晶豪科 (3006)-兆豐-景美券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－兆豐-景美券商分點個股進出

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

兆豐-景美券商分點個股進出
兆豐-景美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	4	63.55	200	63.00	62.60	-196	1,995	-9.82%	大賣/鉅額交易
2024/11/19	6	65.43	0	0.00	64.90	6	1,960	0.31%
2024/11/18	4	66.83	0	0.00	66.70	4	1,901	0.21%
2024/11/14	5	67.08	1	66.90	66.80	4	1,909	0.21%
2024/11/13	1	68.70	0	0.00	68.50	1	1,890	0.05%
2024/11/12	11	69.25	0	0.00	69.00	11	1,923	0.57%
2024/11/11	0	0.00	2	70.20	71.20	-2	1,922	-0.10%
2024/11/07	1	71.30	13	71.06	71.60	-12	1,980	-0.61%
2024/11/04	5	67.16	0	0.00	67.10	5	2,211	0.23%
2024/11/01	1	66.50	0	0.00	68.50	1	2,323	0.04%
2024/10/24	1	69.40	0	0.00	69.50	1	2,592	0.04%
2024/10/21	0	0.00	2	70.40	70.70	-2	2,847	-0.07%
2024/10/18	3	69.53	0	0.00	69.40	3	2,941	0.10%
2024/10/17	0	0.00	3	71.00	70.90	-3	2,993	-0.10%
2024/10/16	18	68.84	0	0.00	69.00	18	3,056	0.59%
2024/10/15	2	69.80	2	70.80	69.70	0	3,115	0.00%
2024/10/14	0	0.00	30	70.11	70.20	-30	3,147	-0.95%
2024/10/11	1	69.70	10	69.60	69.20	-9	3,218	-0.28%
2024/10/09	1	69.60	12	69.98	69.50	-11	3,303	-0.33%
2024/10/08	1	69.70	0	0.00	70.70	1	3,319	0.03%
2024/10/07	0	0.00	10	71.50	71.40	-10	3,403	-0.29%
2024/09/26	32	74.82	5	75.46	74.70	27	3,833	0.70%
2024/09/25	0	0.00	4	72.87	72.80	-4	3,790	-0.11%
2024/09/24	2	72.00	0	0.00	71.70	2	3,831	0.05%
2024/09/23	0	0.00	2	71.70	71.70	-2	3,892	-0.05%
2024/09/20	0	0.00	1	72.10	71.10	-1	4,025	-0.02%
2024/09/19	0	0.00	1	70.50	70.70	-1	4,173	-0.02%
2024/09/18	2	69.70	0	0.00	69.50	2	4,374	0.05%
2024/09/16	1	70.80	1	71.20	71.30	0	4,505	0.00%
2024/09/13	1	70.70	0	0.00	70.70	1	5,049	0.02%
2024/09/12	1	69.80	1	69.50	70.20	0	5,205	0.00%
2024/09/11	0.1	68.60	0	0.00	68.60	0.1	5,409	0.00%
2024/09/10	0	0.00	3	68.60	68.20	-3	5,543	-0.05%
2024/09/05	5	69.54	0	0.00	68.20	5	5,959	0.08%
2024/09/04	1	70.20	0	0.00	69.30	1	5,936	0.02%
2024/09/03	0	0.00	100	75.00	74.90	-100	5,896	-1.70%
2024/08/28	1	79.00	0	0.00	79.50	1	5,959	0.02%
2024/08/27	1	79.50	0	0.00	79.80	1	6,027	0.02%
2024/08/26	1	81.90	0	0.00	80.40	1	6,096	0.02%
2024/08/20	1	81.90	0	0.00	82.30	1	6,564	0.02%
2024/08/16	0	0.00	1	82.20	81.90	-1	6,645	-0.02%
2024/08/14	1	80.00	2	81.00	80.20	-1	6,650	-0.02%
2024/08/09	2	78.00	1	79.10	77.70	1	6,680	0.01%
2024/08/08	0.1	75.00	0	0.00	75.30	0.1	6,648	0.00%
2024/08/07	0	0.00	1	76.00	76.70	-1	6,681	-0.01%
2024/08/06	2	71.00	0	0.00	73.30	2	6,681	0.03%
2024/08/05	3	74.70	0	0.00	74.70	3	6,564	0.05%
2024/08/02	1	83.50	0	0.00	82.90	1	6,511	0.02%
2024/08/01	0	0.00	1	87.70	88.70	-1	6,619	-0.02%
2024/07/31	1	84.50	0	0.00	84.80	1	6,745	0.01%
2024/07/29	2	84.20	0	0.00	83.60	2	6,917	0.03%
2024/07/22	2	90.10	1	89.70	91.10	1	6,893	0.01%
2024/07/19	7	94.71	0	0.00	93.70	7	6,874	0.10%
2024/07/18	1	96.60	2	98.10	98.40	-1	6,911	-0.01%
2024/07/17	16	97.83	16	98.84	98.20	0	6,931	0.00%
2024/07/16	2	97.80	3	99.30	97.20	-1	6,939	-0.01%
2024/07/15	7	96.74	5	97.32	96.30	2	6,937	0.03%
2024/07/12	1	97.10	1	98.80	96.90	0	6,918	0.00%
2024/07/11	2	98.55	0	0.00	98.20	2	6,892	0.03%
2024/07/08	0	0.00	1	104.00	103.50	-1	6,857	-0.01%
2024/07/05	2	101.25	0	0.00	101.00	2	6,774	0.03%
2024/07/04	0	0.00	1	102.50	101.50	-1	6,915	-0.01%
2024/07/03	1	103.00	2	103.50	103.00	-1	6,883	-0.01%
2024/07/02	1	97.50	5	96.50	95.10	-4	6,737	-0.06%
2024/07/01	6	99.07	2	99.50	97.60	4	6,706	0.06%
2024/06/28	6	99.53	0	0.00	100.50	6	6,692	0.09%
2024/06/27	11	99.84	0	0.00	99.60	11	6,648	0.17%
2024/06/26	6	101.58	0	0.00	102.00	6	6,586	0.09%
2024/06/25	14	100.58	2	103.00	104.00	12	6,481	0.19%
2024/06/24	0	0.00	1	104.50	104.50	-1	6,387	-0.02%
2024/06/21	0	0.00	1	104.50	103.50	-1	6,242	-0.02%
2024/06/20	2	105.00	7	103.90	105.00	-5	6,143	-0.08%
2024/06/19	11	96.55	0	0.00	96.10	11	5,799	0.19%
2024/06/18	7	98.91	3	102.33	99.40	4	5,769	0.07%
2024/06/17	0	0.00	5	99.90	99.90	-5	5,593	-0.09%
2024/06/14	3	98.10	2	98.35	98.00	1	5,487	0.02%
2024/06/13	0	0.00	17	96.69	98.90	-17	5,365	-0.32%
2024/06/12	2	93.75	0	0.00	94.40	2	5,162	0.04%
2024/06/11	0	0.00	26	93.72	93.80	-26	5,167	-0.50%
2024/06/07	1	92.50	6	92.70	92.60	-5	5,209	-0.10%
2024/06/05	12	90.89	5	91.00	90.90	7	5,294	0.13%
2024/06/04	1	92.40	0	0.00	91.90	1	5,565	0.02%
2024/06/03	4	92.55	4	93.60	94.30	0	5,679	0.00%
2024/05/31	15	93.11	2	93.50	92.30	13	5,722	0.23%
2024/05/29	6	97.03	8	97.86	96.30	-2	6,372	-0.03%
2024/05/28	7	96.10	8	95.90	96.00	-1	6,721	-0.01%
2024/05/27	23	93.85	0	0.00	93.80	23	6,662	0.35%
2024/05/24	3	91.67	11	93.80	94.20	-8	6,746	-0.12%
2024/05/23	17	90.95	0	0.00	91.00	17	6,636	0.26%
2024/05/22	0	0.00	1	92.20	92.20	-1	6,727	-0.01%
2024/05/21	16	90.53	0	0.00	90.50	16	6,760	0.24%
2024/05/17	1	90.60	0	0.00	90.80	1	6,912	0.01%
2024/05/13	3	90.77	0	0.00	90.40	3	7,074	0.04%
2024/05/10	2	89.10	9	91.68	91.60	-7	7,071	-0.10%
2024/05/09	35	90.83	0	0.00	90.20	35	7,041	0.50%
2024/05/08	1	92.00	1	92.20	92.60	0	7,023	0.00%
2024/05/07	8	92.96	9	94.00	93.10	-1	7,003	-0.01%
2024/05/06	10	92.12	23	93.40	92.90	-13	6,867	-0.19%
2024/05/03	7	91.11	26	92.40	91.10	-19	6,731	-0.28%
2024/05/02	18	89.73	26	90.54	89.80	-8	6,590	-0.12%
2024/04/30	0	0.00	1	89.00	89.00	-1	6,635	-0.02%
2024/04/29	1	86.90	28	88.27	88.50	-27	6,699	-0.40%
2024/04/26	3	87.07	0	0.00	87.00	3	6,709	0.04%
2024/04/25	7	86.06	8	87.05	86.80	-1	6,717	-0.01%
2024/04/24	0	0.00	11	84.90	85.40	-11	6,684	-0.16%
2024/04/23	0	0.00	13	79.47	80.50	-13	6,682	-0.19%
2024/04/22	3	77.63	0	0.00	76.10	3	6,654	0.05%
2024/04/16	11	81.54	0	0.00	81.40	11	6,820	0.16%
2024/04/15	6	85.73	0	0.00	85.40	6	6,819	0.09%
2024/04/12	0	0.00	11	88.16	87.80	-11	6,916	-0.16%
2024/04/10	1	87.30	8	88.55	87.80	-7	7,129	-0.10%
2024/04/09	5	86.90	0	0.00	85.50	5	7,168	0.07%
2024/04/03	2	86.05	0	0.00	86.10	2	7,939	0.03%
2024/04/02	1	87.70	0	0.00	87.00	1	8,545	0.01%
2024/04/01	2	87.90	1	87.80	87.70	1	9,381	0.01%
2024/03/27	0	0.00	1	87.80	88.10	-1	10,472	-0.01%
2024/03/26	2	88.20	2	90.00	86.90	0	10,622	0.00%
2024/03/25	2	90.10	0	0.00	89.00	2	10,817	0.02%
2024/03/22	2	88.80	3	89.20	91.30	-1	11,127	-0.01%
2024/03/21	1	87.50	2	87.75	87.50	-1	11,590	-0.01%
2024/03/18	0	0.00	2	85.80	86.30	-2	12,273	-0.02%
2024/03/15	1	84.30	0	0.00	84.30	1	12,360	0.01%
2024/03/14	2	84.40	0	0.00	84.20	2	12,542	0.02%
2024/03/13	1	86.00	0	0.00	85.70	1	12,709	0.01%
2024/03/12	2	87.75	0	0.00	87.60	2	12,730	0.02%
2024/03/08	154	86.79	0	0.00	86.20	154	12,738	1.21%	大買/鉅額交易
2024/03/07	4	91.98	2	93.80	91.60	2	12,498	0.02%
