光罩 (2338)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 光罩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光罩

(2338)

可現股當沖

股價
54.4
漲跌
▲0.1
漲幅
+0.18%
成交量
442張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

光罩 (2338)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/20	13.1	54.88	0	0.00	54.30	13.1	1,019	1.28%
2024/11/19	0	0.00	1	55.60	55.20	-1	1,024	-0.10%
2024/11/12	16	55.94	0	0.00	55.70	16	1,051	1.52%
2024/11/11	0	0.00	2	57.00	57.00	-2	1,049	-0.19%
2024/11/08	38	56.81	0	0.00	57.00	38	1,075	3.53%
2024/11/07	1	57.90	74	56.87	58.20	-73	1,089	-6.70%
2024/11/06	1	55.70	0	0.00	55.40	1	1,109	0.09%
2024/11/05	7	55.73	0	56.00	56.00	7	1,152	0.61%
2024/11/04	17	56.03	0	0.00	55.70	17	1,240	1.37%
2024/10/29	11	55.11	0	0.00	55.20	11	1,340	0.82%
2024/10/28	2	56.45	0	0.00	56.60	2	1,330	0.15%
2024/10/25	19.1	57.58	20	58.52	57.30	-0.9	1,339	-0.07%
2024/10/24	20	58.30	21	58.80	57.80	-1	1,344	-0.07%
2024/10/23	4	58.45	3	59.20	58.10	1	1,341	0.07%
2024/10/22	0	58.40	10	58.44	58.10	-10	1,350	-0.74%
2024/10/21	2	57.80	0	0.00	58.50	2	1,395	0.14%
2024/10/16	1	57.34	1	58.50	57.50	0	1,600	0.00%
2024/10/15	1	58.30	0	0.00	58.30	1	1,643	0.06%
2024/10/11	10	58.60	0	0.00	58.70	10	1,759	0.57%
2024/10/08	0	0.00	0	59.90	60.00	0	2,038	0.00%
2024/10/07	0	0.00	7	59.94	60.60	-7	2,072	-0.34%
2024/10/04	0	58.90	0	0.00	58.90	0	2,119	0.00%
2024/09/27	10	59.00	8	59.43	59.30	2	2,327	0.09%
2024/09/26	0	0.00	0	58.90	57.80	0	2,323	0.00%
2024/09/24	1	57.00	0	0.00	57.30	1	2,362	0.04%
2024/09/23	2	57.70	1	57.90	57.50	1	2,393	0.04%
2024/09/20	0	0.00	2	56.90	56.90	-2	2,448	-0.08%
2024/09/16	0	0.00	0	57.20	57.10	0	2,940	0.00%
2024/09/10	2	56.45	0	0.00	56.00	2	3,193	0.06%
2024/09/05	11	58.47	0	0.00	58.30	11	3,266	0.34%
2024/09/04	23	58.45	9	59.14	58.70	14	3,268	0.43%
2024/09/03	5	62.80	0	0.00	62.70	5	3,278	0.15%
2024/09/02	11	63.20	11	64.20	63.30	0	3,282	0.00%
2024/08/30	0	0.00	21	64.85	64.60	-21	3,260	-0.64%
2024/08/29	10	63.40	0	0.00	63.50	10	3,242	0.31%
2024/08/28	1	63.40	0	0.00	63.40	1	3,244	0.03%
2024/08/27	10	63.10	0	0.00	63.10	10	3,255	0.31%
2024/08/23	1	62.70	1	63.00	63.10	0	3,293	0.00%
2024/08/22	1	63.00	2	63.70	63.50	-1	3,397	-0.03%
2024/08/21	16	63.09	4	64.10	63.20	12	3,475	0.35%
2024/08/20	0	0.00	2	64.65	63.80	-2	3,472	-0.06%
2024/08/19	5	63.40	1.1	63.62	63.70	3.9	3,478	0.11%
2024/08/16	1	63.40	2	63.95	63.00	-1	3,493	-0.03%
2024/08/15	1	63.00	0	0.00	62.90	1	3,515	0.03%
2024/08/14	1	63.10	1	63.60	63.10	0	3,562	0.00%
2024/08/09	0.1	61.70	2	62.05	61.40	-1.9	3,594	-0.05%
2024/08/08	3	60.00	0	0.00	60.20	3	3,577	0.08%
2024/08/07	3.1	63.58	7	63.47	63.20	-3.9	3,546	-0.11%
2024/08/06	2	61.95	0	0.00	60.80	2	3,532	0.06%
2024/08/05	16	62.91	6	63.25	62.80	10	3,513	0.28%
2024/08/02	1	69.80	2	69.80	69.70	-1	3,676	-0.03%
2024/07/31	0.1	71.20	2	71.20	71.20	-1.9	3,810	-0.05%
2024/07/30	0	70.60	2	71.80	71.50	-2	3,810	-0.05%
2024/07/29	0.1	72.80	0	0.00	70.50	0.1	3,793	0.00%
2024/07/22	1	73.20	3	73.00	73.20	-2	3,732	-0.05%
2024/07/19	1	76.00	6	77.50	76.10	-5	3,687	-0.14%
2024/07/18	0	0.00	5	78.70	79.60	-5	3,614	-0.14%
2024/07/17	7	81.37	5	82.16	81.10	2	3,555	0.06%
2024/07/16	8	83.01	0	0.00	81.90	8	3,499	0.23%
2024/07/15	2	82.20	1	83.40	81.60	1	3,468	0.03%
2024/07/12	3	83.13	1	81.80	82.30	2	3,428	0.06%
2024/07/11	10	84.37	4	82.48	83.60	6	3,353	0.18%
2024/07/10	1	78.70	1	79.40	78.70	0	3,100	0.00%
2024/07/09	3	79.47	0	77.90	78.60	3	3,091	0.10%
2024/07/08	0	0.00	2	80.70	79.90	-2	3,068	-0.07%
2024/07/05	6	80.17	12	80.48	81.00	-6	3,026	-0.20%
2024/07/04	3	80.47	7	80.50	80.20	-4	2,994	-0.13%
2024/07/03	6	78.00	3	78.00	77.50	3	2,956	0.10%
2024/07/02	3	76.10	3	76.50	76.60	0	2,929	0.00%
2024/07/01	3	77.70	0	0.00	76.00	3	2,917	0.10%
2024/06/28	0	0.00	1	75.50	76.10	-1	2,883	-0.03%
2024/06/27	1	74.80	1	75.80	74.80	0	2,873	0.00%
2024/06/26	1.1	78.61	1	78.70	76.60	0.1	2,838	0.00%
2024/06/25	1	78.60	2.4	77.82	78.60	-1.4	2,787	-0.05%
2024/06/24	9	78.77	7	80.83	78.30	2	2,673	0.07%
2024/06/21	11	80.81	19.1	79.77	80.50	-8.1	2,569	-0.32%
2024/06/20	11	78.97	32.2	78.16	80.20	-21.2	2,283	-0.93%
2024/06/18	0	0.00	1	73.50	73.60	-1	2,085	-0.05%
2024/06/17	0	0.00	5	75.02	74.20	-5	2,079	-0.24%
2024/06/14	3	73.30	0	0.00	72.90	3	2,034	0.15%
2024/06/13	6	73.90	13	74.50	74.40	-7	1,999	-0.35%
2024/06/12	1.5	73.37	0	0.00	73.50	1.5	1,958	0.08%
2024/06/11	0	0.00	2.5	72.70	72.70	-2.5	1,954	-0.13%
2024/06/07	0.6	73.10	7	73.10	73.30	-6.5	1,961	-0.33%
2024/06/06	0.2	71.20	2	71.75	70.70	-1.8	1,956	-0.09%
2024/06/05	1	71.20	0	0.00	71.30	1	1,954	0.05%
2024/06/04	0	0.00	3	71.50	71.20	-3	1,974	-0.15%
2024/05/31	1	71.80	1	71.80	71.50	0	1,994	0.00%
2024/05/30	3	71.40	0	0.00	71.20	3	1,991	0.15%
2024/05/29	1	72.80	5	72.96	72.30	-4	1,987	-0.20%
2024/05/28	25	74.31	21	74.77	73.70	4	1,957	0.20%
2024/05/27	5	72.64	18	73.61	73.60	-13	1,846	-0.70%
2024/05/24	6	70.18	0	0.00	71.00	6	1,790	0.34%
2024/05/23	5	70.60	1	70.70	70.40	4	1,842	0.22%
2024/05/22	0	0.00	3	71.50	71.50	-3	1,856	-0.16%
2024/05/21	3	72.00	0	0.00	71.80	3	1,847	0.16%
2024/05/20	2	71.30	9	71.34	71.30	-7	1,828	-0.38%
2024/05/17	0	0.00	3	70.83	70.00	-3	1,773	-0.17%
2024/05/16	1	68.90	3	69.20	69.30	-2	1,743	-0.11%
2024/05/15	8	69.00	10	68.90	68.50	-2	1,749	-0.11%
2024/05/14	6	68.23	0	0.00	68.20	6	1,753	0.34%
2024/05/13	1	68.40	0	0.00	68.50	1	1,751	0.06%
2024/05/10	2	68.80	0	0.00	68.50	2	1,735	0.12%
2024/05/09	6	69.70	1	72.10	69.70	5	1,698	0.29%
2024/05/08	3	72.13	16	73.21	70.30	-13	1,626	-0.80%
2024/05/07	1	75.30	17	71.62	75.70	-16	1,392	-1.15%
2024/05/03	0	0.00	16	68.50	68.20	-16	1,205	-1.33%
2024/05/02	0	0.00	0.1	67.70	67.80	-0.1	1,199	-0.01%
2024/04/29	0	0.00	27	67.50	67.50	-27	1,210	-2.23%
2024/04/26	27	66.67	0	0.00	66.30	27	1,216	2.22%
2024/04/25	0	0.00	0.1	67.00	66.60	-0.1	1,231	-0.01%
2024/04/24	0	66.50	1	66.70	66.90	-1	1,237	-0.08%
2024/04/23	2	64.10	0	0.00	64.60	2	1,248	0.16%
2024/04/22	0.1	63.83	0	0.00	63.60	0.1	1,252	0.01%
2024/04/19	25.1	66.81	1	67.50	65.50	24.1	1,231	1.96%
2024/04/18	10	68.20	0	0.00	68.10	10	1,192	0.84%
2024/04/16	1	67.50	1	67.80	67.60	0	1,195	0.00%
2024/04/12	0	0.00	1	71.80	70.80	-1	1,211	-0.08%
2024/04/11	5	71.10	0	0.00	71.50	5	1,194	0.42%
2024/04/10	0	0.00	7	71.71	71.60	-7	1,184	-0.59%
2024/04/09	6	71.17	25.2	70.60	71.20	-19.2	1,144	-1.68%
2024/04/08	11	68.25	0	0.00	68.40	11	1,075	1.02%
2024/04/03	0	0.00	12.1	69.30	69.30	-12.1	1,074	-1.12%
2024/04/01	2	68.85	2	68.90	68.80	0	1,093	0.00%
2024/03/29	0	0.00	2	68.15	68.00	-2	1,087	-0.18%
2024/03/28	1	68.00	0	0.00	68.00	1	1,091	0.09%
2024/03/27	0	0.00	1	67.30	67.20	-1	1,101	-0.09%
2024/03/26	3.1	66.94	0	0.00	67.00	3.1	1,105	0.28%
2024/03/22	0	0.00	1	68.20	68.40	-1	1,121	-0.09%
2024/03/21	2	67.70	0	0.00	68.30	2	1,128	0.18%
2024/03/20	6	67.82	0	0.00	67.50	6	1,141	0.53%
2024/03/18	0	67.40	0	0.00	67.80	0	1,157	0.00%
2024/03/15	0	67.70	0	0.00	67.40	0	1,167	0.00%
2024/03/14	2	68.55	0	0.00	67.90	2	1,161	0.17%
2024/03/13	7	68.54	7	70.79	68.50	0	1,158	0.00%
2024/03/12	0	0.00	0.1	70.40	70.00	-0.1	1,165	-0.01%
2024/03/11	11.1	67.55	0	0.00	67.50	11.1	1,140	0.97%
2024/03/08	0	0.00	2	70.30	67.70	-2	1,171	-0.17%
2024/03/07	13	69.54	2	71.45	68.80	11	1,235	0.89%
2024/03/06	0	0.00	21	69.26	70.30	-21	1,337	-1.57%
2024/03/05	5	69.20	11	70.13	69.10	-6	1,615	-0.37%
2024/03/04	1	69.90	0	0.00	69.90	1	1,656	0.06%
2024/03/01	1	69.30	3	69.83	69.30	-2	1,643	-0.12%
2024/02/29	5	69.96	5	69.54	69.60	0	1,648	0.00%
2024/02/27	18	70.90	2	69.90	69.80	16	1,652	0.97%
2024/02/26	15	72.42	2	72.95	72.10	13	1,654	0.79%
2024/02/23	1	71.00	2	71.55	70.90	-1	1,598	-0.06%
2024/02/20	0	0.00	3	70.40	70.40	-3	1,581	-0.19%
2024/02/19	1	70.90	0	0.00	70.90	1	1,585	0.06%
2024/02/16	3	70.37	2	70.00	70.70	1	1,584	0.06%
2024/02/15	1	69.60	25	69.10	69.70	-24	1,579	-1.52%
2024/02/05	1	66.60	0	0.00	67.30	1	1,570	0.06%
2024/02/01	4	67.23	0	0.00	67.20	4	1,689	0.24%
2024/01/30	5	67.68	0	0.00	67.60	5	1,709	0.29%
2024/01/29	0	0.00	0.4	68.20	68.20	-0.4	1,742	-0.02%
2024/01/26	5	67.90	1	68.10	67.90	4	1,769	0.23%
2024/01/25	7	68.67	0	0.00	68.40	7	1,779	0.39%
2024/01/23	1	68.60	4	68.50	69.30	-3	1,800	-0.17%
2024/01/22	0	0.00	1	68.40	68.90	-1	1,801	-0.06%
2024/01/19	5	67.50	0	0.00	67.70	5	1,804	0.28%
2024/01/18	1	67.20	0	0.00	67.20	1	1,809	0.06%
2024/01/17	3	67.80	0	0.00	67.90	3	1,825	0.16%
2024/01/16	1	69.10	5	69.50	69.20	-4	1,816	-0.22%
2024/01/15	0	0.00	7	70.00	70.30	-7	1,859	-0.38%
2024/01/12	3	69.40	0	0.00	69.50	3	1,892	0.16%
