.24	55.90	3	13,718	0.02%
2020/05/13	28	58.44	14	58.31	58.00	14	13,535	0.10%
2020/05/12	29	58.85	21	59.11	59.70	8	13,396	0.06%
2020/05/11	43	58.49	36	58.17	58.70	7	13,232	0.05%
2020/05/08	50	57.47	41	56.96	56.80	9	12,971	0.07%
2020/05/07	95	57.31	41	57.34	58.30	54	12,729	0.42%
2020/05/06	67	59.07	8	59.23	58.20	59	12,280	0.48%
2020/05/05	29	62.09	8	62.13	61.00	21	11,905	0.18%
2020/05/04	20	62.16	8	62.28	62.10	12	11,699	0.10%
2020/04/30	6	65.43	5	65.90	64.70	1	11,530	0.01%
2020/04/29	5	65.02	19	64.72	65.20	-14	11,381	-0.12%
2020/04/28	50	65.20	60.5	65.52	64.60	-10.5	11,278	-0.09%
2020/04/27	21	64.58	19	64.05	63.30	2	11,074	0.02%
2020/04/24	59	64.10	68	64.11	63.10	-9	10,867	-0.08%
2020/04/23	34	62.68	21	62.19	63.20	13	10,455	0.12%
2020/04/22	40	62.78	29	62.57	62.80	11	10,301	0.11%
2020/04/21	32	63.98	19	64.71	62.70	13	9,967	0.13%
2020/04/20	62	65.38	82.1	65.36	67.50	-20.1	9,620	-0.21%
2020/04/17	41	63.58	43	63.62	62.60	-2	9,177	-0.02%
2020/04/16	23	58.07	29.2	59.08	60.50	-6.2	8,585	-0.07%
2020/04/15	26	53.96	135.1	54.58	55.00	-109.1	8,142	-1.34%	大賣/鉅額交易
2020/04/14	43	52.03	70	52.64	53.60	-27	7,906	-0.34%
2020/04/13	5	49.84	32.3	49.59	49.75	-27.3	7,571	-0.36%
2020/04/10	1	48.15	7.1	48.06	48.00	-6.1	7,409	-0.08%
2020/04/09	18	47.89	20	47.19	47.35	-2	7,446	-0.03%
2020/04/08	21	48.06	118	48.42	47.75	-97	7,427	-1.31%	大賣/
2020/04/07	115	47.18	28	47.49	48.00	87	7,403	1.18%	大買/
2020/04/06	5	44.38	5	44.44	44.55	0	7,292	0.00%
2020/04/01	6	43.97	5	43.83	44.00	1	7,271	0.01%
2020/03/31	5	43.50	17	43.70	44.00	-12	7,377	-0.16%
2020/03/30	4	42.26	15	41.34	42.50	-11	7,223	-0.15%
2020/03/27	7	41.97	1	41.80	41.65	6	7,201	0.08%
2020/03/26	0	0.00	6	42.52	42.75	-6	7,160	-0.08%
2020/03/25	16	42.44	12	42.08	42.25	4	7,277	0.05%
2020/03/24	11	41.13	16	41.17	41.10	-5	7,223	-0.07%
2020/03/23	13	37.64	0	0.00	38.65	13	7,214	0.18%
2020/03/20	22	38.65	10	38.92	38.65	12	7,303	0.16%
2020/03/19	16	36.40	12	36.52	36.15	4	7,286	0.05%
2020/03/18	12	41.22	24	41.49	40.10	-12	7,214	-0.17%
2020/03/17	23	42.76	8	43.39	42.50	15	7,254	0.21%
2020/03/16	22	44.84	21	45.16	44.00	1	7,283	0.01%
2020/03/13	57	43.50	14	43.72	43.00	43	7,539	0.57%
2020/03/12	81	49.75	51	48.33	47.35	30	7,367	0.41%
2020/03/11	44	51.56	77.2	51.81	52.60	-33.2	7,030	-0.47%
2020/03/10	13	48.02	97	48.21	48.50	-84	6,674	-1.26%