2024/03/04	54	99.12	12	102.22	97.80	42	12,374	0.34%
2024/03/01	10	97.32	32	95.40	97.70	-22	11,957	-0.18%
2024/02/29	6	91.25	13	92.79	93.50	-7	11,675	-0.06%
2024/02/27	1	91.20	2	93.70	91.40	-1	12,013	-0.01%
2024/02/23	2	92.10	0	0.00	91.50	2	12,676	0.02%
2024/02/21	1	95.00	6	95.00	94.20	-5	12,772	-0.04%
2024/02/20	1	93.30	0	0.00	93.00	1	12,820	0.01%
2024/02/19	3	92.17	6	93.95	93.70	-3	13,057	-0.02%
2024/02/16	10	93.00	5	93.50	93.00	5	13,362	0.04%
2024/02/15	0	0.00	23	92.51	93.10	-23	13,637	-0.17%
2024/02/05	22	90.06	0	0.00	90.00	22	13,778	0.16%
2024/02/02	23	91.31	3	93.10	91.00	20	13,828	0.14%
2024/02/01	2	92.80	23	92.85	92.40	-21	13,835	-0.15%
2024/01/31	7	91.41	1	92.40	92.20	6	13,903	0.04%
2024/01/30	14	91.99	0	0.00	91.90	14	13,939	0.10%
2024/01/29	3	92.37	2	93.05	92.80	1	14,016	0.01%
2024/01/26	1	92.50	40	92.94	92.80	-39	14,142	-0.28%
2024/01/25	22	92.34	0	0.00	92.10	22	14,364	0.15%
2024/01/24	18	94.12	12	95.50	93.10	6	14,438	0.04%
2024/01/23	11	94.11	26	94.90	94.20	-15	14,383	-0.10%
2024/01/22	1	92.00	23	93.27	93.90	-22	14,346	-0.15%
2024/01/19	2	90.80	8	91.51	91.20	-6	14,326	-0.04%
2024/01/18	1	88.50	0	0.00	89.80	1	14,408	0.01%
2024/01/17	11	89.72	0	0.00	89.10	11	14,443	0.08%
2024/01/16	50	92.29	0	0.00	92.10	50	14,495	0.34%
2024/01/15	11	93.95	88	93.07	94.00	-77	14,638	-0.53%
2024/01/12	12	90.57	2	91.30	90.30	10	14,669	0.07%
2024/01/11	2	90.55	3	91.83	91.90	-1	14,781	-0.01%
2024/01/09	5	91.32	11	91.07	91.00	-6	15,123	-0.04%
2024/01/08	20	92.38	0	0.00	91.50	20	15,235	0.13%
2024/01/05	5	94.18	7	94.60	94.10	-2	15,400	-0.01%
2024/01/04	30	93.86	3	95.20	93.80	27	15,901	0.17%
2024/01/03	41	94.60	56	95.41	95.90	-15	16,468	-0.09%
2024/01/02	72	96.99	18	96.46	95.80	54	16,879	0.32%
2023/12/29	96	100.02	9	99.93	98.00	87	16,973	0.51%
2023/12/28	19	106.71	16	106.53	106.50	3	16,790	0.02%
2023/12/27	24	102.19	79	103.50	106.50	-55	16,505	-0.33%
2023/12/26	19	98.43	30	99.39	99.00	-11	15,713	-0.07%
2023/12/25	3	97.60	2	99.20	97.30	1	15,376	0.01%
2023/12/22	2	97.40	2	97.45	97.10	0	15,220	0.00%
2023/12/21	0	0.00	21	94.53	94.90	-21	14,733	-0.14%
2023/12/20	18	94.43	4	97.18	93.20	14	14,532	0.10%
2023/12/19	26	95.26	11	95.96	96.00	15	14,283	0.11%
2023/12/18	24	98.05	46	99.92	98.60	-22	13,939	-0.16%
2023/12/15	14	96.20	33	97.42	96.20	-19	13,327	-0.14%
2023/12/14	11	93.21	7	93.80	94.10	4	12,871	0.03%
2023/12/13	46	95.97	47	95.35	94.20	-1	12,751	-0.01%
2023/12/12	21	93.90	1	94.50	94.50	20	12,899	0.16%
2023/12/11	33	94.70	58	95.44	94.90	-25	13,012	-0.19%
2023/12/08	45	93.16	44	94.31	92.80	1	12,840	0.01%
2023/12/07	12	91.80	0	0.00	90.80	12	12,642	0.09%
2023/12/06	0	0.00	17	92.24	93.20	-17	12,616	-0.13%
2023/12/05	15	90.76	10	91.17	90.00	5	12,628	0.04%
2023/12/04	3	92.23	20	94.00	91.30	-17	12,807	-0.13%
2023/12/01	2	93.00	0	0.00	92.50	2	12,827	0.02%
2023/11/30	17	95.18	0	0.00	94.50	17	12,799	0.13%
2023/11/28	0	0.00	20	93.47	94.60	-20	12,595	-0.16%
2023/11/27	29	90.94	11	91.54	90.50	18	12,468	0.14%
2023/11/24	39	95.17	10	97.71	93.60	29	12,281	0.24%
2023/11/23	128	99.04	109	98.90	97.80	19	11,856	0.16%	大買/大賣/
2023/11/22	0	0.00	34	94.91	95.40	-34	11,103	-0.31%
2023/11/21	8	94.65	0	0.00	94.10	8	11,002	0.07%
2023/11/20	16	95.81	2	98.20	95.90	14	10,868	0.13%
2023/11/17	17	95.18	27	95.68	96.70	-10	10,684	-0.09%
2023/11/16	32	96.00	27	97.70	94.60	5	10,505	0.05%
2023/11/15	1	96.00	3	98.37	95.10	-2	10,204	-0.02%
2023/11/14	28	94.10	11	95.30	94.80	17	9,805	0.17%
2023/11/13	21	93.09	39	93.41	94.40	-18	9,481	-0.19%
2023/11/10	12	90.98	5	92.64	90.00	7	9,262	0.08%
2023/11/09	12	90.61	3	90.70	90.30	9	9,186	0.10%
2023/11/08	12	91.99	0	0.00	91.60	12	9,185	0.13%
2023/11/07	0	0.00	20	93.72	93.90	-20	9,080	-0.22%
2023/11/06	1	92.70	6	92.90	93.50	-5	9,014	-0.06%
2023/11/03	18	91.84	1	92.30	92.60	17	8,903	0.19%
2023/11/02	38	89.97	57	90.52	91.40	-19	8,743	-0.22%
2023/11/01	4	86.23	58	86.95	86.90	-54	8,490	-0.64%
2023/10/31	20	85.87	18	88.01	83.90	2	8,387	0.02%
2023/10/30	40	86.54	40	87.46	86.30	0	8,340	0.00%
2023/10/26	11	87.70	1	87.60	86.80	10	8,238	0.12%
2023/10/25	15	91.51	0	0.00	91.00	15	8,206	0.18%
2023/10/24	3	91.37	1	92.40	92.80	2	8,170	0.02%
2023/10/20	14	93.86	33	93.56	93.90	-19	7,842	-0.24%
2023/10/19	0	0.00	0.2	92.50	92.00	-0.2	7,676	0.00%
2023/10/18	2	92.40	2	91.30	92.80	0	7,555	0.00%
2023/10/17	4	94.10	2	95.80	93.30	2	7,316	0.03%
2023/10/16	1	94.90	8	93.90	93.90	-7	7,106	-0.10%
2023/10/13	7	96.73	8	97.31	97.20	-1	6,938	-0.01%
2023/10/12	2	95.15	5.2	97.54	97.10	-3.2	6,667	-0.05%
2023/10/11	9.2	95.10	4.5	94.79	93.70	4.7	6,107	0.08%
2023/10/06	1.3	92.42	43	90.73	94.40	-41.7	5,365	-0.78%
2023/10/05	5.2	86.82	1	88.00	86.70	4.2	4,757	0.09%
2023/10/04	11	87.56	1	87.80	86.70	10	4,523	0.22%
2023/10/03	0	0.00	9	87.51	90.00	-9	4,052	-0.22%
2023/09/20	13	84.68	0	0.00	83.80	13	3,726	0.35%
2023/09/19	0	0.00	1	84.70	85.30	-1	3,716	-0.03%
2023/09/18	17	86.92	28	88.09	86.50	-11	3,687	-0.30%
2023/09/15	0	0.00	4	88.10	88.00	-4	3,669	-0.11%
2023/09/13	16	81.13	16	82.38	81.10	0	3,336	0.00%
2023/09/08	1	81.90	1	81.40	81.10	0	3,384	0.00%
2023/09/07	2	80.55	18	79.80	82.60	-16	3,366	-0.48%
2023/09/06	0	0.00	2	79.80	79.10	-2	3,141	-0.06%
2023/09/05	2	77.70	0	0.00	78.00	2	3,091	0.06%
2023/08/31	0	0.00	2	75.15	74.60	-2	3,227	-0.06%
2023/08/30	2	74.60	0	74.00	74.00	2	3,237	0.06%
2023/08/21	1	70.90	0	0.00	70.90	1	4,526	0.02%
2023/08/14	1	68.30	5	68.40	68.30	-4	5,012	-0.08%
2023/08/11	1	73.60	0	0.00	73.50	1	5,246	0.02%
2023/08/10	1	74.40	0	0.00	74.30	1	5,432	0.02%
2023/08/07	1	76.20	0	0.00	77.40	1	5,980	0.02%
2023/08/01	0	0.00	1	78.40	78.70	-1	6,218	-0.02%
2023/07/31	1	80.00	0	79.40	78.00	1	6,274	0.02%
2023/07/28	0	0.00	1	78.80	78.70	-1	6,365	-0.02%
2023/07/27	0	77.39	1	76.20	77.30	-1	6,376	-0.02%
2023/07/26	1	73.90	0	0.00	73.40	1	6,357	0.02%
2023/07/24	2	75.30	0	0.00	75.10	2	6,526	0.03%
2023/07/19	2	77.80	0	0.00	77.20	2	6,638	0.03%
2023/07/18	0	0.00	1	77.80	77.60	-1	6,699	-0.01%
2023/07/17	0	0.00	1	78.50	79.10	-1	6,752	-0.01%
2023/07/12	0.2	78.60	0	0.00	78.40	0.2	6,990	0.00%
2023/07/11	0	0.00	1	78.00	79.30	-1	7,184	-0.01%
2023/07/10	3	76.93	0	0.00	76.70	3	7,530	0.04%
2023/07/07	2	78.10	10	80.00	77.40	-8	8,160	-0.10%
2023/07/06	20	80.60	0	0.00	80.40	20	8,835	0.23%
2023/06/29	2	82.40	1	84.00	81.70	1	9,764	0.01%
2023/06/19	0	0.00	5	89.98	88.10	-5	9,601	-0.05%
2023/06/13	3	88.37	0	0.00	87.40	3	9,374	0.03%
2023/06/08	2	88.25	0	0.00	85.50	2	9,299	0.02%