2024/01/10	2	69.30	0	0.00	69.30	2	1,927	0.10%
2024/01/09	6	70.18	4	71.65	70.10	2	1,945	0.10%
2024/01/08	1	71.60	2	71.50	71.60	-1	2,002	-0.05%
2024/01/04	1	69.10	0	0.00	69.20	1	2,052	0.05%
2024/01/02	1	70.40	0	0.00	70.20	1	2,161	0.05%
2023/12/27	0	0.00	10	71.20	71.20	-10	2,150	-0.47%
2023/12/26	0	0.00	15	69.97	70.50	-15	2,140	-0.70%
2023/12/25	1	68.90	10	69.00	68.80	-9	2,144	-0.42%
2023/12/22	9	69.46	0	0.00	69.30	9	2,152	0.42%
2023/12/19	0	0.00	1	70.30	70.70	-1	2,135	-0.05%
2023/12/15	1	72.80	1	71.90	71.70	0	2,125	0.00%
2023/12/14	0	0.00	17	71.79	72.00	-17	2,121	-0.80%
2023/12/13	6.1	70.58	0	0.00	70.50	6.1	2,104	0.29%
2023/12/12	1	71.20	1	70.60	70.60	0	2,112	0.00%
2023/12/11	6	71.12	2	70.90	70.90	4	2,107	0.19%
2023/12/08	1	70.60	0	0.00	70.50	1	2,103	0.05%
2023/12/07	0	0.00	2	72.40	70.50	-2	2,093	-0.10%
2023/12/06	1	72.10	1	72.30	72.20	0	2,076	0.00%
2023/12/05	5	71.80	0	0.00	72.80	5	2,067	0.24%
2023/12/04	13.1	74.49	3.4	75.39	73.20	9.7	2,031	0.48%
2023/12/01	9	76.67	5.4	77.12	76.20	3.6	1,958	0.18%
2023/11/30	15	75.95	8	76.75	76.90	7	1,833	0.38%
2023/11/29	0	0.00	16	70.89	71.00	-16	1,548	-1.03%
2023/11/27	1	67.80	0	0.00	67.80	1	1,508	0.07%
2023/11/21	0	0.00	27	68.50	68.60	-27	1,496	-1.80%
2023/11/17	4	66.90	22	67.00	67.00	-18	1,558	-1.15%
2023/11/16	12	66.59	0	0.00	66.40	12	1,584	0.76%
2023/11/15	12	67.06	4.3	67.13	66.90	7.7	1,628	0.47%
2023/11/14	8	66.70	1.1	67.11	67.10	6.9	1,653	0.42%
2023/11/13	1	66.60	2	67.00	66.70	-1	1,691	-0.06%
2023/11/10	4.1	65.85	0	0.00	66.20	4.1	1,718	0.24%
2023/11/09	15.3	66.51	1	66.60	67.00	14.3	1,703	0.84%
2023/11/08	6	71.40	0.1	71.70	71.50	5.9	1,636	0.36%
2023/11/07	0	0.00	3	71.80	71.90	-3	1,640	-0.18%
2023/11/06	1.5	71.70	13.3	72.40	72.40	-11.8	1,649	-0.72%
2023/11/03	3	71.20	17	70.97	71.20	-14	1,626	-0.86%
2023/11/02	0	0.00	11	69.23	69.80	-11	1,635	-0.67%
2023/11/01	3	68.00	0	0.00	68.00	3	1,638	0.18%
2023/10/31	16	69.52	23	69.61	68.00	-7	1,648	-0.42%
2023/10/27	1	68.60	0	0.00	68.50	1	1,733	0.06%
2023/10/26	1	69.70	0	0.00	69.00	1	1,771	0.06%
2023/10/25	0	0.00	6.4	70.98	71.10	-6.4	1,822	-0.35%
2023/10/24	2.1	69.21	0	0.00	69.30	2.1	1,845	0.11%
2023/10/23	6	69.58	6	71.75	69.20	0	1,903	0.00%
2023/10/20	20	68.83	10	71.17	70.60	10	1,894	0.53%
2023/10/19	0	0.00	6	70.38	70.20	-6	1,884	-0.32%
2023/10/18	4	69.60	0	0.00	69.60	4	1,884	0.21%
2023/10/17	1.3	70.72	0	0.00	70.80	1.3	1,884	0.07%
2023/10/16	0.6	72.20	0	0.00	71.70	0.6	1,883	0.03%
2023/10/13	0	0.00	33	72.52	72.50	-33	1,843	-1.79%
2023/10/12	12	71.98	10.2	72.70	72.40	1.9	1,870	0.10%
2023/10/11	2	72.10	29	71.73	71.80	-27	1,896	-1.42%
2023/10/05	0	0.00	3	68.90	68.60	-3	1,847	-0.16%
2023/10/03	1	68.00	0	0.00	68.00	1	1,875	0.05%
2023/09/28	0	0.00	2	67.40	67.40	-2	1,947	-0.10%
2023/09/27	6	65.25	4	65.40	65.60	2	2,007	0.10%
2023/09/22	2	66.90	0	0.00	67.20	2	2,231	0.09%
2023/09/20	3	67.53	0	68.30	67.40	3	2,257	0.13%
2023/09/19	8.1	68.40	0	0.00	68.20	8.1	2,272	0.36%
2023/09/15	0	0.00	5	69.90	70.10	-5	2,277	-0.22%
2023/09/14	0	0.00	1	69.10	69.00	-1	2,279	-0.04%
2023/09/11	1	67.10	0	0.00	67.00	1	2,312	0.04%
2023/09/01	1	69.30	0	0.00	70.20	1	2,599	0.04%
2023/08/31	0	0.00	4	70.40	69.90	-4	2,608	-0.15%
2023/08/30	0	0.00	1	69.90	70.30	-1	2,623	-0.04%
2023/08/29	1	67.90	0	0.00	68.80	1	2,646	0.04%
2023/08/25	2	68.95	0	0.00	68.70	2	2,669	0.07%
2023/08/24	11	70.39	10	71.49	69.80	1	2,678	0.04%
2023/08/23	1	67.00	14.1	68.91	69.80	-13.1	2,656	-0.49%
2023/08/22	7	67.17	1	68.30	66.80	6	2,645	0.23%
2023/08/21	15	66.95	7	67.27	67.50	8	2,645	0.30%
2023/08/18	7	68.70	6	69.45	68.10	1	2,616	0.04%
2023/08/17	3	66.93	7	68.47	69.30	-4	2,630	-0.15%
2023/08/16	5	67.20	0	0.00	67.80	5	2,602	0.19%
2023/08/15	1	68.60	1	69.10	68.80	0	2,610	0.00%
2023/08/14	2	67.75	0	0.00	67.50	2	2,622	0.08%
2023/08/10	2	70.25	4	69.78	69.90	-2	2,644	-0.08%
2023/08/09	11.1	71.09	2	71.60	71.30	9.1	2,650	0.34%
2023/08/08	2	71.60	0	0.00	71.40	2	2,704	0.07%
2023/08/07	5	72.06	0	0.00	72.30	5	2,699	0.19%
2023/08/04	6	71.70	1.1	72.65	72.50	4.9	2,707	0.18%
2023/08/02	20.1	71.91	4	72.20	71.80	16.1	2,700	0.60%
2023/08/01	15	74.95	1	74.60	74.60	14	2,646	0.53%
2023/07/31	19	76.94	1	79.10	75.90	18	2,629	0.68%
2023/07/28	10.1	77.34	17.2	76.74	77.80	-7.1	2,611	-0.27%
2023/07/27	5	73.80	20	74.47	74.00	-15	2,575	-0.58%
2023/07/26	31.1	74.42	15.3	74.22	73.00	15.8	2,553	0.62%
2023/07/25	4.1	76.14	0	0.00	75.80	4.1	2,507	0.16%
2023/07/24	1.1	76.70	0	0.00	76.40	1.1	2,490	0.04%
2023/07/21	1	77.70	0	0.00	77.70	1	2,501	0.04%
2023/07/20	0	0.00	8.1	78.23	78.50	-8.1	2,573	-0.31%
2023/07/19	7.1	79.62	0	0.00	79.30	7.1	2,573	0.28%
2023/07/18	4	80.15	0	0.00	79.90	4	2,619	0.15%
2023/07/17	0	0.00	1	82.80	81.40	-1	2,644	-0.04%
2023/07/14	1.1	81.48	0	0.00	80.60	1.1	2,667	0.04%
2023/07/13	2.1	80.74	2.1	81.16	81.70	0	2,679	0.00%
2023/07/12	5.1	79.80	0	0.00	79.70	5.1	2,674	0.19%
2023/07/11	0	0.00	1.1	80.30	80.30	-1.1	2,688	-0.04%
2023/07/10	0.2	78.96	0	0.00	78.80	0.2	2,777	0.01%
2023/07/07	1.1	79.54	1.8	79.30	79.40	-0.7	2,792	-0.02%
2023/07/06	1.1	81.44	0.5	81.90	81.40	0.6	2,779	0.02%
2023/07/05	3	83.90	3	83.83	82.70	0	2,773	0.00%
2023/07/04	1.3	82.76	2.2	83.72	83.60	-1	2,746	-0.03%
2023/07/03	1	83.00	2	83.75	83.00	-1	2,782	-0.04%
2023/06/30	3	83.57	27.1	82.87	83.10	-24.1	2,755	-0.87%
2023/06/29	0	0.00	6.1	80.27	80.50	-6.1	2,662	-0.23%
2023/06/28	1	77.80	0	0.00	77.70	1	2,685	0.04%
2023/06/27	1.1	77.72	0	0.00	77.70	1.1	2,761	0.04%
2023/06/26	1.1	78.82	4	79.25	79.00	-2.9	2,786	-0.10%
2023/06/21	1	80.20	0	0.00	80.00	1	2,870	0.03%
2023/06/20	2.1	80.35	1	80.40	80.20	1.1	2,945	0.04%
2023/06/19	1	80.30	2	81.40	81.40	-1	3,043	-0.03%
2023/06/16	0	0.00	1	80.70	81.00	-1	3,201	-0.03%
2023/06/15	4	81.60	0	81.30	81.80	4	3,482	0.11%
2023/06/14	15.1	82.06	2	81.80	81.70	13.1	3,665	0.36%
2023/06/13	12	82.50	11.1	82.77	82.60	0.9	3,785	0.02%
2023/06/12	5	82.42	1	82.40	81.10	4	3,787	0.11%
2023/06/09	30	83.15	78	82.86	82.90	-48	3,772	-1.27%
2023/06/08	6	81.08	8	82.91	79.90	-2	3,723	-0.05%
2023/06/07	7	81.26	0	0.00	81.40	7	3,640	0.19%
2023/06/06	2	80.25	2	81.00	81.10	0	3,665	0.00%
2023/06/05	0	0.00	3	81.43	80.80	-3	3,718	-0.08%
2023/06/02	11	79.74	2	80.10	80.30	9	3,775	0.24%
2023/06/01	15	79.85	0	0.00	80.00	15	3,824	0.39%
2023/05/31	1	80.80	1	81.10	81.10	0	3,813	0.00%
2023/05/30	2	81.00	2	80.65	80.80	0	3,814	0.00%
2023/05/29	2	81.70	0	0.00	81.80	2	3,822	0.05%
2023/05/26	4	82.08	10	81.90	80.50	-6	3,819	-0.16%
2023/05/25	7	81.43	7	81.47	81.60	0	3,812	0.00%
2023/05/24	0	0.00	1	81.20	80.90	-1	3,881	-0.03%
2023/05/23	1	81.60	8	81.08	81.60	-7	3,882	-0.18%
2023/05/22	10	79.92	1	80.30	80.20	9	3,859	0.23%
2023/05/19	5	79.94	4	79.88	79.70	1	3,857	0.03%
2023/05/18	4	78.98	3	79.80	79.20	1	3,859	0.03%
2023/05/17	0	0.00	1	78.90	78.90	-1	3,875	-0.03%
2023/05/16	2	77.80	10.1	77.84	78.10	-8.1	3,902	-0.21%
2023/05/15	3	75.90	2	75.90	75.70	1	3,910	0.03%
2023/05/12	9	78.36	1	79.50	76.90	8	3,958	0.20%
2023/05/11	9	78.36	1	79.50	77.30	8	4,023	0.20%
2023/05/10	3	78.10	1	79.10	79.10	2	4,257	0.05%
2023/05/09	4	79.78	1	80.30	79.20	3	4,261	0.07%
2023/05/08	52	80.12	4	81.63	79.80	48	4,284	1.12%
2023/05/05	4	80.20	4	80.35	80.60	0	4,316	0.00%
2023/05/04	2	79.05	1	80.10	79.50	1	4,469	0.02%
2023/05/03	9	80.14	2	79.60	79.70	7	4,532	0.15%
2023/05/02	0	0.00	9	80.94	81.80	-9	4,582	-0.20%
2023/04/28	4	80.13	1	80.80	80.00	3	4,687	0.06%
2023/04/27	2	78.90	3	79.87	79.50	-1	4,742	-0.02%
2023/04/26	2	78.05	12	78.33	79.40	-10	4,999	-0.20%
2023/04/25	10.1	80.24	8	79.84	78.40	2.1	5,247	0.04%
2023/04/24	4	81.88	2	82.60	82.50	2	5,299	0.04%
2023/04/21	8.1	82.57	4	83.25	82.30	4.1	5,591	0.07%
2023/04/20	22	84.15	5	84.80	83.70	17	5,675	0.30%
2023/04/19	2.1	84.11	2	84.95	83.60	0.1	5,876	0.00%
2023/04/18	34	86.62	0	0.00	85.20	34	5,991	0.57%
2023/04/17	8	87.51	4	87.90	87.40	4	6,045	0.07%
2023/04/14	6	88.43	2	89.05	88.20	4	6,108	0.07%
2023/04/13	19	88.89	4	88.35	88.20	15	6,186	0.24%
2023/04/12	2	92.00	2	92.75	92.10	0	6,168	0.00%
2023/04/11	5	92.62	5	93.28	93.50	0	6,215	0.00%
2023/04/10	3	92.33	0	0.00	92.20	3	6,325	0.05%
2023/04/07	2	93.40	1.1	94.47	93.10	0.9	6,410	0.01%
2023/04/06	15	93.45	3	94.27	92.90	12	6,415	0.19%
2023/03/31	1	91.00	1	92.50	92.50	0	6,384	0.00%
2023/03/30	1	91.60	4	92.35	91.50	-3	6,389	-0.05%
2023/03/29	7	92.19	4	94.48	91.60	3	6,450	0.05%
2023/03/28	7	93.93	2	93.99	93.50	5	6,521	0.08%
2023/03/27	4	95.90	7	96.76	95.90	-3	6,501	-0.05%
2023/03/24	1	97.10	2	97.50	96.00	-1	6,511	-0.02%