2020/03/09	9	48.33	19	49.32	47.55	-10	6,638	-0.15%
2020/03/06	13	49.80	16	49.41	49.85	-3	6,833	-0.04%
2020/03/05	11	49.29	12	49.55	49.60	-1	7,229	-0.01%
2020/03/04	11	48.25	26	48.57	48.50	-15	7,213	-0.21%
2020/03/03	55	48.96	59	48.78	47.90	-4	7,165	-0.06%
2020/03/02	45.2	49.04	68	48.67	50.50	-22.8	6,855	-0.33%
2020/02/27	9	47.15	66	47.57	47.45	-57	6,627	-0.86%
2020/02/26	7	46.88	7	47.84	46.80	0	6,515	0.00%
2020/02/25	8	47.73	27	48.07	48.45	-19	6,464	-0.29%
2020/02/24	9	47.89	49	48.19	48.30	-40	6,418	-0.62%
2020/02/21	9	48.04	19	48.21	47.50	-10	6,327	-0.16%
2020/02/20	3	47.80	30	47.81	48.00	-27	6,224	-0.43%
2020/02/19	26	47.57	29	47.07	47.15	-3	6,098	-0.05%
2020/02/18	1	46.30	3	46.95	47.00	-2	5,964	-0.03%
2020/02/17	6	44.98	4	45.15	45.50	2	5,836	0.03%
2020/02/13	0	0.00	16	43.64	43.10	-16	5,723	-0.28%
2020/02/12	1	43.20	0	0.00	43.20	1	5,698	0.02%
2020/02/10	7	42.05	0	0.00	42.25	7	5,738	0.12%
2020/02/07	10	43.23	1	43.95	42.90	9	5,749	0.16%
2020/02/06	2	44.05	0	0.00	44.40	2	5,733	0.03%
2020/02/05	1	43.85	6	43.85	43.95	-5	5,740	-0.09%
2020/02/03	0	0.00	2	43.65	43.80	-2	5,756	-0.03%
2020/01/31	0	0.00	2	43.55	43.65	-2	5,725	-0.03%
2020/01/30	11	42.85	0	0.00	43.10	11	5,689	0.19%
2020/01/20	1	46.25	2	46.18	46.55	-1	5,648	-0.02%
2020/01/17	11	45.89	6	46.25	46.00	5	5,626	0.09%
2020/01/16	3	45.73	16	45.65	46.65	-13	5,574	-0.23%
2020/01/15	20	46.74	0	0.00	46.55	20	5,494	0.36%
2020/01/14	1	47.50	40	47.65	47.15	-39	5,475	-0.71%
2020/01/13	1	46.80	0	0.00	47.10	1	5,408	0.02%
2020/01/10	11	46.98	2	47.33	47.35	9	5,402	0.17%
2020/01/09	11	47.25	0	46.90	46.90	11	5,394	0.20%
2020/01/07	22	46.92	0	0.00	46.70	22	5,491	0.40%
2020/01/06	6	46.43	5	46.94	46.70	1	5,459	0.02%
2020/01/03	31	47.23	8	47.08	47.30	23	5,427	0.42%
2020/01/02	9	47.91	21	48.10	48.25	-12	5,338	-0.22%
2019/12/31	6	47.76	1	48.60	47.30	5	5,272	0.09%
2019/12/30	6	47.62	71	47.71	48.35	-65	5,204	-1.25%
2019/12/27	14	47.53	12	47.96	48.20	2	5,152	0.04%
2019/12/26	58	47.75	85	48.14	47.15	-27	5,074	-0.53%
2019/12/25	30	47.25	7	47.53	47.60	23	4,899	0.47%
2019/12/24	5	47.26	11	47.25	47.25	-6	4,880	-0.12%
2019/12/23	4	46.24	2	46.90	46.90	2	4,849	0.04%
2019/12/20	65	47.17	22	47.35	46.50	43	4,800	0.90%
2019/12/19	23	47.05	5.2	47.56	47.90	17.8	4,662	0.38%
2019/12/18	20	47.63	5	47.58	47.30	15	4,607	0.33%
2019/12/17	67	48.10	25	48.21	48.00	42	4,553	0.92%