2023/06/07	3	89.20	0	0.00	89.20	3	9,253	0.03%
2023/06/01	2	87.10	1	87.00	86.90	1	9,233	0.01%
2023/05/31	4	88.68	1	88.80	88.40	3	9,351	0.03%
2023/05/30	1	88.50	0	0.00	88.40	1	8,932	0.01%
2023/05/29	0	0.00	11	86.05	88.20	-11	8,924	-0.12%
2023/05/26	10	82.60	0	0.00	82.90	10	8,674	0.12%
2023/05/24	0	0.00	3	82.60	82.60	-3	8,610	-0.03%
2023/05/22	3	82.70	3	81.00	81.00	0	8,641	0.00%
2023/05/18	10	83.30	11	82.58	82.10	-1	8,575	-0.01%
2023/05/11	2	78.20	3	79.67	78.50	-1	7,903	-0.01%
2023/05/10	0	0.00	12	76.73	76.40	-12	7,560	-0.16%
2023/05/09	12	75.10	0	0.00	76.50	12	7,550	0.16%
2023/05/08	0	0.00	1	76.80	77.10	-1	7,487	-0.01%
2023/05/04	1	75.70	0	0.00	75.50	1	7,669	0.01%
2023/05/03	1	78.20	1	78.70	77.30	0	7,660	0.00%
2023/04/28	1	81.00	1	81.00	81.00	0	7,702	0.00%
2023/04/27	2	79.40	3	80.03	79.20	-1	7,606	-0.01%
2023/04/26	2	78.20	1	78.90	78.60	1	7,507	0.01%
2023/04/24	0	0.00	1	84.10	83.10	-1	7,392	-0.01%
2023/04/21	1	82.80	0	0.00	82.90	1	7,385	0.01%
2023/04/20	0	0.00	1	85.20	85.20	-1	7,404	-0.01%
2023/04/19	1	88.50	5	87.46	87.50	-4	7,393	-0.05%
2023/04/17	1	90.70	0	0.00	90.20	1	7,372	0.01%
2023/04/14	6	90.73	14	90.64	88.30	-8	7,251	-0.11%
2023/04/13	10	90.36	28	90.98	89.30	-18	7,066	-0.25%
2023/04/12	10	91.38	14	92.44	95.40	-4	6,675	-0.06%
2023/04/11	48	88.95	15	88.43	90.40	33	6,027	0.55%
2023/04/10	2	82.90	0	0.00	83.40	2	5,275	0.04%
2023/04/07	5	83.88	4	83.83	84.00	1	5,117	0.02%
2023/04/06	2	81.40	0	0.00	81.70	2	4,834	0.04%
2023/03/31	4	84.55	2	84.70	83.30	2	4,761	0.04%
2023/03/30	1	80.50	1	81.50	79.50	0	4,387	0.00%
2023/03/28	1	78.50	1	80.30	78.10	0	4,332	0.00%
2023/03/27	1	80.90	5	80.20	79.70	-4	4,316	-0.09%
2023/03/24	0	0.00	1	81.40	81.30	-1	4,288	-0.02%
2023/03/21	6	80.02	6	80.20	80.10	0	4,214	0.00%
2023/03/20	0	0.00	1	78.60	78.90	-1	4,193	-0.02%
2023/03/16	1	76.70	0	0.00	76.00	1	4,209	0.02%
2023/03/15	0	0.00	1	78.20	77.30	-1	4,292	-0.02%
2023/03/10	1	76.60	0	0.00	77.20	1	4,491	0.02%
2023/03/09	6	80.22	1	79.20	79.20	5	4,553	0.11%
2023/03/08	0	0.00	2	80.20	79.70	-2	4,574	-0.04%
2023/03/06	1	80.30	0	0.00	80.30	1	4,617	0.02%
2023/03/03	1	80.80	3	80.13	81.50	-2	4,709	-0.04%
2023/03/01	1	75.20	0	0.00	75.30	1	4,497	0.02%
2023/02/24	4	79.45	0	0.00	78.90	4	4,454	0.09%
2023/02/22	0	0.00	3	82.90	82.00	-3	4,662	-0.06%
2023/02/20	0	0.00	2	82.35	82.90	-2	5,457	-0.04%
2023/02/17	1	80.70	0	0.00	80.70	1	5,453	0.02%
2023/02/16	0.2	80.00	1	78.40	81.10	-0.8	5,428	-0.01%
2023/02/10	0	0.00	4	78.70	78.60	-4	5,608	-0.07%
2023/02/06	1	79.80	0	0.00	79.60	1	5,676	0.02%
2023/02/03	1	81.50	1	81.90	81.50	0	5,641	0.00%
2023/02/02	2	80.40	3	80.47	82.70	-1	5,594	-0.02%
2023/02/01	1	78.50	5.2	78.39	79.00	-4.2	5,494	-0.08%
2023/01/31	2	77.05	0	0.00	77.80	2	5,401	0.04%
2023/01/30	2	75.95	13	74.48	76.40	-11	5,323	-0.21%
2023/01/13	1	72.60	0	0.00	71.00	1	5,309	0.02%
2023/01/10	13	72.96	0	0.00	72.80	13	5,429	0.24%
2023/01/03	0	0.00	1	66.70	67.40	-1	5,384	-0.02%
2022/12/30	1	66.00	0	0.00	65.00	1	5,408	0.02%
2022/12/29	2	64.50	1	65.00	65.50	1	5,502	0.02%
2022/12/27	0	0.00	2	67.10	66.60	-2	5,940	-0.03%
2022/12/23	5	64.50	0	0.00	66.20	5	6,004	0.08%
2022/12/22	0	0.00	5	66.64	66.20	-5	6,016	-0.08%
2022/12/13	0	0.00	1	70.60	70.70	-1	6,106	-0.02%
2022/12/08	1	69.60	0	0.00	69.60	1	6,106	0.02%
2022/12/06	1	73.00	0	0.00	72.50	1	6,032	0.02%
2022/12/02	1	75.50	3	76.37	76.10	-2	5,958	-0.03%
2022/12/01	1	75.10	1	75.00	75.00	0	5,905	0.00%
2022/11/30	0	0.00	2	72.60	72.90	-2	5,877	-0.03%
2022/11/29	1	71.90	0	0.00	71.50	1	5,948	0.02%
2022/11/28	1	73.00	0	0.00	72.80	1	5,931	0.02%
2022/11/25	6	72.77	8	73.36	72.60	-2	5,916	-0.03%
2022/11/22	3	74.93	1	74.40	74.50	2	5,738	0.03%
2022/11/21	2	75.50	0	0.00	75.50	2	5,732	0.03%
2022/11/18	1	79.00	11	78.98	77.30	-10	5,687	-0.18%
2022/11/17	58	77.76	43	78.50	78.80	15	5,449	0.28%
2022/11/16	0	0.00	3	74.80	78.20	-3	4,874	-0.06%
2022/11/15	0	0.00	1.1	71.28	71.10	-1.1	4,611	-0.02%
2022/11/14	2	70.80	2	71.70	70.60	0	4,618	0.00%
2022/11/11	1	71.10	1	71.70	71.10	0	4,619	0.00%
2022/11/10	2	67.30	2	67.70	68.00	0	4,493	0.00%
2022/11/08	1	68.60	0	0.00	66.50	1	4,761	0.02%
2022/11/03	0	0.00	4	63.88	65.00	-4	4,775	-0.08%
2022/11/02	1	63.40	2	63.85	63.60	-1	4,769	-0.02%
2022/10/31	1	62.80	1	63.80	62.40	0	4,775	0.00%
2022/10/28	1	61.80	0	0.00	62.40	1	4,779	0.02%
2022/10/27	1	65.00	0	0.00	65.50	1	4,668	0.02%
2022/10/26	2	63.60	1	64.40	63.70	1	4,718	0.02%
2022/10/24	3	66.20	1	65.70	65.20	2	4,779	0.04%
2022/10/19	0	0.00	1	66.00	65.60	-1	4,846	-0.02%
2022/10/18	0	0.00	0.2	67.70	67.50	-0.2	4,834	0.00%
2022/10/17	1	62.60	1	64.50	66.00	0	4,872	0.00%
2022/10/14	0	0.00	1	64.60	64.60	-1	4,999	-0.02%
2022/10/13	15	61.18	0	0.00	60.50	15	5,060	0.30%
2022/10/06	3	70.50	1	70.90	70.10	2	5,125	0.04%
2022/10/05	3	69.60	4	70.93	71.50	-1	5,108	-0.02%
2022/10/04	2	70.00	16	67.84	70.40	-14	4,902	-0.29%
2022/09/30	7	63.81	1	60.60	63.80	6	4,937	0.12%
2022/09/29	1	62.20	2	61.90	61.90	-1	5,048	-0.02%
2022/09/28	0	0.00	7	60.86	60.30	-7	5,160	-0.14%
2022/09/26	0	0.00	2	63.70	62.80	-2	5,531	-0.04%
2022/09/21	0	0.00	1	68.00	67.80	-1	6,012	-0.02%
2022/09/15	0	0.00	2	72.20	70.80	-2	6,468	-0.03%
2022/09/14	0	0.00	1	68.90	71.60	-1	6,651	-0.02%
2022/09/13	2	73.00	0	0.00	72.30	2	6,813	0.03%
2022/09/12	0	0.00	1	72.20	72.00	-1	6,959	-0.01%
2022/09/06	1	72.70	0	0.00	70.10	1	7,286	0.01%
2022/09/05	0	0.00	28	73.00	72.00	-28	7,391	-0.38%
2022/09/02	0	0.00	1	76.80	76.20	-1	7,353	-0.01%
2022/09/01	1	78.30	0	0.00	77.50	1	7,355	0.01%
2022/08/22	0	0.00	13	81.50	81.20	-13	7,891	-0.16%
2022/08/19	3	83.23	11	83.14	83.10	-8	7,889	-0.10%
2022/08/18	9	82.58	7	80.94	82.80	2	7,910	0.03%
2022/08/17	5	82.36	2	82.75	82.50	3	7,902	0.04%
2022/08/16	27	83.10	9	82.87	82.90	18	8,001	0.22%
2022/08/15	13	82.50	12	83.88	84.20	1	7,872	0.01%
2022/08/11	0	0.00	3	78.00	77.00	-3	7,792	-0.04%
2022/08/09	3	77.50	0	0.00	77.80	3	8,009	0.04%
2022/08/03	1	77.50	0	0.00	77.40	1	8,206	0.01%
2022/08/02	1	79.40	0	0.00	79.50	1	8,304	0.01%
2022/08/01	1	82.20	0	0.00	82.20	1	8,384	0.01%
2022/07/27	2	81.90	0	0.00	82.40	2	8,678	0.02%
2022/07/26	2	81.80	1	82.20	81.90	1	8,798	0.01%
2022/07/25	1	85.60	0	0.00	85.60	1	8,920	0.01%
2022/07/22	2	88.70	7	87.31	87.00	-5	9,113	-0.05%
2022/07/21	0	0.00	3	86.43	88.50	-3	9,241	-0.03%
2022/07/20	2	83.90	2	84.30	84.00	0	9,196	0.00%
2022/07/18	0	0.00	1	82.80	82.60	-1	9,398	-0.01%
2022/07/15	2	80.50	0	0.00	80.40	2	9,592	0.02%
2022/07/14	0	0.00	3	79.70	80.20	-3	9,771	-0.03%
2022/07/13	2	77.80	2	79.40	77.50	0	9,966	0.00%