2023/03/23	3	96.63	4.4	96.41	96.60	-1.4	6,468	-0.02%
2023/03/22	8	97.06	7	96.67	96.90	1	6,488	0.02%
2023/03/21	15.1	95.74	56.1	96.50	95.40	-41	6,506	-0.63%
2023/03/20	17.1	94.81	25.3	91.86	94.60	-8.2	6,455	-0.13%
2023/03/17	16.3	88.43	16.1	88.62	88.80	0.2	6,394	0.00%
2023/03/16	22	85.55	18	86.39	86.10	4	6,350	0.06%
2023/03/15	0	0.00	5	83.66	84.40	-5	6,433	-0.08%
2023/03/14	2.1	82.29	0	0.00	82.10	2.1	6,608	0.03%
2023/03/10	1	84.10	0.2	83.95	84.20	0.8	6,986	0.01%
2023/03/09	3	86.30	1	86.80	86.00	2	7,407	0.03%
2023/03/08	8	86.70	10	86.59	87.00	-2	7,551	-0.03%
2023/03/07	7.2	86.31	20.2	86.29	87.00	-13	7,808	-0.17%
2023/03/06	9	84.71	55	84.93	84.90	-46	7,967	-0.58%
2023/03/02	11	82.49	0	0.00	82.40	11	8,226	0.13%
2023/03/01	1	81.60	1	82.50	83.10	0	8,613	0.00%
2023/02/24	16.1	82.84	0	0.00	82.60	16.1	8,757	0.18%
2023/02/23	0	0.00	3	83.10	83.30	-3	8,841	-0.03%
2023/02/22	20	83.44	0	0.00	82.50	20	8,948	0.22%
2023/02/21	16	85.69	0	86.10	85.60	16	9,042	0.18%
2023/02/20	12	86.65	11	87.53	86.50	1	9,270	0.01%
2023/02/17	0	0.00	1	86.50	86.80	-1	9,578	-0.01%
2023/02/16	0	0.00	4	85.80	87.10	-4	9,665	-0.04%
2023/02/15	7.1	84.68	5	85.22	85.50	2.1	9,951	0.02%
2023/02/14	3	84.37	2	84.90	84.20	1	10,344	0.01%
2023/02/13	1	85.30	0	0.00	85.10	1	10,481	0.01%
2023/02/10	3.1	85.95	0	0.00	85.70	3.1	10,540	0.03%
2023/02/09	2	86.30	46	86.52	87.40	-44	10,678	-0.41%
2023/02/08	71.1	86.42	15	85.82	86.00	56.1	10,680	0.53%
2023/02/07	1	89.10	0	0.00	89.40	1	10,503	0.01%
2023/02/06	1	89.00	8	89.34	88.80	-7	10,530	-0.07%
2023/02/03	3	90.50	1.1	90.62	90.00	2	10,621	0.02%
2023/02/02	24.1	91.10	22	91.22	91.80	2.1	10,634	0.02%
2023/02/01	7	90.06	2	90.55	91.00	5	10,554	0.05%
2023/01/31	2	90.80	2	91.40	91.70	0	10,600	0.00%
2023/01/30	1	91.40	11	89.97	91.80	-10	10,593	-0.09%
2023/01/17	0	0.00	8	88.84	88.20	-8	10,536	-0.08%
2023/01/16	21	89.67	3.3	90.21	89.70	17.8	10,549	0.17%
2023/01/13	2	89.50	6	89.95	90.80	-4	10,314	-0.04%
2023/01/12	1	88.00	4	89.43	88.20	-3	10,081	-0.03%
2023/01/11	9.3	89.15	7	88.71	89.40	2.3	10,013	0.02%
2023/01/10	7	87.40	13	89.55	86.00	-6	9,861	-0.06%
2023/01/09	20	89.98	6.1	89.71	90.20	13.9	9,800	0.14%
2023/01/06	3.1	89.32	6	88.42	88.00	-2.9	9,627	-0.03%
2023/01/05	4	87.63	1	88.90	87.00	3	9,544	0.03%
2023/01/04	2	88.30	1	87.90	89.00	1	9,505	0.01%
2023/01/03	1	87.40	1	87.30	87.50	0	9,496	0.00%
2022/12/30	2	85.85	2	85.80	84.70	0	9,586	0.00%
2022/12/29	0	0.00	3	83.20	85.80	-3	9,837	-0.03%
2022/12/28	2	86.30	6.1	86.40	84.40	-4.1	9,908	-0.04%
2022/12/27	8.1	87.42	1	88.00	88.20	7.1	9,889	0.07%
2022/12/26	2	85.05	2	85.50	84.10	0	9,879	0.00%
2022/12/23	1	86.10	9	84.50	86.30	-8	10,004	-0.08%
2022/12/22	8	86.98	1	87.00	85.50	7	10,141	0.07%
2022/12/21	0	0.00	8	87.18	85.70	-8	10,173	-0.08%
2022/12/20	11	88.46	1	89.50	85.80	10	10,097	0.10%
2022/12/19	4	88.93	0	0.00	90.20	4	10,007	0.04%
2022/12/16	0	0.00	10	89.21	90.00	-10	9,957	-0.10%
2022/12/15	6	90.95	50.1	90.93	90.80	-44.1	9,923	-0.44%
2022/12/14	56.1	90.50	6	91.10	91.50	50.1	9,882	0.51%
2022/12/13	3	89.97	1	90.80	89.10	2	9,783	0.02%
2022/12/12	25	92.12	1	92.50	91.20	24	9,667	0.25%
2022/12/09	2	92.75	4.3	92.64	92.70	-2.3	9,562	-0.02%
2022/12/08	0.1	93.20	0.1	92.63	93.50	0	9,341	0.00%
2022/12/07	4.3	93.79	9	94.61	92.60	-4.7	9,217	-0.05%
2022/12/06	2	96.10	10.1	95.81	95.80	-8.1	9,039	-0.09%
2022/12/05	42	96.66	48	96.77	97.10	-6	8,863	-0.07%
2022/12/02	24	93.91	17.1	94.79	95.70	7	8,733	0.08%
2022/12/01	10.1	93.01	19	92.68	92.20	-8.9	8,478	-0.11%
2022/11/30	10	85.35	12.1	85.49	86.90	-2.1	8,058	-0.03%
2022/11/29	10.1	83.85	11	84.08	85.40	-1	7,899	-0.01%
2022/11/28	11	81.52	16	80.73	83.20	-5	7,584	-0.07%
2022/11/25	7	79.67	18	80.25	79.80	-11	7,371	-0.15%
2022/11/24	23	79.22	16	80.02	79.70	7	7,228	0.10%
2022/11/23	16	77.86	53	76.50	80.00	-37	7,046	-0.53%
2022/11/22	8	74.14	6	73.63	73.30	2	6,665	0.03%
2022/11/21	6	73.17	8.5	72.72	73.40	-2.5	6,521	-0.04%
2022/11/18	20	73.15	9	73.87	72.00	11	6,434	0.17%
2022/11/17	14	71.86	21	72.51	73.40	-7	6,329	-0.11%
2022/11/16	9	70.10	16	70.36	70.80	-7	6,197	-0.11%
2022/11/15	20	69.87	19	70.29	69.90	1	5,976	0.02%
2022/11/14	6	66.83	10	67.67	67.30	-4	5,673	-0.07%
2022/11/11	12	67.84	21	68.81	67.20	-9	5,581	-0.16%
2022/11/10	31	66.04	20	65.57	66.00	11	5,267	0.21%
2022/11/09	14	62.09	21	62.73	65.20	-7	4,856	-0.14%
2022/11/08	2	59.30	6	60.67	59.30	-4	4,684	-0.09%
2022/11/07	31	60.35	21	60.32	59.40	10	4,629	0.22%
2022/11/04	2	60.80	5	62.34	63.40	-3	4,495	-0.07%
2022/11/03	6	58.75	25	61.17	61.40	-19	4,377	-0.43%
2022/11/02	3	59.43	1	58.60	59.40	2	4,315	0.05%
2022/11/01	18	60.45	16	60.15	59.40	2	4,280	0.05%
2022/10/31	6	59.20	13	58.17	59.00	-7	4,194	-0.17%
2022/10/28	16	57.88	1	59.50	56.80	15	4,148	0.36%
2022/10/27	5	58.96	5	58.56	59.70	0	4,078	0.00%
2022/10/26	2	55.80	7	56.33	55.60	-5	3,956	-0.13%
2022/10/25	1	54.80	7	55.61	55.20	-6	3,886	-0.15%
2022/10/24	3	55.93	10	55.62	54.70	-7	3,840	-0.18%
2022/10/21	11	53.55	7	54.54	53.10	4	3,778	0.11%
2022/10/20	4	54.35	1	54.70	54.80	3	3,781	0.08%
2022/10/19	7	55.36	8	55.84	55.40	-1	3,766	-0.03%
2022/10/18	36	57.34	19	55.54	55.10	17	3,721	0.46%
2022/10/17	26	52.69	10	53.80	55.20	16	3,605	0.44%
2022/10/14	7	54.69	5	54.10	55.10	2	3,567	0.06%
2022/10/13	4	51.48	13	52.89	50.10	-9	3,540	-0.25%
2022/10/12	1	55.50	11	54.70	53.90	-10	3,454	-0.29%
2022/10/11	16	56.43	13	56.84	55.70	3	3,414	0.09%
2022/10/07	14	60.92	26	61.35	61.50	-12	3,430	-0.35%
2022/10/06	12	62.50	7	60.59	63.00	5	3,342	0.15%
2022/10/05	2	60.20	0	0.00	60.20	2	3,052	0.07%
2022/10/04	4	54.33	4	55.20	54.80	0	2,945	0.00%
2022/10/03	7	54.01	7	53.71	54.00	0	2,846	0.00%
2022/09/30	1	55.19	0	0.00	55.20	1	2,844	0.04%
2022/09/29	5	59.89	7	56.70	56.00	-2	2,759	-0.07%
2022/09/28	4	62.63	5	63.32	62.10	-1	2,629	-0.04%
2022/09/27	1	67.60	0	0.00	69.00	1	2,632	0.04%
2022/09/26	1	68.30	1.2	69.10	67.40	-0.2	2,682	-0.01%
2022/09/23	2	71.20	0	0.00	71.00	2	2,763	0.07%
2022/09/22	0	0.00	1	72.00	72.30	-1	2,827	-0.04%
2022/09/21	2	73.40	1	73.60	73.60	1	2,863	0.03%
2022/09/20	0	0.00	1	74.20	74.50	-1	2,890	-0.03%
2022/09/14	0.2	73.50	0	0.00	74.30	0.2	3,181	0.01%
2022/09/13	2	74.90	6	74.60	75.00	-4	3,198	-0.13%
2022/09/12	6	73.45	10	74.71	73.10	-4	3,212	-0.12%
2022/09/08	6	71.25	8	71.59	71.80	-2	3,289	-0.06%
2022/09/07	2	67.70	0	0.00	67.60	2	3,408	0.06%
2022/09/06	1	69.90	2	71.40	69.50	-1	3,537	-0.03%
2022/09/05	17	71.93	0	0.00	71.90	17	3,587	0.47%
2022/09/02	3	73.20	0	0.00	73.30	3	3,665	0.08%
2022/09/01	27	73.72	0	0.00	73.80	27	3,706	0.73%
2022/08/31	7	74.00	12	74.83	75.50	-5	3,747	-0.13%
2022/08/30	7	74.10	28	74.36	75.00	-21	3,759	-0.56%
2022/08/29	6	72.42	7	73.41	73.30	-1	3,776	-0.03%
2022/08/26	7	75.50	12	75.92	75.50	-5	3,813	-0.13%
2022/08/25	1	74.30	5	74.40	74.90	-4	3,848	-0.10%
2022/08/24	3	72.80	4	72.88	72.90	-1	3,982	-0.03%
2022/08/23	9	73.52	5	73.90	73.60	4	4,106	0.10%
2022/08/22	17	77.35	7	78.30	76.70	10	4,233	0.24%
2022/08/19	0	0.00	7	78.40	77.60	-7	4,308	-0.16%
2022/08/18	0	0.00	10	77.24	77.10	-10	4,424	-0.23%
2022/08/17	3	75.47	5	76.68	76.60	-2	4,522	-0.04%
2022/08/16	4	77.90	0	0.00	78.00	4	4,583	0.09%
2022/08/15	4	78.20	0	0.00	78.00	4	4,606	0.09%
2022/08/12	2	77.35	1	78.39	76.80	1	4,690	0.02%
2022/08/11	16	77.00	1	75.80	78.20	15	4,797	0.31%
2022/08/09	4	74.85	4	75.25	75.10	0	4,966	0.00%
2022/08/08	1	74.50	1	73.60	74.70	0	5,030	0.00%
2022/08/05	3	74.37	9	74.50	75.20	-6	5,100	-0.12%
2022/08/04	4	71.05	7	71.81	72.30	-3	5,225	-0.06%
2022/08/03	3	72.03	7	71.54	71.30	-4	5,399	-0.07%
2022/08/02	5	72.20	1	72.30	72.30	4	5,480	0.07%
2022/08/01	1	74.20	0	0.00	74.00	1	5,523	0.02%
2022/07/29	1	76.00	3	75.40	75.30	-2	5,539	-0.04%
2022/07/28	2	74.80	3	74.97	74.20	-1	5,564	-0.02%
2022/07/27	2	74.40	11	74.15	74.80	-9	5,569	-0.16%
2022/07/26	1	74.30	2	73.60	73.50	-1	5,613	-0.02%
2022/07/25	1	75.90	0	0.00	75.90	1	5,631	0.02%
2022/07/22	1	77.20	2	77.30	76.70	-1	5,673	-0.02%
2022/07/21	4	76.08	3	75.87	76.60	1	5,729	0.02%
2022/07/20	1	74.10	1	74.90	73.70	0	5,735	0.00%
2022/07/18	2	73.10	2	73.75	73.70	0	5,829	0.00%
2022/07/15	5	73.80	0	0.00	73.80	5	5,813	0.09%
2022/07/14	1	71.90	4	71.30	72.10	-3	5,742	-0.05%
2022/07/13	1	67.20	1	67.20	67.20	0	5,714	0.00%
2022/07/11	1	67.30	0	0.00	67.30	1	5,889	0.02%
2022/07/08	2	68.65	5	66.88	67.80	-3	5,906	-0.05%
2022/07/07	4	64.03	2	64.85	65.00	2	5,850	0.03%
2022/07/05	3.1	64.60	1	64.40	66.60	2.1	5,881	0.04%
2022/07/04	7	66.60	11	66.43	65.90	-4	5,860	-0.07%
2022/07/01	5	70.10	7	69.69	67.00	-2	5,846	-0.03%