2019/12/16	36	47.62	12	47.90	47.55	24	4,401	0.55%
2019/12/13	26	46.79	24	46.88	46.90	2	4,309	0.05%
2019/12/12	71	47.70	21	48.48	47.80	50	4,222	1.18%
2019/12/11	78	47.54	7	47.34	47.90	71	4,013	1.77%
2019/12/10	31	47.58	46.4	46.83	47.80	-15.4	3,795	-0.41%
2019/12/09	42	44.85	10	44.54	44.05	32	3,261	0.98%
2019/12/06	14	43.94	8	44.00	43.95	6	3,164	0.19%
2019/12/05	17	44.43	23	44.43	44.80	-6	3,070	-0.20%
2019/12/04	6	43.89	3	43.85	44.20	3	2,978	0.10%
2019/12/03	16	44.24	18	44.61	44.05	-2	2,899	-0.07%
2019/12/02	13	43.06	34	43.50	44.30	-21	2,609	-0.80%
2019/11/29	4	40.65	10	40.58	40.95	-6	2,316	-0.26%
2019/11/28	6	39.92	2	40.08	40.10	4	2,249	0.18%
2019/11/27	2	38.93	7.2	39.42	39.55	-5.2	2,165	-0.24%
2019/11/26	0	0.00	2	38.78	38.90	-2	2,150	-0.09%
2019/11/25	8	38.16	0	0.00	37.95	8	2,133	0.38%
2019/11/22	2	38.13	2	38.30	38.30	0	2,265	0.00%
2019/11/21	1	38.30	0	0.00	38.30	1	2,400	0.04%
2019/11/20	1	38.30	0	0.00	38.30	1	2,634	0.04%
2019/11/15	2	38.28	0	0.00	38.35	2	2,753	0.07%
2019/11/14	4	38.30	0	0.00	38.20	4	2,777	0.14%
2019/11/11	5	38.30	3	38.85	38.45	2	2,952	0.07%
2019/11/08	0	0.00	2	39.28	39.40	-2	2,966	-0.07%
2019/11/07	2	38.90	3	38.90	38.90	-1	2,967	-0.03%
2019/11/06	1	38.65	0	0.00	38.55	1	2,981	0.03%
2019/11/05	3	38.15	0.1	38.70	38.45	2.9	2,999	0.10%
2019/11/04	3	38.10	0	0.00	38.05	3	3,001	0.10%
2019/10/31	9	37.51	0	0.00	37.40	9	3,003	0.30%
2019/10/30	0	0.00	1	38.30	38.40	-1	2,962	-0.03%
2019/10/29	3	38.30	0	0.00	38.25	3	2,973	0.10%
2019/10/28	6	38.63	3	38.75	38.30	3	2,990	0.10%
2019/10/25	10	39.00	0	0.00	39.00	10	2,989	0.33%
2019/10/24	4	38.93	11	39.00	39.00	-7	3,077	-0.23%
2019/10/23	1	39.05	0	0.00	39.00	1	3,103	0.03%
2019/10/22	1	39.05	2	39.20	39.20	-1	3,100	-0.03%
2019/10/21	2	38.93	0	0.00	38.95	2	3,101	0.06%
2019/10/18	1	38.60	0	0.00	38.90	1	3,121	0.03%
2019/10/17	13	39.13	0	0.00	38.95	13	3,090	0.42%
2019/10/16	4	40.25	9	40.53	39.35	-5	3,069	-0.16%
2019/10/15	1	38.60	0	0.00	38.40	1	2,957	0.03%
2019/10/14	4	39.14	0	0.00	39.20	4	2,940	0.14%
2019/10/09	1	38.40	0	0.00	38.50	1	2,924	0.03%
2019/10/08	0	0.00	1	39.00	39.00	-1	2,927	-0.03%
2019/10/07	2	39.25	0	0.00	39.15	2	2,922	0.07%
2019/10/04	1	38.80	0.3	39.00	38.90	0.8	2,917	0.03%
2019/10/02	1	38.90	0	0.00	39.40	1	2,895	0.03%
2019/09/27	6	39.17	1	39.20	38.95	5	2,873	0.17%