2022/07/12	5	77.90	0	0.00	76.00	5	10,015	0.05%
2022/07/11	0	0.00	6	80.40	80.50	-6	10,031	-0.06%
2022/07/08	1	81.20	5	82.60	82.20	-4	10,086	-0.04%
2022/07/07	1	77.00	4	78.98	79.20	-3	10,103	-0.03%
2022/07/06	5	78.16	2	80.00	76.90	3	10,163	0.03%
2022/07/05	4	78.03	5	79.16	80.30	-1	10,364	-0.01%
2022/07/04	1	76.80	10	77.33	76.60	-9	10,261	-0.09%
2022/07/01	1	81.20	5	77.20	74.10	-4	10,284	-0.04%
2022/06/30	6	89.60	0	0.00	88.80	6	10,065	0.06%
2022/06/29	2	97.35	0	0.00	96.40	2	9,984	0.02%
2022/06/28	0	0.00	1	98.90	98.90	-1	10,019	-0.01%
2022/06/27	0	0.00	1	101.50	101.50	-1	10,126	-0.01%
2022/06/24	0	0.00	1	99.50	99.50	-1	10,231	-0.01%
2022/06/23	2	96.15	2.1	96.57	97.40	-0.1	10,307	0.00%
2022/06/22	2	98.25	0	0.00	95.70	2	10,628	0.02%
2022/06/21	0	0.00	2	100.25	103.00	-2	11,029	-0.02%
2022/06/20	1	102.50	0	0.00	95.10	1	11,328	0.01%
2022/06/17	1	104.00	1	102.50	102.50	0	11,562	0.00%
2022/06/16	3	109.83	3	106.83	104.50	0	11,948	0.00%
2022/06/14	2	110.00	4	108.00	110.00	-2	13,672	-0.01%
2022/06/10	6	115.42	5	115.00	115.50	1	13,981	0.01%
2022/06/09	6.1	117.17	0	0.00	117.00	6.1	14,163	0.04%
2022/06/07	1	121.00	0	0.00	121.00	1	14,437	0.01%
2022/06/06	1	120.00	1	122.00	121.50	0	14,772	0.00%
2022/06/02	6	123.75	0	0.00	122.50	6	15,282	0.04%
2022/06/01	6	125.92	3	127.50	125.00	3	15,673	0.02%
2022/05/31	0	0.00	3	121.50	124.00	-3	16,283	-0.02%
2022/05/30	1	122.50	1	123.00	123.00	0	17,589	0.00%
2022/05/26	1	113.50	0	0.00	114.00	1	17,874	0.01%
2022/05/25	24	116.50	0	0.00	116.00	24	17,954	0.13%
2022/05/24	1	114.00	0	0.00	114.00	1	18,134	0.01%
2022/05/20	2	118.50	0	0.00	118.50	2	18,456	0.01%
2022/05/19	1.1	117.55	1	118.00	119.50	0.1	18,747	0.00%
2022/05/18	1.1	123.41	1	122.00	121.00	0.1	19,272	0.00%
2022/05/17	0	0.00	24	121.00	121.00	-24	19,361	-0.12%
2022/05/16	0.1	118.50	5	120.30	117.00	-4.9	19,571	-0.03%
2022/05/12	2	117.00	0	0.00	115.00	2	19,454	0.01%
2022/05/11	32	118.45	0	0.00	117.00	32	19,382	0.17%
2022/05/10	3	116.67	3	116.83	120.00	0	19,310	0.00%
2022/05/09	2	118.50	0	0.00	116.00	2	19,198	0.01%
2022/05/06	1	123.00	1	122.50	123.50	0	19,095	0.00%
2022/05/05	1	125.50	36	126.07	126.50	-35	19,026	-0.18%
2022/05/04	1	122.00	1	124.00	121.50	0	18,865	0.00%
2022/05/03	1	121.00	0	0.00	121.00	1	18,774	0.01%
2022/04/29	5	127.30	3	129.67	125.00	2	18,676	0.01%
2022/04/28	0	0.00	2	125.50	124.50	-2	18,491	-0.01%
2022/04/27	1.1	115.95	1	114.50	121.00	0.1	18,314	0.00%
2022/04/26	20	123.20	20	122.80	122.00	0	18,132	0.00%
2022/04/25	13.1	123.54	11	124.23	121.50	2.1	18,061	0.01%
2022/04/22	1	129.00	1	129.00	130.50	0	17,913	0.00%
2022/04/21	1.2	129.76	7	129.93	133.00	-5.8	17,886	-0.03%
2022/04/20	1.2	124.37	1	124.50	124.50	0.2	17,748	0.00%
2022/04/19	6	126.00	1	125.00	122.50	5	17,593	0.03%
2022/04/18	2	129.50	1	129.00	129.00	1	17,419	0.01%
2022/04/15	2	132.00	0	0.00	132.00	2	17,359	0.01%
2022/04/14	1	134.50	2	137.00	133.50	-1	17,365	-0.01%
2022/04/13	1	133.50	0	0.00	133.00	1	17,319	0.01%
2022/04/12	3	134.50	1	138.00	133.00	2	17,198	0.01%
2022/04/11	3	139.67	0	0.00	135.50	3	17,021	0.02%
2022/04/08	1	152.00	1	150.50	150.50	0	16,700	0.00%
2022/04/07	6	154.08	4	153.75	149.00	2	16,589	0.01%
2022/04/06	1	156.00	6	156.50	160.50	-5	16,406	-0.03%
2022/04/01	2	159.00	1	159.00	159.00	1	16,356	0.01%
2022/03/31	4	161.75	0	0.00	161.00	4	16,272	0.02%
2022/03/30	1	166.50	1	169.00	165.00	0	16,271	0.00%
2022/03/29	8	165.13	4	164.63	165.00	4	16,223	0.02%
2022/03/28	2	160.75	0	0.00	165.50	2	16,260	0.01%
2022/03/25	4	164.88	8	165.63	163.00	-4	16,180	-0.02%
2022/03/24	17	174.35	10	173.65	171.50	7	15,809	0.04%
2022/03/23	8	178.44	7	178.36	178.00	1	15,302	0.01%
2022/03/22	2	170.75	3	176.50	178.00	-1	14,991	-0.01%
2022/03/21	13	174.65	5	174.00	173.50	8	14,718	0.05%
2022/03/18	41	178.01	29.4	179.05	176.50	11.6	14,344	0.08%
2022/03/17	0	0.00	21	172.00	174.00	-21	13,091	-0.16%
2022/03/16	4	157.63	11	158.91	158.50	-7	12,472	-0.06%
2022/03/15	4	157.13	1	153.50	153.50	3	12,314	0.02%
2022/03/14	0	0.00	1	159.50	164.00	-1	12,172	-0.01%
2022/03/11	2	157.50	0	0.00	157.50	2	12,204	0.02%
2022/03/10	5	158.60	3	159.50	158.50	2	12,308	0.02%
2022/03/09	4.4	158.18	1	155.50	153.50	3.4	12,373	0.03%
2022/03/08	4	161.75	2	158.00	157.00	2	12,531	0.02%
2022/03/07	10	161.00	1	161.00	162.00	9	12,232	0.07%
2022/03/04	11	173.23	13	171.88	169.00	-2	11,928	-0.02%
2022/03/03	3	170.50	13	170.85	171.50	-10	11,303	-0.09%
2022/03/02	3	156.83	5	156.40	160.00	-2	10,054	-0.02%
2022/03/01	0	0.00	2	148.25	148.50	-2	9,749	-0.02%
2022/02/25	13.4	144.63	14	146.68	143.50	-0.6	9,824	-0.01%
2022/02/24	3	142.83	0	0.00	141.50	3	9,881	0.03%
2022/02/23	2	152.00	0	0.00	151.00	2	10,236	0.02%
2022/02/22	4	157.75	3	147.00	151.50	1	10,368	0.01%
2022/02/21	13	161.96	14	162.96	161.00	-1	10,231	-0.01%
2022/02/18	15	160.03	23	160.57	162.50	-8	10,224	-0.08%
2022/02/17	7	155.36	5	152.80	151.50	2	9,904	0.02%
2022/02/16	10	154.00	4	152.00	155.50	6	9,991	0.06%
2022/02/14	1	142.00	0	0.00	142.00	1	10,733	0.01%
2022/02/10	5	148.00	0	0.00	148.50	5	11,265	0.04%
2022/02/08	1	145.50	3	143.67	146.00	-2	11,481	-0.02%
2022/01/26	1	137.50	0	0.00	141.00	1	11,768	0.01%
2022/01/25	1	137.50	0	0.00	137.00	1	12,210	0.01%
2022/01/24	1	141.00	0	0.00	140.50	1	12,678	0.01%
2022/01/21	2	138.50	0	0.00	139.00	2	13,031	0.02%
2022/01/18	0	0.00	1	151.00	148.00	-1	13,849	-0.01%
2022/01/17	1	148.00	4	147.00	150.00	-3	14,101	-0.02%
2022/01/14	0	0.00	3	146.67	149.50	-3	14,265	-0.02%
2022/01/07	1	148.50	0	0.00	148.50	1	14,682	0.01%
2022/01/06	3	157.33	1	159.50	155.00	2	14,744	0.01%
2022/01/05	3	158.83	12	159.50	158.00	-9	14,851	-0.06%
2022/01/04	1	162.00	0	0.00	161.50	1	14,915	0.01%
2022/01/03	1	166.00	0	0.00	164.50	1	15,049	0.01%
2021/12/30	0	0.00	1	165.50	165.00	-1	15,181	-0.01%
2021/12/29	34	163.59	3	163.00	163.00	31	15,371	0.20%
2021/12/28	3	168.83	0	0.00	165.50	3	15,706	0.02%
2021/12/24	0	0.00	1	166.50	165.50	-1	16,183	-0.01%
2021/12/23	2	169.00	4	167.38	169.00	-2	16,265	-0.01%
2021/12/22	2	171.00	2	168.75	165.00	0	16,277	0.00%
2021/12/21	1	166.50	1	167.50	164.50	0	16,226	0.00%
2021/12/17	0	0.00	10	165.00	163.50	-10	16,348	-0.06%
2021/12/16	10	167.00	0	0.00	167.50	10	16,456	0.06%
2021/12/14	0	0.00	1	156.00	154.00	-1	16,523	-0.01%
2021/12/10	1	161.00	0	0.00	159.00	1	16,904	0.01%
2021/12/09	1	166.50	3	167.33	164.50	-2	16,928	-0.01%
2021/12/08	3	165.17	1	168.00	164.00	2	17,062	0.01%
2021/12/07	52	166.52	52	167.00	166.00	0	17,168	0.00%