2022/06/30	26	72.82	7	73.54	72.90	19	5,781	0.33%
2022/06/29	2	75.50	0	0.00	75.70	2	5,942	0.03%
2022/06/28	2	78.25	11	79.25	79.20	-9	6,026	-0.15%
2022/06/27	11	80.52	1	80.40	80.80	10	6,196	0.16%
2022/06/24	3	76.53	4.5	77.33	76.40	-1.5	6,162	-0.02%
2022/06/23	2.3	78.77	15	79.55	77.00	-12.7	6,159	-0.21%
2022/06/22	23	82.14	12	80.71	79.80	11	6,105	0.18%
2022/06/21	0	88.80	1	88.40	88.60	-1	5,993	-0.02%
2022/06/20	4	89.53	4.1	90.58	87.10	-0.1	5,970	0.00%
2022/06/17	1.1	90.80	1	89.60	91.00	0.1	5,916	0.00%
2022/06/16	5	94.04	6.1	93.07	90.40	-1.1	5,823	-0.02%
2022/06/15	1.1	92.62	3	94.30	94.60	-1.9	5,699	-0.03%
2022/06/13	1	94.00	0	0.00	93.40	1	5,567	0.02%
2022/06/10	0	0.00	5	92.78	93.90	-5	5,505	-0.09%
2022/06/09	4	91.60	5	91.78	93.00	-1	5,493	-0.02%
2022/06/08	1	91.00	1	92.30	91.00	0	5,470	0.00%
2022/06/07	5	91.20	0	0.00	91.50	5	5,531	0.09%
2022/06/06	2	91.45	1	92.60	91.90	1	5,594	0.02%
2022/06/02	3	92.33	2	93.30	92.20	1	5,741	0.02%
2022/06/01	4	92.83	6.1	93.83	93.20	-2.1	5,905	-0.04%
2022/05/31	9	93.64	1	94.00	93.90	8	5,802	0.14%
2022/05/30	3	92.03	4	92.18	91.10	-1	5,707	-0.02%
2022/05/26	2	87.45	3	88.27	87.30	-1	5,496	-0.02%
2022/05/25	2	85.05	3	85.77	86.30	-1	5,420	-0.02%
2022/05/24	1	84.30	5	84.38	83.80	-4	5,415	-0.07%
2022/05/23	1	83.30	0	84.25	83.60	1	5,388	0.02%
2022/05/20	2	84.80	2.1	85.47	84.20	-0.1	5,474	0.00%
2022/05/19	1.1	82.80	5	83.12	85.50	-4	5,432	-0.07%
2022/05/18	10	82.93	12	83.53	83.50	-2	5,408	-0.04%
2022/05/17	2	78.95	3	79.73	81.00	-1	5,653	-0.02%
2022/05/16	8	80.35	4	81.50	79.60	4	5,947	0.07%
2022/05/13	2	81.35	5	80.94	81.00	-3	5,981	-0.05%
2022/05/12	3.5	80.16	5	80.42	78.70	-1.5	6,012	-0.02%
2022/05/11	7	79.66	10	79.83	80.30	-3	6,076	-0.05%
2022/05/10	1	77.80	5.3	75.46	77.80	-4.3	6,048	-0.07%
2022/05/09	3	74.60	0	0.00	74.20	3	6,119	0.05%
2022/05/06	1	75.10	1	76.40	76.70	0	6,147	0.00%
2022/05/05	1	77.40	2	78.50	77.40	-1	6,239	-0.02%
2022/05/04	1	76.40	1	76.00	76.40	0	6,346	0.00%
2022/05/03	3	75.50	10	75.79	75.70	-7	6,439	-0.11%
2022/04/29	1	74.00	1	75.60	74.00	0	6,532	0.00%
2022/04/28	1	73.60	4	71.93	73.60	-3	6,651	-0.05%
2022/04/27	7	70.93	12	70.98	73.00	-5	6,763	-0.07%
2022/04/26	3	74.77	1	75.90	74.70	2	7,265	0.03%
2022/04/25	3	75.47	13	75.60	74.50	-10	7,506	-0.13%
2022/04/22	15	79.67	0	79.50	79.20	15	7,569	0.20%
2022/04/21	4	81.48	3	81.57	82.10	1	7,655	0.01%
2022/04/20	2	81.05	4	81.95	81.60	-2	7,659	-0.03%
2022/04/19	8	81.54	14	81.82	81.20	-6	7,711	-0.08%
2022/04/18	3	81.77	3	82.23	81.80	0	7,757	0.00%
2022/04/15	4	85.98	0	0.00	85.10	4	7,752	0.05%
2022/04/14	4	90.60	2	92.30	89.80	2	7,772	0.03%
2022/04/13	5	91.40	1	91.90	91.70	4	7,858	0.05%
2022/04/12	1	90.20	1	91.00	90.70	0	7,958	0.00%
2022/04/11	15	94.97	15	95.40	91.50	0	8,225	0.00%
2022/04/08	6	95.58	6	96.18	96.00	0	8,444	0.00%
2022/04/07	5	94.00	0	0.00	94.00	5	9,352	0.05%
2022/04/06	17	96.37	17	97.08	96.50	0	9,393	0.00%
2022/04/01	23	96.63	36	97.78	97.00	-13	9,483	-0.14%
2022/03/31	21	96.89	16	97.84	96.90	5	9,499	0.05%
2022/03/30	11	96.50	14	97.28	96.70	-3	9,423	-0.03%
2022/03/29	0	0.00	0	93.00	93.50	0	9,371	0.00%
2022/03/25	4	92.38	1	91.60	91.30	3	9,535	0.03%
2022/03/24	10	93.00	12	93.58	92.70	-2	9,568	-0.02%
2022/03/23	0	94.00	0	0.00	94.00	0	9,633	0.00%
2022/03/22	3	93.43	1	94.40	93.90	2	9,818	0.02%
2022/03/21	2	95.35	0	0.00	94.00	2	9,945	0.02%
2022/03/18	0	0.00	1	94.00	94.00	-1	10,199	-0.01%
2022/03/17	8	92.81	8	93.40	93.20	0	10,610	0.00%
2022/03/15	1	91.60	6	91.48	90.20	-5	11,126	-0.04%
2022/03/14	0	91.80	0	91.60	92.10	0	11,667	0.00%
2022/03/11	8	90.49	0	0.00	91.40	8	12,871	0.06%
2022/03/10	2	92.00	8	91.53	91.90	-6	13,691	-0.04%
2022/03/09	3	87.90	21	87.68	88.10	-18	14,495	-0.12%
2022/03/08	11	86.72	22	86.24	84.50	-11	14,585	-0.08%
2022/03/07	22.1	91.53	7.4	91.71	89.90	14.7	14,547	0.10%
2022/03/04	21	98.73	3	98.53	98.30	18	14,706	0.12%
2022/03/03	5	100.70	7	100.43	99.90	-2	14,954	-0.01%
2022/03/02	5	99.66	2	99.20	99.40	3	15,200	0.02%
2022/03/01	3	99.47	4	99.60	99.50	-1	15,538	-0.01%
2022/02/25	4.1	98.89	1	98.70	98.00	3.1	15,753	0.02%
2022/02/24	8	98.74	23	97.72	97.00	-15	16,040	-0.09%
2022/02/23	7	100.19	3.3	99.98	100.50	3.7	16,465	0.02%
2022/02/22	7.3	100.02	2.7	99.60	99.10	4.6	17,701	0.03%
2022/02/21	22.7	101.47	4	102.00	101.50	18.7	17,998	0.10%
2022/02/18	4	102.50	7	102.79	103.00	-3	18,520	-0.02%
2022/02/17	14.3	104.48	6	107.17	103.00	8.3	19,553	0.04%
2022/02/16	21	104.69	12.3	103.71	104.50	8.7	20,167	0.04%
2022/02/15	4	101.13	7	101.79	99.90	-3	20,186	-0.01%
2022/02/14	9.1	99.78	4.1	100.88	99.40	5	20,282	0.02%
2022/02/11	2	103.75	6.1	102.77	103.50	-4.1	20,401	-0.02%
2022/02/10	14.1	103.39	4	102.13	104.00	10.1	20,671	0.05%
2022/02/09	8.1	102.37	7.2	103.79	101.50	0.9	20,938	0.00%
2022/02/08	2	101.00	0	0.00	101.50	2	21,134	0.01%
2022/02/07	2	100.50	1.1	101.35	100.50	0.9	21,540	0.00%
2022/01/26	4.1	97.23	23	97.88	96.50	-18.9	21,844	-0.09%
2022/01/25	4.2	98.34	12.1	100.19	97.70	-7.9	22,373	-0.04%
2022/01/24	13.1	98.45	7	99.69	101.00	6.1	22,427	0.03%
2022/01/21	11.2	101.01	3	103.17	99.80	8.2	22,293	0.04%
2022/01/20	17.4	105.39	6	105.25	105.50	11.4	22,233	0.05%
2022/01/19	23.9	104.40	39.1	105.21	102.50	-15.2	22,146	-0.07%
2022/01/18	7.1	103.43	9	104.06	104.50	-2	21,613	-0.01%
2022/01/17	6	100.18	9	99.56	101.00	-3	21,397	-0.01%
2022/01/14	19	95.15	10	96.33	97.50	9	21,306	0.04%
2022/01/13	4	96.73	4	96.45	97.30	0	21,239	0.00%
2022/01/12	2	96.20	4	98.55	97.20	-2	21,277	-0.01%
2022/01/11	15	97.49	25	97.58	96.70	-10	21,336	-0.05%
2022/01/10	3	98.53	5	98.38	99.70	-2	21,267	-0.01%
2022/01/07	2	97.90	5.1	98.24	98.40	-3.1	21,296	-0.01%
2022/01/06	7	100.59	2	101.25	100.00	5	21,192	0.02%
2022/01/05	29	103.81	5	103.80	102.00	24	21,131	0.11%
2022/01/04	18	104.44	16	105.44	103.00	2	21,050	0.01%
2022/01/03	7	108.64	3.1	108.65	108.00	3.9	20,803	0.02%
2021/12/30	64.1	109.51	50	109.66	108.00	14.1	20,563	0.07%
2021/12/29	0	0.00	3	104.00	104.00	-3	19,656	-0.02%
2021/12/28	3	102.50	7	103.64	104.00	-4	19,649	-0.02%
2021/12/27	9.1	103.72	19	103.11	103.50	-9.9	19,596	-0.05%
2021/12/24	8	99.60	4	100.25	99.00	4	19,414	0.02%
2021/12/23	6	101.00	13	101.88	100.00	-7	19,384	-0.04%
2021/12/22	7	100.34	19	100.74	99.90	-12	19,302	-0.06%
2021/12/21	2	97.10	1	98.50	98.60	1	19,228	0.01%
2021/12/20	4	96.70	4	97.78	97.00	0	19,192	0.00%
2021/12/17	17	96.76	1	96.50	96.50	16	19,229	0.08%
2021/12/16	5	99.68	7.1	100.23	99.30	-2.1	19,187	-0.01%
2021/12/15	4	97.45	4	97.25	97.70	0	19,043	0.00%
2021/12/14	14	97.03	8	97.23	96.00	6	19,087	0.03%
2021/12/13	24.3	101.32	225.4	100.45	99.90	-201.1	18,891	-1.06%	大賣/鉅額交易
2021/12/10	43	106.73	15	107.37	107.00	28	18,615	0.15%
2021/12/09	68.5	108.97	8.1	109.98	107.50	60.5	18,489	0.33%
2021/12/08	15	111.43	28	110.79	112.00	-13	18,344	-0.07%
2021/12/07	57	111.89	27.1	111.75	107.00	29.9	17,874	0.17%
2021/12/06	143.1	109.95	16	109.59	109.50	127.1	16,748	0.76%	大買/鉅額交易
2021/12/03	21	106.67	65.2	106.28	109.50	-44.2	16,041	-0.28%
2021/12/02	12	100.61	5	100.80	99.60	7	15,372	0.05%
2021/12/01	3	100.50	1	100.50	102.50	2	15,381	0.01%
2021/11/30	37	99.61	20	100.85	101.00	17	15,444	0.11%
2021/11/29	7.1	95.51	6.1	95.57	97.50	1	15,212	0.01%
2021/11/26	5	98.30	7	98.70	98.10	-2	15,055	-0.01%
2021/11/25	12	100.95	17.1	103.31	97.60	-5.1	14,969	-0.03%
2021/11/24	20	101.05	7	103.00	100.50	13	14,943	0.09%
2021/11/23	15.1	104.86	17	105.76	103.00	-2	15,431	-0.01%
2021/11/22	25.1	106.98	12	108.33	106.00	13.1	15,499	0.08%
2021/11/19	53	108.76	102.1	109.92	110.50	-49.1	15,450	-0.32%	大賣/
2021/11/18	10.1	103.21	102	102.12	102.50	-92	14,492	-0.63%	大賣/
2021/11/17	61	106.93	14.2	105.92	104.50	46.8	14,358	0.33%
2021/11/16	20.4	105.24	48	105.49	105.50	-27.6	13,936	-0.20%
2021/11/15	110	100.96	87	101.99	104.00	23	12,958	0.18%	大買/
2021/11/12	31.1	93.72	44	93.29	94.90	-12.9	12,162	-0.11%
2021/11/11	50	90.07	2.2	90.12	89.20	47.8	11,948	0.40%
2021/11/10	18.1	92.92	15	94.39	92.80	3.1	11,963	0.03%
2021/11/09	49.1	93.85	21	95.17	92.50	28.1	11,975	0.23%
2021/11/08	22	93.88	35	94.06	93.70	-13	11,748	-0.11%
2021/11/05	7	92.06	26.2	91.93	92.10	-19.2	11,516	-0.17%
2021/11/04	41	90.90	45	92.13	90.30	-4	11,317	-0.04%
2021/11/03	40	89.25	20	89.40	90.00	20	11,054	0.18%
2021/11/02	42.2	85.99	47.2	88.59	87.60	-5.1	10,812	-0.05%
2021/11/01	14	81.25	48	81.65	83.00	-34	10,543	-0.32%
2021/10/29	3	80.07	3	79.97	79.80	0	10,530	0.00%
2021/10/28	28	81.16	4	81.45	80.00	24	10,696	0.22%
