晶豪科 (3006)-新光-台南券商分點個股進出

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－新光-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	4.3	63.11	43	63.01	62.60	-38.7	1,995	-1.94%
2024/11/19	10	65.07	8	65.75	64.90	2	1,960	0.10%
2024/11/18	2	66.90	1	67.70	66.70	1	1,901	0.05%
2024/11/15	1.1	68.03	2	68.05	67.90	-1	1,902	-0.05%
2024/11/14	2	66.85	0	0.00	66.80	2	1,909	0.11%
2024/11/13	1	68.90	1	68.70	68.50	0	1,890	0.00%
2024/11/12	2	69.65	3	69.17	69.00	-1	1,923	-0.05%
2024/11/11	2	70.80	0	0.00	71.20	2	1,922	0.10%
2024/11/08	4	71.35	1.7	71.64	70.20	2.3	1,948	0.12%
2024/11/07	3	71.77	24	70.88	71.60	-21	1,980	-1.06%
2024/11/06	0	0.00	1	68.80	69.00	-1	1,955	-0.05%
2024/11/05	0	0.00	2	68.50	68.50	-2	2,031	-0.10%
2024/11/04	0	67.10	0	0.00	67.10	0	2,211	0.00%
2024/11/01	0	0.00	2	66.20	68.50	-2	2,323	-0.09%
2024/10/30	6	69.58	4	69.13	68.10	2	2,377	0.08%
2024/10/29	2	67.35	1	67.40	67.80	1	2,407	0.04%
2024/10/28	2	69.06	2	69.50	69.50	0	2,431	0.00%
2024/10/25	2	69.15	0	0.00	69.70	2	2,497	0.08%
2024/10/24	6	69.95	2	70.05	69.50	4	2,592	0.16%
2024/10/23	3	70.67	3	70.77	70.60	0	2,686	0.00%
2024/10/22	7.2	70.23	1	70.40	70.40	6.2	2,721	0.23%
2024/10/21	16	70.56	3.5	70.37	70.70	12.5	2,847	0.44%
2024/10/18	2.1	69.83	1	69.20	69.40	1.1	2,941	0.04%
2024/10/17	0	0.00	4.3	70.96	70.90	-4.3	2,993	-0.14%
2024/10/16	3	69.13	2.1	69.00	69.00	0.9	3,056	0.03%
2024/10/15	1	69.70	0.3	70.80	69.70	0.8	3,115	0.02%
2024/10/14	0	69.80	1.3	70.26	70.20	-1.2	3,147	-0.04%
2024/10/11	0.1	69.50	46	69.40	69.20	-45.9	3,218	-1.43%
2024/10/09	1	70.50	1	69.90	69.50	0	3,303	0.00%
2024/10/08	2.2	70.07	1	70.50	70.70	1.2	3,319	0.03%
2024/10/07	3.1	71.63	4	72.05	71.40	-0.9	3,403	-0.03%
2024/10/04	3.1	71.34	1.7	71.62	71.40	1.4	3,502	0.04%
2024/10/01	1.2	72.77	1	73.40	72.20	0.2	3,531	0.01%
2024/09/30	1.3	72.72	1	73.20	72.70	0.3	3,632	0.01%
2024/09/27	2	74.65	0	0.00	74.00	2	3,789	0.05%
2024/09/26	35	76.16	27	74.86	74.70	8	3,833	0.21%
2024/09/25	1	73.20	1	72.70	72.80	0	3,790	0.00%
2024/09/24	2	72.35	3	72.77	71.70	-1	3,831	-0.03%
2024/09/23	2	72.00	2	71.70	71.70	0	3,892	0.00%
2024/09/20	2	71.55	7	71.10	71.10	-5	4,025	-0.12%
2024/09/19	2	70.05	5	69.84	70.70	-3	4,173	-0.07%
2024/09/18	2.2	70.17	2	70.76	69.50	0.2	4,374	0.00%