2021/12/06	3	169.67	2	173.00	173.00	1	17,134	0.01%
2021/12/03	4	171.19	4	172.88	171.00	0	17,146	0.00%
2021/12/02	4	167.88	3	171.17	167.00	1	17,226	0.01%
2021/12/01	2	164.25	4	164.63	167.50	-2	16,882	-0.01%
2021/11/30	2	161.25	0	0.00	161.00	2	16,847	0.01%
2021/11/25	2	160.50	2	158.50	158.50	0	17,456	0.00%
2021/11/24	6	159.42	3	162.50	162.00	3	17,501	0.02%
2021/11/23	3	162.33	2	161.00	161.00	1	17,568	0.01%
2021/11/22	1	167.00	2.2	167.23	165.00	-1.2	17,742	-0.01%
2021/11/19	53	156.72	52	157.56	157.00	1	17,541	0.01%
2021/11/18	1	166.00	19	164.53	164.00	-18	17,641	-0.10%
2021/11/17	1	163.50	0	0.00	165.00	1	17,841	0.01%
2021/11/16	25	163.04	12	161.92	163.50	13	18,130	0.07%
2021/11/15	6	163.50	15	160.80	158.00	-9	18,522	-0.05%
2021/11/12	8	157.38	25	158.88	156.50	-17	19,245	-0.09%
2021/11/11	16	157.59	1	155.00	155.00	15	19,449	0.08%
2021/11/10	22	149.82	16	150.00	151.50	6	19,775	0.03%
2021/11/09	1	145.50	8	147.19	148.50	-7	20,183	-0.03%
2021/11/08	0	0.00	36	141.01	139.00	-36	20,294	-0.18%
2021/11/05	3	143.33	11	142.95	144.50	-8	20,862	-0.04%
2021/11/03	1	144.00	1	139.50	144.00	0	21,558	0.00%
2021/11/02	46	149.77	3	152.33	143.00	43	21,513	0.20%
2021/11/01	4	148.38	11	147.23	147.50	-7	21,303	-0.03%
2021/10/29	23	143.96	18	142.81	142.50	5	21,128	0.02%
2021/10/28	23	141.13	8	139.56	142.50	15	20,966	0.07%
2021/10/27	7	134.36	3	135.00	134.50	4	20,899	0.02%
2021/10/26	0	0.00	5	134.60	130.50	-5	21,149	-0.02%
2021/10/25	31	126.79	38	129.24	132.00	-7	21,707	-0.03%
2021/10/22	7	126.43	7	126.64	128.00	0	22,361	0.00%
2021/10/21	3	125.17	4	126.50	123.00	-1	23,211	0.00%
2021/10/20	1	120.00	4	119.25	120.00	-3	23,493	-0.01%
2021/10/19	3	122.17	3	120.50	121.00	0	25,066	0.00%
2021/10/18	0	0.00	1	118.00	118.50	-1	26,206	0.00%
2021/10/15	2	119.00	1	120.00	118.00	1	27,347	0.00%
2021/10/14	3	115.00	1	115.00	116.50	2	28,322	0.01%
2021/10/13	2	116.50	1	112.50	111.50	1	28,502	0.00%
2021/10/12	1	119.00	0	0.00	117.00	1	28,564	0.00%
2021/10/08	4	122.75	0	0.00	119.50	4	28,733	0.01%
2021/10/06	1	120.50	1	122.00	117.50	0	29,236	0.00%
2021/10/05	26	115.81	5	117.30	119.50	21	29,528	0.07%
2021/10/04	1	114.00	0	0.00	113.00	1	29,546	0.00%
2021/10/01	1	123.00	0	0.00	122.50	1	29,663	0.00%
2021/09/30	8	127.19	6	129.58	131.00	2	30,246	0.01%
2021/09/29	4	127.25	21	129.24	129.00	-17	30,977	-0.05%
2021/09/28	3	132.83	1	136.00	132.50	2	32,629	0.01%
2021/09/27	3	135.50	7	135.57	136.00	-4	33,739	-0.01%
2021/09/24	1	132.00	12.1	131.21	132.00	-11.1	34,646	-0.03%
2021/09/23	14	128.21	5	130.50	127.00	9	35,414	0.03%
2021/09/22	2	132.50	0	0.00	130.00	2	35,954	0.01%
2021/09/17	6	128.00	5.5	129.77	133.00	0.5	37,050	0.00%
2021/09/16	0	0.00	2	128.00	128.00	-2	38,257	-0.01%
2021/09/15	7.6	127.95	8.5	125.62	126.00	-0.9	38,955	0.00%
2021/09/14	3	134.67	4	133.00	132.50	-1	38,952	0.00%
2021/09/13	4	139.75	2	137.50	137.00	2	38,962	0.01%
2021/09/10	1	135.50	6	139.83	141.00	-5	39,056	-0.01%
2021/09/09	3	137.83	5.3	136.00	138.00	-2.3	38,969	-0.01%
2021/09/08	0	0.00	1	134.00	134.00	-1	38,931	0.00%
2021/09/07	232	132.67	118	133.53	133.50	114	38,964	0.29%	大買/大賣/鉅額交易
2021/09/06	26	137.54	140	136.95	136.50	-114	38,825	-0.29%	大賣/鉅額交易
2021/09/03	6	140.00	6	141.42	139.00	0	38,888	0.00%
2021/09/02	13	141.73	3	140.83	140.00	10	38,937	0.03%
2021/09/01	1	148.00	8	143.69	148.00	-7	38,896	-0.02%
2021/08/31	3	140.00	3.1	141.97	140.00	-0.1	38,843	0.00%
2021/08/30	1	138.50	2	140.00	139.50	-1	39,138	0.00%
2021/08/27	3	138.50	6	138.67	139.00	-3	39,411	-0.01%
2021/08/26	13	139.27	15	140.80	140.00	-2	39,495	-0.01%
2021/08/25	8	140.31	9.5	139.32	142.00	-1.5	39,566	0.00%
2021/08/24	10.5	138.14	23	140.93	135.50	-12.5	40,059	-0.03%
2021/08/23	25	141.16	11	140.55	140.00	14	40,213	0.03%
2021/08/20	1	135.00	0	0.00	133.00	1	40,683	0.00%
2021/08/19	9	136.61	2.1	135.14	130.50	6.9	40,705	0.02%
2021/08/18	19.1	133.81	87	142.71	143.00	-67.9	41,179	-0.16%
2021/08/17	1	141.50	2	135.00	132.50	-1	41,023	0.00%
2021/08/16	65	136.47	71	138.73	143.50	-6	41,087	-0.01%
2021/08/13	11	143.45	5	149.10	140.50	6	40,593	0.01%
2021/08/12	15	157.97	9	159.56	156.00	6	40,534	0.01%
2021/08/11	109	168.15	41	165.11	160.00	68	40,888	0.17%	大買/
2021/08/10	22	171.00	13	170.65	173.00	9	40,474	0.02%
2021/08/09	17	172.74	120.2	171.65	170.00	-103.2	40,505	-0.25%	大賣/鉅額交易
2021/08/06	16	182.50	27	183.19	182.50	-11	40,913	-0.03%
2021/08/05	45	183.80	50	183.85	185.00	-5	41,731	-0.01%
2021/08/04	58	184.22	44	187.51	182.00	14	42,340	0.03%
2021/08/03	50	185.51	27	187.41	185.50	23	42,249	0.05%
2021/08/02	35	186.06	24	187.44	183.00	11	42,628	0.03%
2021/07/30	84	184.89	39	188.06	180.50	45	42,590	0.11%
2021/07/29	24	181.13	28	182.41	188.50	-4	42,758	-0.01%
2021/07/28	21	179.21	6	183.17	175.00	15	42,512	0.04%
2021/07/27	28	200.30	30	203.55	194.00	-2	42,076	0.00%
2021/07/26	19	202.24	21	201.71	201.50	-2	41,419	0.00%
2021/07/23	43.1	201.54	31	198.94	197.00	12.1	41,083	0.03%
2021/07/22	21	186.17	77	189.49	196.50	-56	39,927	-0.14%
2021/07/21	62	181.82	32	180.94	179.00	30	38,802	0.08%
2021/07/20	27	175.24	31.1	176.60	173.00	-4.1	37,735	-0.01%
2021/07/19	27.1	169.02	4	170.00	172.50	23.1	36,614	0.06%
2021/07/16	8	164.56	82	163.55	163.50	-74	36,415	-0.20%
2021/07/15	29	163.17	27	161.57	164.50	2	36,323	0.01%
2021/07/14	12	158.13	83	159.35	159.00	-71	36,166	-0.20%
2021/07/13	6	161.00	7	172.14	162.00	-1	35,852	0.00%
2021/07/12	17	169.21	25	169.94	171.00	-8	35,506	-0.02%
2021/07/09	6	164.92	5	164.50	164.50	1	35,077	0.00%
2021/07/08	11	168.09	4	168.00	166.00	7	34,874	0.02%
2021/07/07	50	172.91	42	169.93	165.00	8	35,149	0.02%
2021/07/06	9	175.94	57	176.11	172.50	-48	35,027	-0.14%
2021/07/05	14	180.29	10	181.35	170.00	4	35,270	0.01%
2021/07/02	10	166.65	131	164.93	174.00	-121	34,121	-0.35%	大賣/鉅額交易
2021/07/01	12	164.13	92	160.51	158.50	-80	33,859	-0.24%
2021/06/30	14	156.43	26.1	157.96	163.00	-12.1	33,203	-0.04%
2021/06/29	25	154.46	24	155.94	154.00	1	32,843	0.00%
2021/06/28	35	153.84	19	154.16	154.00	16	32,911	0.05%
2021/06/25	10	141.05	33	141.35	146.50	-23	32,506	-0.07%
2021/06/24	14	135.46	2	134.50	136.00	12	31,619	0.04%
2021/06/23	14	126.07	26	127.65	133.00	-12	30,984	-0.04%
2021/06/21	13	123.19	11	121.95	120.50	2	31,263	0.01%
2021/06/18	11	131.18	0	0.00	129.00	11	31,803	0.03%
2021/06/17	5	128.70	3.3	127.65	131.50	1.7	31,874	0.01%
2021/06/16	1	129.50	1	133.00	129.50	0	31,976	0.00%
2021/06/15	1	136.00	1	133.50	136.00	0	32,598	0.00%