2021/10/27	2	78.90	12	80.96	82.20	-10	10,770	-0.09%
2021/10/26	7	79.26	12	80.79	78.80	-5	11,093	-0.05%
2021/10/25	2	79.20	5	80.62	80.60	-3	11,508	-0.03%
2021/10/22	13	80.22	4	80.00	79.50	9	12,129	0.07%
2021/10/21	19	80.64	2	80.55	79.50	17	12,754	0.13%
2021/10/20	5	80.64	21	80.80	80.80	-16	13,014	-0.12%
2021/10/19	17	79.95	9.1	79.09	80.80	7.9	13,832	0.06%
2021/10/18	3	76.83	2	78.00	77.00	1	14,492	0.01%
2021/10/15	11	77.20	12	77.89	76.90	-1	15,522	-0.01%
2021/10/14	11	74.46	7	75.01	74.50	4	15,779	0.03%
2021/10/13	2	74.63	0	0.00	73.10	2	16,007	0.01%
2021/10/12	2	77.50	1	77.00	76.70	1	16,274	0.01%
2021/10/08	4	77.08	4	78.25	76.90	0	16,672	0.00%
2021/10/07	4	77.70	15	76.89	78.00	-11	16,797	-0.07%
2021/10/06	5	74.20	2	75.80	72.70	3	17,065	0.02%
2021/10/05	12	71.89	18	74.61	75.50	-6	17,617	-0.03%
2021/10/04	1	71.60	3	73.83	71.60	-2	17,805	-0.01%
2021/10/01	3.2	76.04	4	75.70	74.50	-0.8	18,286	0.00%
2021/09/30	1	77.60	1	77.30	78.50	0	18,839	0.00%
2021/09/29	6.4	77.27	8	76.98	76.70	-1.6	19,801	-0.01%
2021/09/28	8	80.09	1	79.20	80.20	7	20,290	0.03%
2021/09/27	4	81.88	3	82.43	82.10	1	20,489	0.00%
2021/09/24	11	82.11	19.3	82.66	81.80	-8.3	20,558	-0.04%
2021/09/23	2.3	80.05	3	81.07	80.20	-0.7	20,544	0.00%
2021/09/22	8	80.20	2	80.45	79.90	6	20,602	0.03%
2021/09/17	7	81.81	18	82.51	82.30	-11	20,639	-0.05%
2021/09/16	4	80.83	15	81.11	80.90	-11	20,565	-0.05%
2021/09/15	18	80.23	7	79.17	79.20	11	20,608	0.05%
2021/09/14	6	81.47	9	81.90	82.50	-3	20,567	-0.01%
2021/09/13	25	84.03	7	84.71	81.90	18	20,575	0.09%
2021/09/10	8	84.75	14	84.66	85.90	-6	20,722	-0.03%
2021/09/09	11	83.56	8	84.01	83.70	3	20,910	0.01%
2021/09/08	13.1	84.54	26	84.48	83.20	-12.9	21,005	-0.06%
2021/09/07	12	84.57	12.1	85.45	84.00	-0.1	21,215	0.00%
2021/09/06	34	90.41	31	91.58	89.10	3	21,506	0.01%
2021/09/03	13	89.50	24	90.33	89.90	-11	21,553	-0.05%
2021/09/02	20	88.96	24	90.25	88.20	-4	21,610	-0.02%
2021/09/01	14	89.31	20	90.16	89.30	-6	21,881	-0.03%
2021/08/31	22	88.52	9	88.49	89.00	13	22,369	0.06%
2021/08/30	18	90.36	60	90.81	90.70	-42	22,517	-0.19%
2021/08/27	43	90.40	30	91.60	88.10	13	22,294	0.06%
2021/08/26	26	89.03	29	88.74	89.00	-3	21,885	-0.01%
2021/08/25	70.1	87.23	34	86.32	87.10	36.1	21,725	0.17%
2021/08/24	12	83.78	14.3	84.03	83.50	-2.3	21,832	-0.01%
2021/08/23	8	80.55	30	80.06	82.10	-22	21,737	-0.10%
2021/08/20	20	73.94	24	74.17	74.70	-4	21,865	-0.02%
2021/08/19	21	74.58	16	75.49	73.00	5	22,106	0.02%
2021/08/18	20	72.84	27	73.79	76.20	-7	22,884	-0.03%
2021/08/17	9	73.10	7	73.36	70.70	2	23,082	0.01%
2021/08/16	13.4	74.93	20	75.55	75.10	-6.6	23,154	-0.03%
2021/08/13	16	77.45	23	78.13	75.30	-7	23,147	-0.03%
2021/08/12	24.1	81.96	33	82.15	80.50	-9	23,085	-0.04%
2021/08/11	20	82.99	5.1	83.05	81.50	14.9	23,097	0.06%
2021/08/10	53.1	86.55	50	87.42	86.60	3.1	23,045	0.01%
2021/08/09	25	87.74	7	88.70	86.00	18	23,132	0.08%
2021/08/06	20	90.56	15.1	91.16	90.50	4.9	23,119	0.02%
2021/08/05	35	90.75	17.2	91.22	91.00	17.8	23,229	0.08%
2021/08/04	18	97.13	2.2	98.95	96.10	15.8	23,252	0.07%
2021/08/03	28	98.64	18.1	99.69	98.70	9.9	23,316	0.04%
2021/08/02	17	98.52	26	99.50	97.80	-9	23,312	-0.04%
2021/07/30	89.1	100.78	64	101.64	98.50	25.1	23,388	0.11%
2021/07/29	9.1	99.39	104.2	100.65	99.90	-95.1	23,203	-0.41%	大賣/
2021/07/28	123.3	99.94	35	99.26	95.50	88.3	22,890	0.39%	大買/
2021/07/27	42	107.17	15.5	107.27	102.00	26.5	22,520	0.12%
2021/07/26	6.5	109.65	28.1	110.31	111.50	-21.6	22,087	-0.10%
2021/07/23	53	100.98	101	101.06	101.50	-48	21,851	-0.22%	大賣/
2021/07/22	74	98.75	36	99.20	95.70	38	21,098	0.18%
2021/07/21	48.1	96.38	129	96.09	99.00	-80.9	20,593	-0.39%	大賣/
2021/07/20	76	92.38	35	93.67	90.00	41	20,185	0.20%
2021/07/19	21	92.78	52	93.32	94.00	-31	20,007	-0.15%
2021/07/16	55	91.93	28	93.44	92.00	27	19,996	0.13%
2021/07/15	20	91.92	109	90.86	94.10	-89	19,835	-0.45%	大賣/
2021/07/14	29	88.00	31	89.09	87.80	-2	19,608	-0.01%
2021/07/13	29	88.81	43	89.02	86.70	-14	19,664	-0.07%
2021/07/12	45	86.57	49	86.93	86.10	-4	19,747	-0.02%
2021/07/09	38	90.87	19.1	91.67	89.60	18.9	19,452	0.10%
2021/07/08	125	94.48	71	95.98	92.70	54	19,914	0.27%	大買/
2021/07/07	175.1	95.43	142	95.90	94.30	33.1	19,877	0.17%	大買/大賣/
2021/07/06	55.1	93.57	95.8	92.67	95.00	-40.7	19,908	-0.20%
2021/07/05	36.1	89.88	37.5	89.66	89.40	-1.4	19,773	-0.01%
2021/07/02	47.4	84.03	107.1	85.54	87.00	-59.7	19,626	-0.30%	大賣/
2021/07/01	74.6	84.02	189	84.64	84.20	-114.4	19,762	-0.58%	大賣/鉅額交易
2021/06/30	81	83.83	88	84.66	83.60	-7	20,198	-0.03%
2021/06/29	103	83.90	37	85.31	83.00	66	20,449	0.32%	大買/
2021/06/28	20.1	83.65	39.1	84.39	84.80	-19	20,762	-0.09%
2021/06/25	76	83.71	47	84.74	83.20	29	21,330	0.14%
2021/06/24	62	83.76	16	84.49	83.80	46	21,982	0.21%
2021/06/23	28	84.20	64	83.86	84.30	-36	22,091	-0.16%
2021/06/22	23	82.78	34	83.72	82.10	-11	22,386	-0.05%
2021/06/21	39.1	84.85	37.3	84.27	82.40	1.8	22,706	0.01%
2021/06/18	210.9	89.46	126.1	89.59	87.50	84.8	23,376	0.36%	大買/大賣/
2021/06/17	62	88.56	87	88.99	89.60	-25	23,783	-0.11%
2021/06/16	105	87.66	78	88.39	87.50	27	24,229	0.11%	大買/
2021/06/15	53	87.51	115	86.54	90.00	-62	25,069	-0.25%	大賣/
2021/06/11	68	85.93	73	87.15	84.50	-5	24,995	-0.02%
2021/06/09	115.1	85.63	117	85.39	85.70	-1.9	26,625	-0.01%	大買/大賣/
2021/06/08	136	85.49	62	86.78	84.20	74	27,884	0.27%	大買/
2021/06/07	40.2	83.96	111	85.23	87.20	-70.8	27,538	-0.26%	大賣/
2021/06/04	47	83.38	29	83.18	83.00	18	27,240	0.07%
2021/06/03	102	84.27	96.2	84.41	84.20	5.8	27,256	0.02%	大買/
2021/06/02	39	83.08	30	81.96	81.80	9	27,047	0.03%
2021/06/01	86.2	86.05	70	87.18	84.40	16.2	26,955	0.06%
2021/05/31	67	84.18	70.2	84.71	84.50	-3.2	26,494	-0.01%
2021/05/28	45.4	86.04	25	86.20	85.00	20.4	26,478	0.08%
2021/05/27	32	82.65	41	82.87	85.20	-9	26,321	-0.03%
2021/05/26	63	82.56	73	84.56	81.70	-10	26,119	-0.04%
2021/05/25	34.1	80.45	33.1	80.64	83.10	1	25,501	0.00%
2021/05/24	26.1	73.74	32	73.87	75.60	-6	25,543	-0.02%
2021/05/21	22	71.57	11.1	73.60	71.60	10.9	26,221	0.04%
2021/05/20	32	71.71	24	72.14	71.00	8	26,151	0.03%
2021/05/19	25.1	72.55	38	71.76	73.60	-12.9	26,804	-0.05%
2021/05/18	9	66.24	21	66.21	67.90	-12	27,074	-0.04%
2021/05/17	32.1	62.95	38	64.67	61.80	-5.9	27,495	-0.02%
2021/05/14	32	69.03	23.1	70.35	67.40	8.9	27,541	0.03%
2021/05/13	25.1	69.28	57	69.77	69.90	-31.9	27,518	-0.12%
2021/05/12	53	69.89	58	69.38	69.00	-5	27,319	-0.02%
2021/05/11	34	75.37	84	75.43	73.50	-50	26,957	-0.19%
2021/05/10	23	77.09	25.1	78.82	76.10	-2.1	26,832	-0.01%
2021/05/07	35.1	77.15	39	76.71	78.60	-3.9	26,719	-0.01%
2021/05/06	22.1	73.14	18	73.22	72.50	4.1	26,504	0.02%
2021/05/05	31	76.31	26	76.72	75.00	5	26,402	0.02%
2021/05/04	19	74.74	9	71.08	74.50	10	26,331	0.04%
2021/05/03	60.4	78.04	20	77.59	77.10	40.4	26,126	0.15%
2021/04/29	47.1	83.77	11	85.05	83.60	36.1	26,020	0.14%
2021/04/28	22	85.45	1	85.30	85.00	21	25,992	0.08%
2021/04/27	10	86.26	14	87.72	85.00	-4	26,046	-0.02%
2021/04/26	85.9	88.90	53.1	88.91	87.50	32.8	25,947	0.13%
2021/04/23	32.1	84.85	43	84.46	86.00	-10.9	25,461	-0.04%
2021/04/22	14.2	84.21	42	83.86	81.80	-27.8	25,531	-0.11%
2021/04/21	35	83.77	18	83.97	84.70	17	25,326	0.07%
2021/04/20	17	83.52	14	82.91	82.70	3	25,279	0.01%
2021/04/19	8	82.26	23.2	82.92	81.50	-15.2	25,174	-0.06%
2021/04/16	32	85.68	25.8	85.49	84.20	6.2	25,001	0.02%
2021/04/15	38.4	83.15	46	82.79	85.30	-7.6	24,721	-0.03%
2021/04/14	74.2	82.17	78.1	82.40	83.50	-3.9	24,588	-0.02%
2021/04/13	36.4	88.10	38	88.26	86.70	-1.7	24,015	-0.01%
2021/04/12	67	86.50	63.1	88.00	84.60	3.9	23,619	0.02%
2021/04/09	70.1	91.23	69.1	90.26	90.00	1	23,075	0.00%
2021/04/08	33	84.95	41.2	85.49	87.50	-8.2	22,332	-0.04%
2021/04/07	64.2	78.73	59	77.86	79.60	5.1	21,988	0.02%
2021/04/06	68	77.58	53.7	76.83	79.00	14.3	21,735	0.07%
2021/04/01	50.1	73.26	38	73.15	73.40	12.1	21,552	0.06%
2021/03/31	81	72.05	55.1	71.87	71.50	25.9	21,285	0.12%
2021/03/30	38	72.31	439.1	72.35	70.60	-401.1	20,950	-1.91%	大賣/鉅額交易
2021/03/29	56	68.27	41	68.48	69.80	15	20,382	0.07%
2021/03/26	25.1	63.35	25	63.68	63.50	0.1	19,764	0.00%
2021/03/25	43.2	61.52	119	62.03	62.00	-75.8	19,704	-0.38%	大賣/
2021/03/24	22	64.83	40.1	65.07	63.80	-18.1	19,452	-0.09%
2021/03/23	68.3	64.72	46.2	64.82	64.60	22.1	19,161	0.12%
2021/03/22	77	60.06	84.2	60.62	60.70	-7.2	18,520	-0.04%
2021/03/19	83.1	57.79	78.1	56.97	58.90	5	18,836	0.03%
2021/03/18	89.1	59.35	32	58.67	56.80	57.1	18,622	0.31%
2021/03/17	20	55.51	33.1	55.61	56.00	-13	18,373	-0.07%