2019/09/25	1	39.95	4	39.83	39.90	-3	2,859	-0.10%
2019/09/24	0	0.00	1	41.15	40.55	-1	2,847	-0.04%
2019/09/23	1	40.80	1	40.75	40.75	0	2,810	0.00%
2019/09/19	1	40.10	0	0.00	40.10	1	2,764	0.04%
2019/09/18	0	0.00	1	40.05	40.05	-1	2,755	-0.04%
2019/09/17	3	39.52	1	39.90	39.45	2	2,736	0.07%
2019/09/12	3	40.25	5	40.35	40.35	-2	2,684	-0.07%
2019/09/10	2	40.65	2	40.55	40.55	0	2,655	0.00%
2019/09/09	2	40.45	3	40.58	40.50	-1	2,628	-0.04%
2019/09/06	3	40.17	3	40.38	40.00	0	2,591	0.00%
2019/09/05	2	41.00	1	41.35	40.95	1	2,517	0.04%
2019/09/04	2	40.70	3	41.00	40.90	-1	2,472	-0.04%
2019/09/03	10	41.30	13	41.36	40.90	-3	2,420	-0.12%
2019/09/02	0	0.00	14	40.48	41.25	-14	2,180	-0.64%
2019/08/30	4	39.66	1	40.25	39.85	3	2,114	0.14%
2019/08/29	7	40.11	5	40.06	39.95	2	2,089	0.10%
2019/08/28	2.8	39.36	0	0.00	39.70	2.8	2,049	0.14%
2019/08/27	10	39.98	1.1	40.45	39.45	9	2,008	0.45%
2019/08/26	9	39.90	11	39.69	39.10	-2	1,855	-0.11%
2019/08/23	23	40.38	22	38.66	38.60	1	1,693	0.06%
2019/08/22	2	38.95	20	39.47	40.45	-18	1,428	-1.26%
2019/08/21	10	38.81	0	0.00	39.00	10	1,323	0.76%
2019/08/20	3	38.48	6	38.40	38.10	-3	1,279	-0.23%
2019/08/19	0	0.00	10	38.60	38.70	-10	1,263	-0.79%
2019/08/16	1	38.80	7	38.90	38.10	-6	1,244	-0.48%
2019/08/15	5	37.95	0	0.00	37.85	5	1,196	0.42%
2019/08/14	9	39.53	10	39.73	39.55	-1	1,126	-0.09%
2019/08/13	1	39.70	2	39.80	39.70	-1	1,077	-0.09%
2019/08/12	0	0.00	5	39.75	39.70	-5	1,050	-0.48%
2019/08/08	0	0.00	4	39.14	39.35	-4	1,008	-0.40%
2019/08/07	0	0.00	3	38.43	38.65	-3	971	-0.31%
2019/08/05	1	37.35	1	37.85	37.20	0	921	0.00%
2019/07/31	1	37.90	2	38.20	38.40	-1	925	-0.11%
2019/07/29	2	39.23	4	39.25	39.25	-2	981	-0.20%
2019/07/26	5	38.66	3	38.67	38.00	2	959	0.21%
2019/07/25	0	0.00	2	38.33	38.40	-2	868	-0.23%
2019/07/24	0	0.00	1	37.30	37.50	-1	848	-0.12%
2019/07/22	0	0.00	2	36.78	37.25	-2	892	-0.22%
2019/07/16	0	0.00	1	36.20	36.25	-1	1,022	-0.10%
2019/07/15	3	36.30	0	0.00	36.05	3	1,033	0.29%
2019/07/09	0	0.00	21	35.65	35.55	-21	1,074	-1.95%
2019/07/08	0	0.00	39	35.71	35.40	-39	1,083	-3.60%
2019/07/05	0	0.00	1	35.25	35.50	-1	1,088	-0.09%
2019/07/02	10	35.10	0	0.00	35.10	10	1,113	0.90%
2019/07/01	1	35.60	0	0.00	35.50	1	1,114	0.09%
2019/06/28	1	34.90	0	0.00	34.80	1	1,111	0.09%
2019/06/27	1	34.60	2.3	35.07	35.00	-1.3	1,119	-0.11%
2019/06/26	0	0.00	2	34.40	34.50	-2	1,116	-0.18%