2021/06/11	3.3	132.91	5	133.50	131.00	-1.7	32,521	-0.01%
2021/06/10	4	133.13	5	134.10	132.00	-1	33,066	0.00%
2021/06/09	28	132.39	27	130.72	131.50	1	33,186	0.00%
2021/06/08	19	134.37	24	134.10	130.50	-5	33,157	-0.02%
2021/06/07	35	136.11	36	136.06	135.50	-1	33,082	0.00%
2021/06/04	4	137.00	7	138.64	139.00	-3	32,754	-0.01%
2021/06/03	4	134.63	5	134.70	135.50	-1	32,674	0.00%
2021/06/02	14	134.43	4	135.38	134.50	10	32,743	0.03%
2021/06/01	15	139.03	14	141.32	136.50	1	32,623	0.00%
2021/05/31	8	135.56	8	134.56	134.00	0	32,109	0.00%
2021/05/28	6	131.17	16	134.59	135.00	-10	32,079	-0.03%
2021/05/27	12	128.08	9	129.89	126.50	3	31,786	0.01%
2021/05/26	39	131.05	29	127.34	126.00	10	31,719	0.03%
2021/05/25	13	122.38	18	127.31	128.50	-5	31,670	-0.02%
2021/05/24	13	110.85	20	113.10	117.00	-7	31,912	-0.02%
2021/05/21	31	103.15	20	104.98	106.50	11	32,155	0.03%
2021/05/20	8	104.50	8	107.13	101.50	0	31,940	0.00%
2021/05/19	9	110.06	8	111.00	112.50	1	31,854	0.00%
2021/05/18	1	105.00	7	101.79	107.00	-6	31,891	-0.02%
2021/05/17	1	100.00	1	102.95	97.70	0	32,241	0.00%
2021/05/14	3	114.50	0	0.00	108.50	3	31,922	0.01%
2021/05/13	168	114.54	167	114.12	115.00	1	31,103	0.00%	大買/大賣/
2021/05/12	4	116.25	3	120.37	112.00	1	30,227	0.00%
2021/05/11	104	124.04	0.3	124.00	124.00	103.7	29,540	0.35%	大買/鉅額交易
2021/05/10	8	141.13	4	140.00	137.50	4	29,435	0.01%
2021/05/07	36	137.01	41	135.80	139.50	-5	28,925	-0.02%
2021/05/06	9	127.50	8	128.94	127.00	1	28,709	0.00%
2021/05/05	186	128.27	80	132.63	123.00	106	28,203	0.38%	大買/鉅額交易
2021/05/04	106	136.92	9	137.17	136.50	97	27,815	0.35%	大買/
2021/05/03	94	152.50	2	165.25	151.50	92	27,521	0.33%
2021/04/29	4	166.00	3	168.50	168.00	1	27,241	0.00%
2021/04/28	5	167.30	6	166.08	165.00	-1	27,134	0.00%
2021/04/27	8	163.50	13	158.92	164.50	-5	26,958	-0.02%
2021/04/26	2	156.00	1	154.00	161.50	1	27,069	0.00%
2021/04/23	30	143.90	13	145.69	150.00	17	27,253	0.06%
2021/04/22	11.1	153.30	36	156.93	145.00	-24.9	27,692	-0.09%
2021/04/21	25	149.30	23	148.39	153.00	2	28,505	0.01%
2021/04/20	27	144.30	30	144.30	147.00	-3	28,550	-0.01%
2021/04/19	8	141.00	5	141.60	142.00	3	28,673	0.01%
2021/04/16	13	140.54	13	142.12	139.50	0	28,936	0.00%
2021/04/15	0	0.00	1	135.50	137.00	-1	29,104	0.00%
2021/04/14	11	135.55	5	140.00	138.00	6	29,421	0.02%
2021/04/13	23	145.35	9	143.99	137.50	14	29,575	0.05%
2021/04/12	6	136.75	29	137.14	137.00	-23	29,131	-0.08%
2021/04/09	40	135.89	29	135.33	131.50	11	28,986	0.04%
2021/04/08	23	129.59	22	131.98	136.00	1	28,283	0.00%
2021/04/07	18	120.36	21.1	121.02	124.00	-3	28,316	-0.01%
2021/04/06	4.1	115.18	22	115.75	116.00	-17.9	28,187	-0.06%
2021/04/01	14	107.54	13	107.08	105.50	1	28,751	0.00%
2021/03/31	36	104.75	32	104.67	104.00	4	28,576	0.01%
2021/03/30	23	98.35	22	100.23	101.50	1	28,154	0.00%
2021/03/29	3	95.43	5	96.22	95.70	-2	27,520	-0.01%
2021/03/26	1	91.90	2	92.55	93.70	-1	27,331	0.00%
2021/03/25	51	92.12	17	91.50	90.60	34	27,332	0.12%
2021/03/24	3	96.70	4	95.85	95.30	-1	27,472	0.00%
2021/03/23	16	97.54	44	96.75	95.30	-28	27,384	-0.10%
2021/03/22	12	93.85	3	94.89	93.80	9	26,705	0.03%
2021/03/19	17	92.94	13	93.40	93.70	4	26,856	0.01%
2021/03/18	25	94.21	19	93.83	94.00	6	26,880	0.02%
2021/03/17	1	90.00	0	0.00	90.00	1	26,435	0.00%
2021/03/16	118	90.83	8	92.23	89.50	110	26,542	0.41%	大買/鉅額交易
2021/03/15	2	88.30	10	89.03	90.10	-8	26,602	-0.03%
2021/03/12	8	87.84	0	0.00	86.70	8	26,703	0.03%
2021/03/11	4	87.95	5	88.08	89.00	-1	27,580	0.00%
2021/03/09	1	86.00	3	86.80	85.10	-2	28,215	-0.01%
2021/03/08	1.3	89.00	2	89.90	86.20	-0.7	28,994	0.00%
2021/03/05	1	86.80	1	88.00	87.00	0	29,820	0.00%
2021/03/04	3	88.17	1	88.20	87.80	2	29,933	0.01%
2021/03/03	6	87.70	14	86.42	90.60	-8	29,980	-0.03%
2021/03/02	7	91.73	8	93.04	86.80	-1	30,062	0.00%
2021/02/26	6	91.03	10	89.52	91.40	-4	29,945	-0.01%
2021/02/25	22	92.60	3	90.21	90.60	19	30,326	0.06%
2021/02/24	27	91.23	17	91.76	92.10	10	30,487	0.03%
2021/02/23	19	82.57	31	85.09	86.00	-12	29,911	-0.04%
2021/02/22	0	0.00	7	82.19	82.30	-7	29,065	-0.02%
2021/02/19	20	74.34	14	74.61	74.90	6	28,805	0.02%
2021/02/18	72	71.63	95	71.78	72.60	-23	28,339	-0.08%
2021/02/17	3	68.17	11.1	68.34	69.10	-8.1	27,549	-0.03%
2021/02/05	0	0.00	1	63.50	62.90	-1	26,889	0.00%
2021/02/04	0.1	62.10	0	0.00	62.30	0.1	26,811	0.00%
2021/02/03	1	61.20	1	61.70	61.50	0	26,732	0.00%
2021/02/02	1	60.50	1	61.10	61.00	0	26,724	0.00%
2021/02/01	2	57.60	2	59.40	59.60	0	26,712	0.00%
2021/01/29	1	58.00	2	60.00	58.50	-1	26,606	0.00%
2021/01/28	52	59.13	52	60.12	59.00	0	26,521	0.00%
2021/01/27	10	63.00	11	61.92	61.90	-1	26,408	0.00%
2021/01/26	2	62.00	0	0.00	62.50	2	26,334	0.01%
2021/01/21	9	63.31	0	0.00	63.00	9	25,907	0.03%
2021/01/20	0	0.00	1	62.10	61.90	-1	25,707	0.00%
2021/01/19	5	66.52	6	67.00	65.30	-1	25,404	0.00%
2021/01/18	14	66.86	17	66.28	66.10	-3	25,198	-0.01%
2021/01/15	25	67.52	33	66.27	66.00	-8	24,967	-0.03%
2021/01/14	35	68.02	11	67.69	69.50	24	24,560	0.10%
2021/01/13	3	63.77	0	0.00	64.20	3	23,805	0.01%
2021/01/11	20	64.70	2	65.00	64.20	18	23,474	0.08%
2021/01/08	1	64.60	21	62.66	63.50	-20	23,227	-0.09%
2021/01/07	6	63.95	5.5	63.55	64.30	0.5	23,033	0.00%
2021/01/06	10	64.00	10	61.75	61.60	0	22,772	0.00%
2021/01/04	16	65.98	2	66.20	66.00	14	22,408	0.06%
2020/12/31	2	64.10	10	64.76	64.70	-8	21,919	-0.04%
2020/12/30	10	63.65	7	64.36	63.70	3	21,457	0.01%
2020/12/29	7	64.57	2	65.05	62.10	5	20,765	0.02%
2020/12/28	35	64.59	33	65.11	65.80	2	19,867	0.01%
2020/12/25	3	59.20	73	58.84	59.90	-70	18,841	-0.37%
2020/12/24	45	58.26	14	58.05	57.90	31	18,434	0.17%
2020/12/22	13	57.58	12	57.11	55.50	1	17,830	0.01%
2020/12/21	1	58.20	0	0.00	56.10	1	17,535	0.01%
2020/12/18	10	57.87	12	58.28	57.50	-2	17,267	-0.01%
2020/12/17	8	56.00	1	55.80	56.30	7	16,651	0.04%
2020/12/16	2	55.85	0	0.00	55.20	2	16,400	0.01%
2020/12/14	4	58.25	0	0.00	56.80	4	15,845	0.03%
2020/12/11	21	57.19	10	56.90	57.40	11	15,579	0.07%
2020/12/10	2	58.75	3	58.90	58.60	-1	15,224	-0.01%
2020/12/09	0	0.00	10	60.46	60.40	-10	14,889	-0.07%
2020/12/08	38	59.21	58	59.28	59.00	-20	14,047	-0.14%
2020/12/07	52	57.81	85	58.68	60.10	-33	13,521	-0.24%
2020/12/04	37	55.46	46	55.89	54.70	-9	12,300	-0.07%
2020/12/03	39	54.00	0	0.00	53.90	39	11,514	0.34%
2020/12/02	64	55.90	77	56.53	55.20	-13	11,077	-0.12%
2020/12/01	54	54.10	75	53.81	55.50	-21	9,964	-0.21%
2020/11/30	42	50.84	34	51.47	50.50	8	8,748	0.09%
2020/11/27	65	50.12	56	50.73	50.30	9	8,301	0.11%
2020/11/26	86	49.71	129	50.59	50.00	-43	7,875	-0.55%	大賣/