2021/03/16	41.2	55.15	25	54.99	54.10	16.2	18,744	0.09%
2021/03/15	136.1	54.91	92.1	55.36	55.50	44	18,995	0.23%	大買/
2021/03/12	459.1	51.78	211.5	53.22	54.20	247.6	18,246	1.36%	大買/大賣/鉅額交易
2021/03/11	19	46.84	216.3	47.41	49.35	-197.2	16,749	-1.18%	大賣/鉅額交易
2021/03/10	9	44.86	8	45.11	44.90	1	16,601	0.01%
2021/03/09	46	44.89	15	44.82	44.55	31	16,781	0.18%
2021/03/08	33	46.31	37	46.95	45.90	-4	16,999	-0.02%
2021/03/05	161.5	46.52	65	45.75	46.00	96.5	17,182	0.56%	大買/
2021/03/04	14	47.07	5	47.58	46.20	9	17,292	0.05%
2021/03/03	79.1	46.95	14	46.75	47.40	65.1	17,303	0.38%
2021/03/02	76.3	48.77	99	48.61	47.40	-22.8	17,319	-0.13%
2021/02/26	72	49.62	6	49.78	49.65	66	17,310	0.38%
2021/02/25	43.7	51.12	9	51.10	50.80	34.7	17,602	0.20%
2021/02/24	64.4	52.36	8.1	53.02	51.40	56.3	17,560	0.32%
2021/02/23	62.1	53.26	28	55.25	52.50	34.1	17,379	0.20%
2021/02/22	13	55.07	18	55.22	55.40	-5	17,298	-0.03%
2021/02/19	35	49.05	49	48.24	50.40	-14	17,428	-0.08%
2021/02/18	31	45.63	106	45.74	45.90	-75	17,457	-0.43%	大賣/
2021/02/17	119	44.67	65.1	44.03	44.90	53.9	17,725	0.30%	大買/
2021/02/05	13	40.58	47	38.92	40.85	-34	17,177	-0.20%
2021/02/04	39.1	38.74	64.1	37.98	38.70	-25	16,900	-0.15%
2021/02/03	33	37.06	11.2	37.14	36.75	21.8	16,723	0.13%
2021/02/02	22	37.82	17	37.83	37.70	5	16,691	0.03%
2021/02/01	9	37.51	18.2	37.42	37.15	-9.2	16,760	-0.05%
2021/01/29	21	39.14	20.1	40.35	38.80	0.9	16,701	0.01%
2021/01/28	23	40.14	35	40.11	40.15	-12	16,634	-0.07%
2021/01/27	38	40.46	36	41.00	40.45	2	16,604	0.01%
2021/01/26	11	40.98	3	40.77	40.35	8	16,493	0.05%
2021/01/25	68	41.08	59	41.70	41.35	9	16,416	0.05%
2021/01/22	13	41.48	29	41.30	41.75	-16	16,309	-0.10%
2021/01/21	48	40.23	64	40.81	40.35	-16	16,171	-0.10%
2021/01/20	39	40.54	19.5	40.62	40.10	19.5	16,100	0.12%
2021/01/19	19	41.79	24	41.91	42.30	-5	15,900	-0.03%
2021/01/18	10	40.75	43	40.92	41.80	-33	15,698	-0.21%
2021/01/15	52	41.06	23	42.93	40.35	29	15,533	0.19%
2021/01/14	8	41.53	1	41.75	41.75	7	15,256	0.05%
2021/01/13	5	41.83	13	41.82	41.85	-8	15,255	-0.05%
2021/01/12	18	40.88	8	41.73	40.50	10	15,159	0.07%
2021/01/11	15	41.00	32	41.75	41.70	-17	15,114	-0.11%
2021/01/08	45	41.97	2	41.50	41.55	43	15,051	0.29%
2021/01/07	3	41.92	17	41.11	42.15	-14	14,924	-0.09%
2021/01/06	1	40.25	9	41.62	40.55	-8	14,789	-0.05%
2021/01/05	10	40.69	24	41.09	41.55	-14	14,699	-0.10%
2021/01/04	1	41.00	16	40.94	40.00	-15	14,590	-0.10%
2020/12/31	34	41.03	15	40.90	40.35	19	14,537	0.13%
2020/12/30	9	41.44	2	41.75	41.35	7	14,426	0.05%
2020/12/29	5	41.24	21	42.05	41.50	-16	14,368	-0.11%
2020/12/28	95	42.58	75	42.51	42.70	20	14,232	0.14%
2020/12/25	4	40.41	0	0.00	40.35	4	13,906	0.03%
2020/12/24	13	40.38	0	0.00	40.10	13	13,907	0.09%
2020/12/23	1	40.00	2	39.95	40.05	-1	13,870	-0.01%
2020/12/22	3	39.60	19	41.40	39.50	-16	13,834	-0.12%
2020/12/21	28	40.61	8	40.91	40.80	20	13,747	0.15%
2020/12/18	13	40.59	13	40.65	40.65	0	13,593	0.00%
2020/12/17	11	40.96	13	40.68	41.00	-2	13,450	-0.01%
2020/12/16	85	41.59	53	41.65	41.25	32	13,282	0.24%
2020/12/15	121	43.08	120.3	44.99	40.65	0.7	12,938	0.01%	大買/大賣/
2020/12/14	82	42.23	120	40.71	44.00	-38	11,929	-0.32%	大賣/
2020/12/11	86	46.27	81.6	44.45	43.20	4.5	11,507	0.04%
2020/12/10	74.3	45.22	128	44.97	45.00	-53.7	10,591	-0.51%	大賣/
2020/12/09	167	43.90	161	43.53	43.65	6	9,790	0.06%	大買/大賣/
2020/12/08	38	38.62	32	39.15	41.30	6	8,874	0.07%
2020/12/07	32	37.47	12	37.72	37.55	20	8,271	0.24%
2020/12/04	4	37.00	1.3	37.26	37.00	2.7	8,265	0.03%
2020/12/03	28	37.31	23	36.99	37.20	5	8,469	0.06%
2020/12/02	13.6	37.02	19	36.91	37.35	-5.4	8,338	-0.07%
2020/12/01	25	35.61	24	35.97	35.65	1	8,042	0.01%
2020/11/30	14	37.19	89	37.32	36.90	-75	7,799	-0.96%
2020/11/27	8	35.94	0	0.00	36.00	8	7,571	0.11%
2020/11/26	109	35.97	13	35.77	35.70	96	7,482	1.28%	大買/
2020/11/25	23	35.64	66	35.20	35.40	-43	7,353	-0.58%
2020/11/24	72	35.71	92	35.47	35.70	-20	7,354	-0.27%
2020/11/23	45	34.78	2	34.70	34.40	43	6,980	0.62%
2020/11/20	26	34.19	19	34.11	34.00	7	6,877	0.10%
2020/11/19	18	34.89	36	35.01	34.80	-18	6,589	-0.27%
2020/11/18	12	33.08	15	33.40	33.65	-3	5,773	-0.05%
2020/11/17	46	33.08	53.7	33.29	33.20	-7.7	5,525	-0.14%
2020/11/16	37	32.44	78.3	32.01	32.70	-41.3	4,780	-0.86%
2020/11/13	1	29.50	7	29.89	29.75	-6	4,051	-0.15%
2020/11/12	12	29.67	16	29.76	29.70	-4	4,060	-0.10%
2020/11/11	10	29.50	22	29.74	29.60	-12	4,117	-0.29%
2020/11/10	19	29.83	9	29.87	29.65	10	4,148	0.24%
2020/11/09	15	29.93	40	29.72	29.80	-25	4,132	-0.60%
2020/11/06	5	28.67	33	28.68	28.60	-28	4,047	-0.69%
2020/11/05	40	28.22	0	0.00	28.55	40	4,141	0.97%
2020/11/04	17	28.34	4	28.70	28.45	13	4,280	0.30%
2020/11/03	0	0.00	11	28.22	28.15	-11	4,473	-0.25%
2020/11/02	9	27.54	0	0.00	27.60	9	5,021	0.18%
2020/10/30	22	28.16	2	27.95	27.85	20	5,032	0.40%
2020/10/29	12	28.23	0	0.00	28.35	12	5,059	0.24%
2020/10/28	15	28.86	0	0.00	28.75	15	5,114	0.29%
2020/10/27	13	29.18	0	0.00	29.20	13	5,133	0.25%
2020/10/23	0	0.00	10	30.00	29.75	-10	5,219	-0.19%
2020/10/22	4	29.50	2	29.85	29.70	2	5,329	0.04%
2020/10/21	16	29.82	3	29.75	29.70	13	5,507	0.24%
2020/10/20	0	0.00	6	29.60	29.70	-6	5,563	-0.11%
2020/10/19	16	29.53	6	29.90	29.30	10	5,838	0.17%
2020/10/16	8	29.31	0	0.00	28.95	8	5,866	0.14%
2020/10/15	2	29.60	0	0.00	29.50	2	5,881	0.03%
2020/10/14	4	29.34	13	29.48	29.60	-9	5,886	-0.15%
2020/10/13	1	29.00	17	29.33	29.65	-16	5,900	-0.27%
2020/10/12	0	0.00	27	29.03	28.85	-27	5,895	-0.46%
2020/10/08	3	28.95	39	28.79	28.80	-36	6,056	-0.59%
2020/10/07	2	28.33	1	28.55	28.45	1	6,395	0.02%
2020/10/06	1	28.20	0	0.00	28.40	1	6,436	0.02%
2020/10/05	60	28.54	2	28.35	28.35	58	6,483	0.89%
2020/09/30	1	27.80	12	28.56	28.10	-11	6,567	-0.17%
2020/09/29	12	27.80	2	28.40	27.75	10	6,601	0.15%
2020/09/28	3	27.97	10	28.22	28.25	-7	6,596	-0.11%
2020/09/25	3	26.80	27	26.72	26.55	-24	6,610	-0.36%
2020/09/24	24	27.35	0	0.00	27.35	24	6,600	0.36%
2020/09/23	3	28.20	0	0.00	28.15	3	6,627	0.05%
2020/09/22	14	28.33	16	28.10	28.35	-2	6,670	-0.03%
2020/09/21	5	28.97	0	0.00	28.90	5	6,667	0.07%
2020/09/18	4	29.46	2	29.55	29.30	2	6,684	0.03%
2020/09/17	7	29.35	0	0.00	29.25	7	6,688	0.10%
2020/09/16	7	29.61	7	29.80	29.40	0	6,704	0.00%
2020/09/15	9	29.49	7	29.70	29.45	2	6,722	0.03%
2020/09/14	5	29.02	0	0.00	29.25	5	6,721	0.07%
2020/09/11	10	28.98	6	28.97	28.90	4	6,735	0.06%
2020/09/10	17	29.75	0	0.00	29.55	17	6,689	0.25%
2020/09/09	24	29.62	5.2	29.84	30.00	18.8	6,652	0.28%
2020/09/08	7.2	31.13	31	31.51	31.20	-23.8	6,496	-0.37%
2020/09/07	3	30.52	18	30.48	30.10	-15	6,196	-0.24%
2020/09/04	4	29.61	1	30.10	29.90	3	6,130	0.05%
2020/09/03	16	30.34	13	30.50	30.15	3	6,115	0.05%
2020/09/02	0	0.00	13	29.97	30.15	-13	6,157	-0.21%
2020/09/01	8	29.71	0	0.00	29.40	8	6,155	0.13%
2020/08/31	9	29.94	3	30.55	30.10	6	6,174	0.10%
2020/08/28	13	30.20	19	30.46	30.45	-6	6,106	-0.10%
2020/08/27	4	29.53	16	29.76	29.45	-12	5,870	-0.20%
2020/08/26	20	29.44	13	29.00	29.20	7	5,770	0.12%
2020/08/25	2	27.85	4	27.75	27.70	-2	5,631	-0.04%
2020/08/24	5	27.58	0	0.00	27.55	5	5,646	0.09%
2020/08/21	3	27.58	31	27.70	27.60	-28	5,656	-0.50%
2020/08/20	9	27.03	30	27.10	27.25	-21	5,662	-0.37%
2020/08/19	24	29.54	8	29.68	28.80	16	5,570	0.29%
2020/08/18	5	29.67	0	0.00	29.55	5	5,518	0.09%
2020/08/17	10	29.90	14	30.23	29.85	-4	5,599	-0.07%
2020/08/14	32	29.50	21	29.51	29.60	11	5,567	0.20%
2020/08/13	5	29.35	0	0.00	29.10	5	5,586	0.09%
2020/08/12	11	29.22	4	29.30	29.25	7	5,681	0.12%
2020/08/11	32	30.06	5	30.85	29.55	27	5,693	0.47%
2020/08/10	7	31.60	15	31.83	31.50	-8	5,841	-0.14%
2020/08/07	13	31.18	2	31.20	31.40	11	6,055	0.18%
2020/08/06	60	31.34	109	30.72	31.40	-49	5,958	-0.82%	大賣/
2020/08/05	4	28.91	4	29.00	28.95	0	5,494	0.00%
2020/08/04	14	29.14	0	0.00	28.75	14	5,615	0.25%
2020/08/03	7	29.36	5	29.35	29.15	2	5,722	0.03%
2020/07/31	5	28.85	0	0.00	28.85	5	5,867	0.09%
2020/07/30	18	28.65	3	28.83	29.00	15	5,989	0.25%
2020/07/29	1	27.95	4	28.40	28.05	-3	6,105	-0.05%
2020/07/28	15	28.61	14	29.14	28.15	1	6,354	0.02%
2020/07/27	19	29.35	12	29.53	29.00	7	6,352	0.11%
2020/07/24	7	29.08	1	29.30	28.55	6	6,337	0.09%
2020/07/23	5	29.98	7	30.09	29.80	-2	6,322	-0.03%
2020/07/22	9	28.41	40	28.50	29.50	-31	6,146	-0.50%
2020/07/21	1	27.60	18	27.96	27.90	-17	6,177	-0.28%
2020/07/20	6	26.85	2	26.95	27.20	4	6,174	0.06%
2020/07/17	41	27.61	8	27.83	27.40	33	6,180	0.53%
2020/07/16	8	28.23	3	28.37	28.10	5	6,196	0.08%
2020/07/15	9	29.08	13	28.69	28.60	-4	6,194	-0.06%
2020/07/14	56	30.17	60	29.98	29.70	-4	6,214	-0.06%