2024/09/16	0.1	71.12	1	71.00	71.30	-0.9	4,505	-0.02%
2024/09/13	1	69.90	0	0.00	70.70	1	5,049	0.02%
2024/09/12	1	70.10	1	70.30	70.20	0	5,205	0.00%
2024/09/10	2	69.20	2	69.90	68.20	0	5,543	0.00%
2024/09/09	0	0.00	0.1	68.02	69.60	-0.1	5,671	0.00%
2024/09/06	1	68.50	0.6	68.80	68.70	0.4	5,906	0.01%
2024/09/05	10.2	69.07	18	69.88	68.20	-7.9	5,959	-0.13%
2024/09/04	4.3	69.16	0	0.00	69.30	4.3	5,936	0.07%
2024/09/03	8.2	76.20	2	77.10	74.90	6.2	5,896	0.10%
2024/09/02	6.3	78.14	1	77.80	77.00	5.3	5,892	0.09%
2024/08/30	1	79.90	1	79.60	79.40	0	5,895	0.00%
2024/08/29	2.1	78.66	1	79.00	79.10	1.1	5,928	0.02%
2024/08/28	0	0.00	1	80.20	79.50	-1	5,959	-0.02%
2024/08/27	7.1	79.78	2	79.25	79.80	5	6,027	0.08%
2024/08/26	4	81.75	3	81.90	80.40	1	6,096	0.02%
2024/08/23	11.1	79.97	14	79.33	81.20	-2.9	6,265	-0.05%
2024/08/22	0.2	81.35	2	81.50	81.60	-1.8	6,390	-0.03%
2024/08/21	3.1	81.22	1.1	81.75	80.90	2.1	6,450	0.03%
2024/08/20	14.1	82.45	13	82.62	82.30	1.1	6,564	0.02%
2024/08/19	9	81.73	8	82.28	82.00	1	6,600	0.02%
2024/08/16	11	81.74	11	81.77	81.90	0	6,645	0.00%
2024/08/15	1	79.50	10	80.26	80.50	-9	6,642	-0.14%
2024/08/14	7	81.09	6	81.32	80.20	1	6,650	0.02%
2024/08/13	3.1	79.16	1	79.50	79.90	2	6,633	0.03%
2024/08/12	4	79.65	1	79.80	79.10	3	6,671	0.04%
2024/08/09	1	78.00	9	77.74	77.70	-8	6,680	-0.12%
2024/08/08	2	74.95	4	75.49	75.30	-2	6,648	-0.03%
2024/08/07	7.1	76.62	9.3	76.07	76.70	-2.2	6,681	-0.03%
2024/08/06	23.5	71.49	14.1	72.07	73.30	9.4	6,681	0.14%
2024/08/05	7.4	74.72	3	76.43	74.70	4.4	6,564	0.07%
2024/08/02	5.6	84.11	4	83.95	82.90	1.6	6,511	0.02%
2024/08/01	3.2	87.63	3.4	87.93	88.70	-0.3	6,619	0.00%
2024/07/31	4.2	85.12	2.1	86.96	84.80	2.2	6,745	0.03%
2024/07/30	8.4	82.73	6	83.00	83.70	2.4	6,876	0.04%
2024/07/29	8.7	84.66	4	84.83	83.60	4.7	6,917	0.07%
2024/07/26	6.5	85.49	2.1	86.98	86.40	4.4	6,865	0.06%
2024/07/23	8.2	91.28	11.3	91.25	90.10	-3.1	6,877	-0.04%
2024/07/22	13.2	90.67	10.1	89.63	91.10	3.1	6,893	0.04%
2024/07/19	10.7	95.77	6	95.65	93.70	4.7	6,874	0.07%
2024/07/18	4.2	96.05	1.1	97.85	98.40	3.1	6,911	0.04%
2024/07/17	20.1	99.03	17	98.95	98.20	3.1	6,931	0.05%
2024/07/16	8.2	97.73	7	99.40	97.20	1.2	6,939	0.02%
2024/07/15	6.2	96.96	3	97.13	96.30	3.2	6,937	0.05%
2024/07/12	13.1	96.94	7.1	97.36	96.90	6.1	6,918	0.09%