2020/11/25	100	50.11	0	0.00	49.00	100	7,248	1.38%
2020/11/24	12	51.27	10	51.45	49.70	2	6,773	0.03%
2020/11/23	41	49.68	57	49.58	51.30	-16	5,808	-0.28%
2020/11/20	14	45.03	10	46.16	46.65	4	4,521	0.09%
2020/11/17	1	42.60	0	0.00	41.80	1	3,919	0.03%
2020/11/16	0	0.00	2	42.25	42.20	-2	3,987	-0.05%
2020/11/12	1	41.00	0	0.00	41.35	1	4,204	0.02%
2020/11/11	3	41.78	0	0.00	41.85	3	4,148	0.07%
2020/11/10	1	42.40	0	0.00	42.30	1	4,128	0.02%
2020/11/09	0	0.00	2	43.10	43.70	-2	4,027	-0.05%
2020/11/06	2	41.93	0	0.00	41.75	2	3,842	0.05%
2020/11/05	4	42.05	1	42.00	42.00	3	3,825	0.08%
2020/10/29	3	41.45	0	0.00	42.05	3	3,686	0.08%
2020/10/27	6	42.45	0	0.00	42.20	6	3,696	0.16%
2020/10/26	3	42.55	0	0.00	42.50	3	3,671	0.08%
2020/10/23	3	42.75	0	0.00	43.30	3	3,587	0.08%
2020/10/22	0	0.00	3	42.05	42.50	-3	3,533	-0.08%
2020/10/21	1	42.65	5	42.54	42.75	-4	3,440	-0.12%
2020/10/19	6	41.40	6	41.51	41.60	0	3,252	0.00%
2020/10/15	3	40.85	10	40.90	41.30	-7	3,237	-0.22%
2020/10/14	11	40.59	3	41.03	40.80	8	3,161	0.25%
2020/10/13	1	39.40	4	39.70	40.45	-3	3,027	-0.10%
2020/10/12	0	0.00	3	38.97	38.55	-3	2,857	-0.10%
2020/10/08	4	37.64	0	0.00	37.70	4	2,776	0.14%
2020/09/24	1	36.60	0	0.00	36.70	1	3,390	0.03%
2020/09/16	3	39.35	3	38.95	38.75	0	3,468	0.00%
2020/09/15	0	0.00	1	38.60	38.70	-1	3,427	-0.03%
2020/09/14	0	0.00	2	37.25	37.25	-2	3,332	-0.06%
2020/09/07	1	36.90	0	0.00	37.00	1	3,415	0.03%
2020/09/03	2	36.95	0	0.00	37.00	2	3,590	0.06%
2020/08/21	5	36.10	0	0.00	36.20	5	4,088	0.12%
2020/08/20	1	36.60	0	0.00	35.80	1	4,089	0.02%
2020/08/19	1	39.05	0	0.00	38.70	1	4,086	0.02%
2020/08/18	0	0.00	1	40.80	41.00	-1	3,993	-0.03%
2020/08/10	1	39.20	0	0.00	39.10	1	4,881	0.02%
2020/08/03	0	0.00	1	40.80	40.00	-1	5,469	-0.02%
2020/07/31	0	0.00	10	39.80	39.80	-10	5,515	-0.18%
2020/07/30	5	39.30	0	0.00	39.30	5	5,584	0.09%
2020/07/22	0	0.00	2	39.35	39.40	-2	6,545	-0.03%
2020/07/21	0	0.00	2	38.95	38.95	-2	6,536	-0.03%
2020/07/15	2	37.60	0	0.00	37.40	2	6,545	0.03%
2020/07/10	1	38.80	0	0.00	38.45	1	6,730	0.01%
2020/07/09	7	41.62	5	42.43	40.40	2	6,717	0.03%
2020/07/08	0	0.00	3	40.15	40.05	-3	6,447	-0.05%
2020/07/07	0	0.00	14	39.49	39.35	-14	6,435	-0.22%
2020/07/06	0	0.00	1	40.35	40.05	-1	6,414	-0.02%
2020/07/03	0	0.00	2	39.10	39.10	-2	6,373	-0.03%
2020/07/02	7	39.92	16	39.89	40.20	-9	6,358	-0.14%
2020/07/01	17	39.49	0	0.00	39.40	17	6,338	0.27%
2020/06/23	1	38.60	0	0.00	38.65	1	6,308	0.02%
2020/06/16	0	0.00	1	38.70	38.75	-1	6,325	-0.02%
2020/06/15	0	0.00	7	39.25	38.00	-7	6,365	-0.11%
2020/06/12	7	38.21	0	0.00	38.95	7	6,356	0.11%
2020/06/11	1	40.35	13	40.64	39.30	-12	6,338	-0.19%
2020/06/08	3	42.15	0	0.00	41.85	3	6,372	0.05%
2020/06/05	4	42.35	0	0.00	42.40	4	6,500	0.06%
2020/06/04	10	42.30	0	0.00	42.25	10	6,432	0.16%
2020/06/02	0	0.00	5	40.80	40.80	-5	6,248	-0.08%
2020/06/01	1	41.45	0	0.00	41.40	1	6,234	0.02%
2020/05/29	6	40.62	0	0.00	40.85	6	6,151	0.10%
2020/05/28	2	40.60	2	41.15	40.40	0	6,150	0.00%
2020/05/27	2	40.65	2	40.95	40.60	0	6,104	0.00%
2020/05/26	5	41.40	1	41.40	41.40	4	6,071	0.07%
2020/05/25	1	40.35	0	0.00	40.65	1	5,962	0.02%
2020/05/22	5	41.05	11	40.39	40.00	-6	5,905	-0.10%
2020/05/21	9	41.70	1	41.55	42.15	8	5,818	0.14%
2020/05/20	2	41.98	0	0.00	41.65	2	5,792	0.03%
2020/05/19	3	42.22	0	0.00	42.75	3	5,728	0.05%
2020/05/18	3	42.92	1	41.65	41.75	2	5,597	0.04%
2020/05/15	5	44.74	4	43.10	42.60	1	5,475	0.02%
2020/05/11	0	0.00	1	41.70	41.20	-1	4,449	-0.02%
2020/05/08	0	0.00	2	42.85	42.50	-2	4,333	-0.05%
2020/05/07	0	0.00	3.1	41.85	42.20	-3.1	4,200	-0.07%
2020/05/04	4	41.50	0	0.00	41.40	4	3,911	0.10%
2020/04/30	0	0.00	1	40.85	41.00	-1	3,808	-0.03%
2020/04/29	1	39.60	2	39.40	40.80	-1	3,629	-0.03%
2020/04/28	2	40.10	0	0.00	40.10	2	3,359	0.06%
2020/04/22	0	0.00	12	36.10	36.60	-12	3,077	-0.39%
2020/04/21	0	0.00	2	36.00	36.25	-2	3,107	-0.06%
2020/04/16	11	36.02	6	35.87	35.85	5	3,137	0.16%
2020/04/15	8	35.08	3	35.30	34.55	5	3,158	0.16%
2020/04/14	2	34.43	2	34.35	34.15	0	3,136	0.00%
2020/04/08	0	0.00	13	30.95	31.80	-13	3,252	-0.40%
2020/04/07	0	0.00	2	30.95	31.15	-2	3,257	-0.06%
2020/04/06	2	29.60	0	0.00	30.40	2	3,275	0.06%
2020/03/30	0	0.00	1	28.10	28.15	-1	3,723	-0.03%
2020/03/27	2	28.60	4	28.28	27.65	-2	3,893	-0.05%
2020/03/24	0	0.00	2	25.58	25.45	-2	4,568	-0.04%
2020/03/20	1	25.85	2	26.20	25.95	-1	4,954	-0.02%
2020/03/19	2	24.10	13	24.86	24.05	-11	4,945	-0.22%
2020/03/18	10	27.80	0	0.00	26.70	10	4,927	0.20%
2020/03/11	8	36.81	3	37.05	36.00	5	4,664	0.11%
2020/03/03	0	0.00	2	35.60	35.55	-2	4,345	-0.05%
2020/02/14	1	35.85	1	35.70	36.00	0	4,107	0.00%
2020/02/06	1	35.00	2.2	34.93	34.95	-1.2	3,996	-0.03%
2020/02/05	1	34.85	0	0.00	34.55	1	3,978	0.03%
2020/01/30	0	0.00	30	34.75	34.15	-30	3,855	-0.78%
2020/01/17	2	38.43	2	38.23	38.00	0	3,745	0.00%
2020/01/16	0	0.00	2	38.15	38.10	-2	3,723	-0.05%
2020/01/14	3	39.22	2	38.95	39.55	1	3,599	0.03%
2020/01/09	5	38.82	2	38.95	38.40	3	3,388	0.09%
2020/01/08	3	38.03	3	38.27	37.70	0	3,270	0.00%
2020/01/07	0	0.00	1	37.85	37.90	-1	3,176	-0.03%
2020/01/06	0	0.00	5	37.80	37.70	-5	3,108	-0.16%
2020/01/03	2	38.80	0	0.00	37.75	2	3,076	0.07%
2020/01/02	8.1	39.15	6	39.50	38.95	2.1	2,986	0.07%
2019/12/31	8	38.64	3	38.75	38.90	5	2,842	0.18%
2019/12/30	6	38.53	6	38.70	38.70	0	2,813	0.00%
2019/12/27	6	39.59	35	39.48	38.80	-29	2,764	-1.05%
2019/12/26	15	39.08	2	38.60	38.60	13	2,610	0.50%
2019/12/25	18	39.41	8	39.50	39.70	10	2,519	0.40%
2019/12/24	6	38.71	20	38.45	38.60	-14	2,254	-0.62%
2019/12/23	28	37.93	9	38.12	38.10	19	2,078	0.91%
2019/12/20	8	38.12	11	38.24	38.30	-3	2,003	-0.15%
2019/12/19	39	37.64	37.1	38.04	38.80	1.9	1,924	0.10%
2019/12/18	35	35.84	3	35.57	36.95	32	1,432	2.23%
2019/12/17	1	34.45	1	34.25	34.25	0	1,122	0.00%
2019/12/11	0	0.00	1	33.20	33.30	-1	980	-0.10%
2019/12/10	3	33.12	2	33.13	33.50	1	956	0.10%
2019/11/27	1	32.45	1	32.70	32.80	0	1,156	0.00%
2019/10/24	0	0.00	2	32.28	32.90	-2	1,219	-0.16%
2019/10/23	0	0.00	1	32.25	32.10	-1	1,244	-0.08%
2019/10/21	0	0.00	1	32.20	32.15	-1	1,313	-0.08%
2019/10/18	1	32.20	0	0.00	32.15	1	1,320	0.08%
2019/10/15	3	32.17	0	0.00	32.00	3	1,329	0.23%
2019/10/08	0	0.00	1	33.10	33.00	-1	1,418	-0.07%
2019/10/03	1	32.60	1	32.85	33.25	0	1,513	0.00%
2019/09/25	0.1	33.60	6	33.85	33.90	-5.9	1,527	-0.39%
2019/09/24	1	34.00	0	0.00	34.10	1	1,514	0.07%
2019/09/23	1	34.35	0	0.00	35.00	1	1,484	0.07%
2019/09/11	1	34.65	0	0.00	33.90	1	1,340	0.07%
2019/09/09	0	0.00	1	34.20	33.85	-1	1,270	-0.08%