2020/07/13	3	28.30	27	27.96	28.50	-24	5,898	-0.41%
2020/07/10	8	27.44	30	27.52	27.40	-22	5,907	-0.37%
2020/07/09	21	28.53	23	28.69	28.35	-2	5,919	-0.03%
2020/07/08	18	28.63	5	28.60	28.90	13	5,859	0.22%
2020/07/07	19	28.15	0	0.00	28.25	19	5,915	0.32%
2020/07/06	0	28.60	6	28.70	28.70	-6	5,917	-0.10%
2020/07/03	13	28.07	8	28.49	28.15	5	5,937	0.08%
2020/07/02	7	28.43	18	28.41	28.45	-11	5,993	-0.18%
2020/07/01	1	28.00	18.2	28.01	27.75	-17.2	5,958	-0.29%
2020/06/30	3	27.38	4	27.46	27.40	-1	5,927	-0.02%
2020/06/29	0	0.00	25	27.32	27.45	-25	5,949	-0.42%
2020/06/24	0	0.00	5	27.36	27.20	-5	5,964	-0.08%
2020/06/23	6	26.86	0	0.00	27.05	6	6,093	0.10%
2020/06/22	0	0.00	17	27.71	27.30	-17	6,213	-0.27%
2020/06/19	4	27.31	0.2	27.10	27.20	3.9	6,304	0.06%
2020/06/18	8	26.95	2	27.10	27.10	6	6,318	0.09%
2020/06/17	2	26.68	5	26.90	26.60	-3	6,330	-0.05%
2020/06/16	7	26.62	6	26.63	26.80	1	6,410	0.02%
2020/06/15	30	25.80	0	0.00	25.90	30	6,540	0.46%
2020/06/12	16	25.26	2	25.30	26.10	14	6,632	0.21%
2020/06/11	25	26.51	3	26.43	26.20	22	6,691	0.33%
2020/06/10	14	27.22	1	27.35	27.10	13	6,761	0.19%
2020/06/09	43	27.75	18	27.87	27.55	25	6,915	0.36%
2020/06/08	7	27.35	1	27.60	27.30	6	6,978	0.09%
2020/06/05	0	0.00	1	26.95	27.15	-1	7,415	-0.01%
2020/06/04	0	0.00	3	26.90	26.55	-3	7,695	-0.04%
2020/06/03	1	26.60	22	26.56	26.60	-21	7,718	-0.27%
2020/06/02	5	26.34	0	0.00	26.20	5	7,718	0.06%
2020/06/01	7	26.56	8	26.55	26.45	-1	7,741	-0.01%
2020/05/29	9	25.48	30	25.69	26.00	-21	7,753	-0.27%
2020/05/28	7	25.99	2	26.20	25.80	5	7,786	0.06%
2020/05/27	10.1	26.19	5	26.10	26.10	5.1	7,923	0.06%
2020/05/26	3	26.35	5	26.37	26.30	-2	7,954	-0.03%
2020/05/25	9	26.25	0	0.00	26.25	9	7,963	0.11%
2020/05/22	19	27.05	10	26.95	26.55	9	7,981	0.11%
2020/05/21	16.1	26.69	16	26.56	26.60	0.1	7,919	0.00%
2020/05/20	11	26.11	86	26.20	26.50	-75	7,919	-0.95%
2020/05/19	41	25.83	46	26.53	25.60	-5	7,963	-0.06%
2020/05/18	19	26.56	11	26.81	26.45	8	7,852	0.10%
2020/05/15	97.1	27.26	79	27.91	26.90	18.1	7,829	0.23%
2020/05/14	95	29.06	20	29.09	28.95	75	7,662	0.98%
2020/05/13	4	32.09	15	31.98	32.15	-11	7,332	-0.15%
2020/05/12	21	31.57	10	31.63	31.60	11	7,281	0.15%
2020/05/11	25	31.95	10	32.00	31.80	15	7,263	0.21%
2020/05/08	7	32.52	7	32.76	32.60	0	7,171	0.00%
2020/05/07	14	32.23	5.1	32.43	32.40	8.9	7,064	0.13%
2020/05/06	17	31.61	18	31.83	31.50	-1	6,920	-0.01%
2020/05/05	10	31.44	26	31.91	31.25	-16	6,857	-0.23%
2020/05/04	45	30.47	91	30.39	31.70	-46	6,763	-0.68%
2020/04/30	39	29.94	19	29.93	29.80	20	6,618	0.30%
2020/04/29	21	29.47	3	29.60	29.50	18	6,643	0.27%
2020/04/28	16	28.60	8	28.62	29.00	8	6,557	0.12%
2020/04/27	3	28.90	13	28.92	28.70	-10	6,572	-0.15%
2020/04/24	26	28.79	11	28.67	28.70	15	6,624	0.23%
2020/04/23	6	27.95	2	28.45	27.90	4	6,657	0.06%
2020/04/22	10	26.93	12	27.44	27.95	-2	6,823	-0.03%
2020/04/21	11	27.82	25	28.43	27.40	-14	6,809	-0.21%
2020/04/20	36	28.23	2	28.70	28.50	34	6,789	0.50%
2020/04/17	19	29.10	73	28.90	27.90	-54	6,803	-0.79%
2020/04/16	3	26.73	3	27.10	27.50	0	6,668	0.00%
2020/04/15	0	0.00	2	27.25	27.05	-2	6,660	-0.03%
2020/04/14	58	26.85	16	26.69	26.95	42	6,646	0.63%
2020/04/13	17	26.43	9	26.59	26.40	8	6,642	0.12%
2020/04/10	16	26.82	9	26.96	26.75	7	6,658	0.11%
2020/04/09	3	26.40	20	26.47	26.55	-17	6,644	-0.26%
2020/04/08	5	26.06	4	26.38	26.50	1	6,621	0.02%
2020/04/07	8	25.89	5.1	26.18	25.95	2.9	6,563	0.04%
2020/04/06	0	0.00	4	25.26	25.20	-4	6,507	-0.06%
2020/04/01	0	0.00	7	24.89	25.00	-7	6,547	-0.11%
2020/03/31	14	24.86	4	24.85	24.80	10	6,578	0.15%
2020/03/30	0	24.70	6	23.99	24.70	-6	6,570	-0.09%
2020/03/27	5	24.72	1	25.45	24.20	4	6,604	0.06%
2020/03/26	63	24.35	15	24.32	24.70	48	6,562	0.73%
2020/03/25	20	23.86	8	23.63	24.10	12	6,490	0.18%
2020/03/24	0	21.90	0	0.00	22.00	0	6,531	0.00%
2020/03/23	0	20.45	0	0.00	20.50	0	7,082	0.00%
2020/03/20	9.1	22.07	18	21.73	22.05	-8.9	7,160	-0.12%
2020/03/19	3	21.35	7	21.36	20.45	-4	7,299	-0.05%
2020/03/18	3	23.93	11	24.21	22.70	-8	7,771	-0.10%
2020/03/17	3	22.50	40	24.05	23.60	-37	8,393	-0.44%
2020/03/16	4	24.10	22	25.30	24.15	-18	8,662	-0.21%
2020/03/13	9	24.43	3	24.50	25.00	6	8,620	0.07%
2020/03/12	6	28.05	33	27.02	26.90	-27	8,477	-0.32%
2020/03/11	87	30.12	32	30.02	28.85	55	8,351	0.66%
2020/03/10	39	29.76	30	30.30	30.35	9	7,885	0.11%
2020/03/09	1	28.35	1	28.25	27.60	0	7,583	0.00%
2020/03/06	0	0.00	8	28.95	28.95	-8	7,574	-0.11%
2020/03/05	1.1	29.37	3	29.45	29.55	-1.9	7,673	-0.02%
2020/03/04	4	28.81	22	28.67	29.05	-18	7,676	-0.23%
2020/03/03	2	28.93	14	28.99	28.75	-12	7,675	-0.16%
2020/03/02	25	27.88	4	27.95	27.70	21	7,659	0.27%
2020/02/27	1	29.15	15	29.00	28.80	-14	7,517	-0.19%
2020/02/26	6	30.00	0	0.00	29.95	6	7,476	0.08%
2020/02/25	0	0.00	4	30.40	30.50	-4	7,444	-0.05%
2020/02/24	9	30.57	3	30.67	30.60	6	7,402	0.08%
2020/02/21	1	31.25	6	31.64	31.25	-5	7,391	-0.07%
2020/02/20	13	31.88	8	31.95	31.70	5	7,391	0.07%
2020/02/19	0	31.00	4	31.24	31.10	-4	7,340	-0.05%
2020/02/18	4	30.95	3	30.85	30.90	1	7,333	0.01%
2020/02/17	23	31.55	6	31.58	31.30	17	7,303	0.23%
2020/02/14	5	31.10	18	31.15	31.20	-13	7,204	-0.18%
2020/02/13	11	30.73	0	0.00	30.70	11	7,170	0.15%
2020/02/12	12	31.34	13	31.30	31.25	-1	7,151	-0.01%
2020/02/11	5	30.70	40	30.58	30.55	-35	7,125	-0.49%
2020/02/10	6	29.65	5.1	29.80	29.85	0.9	7,162	0.01%
2020/02/07	29	30.23	22	30.42	30.10	7	7,179	0.10%
2020/02/06	12.1	31.05	11	30.55	31.05	1.1	7,142	0.01%
2020/02/05	20	29.65	15	30.01	29.55	5	7,079	0.07%
2020/02/04	5	30.01	3	29.97	29.95	2	7,032	0.03%
2020/02/03	1	27.90	4	28.50	28.20	-3	7,013	-0.04%
2020/01/31	0	0.00	5	30.88	30.90	-5	6,876	-0.07%
2020/01/30	5	31.67	4	31.50	31.50	1	6,837	0.01%
2020/01/20	5	34.56	4	34.36	35.00	1	6,771	0.01%
2020/01/17	5	34.14	13	34.35	34.45	-8	6,623	-0.12%
2020/01/16	18	34.18	13	34.05	34.05	5	6,530	0.08%
2020/01/15	11	32.89	0	0.00	32.80	11	6,565	0.17%
2020/01/14	1	33.10	3	33.00	33.40	-2	6,605	-0.03%
2020/01/13	7	33.24	16	32.95	33.05	-9	6,571	-0.14%
2020/01/10	8	31.61	9	31.74	32.00	-1	6,531	-0.02%
2020/01/09	1	32.40	9	32.35	32.25	-8	6,546	-0.12%
2020/01/08	1	31.70	19	31.15	31.00	-18	6,539	-0.28%
2020/01/07	4	32.15	35	31.86	31.75	-31	6,547	-0.47%
2020/01/06	5	32.80	0	0.00	32.90	5	6,549	0.08%
2020/01/03	9	33.81	5	33.42	33.50	4	6,552	0.06%
2020/01/02	3	34.93	0	0.00	34.90	3	6,556	0.05%
2019/12/30	2	34.73	1	34.45	34.70	1	7,264	0.01%
2019/12/27	10	34.96	6	34.91	34.90	4	7,435	0.05%
2019/12/26	2	34.35	3	34.63	34.35	-1	7,412	-0.01%
2019/12/25	9	34.47	1	34.55	34.65	8	7,431	0.11%
2019/12/24	1	35.40	29	35.06	34.60	-28	7,637	-0.37%
2019/12/23	28	34.87	24.2	34.98	34.60	3.8	7,641	0.05%
2019/12/20	22	35.56	1	35.40	35.40	21	7,599	0.28%
2019/12/19	20	35.76	16.1	35.83	35.85	3.9	7,582	0.05%
2019/12/18	22	37.75	52	37.55	36.50	-30	7,469	-0.40%
2019/12/17	110	36.13	15	36.38	36.55	95	6,928	1.37%	大買/
2019/12/16	19.2	35.80	20	36.27	36.55	-0.8	6,979	-0.01%
2019/12/13	66.1	36.77	52.1	35.53	35.45	14.1	6,843	0.21%
2019/12/12	60	35.70	62	35.39	36.55	-2	6,356	-0.03%
2019/12/11	55.1	33.42	30	33.32	33.25	25.1	5,865	0.43%
2019/12/10	1	32.00	2	32.60	31.85	-1	6,126	-0.02%
2019/12/09	0	0.00	2	31.85	31.95	-2	6,107	-0.03%
2019/12/06	10	31.83	24	31.89	31.95	-14	6,140	-0.23%
2019/12/05	5	31.35	12	31.53	31.30	-7	6,179	-0.11%
2019/12/04	28	31.24	0.1	31.00	31.00	27.9	6,258	0.45%
2019/12/03	12	31.88	11	32.03	31.95	1	6,360	0.02%
2019/12/02	28.1	31.97	11	32.31	32.40	17.1	6,477	0.26%
2019/11/29	7	31.54	0	0.00	31.25	7	6,492	0.11%
2019/11/28	1	31.85	1	31.80	31.95	0	6,707	0.00%
2019/11/27	0	0.00	0	31.50	31.50	0	6,959	0.00%
2019/11/26	0	0.00	1	31.80	31.35	-1	7,101	-0.01%
2019/11/25	0	0.00	2	31.38	31.35	-2	7,490	-0.03%
2019/11/20	3	30.85	1	30.95	30.80	2	7,848	0.03%
2019/11/18	0	0.00	15	31.15	31.40	-15	7,908	-0.19%
2019/11/15	0	0.00	9	30.29	30.30	-9	7,937	-0.11%
2019/11/14	1	29.95	0	0.00	29.85	1	7,988	0.01%
2019/11/13	6	30.42	0	0.00	30.10	6	8,043	0.07%
2019/11/11	0	0.00	7	30.34	30.05	-7	8,124	-0.09%
2019/11/08	7	29.66	3	29.80	29.75	4	8,166	0.05%
2019/11/07	15	30.52	13.2	30.50	30.40	1.8	8,300	0.02%
2019/11/06	1	31.45	5	31.25	31.50	-4	8,210	-0.05%
2019/11/05	2	31.18	1	31.45	31.00	1	8,154	0.01%
2019/11/04	0	31.20	6	31.45	31.25	-6	8,133	-0.07%
2019/11/01	4	31.41	10	31.40	31.35	-6	8,112	-0.07%
2019/10/31	8	32.28	28	31.82	31.90	-20	8,095	-0.25%
2019/10/30	2	31.50	4	31.66	31.70	-2	8,007	-0.02%
2019/10/29	12	31.85	27	31.83	31.45	-15	8,093	-0.19%
2019/10/28	3	31.18	6	31.68	31.30	-3	8,060	-0.04%