2019/06/25	2	34.45	0	0.00	34.40	2	1,123	0.18%
2019/06/24	0	0.00	2	34.78	35.10	-2	1,125	-0.18%
2019/06/21	51	34.60	2	34.63	34.25	49	1,122	4.36%
2019/06/19	0	0.00	1	33.95	33.95	-1	1,113	-0.09%
2019/06/11	1	33.70	0	0.00	33.65	1	1,120	0.09%
2019/06/06	0.1	33.50	0	0.00	33.40	0.1	1,117	0.01%
2019/06/04	2	33.60	0	0.00	33.50	2	1,103	0.18%
2019/05/27	1	33.30	5	33.20	33.20	-4	1,077	-0.37%
2019/05/24	1	33.00	6	33.10	33.00	-5	1,074	-0.47%
2019/05/23	1	33.20	2	33.20	33.20	-1	1,067	-0.09%
2019/05/22	6	34.36	0	0.00	34.05	6	1,058	0.57%
2019/05/21	3	33.65	1	33.50	33.65	2	1,049	0.19%
2019/05/20	1	34.15	0	0.00	34.20	1	1,032	0.10%
2019/05/17	0.9	35.50	0	0.00	34.70	0.9	1,021	0.09%
2019/05/15	1	35.80	0	0.00	36.15	1	1,000	0.10%
2019/05/13	0	0.00	2.5	35.49	35.50	-2.5	980	-0.25%
2019/05/10	2	36.20	1	36.35	36.45	1	970	0.10%
2019/05/09	1	36.05	0	0.00	36.10	1	953	0.10%
2019/05/07	2	37.98	5	37.30	38.20	-3	910	-0.33%
2019/05/03	1	36.90	0	0.00	36.75	1	793	0.13%
2019/04/30	1	35.85	2.1	36.19	36.00	-1.1	747	-0.15%
2019/04/26	12	36.42	1.1	36.98	36.35	10.9	695	1.56%
2019/04/25	8	36.79	22	36.56	36.60	-14	658	-2.13%
2019/04/24	51	36.38	42	36.84	36.95	9	614	1.46%
2019/04/22	1	34.90	0	0.00	34.80	1	494	0.20%
2019/04/19	0.5	35.00	8	35.20	35.20	-7.6	478	-1.58%
2019/04/18	0	0.00	10	34.60	34.50	-10	457	-2.19%
2019/04/17	1	34.50	0	0.00	34.80	1	443	0.23%
2019/04/16	0	0.00	1	34.30	34.60	-1	419	-0.24%
2019/04/15	11	35.25	2	35.40	34.60	9	406	2.21%
2019/04/12	0	0.00	3	34.30	34.30	-3	378	-0.79%
2019/04/11	0	0.00	2	34.00	34.05	-2	359	-0.56%
2019/04/10	0	0.00	1	33.95	33.85	-1	344	-0.29%
2019/04/08	2	32.78	14	32.85	33.00	-12	313	-3.82%
2019/04/03	1	32.30	0	0.00	32.90	1	300	0.33%
2019/04/01	1	32.55	0	0.00	32.20	1	274	0.36%
2019/03/29	1	32.10	0	0.00	32.25	1	259	0.39%
2019/03/28	5	32.18	0	0.00	32.30	5	248	2.01%
2019/03/22	2	34.08	0	0.00	34.10	2	214	0.93%
2019/02/26	1	34.80	0	0.00	34.20	1	230	0.43%
2019/02/25	0.2	33.95	1	33.95	33.95	-0.9	221	-0.38%
2019/02/14	0	0.00	1	33.80	33.95	-1	231	-0.43%
2019/02/11	1	33.30	0	0.00	33.10	1	230	0.43%
2019/01/28	0.1	34.00	2.3	33.96	34.10	-2.1	224	-0.94%
2019/01/14	1	31.80	0	0.00	31.80	1	230	0.43%
2019/01/11	2	32.10	0	0.00	32.10	2	237	0.84%
2019/01/02	0	32.50	0	0.00	32.20	0	279	0.00%
2018/12/17	0	0.00	20	33.04	33.05	-20	293	-6.81%
2018/12/14	0.1	33.10	0	0.00	33.10	0.1	295	0.03%