2019/09/06	0	0.00	1	34.50	34.15	-1	1,250	-0.08%
2019/09/05	1	34.40	0	0.00	34.15	1	1,194	0.08%
2019/09/04	2	33.30	0	0.00	33.25	2	1,084	0.18%
2019/08/22	3	33.05	0	0.00	32.50	3	1,003	0.30%
2019/07/23	0	0.00	8	33.50	33.10	-8	844	-0.95%
2019/07/15	8	33.82	0	0.00	33.70	8	1,057	0.76%
2019/07/11	1	32.80	1	33.10	33.25	0	998	0.00%
2019/07/05	2	31.30	0	0.00	31.30	2	911	0.22%
2019/07/03	0	0.00	5	31.00	30.90	-5	911	-0.55%
2019/07/01	5	32.60	10	32.60	32.60	-5	896	-0.56%
2019/06/28	2	32.80	2	32.60	32.30	0	892	0.00%
2019/06/03	0	0.00	1	29.90	29.95	-1	957	-0.10%
2019/05/29	1	29.15	0	0.00	29.10	1	959	0.10%
2019/05/23	0	0.00	2	28.90	29.10	-2	1,022	-0.20%
2019/05/21	1	29.90	0	0.00	29.90	1	1,031	0.10%
2019/05/16	1	30.45	0	0.00	30.20	1	1,050	0.10%
2019/04/22	1	35.20	1	35.40	34.90	0	1,043	0.00%
2019/04/19	2	34.10	6	34.25	34.35	-4	904	-0.44%
2019/04/11	0	0.00	1	32.45	32.35	-1	768	-0.13%
2019/04/02	1	32.20	4	32.48	32.50	-3	741	-0.40%
2019/04/01	2	31.80	1	31.65	32.00	1	733	0.14%
2019/03/29	2	31.70	0	0.00	31.55	2	724	0.28%
2019/03/21	2	32.95	0	0.00	32.85	2	715	0.28%
2019/03/18	2	32.85	0	0.00	32.80	2	694	0.29%
2019/02/26	0	0.00	1	34.40	34.00	-1	786	-0.13%
2019/02/25	1	33.95	0	0.00	34.00	1	760	0.13%
2019/02/22	0	0.00	1	33.95	33.70	-1	757	-0.13%
2019/02/21	1	33.70	0	0.00	33.70	1	743	0.13%
2019/02/20	0	0.00	2	33.40	33.40	-2	736	-0.27%
2019/02/14	2	33.20	0	0.00	33.30	2	722	0.28%
2019/01/28	0	0.00	1	32.55	32.65	-1	686	-0.15%
2019/01/17	1	31.95	23	31.61	31.75	-22	708	-3.11%
2019/01/16	21	31.03	4	31.10	31.05	17	663	2.56%
2019/01/15	2	30.50	0	0.00	30.65	2	648	0.31%
2019/01/03	2	30.15	0	0.00	29.85	2	776	0.26%
2019/01/02	0	0.00	3	30.05	30.15	-3	780	-0.38%
2018/12/27	1	30.25	0	0.00	30.05	1	812	0.12%
2018/12/21	1	30.10	0	0.00	30.15	1	833	0.12%
2018/12/20	4	30.03	0	0.00	30.10	4	835	0.48%
2018/12/19	1	30.85	0	0.00	30.85	1	830	0.12%
2018/12/06	0	0.00	14	31.80	31.50	-14	890	-1.57%
2018/12/05	0	0.00	5	32.15	32.45	-5	910	-0.55%
2018/11/30	5	32.23	0	0.00	32.40	5	951	0.53%
2018/11/29	0	0.00	1	32.50	31.95	-1	948	-0.11%
2018/11/21	14	31.00	8	30.40	31.10	6	919	0.65%
2018/11/20	8	30.75	0	0.00	30.75	8	929	0.86%
2018/11/19	0	0.00	2	31.05	31.15	-2	929	-0.22%
2018/11/13	2	30.30	0	0.00	30.30	2	956	0.21%
2018/11/01	0	0.00	1	30.30	30.35	-1	1,103	-0.09%
2018/10/29	1	28.60	0	0.00	28.55	1	1,159	0.09%
2018/10/25	3	28.95	0	0.00	28.80	3	1,170	0.26%
2018/10/23	2	30.35	0	0.00	30.05	2	1,162	0.17%
2018/10/17	3	30.65	2	30.50	30.25	1	1,175	0.09%
2018/10/11	0	0.00	10	29.20	28.80	-10	1,265	-0.79%
2018/10/05	3	31.35	0	0.00	31.25	3	1,237	0.24%
2018/10/04	0	0.00	2	32.80	32.75	-2	1,221	-0.16%
2018/10/02	0	0.00	3	33.50	33.65	-3	1,253	-0.24%
2018/08/06	0	0.00	48	39.39	39.40	-48	2,294	-2.09%
2018/08/03	47	38.61	0	0.00	39.20	47	2,338	2.01%
2018/08/02	0	0.00	1	38.10	38.10	-1	2,405	-0.04%
2018/07/30	1	38.05	0	0.00	38.05	1	2,540	0.04%
2018/07/25	0	0.00	1	38.20	38.25	-1	2,566	-0.04%
2018/07/24	1	37.20	0	0.00	37.55	1	2,570	0.04%
2018/07/18	0	0.00	3	38.75	38.50	-3	2,653	-0.11%
2018/07/16	3	37.60	0	0.00	37.50	3	2,651	0.11%
2018/07/03	3	39.78	0	0.00	39.45	3	3,067	0.10%
2018/06/21	0	0.00	4	40.80	40.80	-4	3,344	-0.12%
2018/06/20	0	0.00	1	40.45	40.55	-1	3,474	-0.03%
2018/06/19	4	40.69	0	0.00	40.45	4	3,710	0.11%
2018/06/14	3	41.40	0	0.00	41.00	3	4,248	0.07%
2018/06/13	0	0.00	1	42.00	41.85	-1	4,247	-0.02%
2018/06/12	0	0.00	1	41.85	41.75	-1	4,299	-0.02%
2018/06/11	5	41.77	1	42.25	41.70	4	4,549	0.09%
2018/06/08	1	42.10	1	42.70	42.05	0	4,639	0.00%
2018/06/07	0	0.00	1	42.85	42.55	-1	4,753	-0.02%
2018/06/05	1	42.95	0	0.00	42.70	1	5,044	0.02%
2018/06/04	3	42.85	0	0.00	44.35	3	5,171	0.06%
2018/05/31	0	0.00	1	42.30	41.80	-1	5,811	-0.02%
2018/05/24	1	41.75	0	0.00	41.65	1	5,682	0.02%
2018/05/22	1	42.40	2	42.60	41.65	-1	5,664	-0.02%
2018/05/21	0	0.00	3	41.50	41.50	-3	5,630	-0.05%
2018/05/18	1	41.15	3	41.30	41.15	-2	5,631	-0.04%
2018/05/17	6	41.79	35	41.61	41.65	-29	5,644	-0.51%
2018/05/16	0	0.00	3	41.62	41.40	-3	5,580	-0.05%
2018/05/14	2	40.35	0	0.00	40.30	2	5,612	0.04%
2018/05/11	1	41.00	2	40.95	40.95	-1	5,607	-0.02%
2018/05/10	0	0.00	8	41.76	41.95	-8	5,547	-0.14%
2018/05/08	0	0.00	1	40.70	40.90	-1	5,465	-0.02%
2018/05/03	0	0.00	45	38.65	38.50	-45	5,488	-0.82%
2018/05/02	1	38.95	50	38.94	38.80	-49	5,539	-0.88%
2018/04/26	0	0.00	40	39.21	38.55	-40	5,824	-0.69%
2018/04/25	0	0.00	30	38.81	38.90	-30	5,818	-0.52%
2018/04/20	6	40.65	0	0.00	40.40	6	5,984	0.10%
2018/04/19	1	41.40	0	0.00	41.50	1	5,956	0.02%
2018/04/18	3	40.97	0	0.00	40.85	3	5,928	0.05%
2018/04/17	6	41.58	0	0.00	40.75	6	5,914	0.10%
2018/04/13	16	42.47	0	0.00	42.25	16	5,884	0.27%
2018/04/11	10	43.23	0	0.00	42.75	10	5,869	0.17%
2018/04/03	10	43.70	0	0.00	43.60	10	5,773	0.17%
2018/04/02	0	0.00	1	44.75	44.55	-1	5,760	-0.02%
2018/03/30	31	44.66	0	0.00	44.20	31	5,736	0.54%
2018/03/28	1	44.35	0	0.00	44.10	1	5,666	0.02%
2018/03/27	1	45.20	2	45.25	44.60	-1	5,638	-0.02%
2018/03/26	17	44.25	0	0.00	44.40	17	5,569	0.31%
2018/03/23	3	44.05	4	43.70	43.80	-1	5,544	-0.02%
2018/03/22	43	48.15	13	46.76	46.30	30	5,442	0.55%
2018/03/21	94	49.99	2	47.85	48.50	92	5,236	1.76%
2018/03/15	27	47.68	91	47.50	46.75	-64	4,697	-1.36%
2018/03/14	64	46.60	2	46.80	47.15	62	4,481	1.38%
2018/03/13	1	46.65	4	47.05	46.60	-3	4,445	-0.07%
2018/03/12	1	47.20	11	47.04	46.20	-10	4,360	-0.23%
2018/03/09	16	46.50	10	46.64	46.90	6	4,201	0.14%
2018/03/08	1	45.95	5	46.70	45.90	-4	4,116	-0.10%
2018/03/07	6	47.63	25	47.12	44.80	-19	3,895	-0.49%
2018/03/06	0	0.00	24	45.56	46.05	-24	3,375	-0.71%
2018/02/07	1	41.30	0	0.00	41.00	1	4,120	0.02%
2018/02/02	10	44.10	0	0.00	44.55	10	4,296	0.23%
2018/02/01	0	0.00	1	44.40	44.40	-1	4,426	-0.02%
2018/01/30	9	44.58	0	0.00	44.65	9	4,746	0.19%
2018/01/29	5	46.15	48	46.29	46.10	-43	4,769	-0.90%
2018/01/26	0	0.00	3	45.85	45.80	-3	4,823	-0.06%
2018/01/24	8	44.71	7	44.56	44.90	1	5,223	0.02%
2018/01/23	10	45.83	8	46.50	45.00	2	5,423	0.04%
2018/01/22	1	45.60	29	45.36	46.05	-28	5,406	-0.52%
2018/01/19	18	44.11	0	0.00	44.20	18	5,460	0.33%
2018/01/18	9	44.20	5	44.88	43.90	4	5,588	0.07%
2018/01/17	84	44.82	5	44.94	44.30	79	5,933	1.33%
2018/01/12	0	0.00	3	42.80	43.15	-3	6,429	-0.05%
2018/01/10	4	42.34	3	42.90	42.25	1	7,143	0.01%
2018/01/09	1	43.10	0	0.00	43.10	1	7,849	0.01%
2018/01/08	0	0.00	1	44.00	43.05	-1	8,475	-0.01%
2018/01/05	0	0.00	1	43.60	43.70	-1	8,609	-0.01%
2018/01/04	4	43.88	5	43.48	43.95	-1	8,623	-0.01%
2018/01/03	5	43.06	7	43.47	43.45	-2	8,704	-0.02%