2019/10/25	4	31.81	6	31.97	31.75	-2	8,026	-0.02%
2019/10/24	22	32.20	0	0.00	32.05	22	8,025	0.27%
2019/10/23	6	33.22	4	32.88	32.90	2	8,006	0.02%
2019/10/22	7	32.59	8	32.53	32.70	-1	7,784	-0.01%
2019/10/21	6	32.10	6	32.22	32.00	0	7,753	0.00%
2019/10/18	11	31.77	0	0.00	32.05	11	7,730	0.14%
2019/10/17	3	31.93	0	0.00	31.95	3	7,712	0.04%
2019/10/16	3	32.47	2	31.93	31.95	1	7,634	0.01%
2019/10/15	4	32.09	0	0.00	31.85	4	7,579	0.05%
2019/10/14	3	32.82	1	32.95	32.65	2	7,561	0.03%
2019/10/09	2	32.40	3	32.48	32.55	-1	7,503	-0.01%
2019/10/08	1	33.65	1	33.30	32.95	0	7,442	0.00%
2019/10/07	11	33.58	15	33.87	33.70	-4	7,316	-0.05%
2019/10/04	21	33.29	34	33.55	32.60	-13	7,042	-0.18%
2019/10/03	12	32.05	35	31.99	32.20	-23	6,547	-0.35%
2019/10/02	0	0.00	9	30.65	31.20	-9	6,358	-0.14%
2019/10/01	13	29.61	33	30.35	30.75	-20	6,298	-0.32%
2019/09/27	22	29.96	11	30.10	29.25	11	6,219	0.18%
2019/09/26	5	31.91	1	31.90	31.15	4	5,974	0.07%
2019/09/25	5	31.35	8	31.84	31.55	-3	5,874	-0.05%
2019/09/24	4	31.68	4	31.68	31.35	0	5,819	0.00%
2019/09/23	4	31.70	3	31.58	31.45	1	5,755	0.02%
2019/09/20	0	0.00	20	31.09	31.00	-20	5,699	-0.35%
2019/09/19	20	30.76	2	31.10	30.80	18	5,637	0.32%
2019/09/18	9	31.78	3	31.97	31.80	6	5,465	0.11%
2019/09/17	16	32.10	8	32.24	32.20	8	5,354	0.15%
2019/09/16	13	30.86	21	31.44	31.50	-8	5,215	-0.15%
2019/09/12	133	33.59	38.3	33.19	31.90	94.7	4,978	1.90%	大買/
2019/09/11	0	0.00	7	31.08	31.35	-7	4,353	-0.16%
2019/09/10	35.2	30.47	43	30.92	30.95	-7.8	4,312	-0.18%
2019/09/09	15	30.72	10	30.83	30.80	5	4,222	0.12%
2019/09/06	6	31.33	10.5	31.42	31.25	-4.5	4,134	-0.11%
2019/09/05	23	31.19	25	31.21	31.50	-2	4,030	-0.05%
2019/09/04	18	31.19	34	30.93	31.00	-16	3,879	-0.41%
2019/09/03	27	30.52	44.2	30.66	30.50	-17.2	3,727	-0.46%
2019/09/02	29.3	30.96	47.1	30.48	31.00	-17.9	3,588	-0.50%
2019/08/30	44	30.36	108	30.53	29.55	-64	3,321	-1.93%	大賣/
2019/08/29	123	29.79	38	29.83	29.80	85	3,012	2.82%	大買/
2019/08/28	23.4	29.29	74	28.92	29.50	-50.6	2,818	-1.80%
2019/08/27	52	27.94	25	27.94	28.50	27	2,398	1.13%
2019/08/26	1	26.00	0	26.10	26.20	1	2,153	0.05%
2019/08/23	20	26.81	14	26.87	26.60	6	2,095	0.29%
2019/08/22	4	27.18	17	27.01	27.20	-13	1,993	-0.65%
2019/08/21	47	27.20	13	27.34	27.10	34	1,934	1.76%
2019/08/20	17	26.98	21	26.85	26.85	-4	1,867	-0.21%
2019/08/19	17	26.52	2	27.03	26.50	15	1,780	0.84%
2019/08/16	16	26.56	24.1	26.46	26.70	-8.1	1,715	-0.47%
2019/08/15	11	25.45	0	0.00	25.65	11	1,647	0.67%
2019/08/14	28	26.61	20	26.55	26.15	8	1,629	0.49%
2019/08/13	0	0.00	9.3	25.83	25.85	-9.3	1,547	-0.60%
2019/08/12	26	25.93	19.1	25.59	26.05	6.9	1,474	0.47%
2019/08/08	0.4	23.70	3	23.38	23.70	-2.6	1,301	-0.20%
2019/08/07	1	22.75	0	0.00	22.80	1	1,305	0.08%
2019/08/02	7.8	23.36	0	0.00	23.35	7.8	1,388	0.56%
2019/08/01	8	24.08	0	0.00	24.00	8	1,399	0.57%
2019/07/31	2.3	24.66	0	0.00	24.35	2.3	1,382	0.16%
2019/07/30	13	25.68	0	0.00	25.30	13	1,276	1.02%
2019/07/29	1	26.15	1	25.40	26.35	0	1,279	0.00%
2019/07/26	0	0.00	1	25.85	25.50	-1	1,267	-0.08%
2019/07/25	3	25.78	4	25.76	26.20	-1	1,249	-0.08%
2019/07/24	0	0.00	4	25.10	25.45	-4	1,259	-0.32%
2019/07/23	9	24.96	2	25.55	24.75	7	1,321	0.53%
2019/07/22	0.1	24.80	0	0.00	24.85	0.1	1,494	0.01%
2019/07/19	0	0.00	2	24.85	24.80	-2	1,737	-0.12%
2019/07/17	0	0.00	1	25.25	24.80	-1	1,783	-0.06%
2019/07/16	1	25.20	2	25.45	25.20	-1	1,853	-0.05%
2019/07/09	3	23.73	2	23.70	23.65	1	2,143	0.05%
2019/07/08	5	25.00	2	24.30	24.40	3	2,152	0.14%
2019/07/05	0	0.00	3	24.13	24.25	-3	2,148	-0.14%
2019/07/04	2	24.20	1	24.20	24.20	1	2,200	0.05%
2019/07/02	0	0.00	1	23.95	24.00	-1	2,320	-0.04%
2019/07/01	3	24.07	1	24.05	24.00	2	2,433	0.08%
2019/06/28	0	0.00	1	23.60	23.20	-1	2,487	-0.04%
2019/06/27	1	23.45	4	23.60	23.45	-3	2,608	-0.12%
2019/06/24	0	0.00	1.1	23.25	23.45	-1.1	3,433	-0.03%
2019/06/21	1	23.20	0	0.00	23.20	1	3,481	0.03%
2019/06/19	2	22.90	7	22.96	23.20	-5	3,632	-0.14%
2019/06/18	8	23.11	0	0.00	22.55	8	3,690	0.22%
2019/06/17	0	23.15	0	0.00	23.00	0	3,728	0.00%
2019/06/13	0.1	22.50	0	0.00	22.50	0.1	3,936	0.00%
2019/06/11	0	0.00	2	22.80	22.55	-2	4,030	-0.05%
2019/06/06	5	22.24	0	0.00	22.10	5	4,275	0.12%
2019/06/05	0	0.00	6	22.83	22.50	-6	4,443	-0.14%
2019/06/04	3	22.38	1	22.85	22.20	2	4,715	0.04%
2019/06/03	0	0.00	5	22.52	22.50	-5	5,020	-0.10%
2019/05/31	1	22.10	2	22.65	22.70	-1	5,425	-0.02%
2019/05/30	1	22.25	6	22.38	22.20	-5	5,487	-0.09%
2019/05/29	1	21.85	0	0.00	21.90	1	5,560	0.02%
2019/05/28	5	21.91	0	0.00	22.20	5	5,690	0.09%
2019/05/27	3	21.97	0	0.00	22.00	3	5,804	0.05%
2019/05/23	2	22.68	0	0.00	22.45	2	6,132	0.03%
2019/05/21	3	22.35	3	22.67	23.50	0	6,338	0.00%
2019/05/20	1	22.90	1	23.10	22.75	0	6,401	0.00%
2019/05/15	3	24.10	1	24.25	24.45	2	7,065	0.03%
2019/05/14	4	22.21	9	23.31	23.50	-5	7,342	-0.07%
2019/05/13	8	23.82	23	23.38	23.10	-15	7,348	-0.20%
2019/05/10	1	24.70	0	0.00	25.00	1	7,305	0.01%
2019/05/09	2	25.75	4	25.13	24.85	-2	7,338	-0.03%
2019/05/08	0.1	25.95	0	0.00	25.90	0.1	7,342	0.00%
2019/05/07	0.2	26.45	0	0.00	26.45	0.2	7,346	0.00%
2019/05/06	4	26.38	0	0.00	26.30	4	7,357	0.05%
2019/05/03	0	0.00	1	27.40	27.30	-1	7,355	-0.01%
2019/05/02	1	26.95	2	27.20	27.20	-1	7,384	-0.01%
2019/04/30	0	0.00	3	27.25	27.50	-3	7,447	-0.04%
2019/04/29	2.1	26.59	2	26.73	26.35	0.1	7,620	0.00%
2019/04/26	13	27.99	25	28.40	27.40	-12	7,715	-0.16%
2019/04/25	25	28.50	5	28.44	28.80	20	7,619	0.26%
2019/04/24	2	27.05	4	27.49	27.05	-2	7,383	-0.03%
2019/04/23	2	27.00	1	27.00	26.70	1	7,329	0.01%
2019/04/22	2	27.43	1	27.60	27.25	1	7,297	0.01%
2019/04/19	3	27.17	2	27.80	27.35	1	7,218	0.01%
2019/04/18	1	27.65	3.3	27.29	27.65	-2.3	7,135	-0.03%
2019/04/17	3	27.37	5	27.36	27.25	-2	7,069	-0.03%
2019/04/16	1	26.40	0	0.00	26.75	1	6,965	0.01%
2019/04/12	1	26.05	2	26.05	25.85	-1	6,953	-0.01%
2019/04/11	0	0.00	51	26.10	26.25	-51	6,939	-0.73%
2019/04/10	1	26.25	0	0.00	26.10	1	6,910	0.01%
2019/04/09	6	26.71	26	26.46	26.35	-20	6,855	-0.29%
2019/04/08	46	27.83	6	27.58	27.50	40	6,773	0.59%
2019/04/03	3	27.83	9	28.15	27.65	-6	6,746	-0.09%
2019/04/02	8	27.12	3	27.38	27.60	5	6,640	0.08%
2019/04/01	7	27.39	6	27.64	27.10	1	6,574	0.02%
2019/03/29	5	27.11	4	27.10	27.00	1	6,462	0.02%
2019/03/28	32	27.53	33	27.34	26.65	-1	6,386	-0.02%
2019/03/27	3	26.75	14	26.56	26.65	-11	5,921	-0.19%
2019/03/26	0	25.65	7	25.20	25.70	-7	5,734	-0.12%
2019/03/25	10.1	24.90	8	25.07	24.90	2.1	5,699	0.04%
2019/03/22	2	26.07	25	26.47	25.95	-23	5,631	-0.41%
2019/03/21	26	25.73	3	25.55	25.75	23	5,560	0.41%
2019/03/20	8	26.16	18	26.11	26.15	-10	5,503	-0.18%
2019/03/19	3.1	26.03	6	26.92	25.85	-2.9	5,469	-0.05%
2019/03/18	1	26.15	2	26.10	25.85	-1	5,318	-0.02%
2019/03/15	3	25.92	0	0.00	25.80	3	5,278	0.06%
2019/03/14	7	26.15	14	25.94	25.90	-7	5,241	-0.13%
2019/03/13	2	26.90	2	26.77	26.20	0	5,226	0.00%
2019/03/12	7	26.20	11	26.35	26.20	-4	5,101	-0.08%
2019/03/11	10	26.38	5	26.20	26.35	5	5,027	0.10%
2019/03/08	19.1	26.23	33	26.14	25.70	-13.9	4,928	-0.28%
2019/03/07	61	26.36	20	26.28	25.70	41	4,738	0.87%
2019/03/06	32	26.32	36	26.44	27.05	-4	4,473	-0.09%
2019/03/05	6	24.72	0	0.00	24.60	6	4,115	0.15%
2019/03/04	8	25.02	8	25.40	24.90	0	4,070	0.00%
2019/02/27	7	24.99	7	24.91	24.60	0	4,011	0.00%
2019/02/26	14	24.61	17	25.16	24.40	-3	3,944	-0.08%
2019/02/25	32	25.02	32	24.73	25.50	0	3,855	0.00%
2019/02/21	2	23.00	6	23.53	23.70	-4	3,537	-0.11%
2019/02/20	16	23.96	4.9	24.31	23.35	11.1	3,482	0.32%
2019/02/19	6	24.51	10	24.05	24.05	-4	3,396	-0.12%
2019/02/18	30	24.24	14	24.57	24.30	16	3,478	0.46%
2019/02/15	44.5	23.73	15	23.98	24.35	29.5	3,345	0.88%
2019/02/14	5	24.05	24	23.60	24.05	-19	3,011	-0.63%
2019/02/13	34	21.11	54	21.15	21.90	-20	2,833	-0.71%
2019/02/12	33	19.94	18	20.03	19.95	15	2,549	0.59%
2019/01/30	0	0.00	13.1	19.28	19.00	-13.1	2,550	-0.51%
2019/01/29	4	19.49	0	0.00	19.35	4	2,512	0.16%
2019/01/28	11	20.49	13	20.36	20.15	-2	2,483	-0.08%
2019/01/24	4	20.04	2	20.20	20.00	2	2,539	0.08%
2019/01/23	3	20.65	0	0.00	20.40	3	2,562	0.12%
2019/01/22	5	20.50	5	20.82	20.50	0	2,535	0.00%
2019/01/21	14.4	21.13	17	21.22	21.10	-2.6	2,467	-0.11%
2019/01/18	11	20.70	0	0.00	20.40	11	2,274	0.48%
2019/01/17	2	20.45	4	20.73	20.75	-2	2,154	-0.09%
2019/01/16	0.4	18.85	0	0.00	18.90	0.4	2,068	0.02%
2019/01/14	0	18.40	0	0.00	18.40	0	2,098	0.00%
2019/01/10	0	18.65	0	0.00	18.75	0	2,169	0.00%
2019/01/07	0	18.30	0	0.00	18.40	0	2,266	0.00%
2019/01/04	1	17.00	3	17.68	18.15	-2	2,328	-0.09%
2019/01/02	2	18.20	0	0.00	18.00	2	2,392	0.08%