2018/12/13	0.1	33.50	0	0.00	33.30	0.1	295	0.04%
2018/12/06	0	0.00	3	32.90	32.20	-3	291	-1.03%
2018/12/03	1	34.65	0	0.00	34.60	1	290	0.34%
2018/11/30	1	34.10	0	0.00	34.75	1	284	0.35%
2018/11/29	0	0.00	1	33.95	33.95	-1	277	-0.36%
2018/11/28	1	33.60	0	0.00	33.60	1	274	0.36%
2018/11/22	0	0.00	1	33.40	33.35	-1	281	-0.36%
2018/11/20	1	33.30	0	0.00	33.00	1	284	0.35%
2018/11/16	0	0.00	1	32.90	33.00	-1	279	-0.36%
2018/11/15	1	32.25	1	31.90	32.40	0	273	0.00%
2018/11/08	1	31.50	1	31.55	31.65	0	290	0.00%
2018/11/06	1	31.10	1	31.20	31.20	0	315	0.00%
2018/11/05	1	31.70	0	0.00	31.35	1	326	0.31%
2018/10/31	1	31.00	0	0.00	30.90	1	330	0.30%
2018/10/25	2	31.15	1	31.30	31.10	1	329	0.30%
2018/10/24	1	31.85	0	0.00	32.05	1	338	0.30%
2018/10/19	0	0.00	1	31.45	32.90	-1	336	-0.30%
2018/10/18	1	31.55	0	0.00	31.75	1	330	0.30%
2018/10/16	0	0.00	1	32.20	32.40	-1	323	-0.31%
2018/10/12	1	32.75	2	32.68	32.80	-1	320	-0.31%
2018/10/11	2	33.50	1	33.00	32.50	1	317	0.31%
2018/10/05	0	0.00	4	34.00	33.95	-4	297	-1.35%
2018/10/03	0	0.00	1	34.35	34.45	-1	292	-0.34%
2018/09/27	0	0.00	1	34.20	34.35	-1	300	-0.33%
2018/09/26	1	34.10	0	0.00	34.15	1	306	0.33%
2018/09/21	0	0.00	0.8	34.30	34.30	-0.8	315	-0.24%
2018/09/12	1	34.00	0	0.00	33.80	1	392	0.25%
2018/09/10	1	34.50	0	0.00	34.00	1	392	0.26%
2018/09/07	1	35.50	1	35.20	34.90	0	400	0.00%
2018/09/04	5	36.00	0	0.00	35.95	5	437	1.14%
2018/08/29	7	36.08	5	35.90	36.00	2	443	0.45%
2018/08/15	3	34.83	1	34.95	34.80	2	473	0.42%
2018/08/14	14	37.41	0	0.00	37.50	14	460	3.04%
2018/08/13	1	37.40	0	0.00	37.50	1	444	0.23%
2018/08/08	1	37.90	0	0.00	37.95	1	424	0.24%
2018/08/07	0	0.00	35	38.10	38.00	-35	422	-8.28%
2018/08/06	1	38.15	0	0.00	38.20	1	422	0.24%
2018/08/02	2	37.63	0	0.00	37.55	2	425	0.47%
2018/08/01	0	0.00	1	38.00	38.00	-1	427	-0.23%
2018/07/30	1	37.55	0	0.00	37.60	1	425	0.23%
2018/07/24	0	0.00	1	37.10	37.35	-1	432	-0.23%
2018/07/16	1	36.95	0	0.00	37.00	1	468	0.21%
2018/07/13	0	0.00	1	36.85	36.90	-1	472	-0.21%
2018/07/12	0	0.00	10	36.70	36.70	-10	479	-2.09%
2018/07/11	1	36.55	0	0.00	36.55	1	489	0.20%
2018/07/06	6	36.07	0	0.00	36.05	6	505	1.19%
2018/07/02	0	0.00	1	38.15	37.80	-1	500	-0.20%
2018/06/29	5	38.97	9	38.88	38.15	-4	496	-0.81%
2018/06/27	0	0.00	1	36.85	36.80	-1	431	-0.23%
2018/06/26	1	36.40	0	0.00	36.40	1	433	0.23%
2018/06/25	1	36.85	1	36.75	36.85	0	431	0.00%
2018/06/19	35	37.35	0	0.00	37.30	35	428	8.16%
2018/06/15	4	37.53	0	0.00	37.15	4	429	0.93%
2018/06/06	0	0.00	2	38.10	37.90	-2	391	-0.51%
2018/06/01	2	38.00	0	0.00	38.00	2	416	0.48%
2018/05/31	0	0.00	1	38.60	37.45	-1	418	-0.24%
2018/05/30	0	0.00	6	38.25	38.40	-6	418	-1.44%
2018/05/29	0	0.00	1	38.90	38.40	-1	417	-0.24%
2018/05/28	1	38.00	0	0.00	37.95	1	410	0.24%
2018/05/23	2	36.65	0	0.00	36.65	2	403	0.50%
2018/05/21	2	36.50	0	0.00	36.65	2	416	0.48%
2018/05/17	0	0.00	1	36.70	36.50	-1	437	-0.23%
2018/05/16	1	36.50	0	0.00	36.60	1	443	0.23%
2018/05/15	0	0.00	1	37.25	36.90	-1	460	-0.22%
2018/05/14	0	0.00	1	37.05	37.20	-1	488	-0.20%
2018/05/09	1	36.90	0	0.00	36.90	1	507	0.20%
2018/05/08	1	37.15	0	0.00	37.20	1	517	0.19%
2018/05/07	0.1	37.00	0	0.00	36.90	0.1	521	0.02%
2018/05/03	0	0.00	1	36.10	36.25	-1	541	-0.18%
2018/05/02	6	36.13	0	0.00	36.30	6	563	1.06%
2018/04/19	0	0.00	1	38.10	37.70	-1	890	-0.11%
2018/04/18	0	0.00	40	37.65	37.70	-40	887	-4.51%
2018/04/17	5	37.62	0	0.00	37.60	5	881	0.57%
2018/04/16	3	38.10	0	0.00	38.05	3	872	0.34%
2018/04/09	0	0.00	6	38.95	38.95	-6	878	-0.68%
2018/04/03	0	39.20	0	0.00	38.95	0	881	0.00%
2018/03/31	0	0.00	1	39.10	39.10	-1	883	-0.11%
2018/03/30	0	0.00	1	39.30	39.40	-1	882	-0.11%
2018/03/23	1	38.40	0	0.00	38.80	1	889	0.11%
2018/03/19	0	39.15	0	0.00	38.85	0	905	0.00%
2018/03/16	0	0.00	1	39.20	38.95	-1	905	-0.11%
2018/03/15	0	39.30	0.3	39.30	39.15	-0.3	902	-0.04%
2018/03/13	1	39.25	2	39.25	39.30	-1	899	-0.11%
2018/03/12	0	0.00	10	38.90	38.95	-10	897	-1.11%
2018/03/09	1	38.65	1	38.25	38.75	0	901	0.00%
2018/03/08	4	38.80	0	0.00	38.80	4	892	0.45%
2018/03/07	3	38.60	0	0.00	38.60	3	893	0.34%
2018/02/26	0	0.00	1	39.45	39.50	-1	977	-0.10%
2018/02/22	10	39.30	0	0.00	39.25	10	979	1.02%
2018/02/12	1	39.05	0	0.00	39.10	1	970	0.10%
2018/02/07	0.2	39.35	0	0.00	39.10	0.2	954	0.02%
2018/02/06	5	39.46	4	39.49	39.10	1	940	0.11%
2018/02/02	12	40.52	0	0.00	40.40	12	912	1.32%
2018/01/29	0	0.00	5	41.00	40.95	-5	896	-0.56%
2018/01/26	0	0.00	2	41.80	41.30	-2	886	-0.23%
2018/01/24	0	0.00	3	42.27	42.25	-3	875	-0.34%
2018/01/22	6	42.47	0	0.00	42.20	6	863	0.69%
2018/01/19	1	42.60	16	42.73	42.55	-15	839	-1.79%
2018/01/18	5	43.85	70	43.60	43.00	-65	802	-8.10%
2018/01/17	61	41.53	21	41.57	41.75	40	596	6.71%
2018/01/12	0	0.00	5	39.95	40.00	-5	562	-0.89%