2024/07/11	9.1	98.82	8	99.69	98.20	1.1	6,892	0.02%
2024/07/10	4.5	100.50	7	101.00	99.90	-2.5	6,890	-0.04%
2024/07/09	5.4	99.92	1.1	101.02	101.00	4.4	6,903	0.06%
2024/07/08	4	102.88	9	103.56	103.50	-5	6,857	-0.07%
2024/07/05	1.2	101.96	21	102.14	101.00	-19.8	6,774	-0.29%
2024/07/04	20	103.20	23.5	104.14	101.50	-3.5	6,915	-0.05%
2024/07/03	8	103.06	29.6	101.85	103.00	-21.6	6,883	-0.31%
2024/07/02	9.2	95.89	3.1	97.38	95.10	6.1	6,737	0.09%
2024/07/01	22.1	98.69	6.3	98.24	97.60	15.8	6,706	0.24%
2024/06/28	23	99.87	9.1	99.91	100.50	13.9	6,692	0.21%
2024/06/27	11	100.18	4	100.25	99.60	7	6,648	0.11%
2024/06/26	19.1	103.29	5	102.10	102.00	14.1	6,586	0.21%
2024/06/25	40.3	101.57	39.2	101.55	104.00	1.1	6,481	0.02%
2024/06/24	24.1	104.45	16.3	104.08	104.50	7.8	6,387	0.12%
2024/06/21	34.2	104.20	34	103.65	103.50	0.2	6,242	0.00%
2024/06/20	48.3	103.43	101.7	103.16	105.00	-53.4	6,143	-0.87%	大賣/
2024/06/19	23.4	98.85	21	98.66	96.10	2.4	5,799	0.04%
2024/06/18	55.4	101.71	56.5	100.59	99.40	-1.2	5,769	-0.02%
2024/06/17	32.3	99.30	44.6	98.43	99.90	-12.3	5,593	-0.22%
2024/06/14	38.1	98.63	32.4	98.08	98.00	5.7	5,487	0.10%
2024/06/13	66.6	97.17	62.4	97.93	98.90	4.3	5,365	0.08%
2024/06/12	43.6	94.46	55.1	94.02	94.40	-11.5	5,162	-0.22%
2024/06/11	43.1	92.96	47	92.41	93.80	-3.9	5,167	-0.08%
2024/06/07	16	92.66	3.1	92.51	92.60	12.9	5,209	0.25%
2024/06/06	4.1	91.05	6.2	92.55	90.70	-2.1	5,258	-0.04%
2024/06/05	4.2	91.49	0	0.00	90.90	4.2	5,294	0.08%
2024/06/04	5.2	93.23	1	93.70	91.90	4.2	5,565	0.08%
2024/06/03	2.2	92.64	4	93.03	94.30	-1.8	5,679	-0.03%
2024/05/31	9.8	92.66	4	93.05	92.30	5.8	5,722	0.10%
2024/05/30	8.2	95.80	15	95.30	94.40	-6.8	5,869	-0.12%
2024/05/29	82.1	97.62	72	97.31	96.30	10.1	6,372	0.16%
2024/05/28	46.4	95.31	42.2	95.81	96.00	4.2	6,721	0.06%
2024/05/27	22.1	94.42	24.3	93.77	93.80	-2.2	6,662	-0.03%
2024/05/24	40.2	93.76	34.1	94.26	94.20	6.1	6,746	0.09%
2024/05/23	24.1	91.20	9	91.90	91.00	15.1	6,636	0.23%
2024/05/22	31.2	91.94	36.2	91.70	92.20	-4.9	6,727	-0.07%
2024/05/21	8.1	90.27	7	91.41	90.50	1.1	6,760	0.02%
2024/05/20	6	90.78	8	90.89	90.40	-2	6,873	-0.03%
2024/05/17	8.1	91.42	1	90.90	90.80	7.1	6,912	0.10%
2024/05/16	2	90.76	14	91.44	91.70	-12	6,992	-0.17%
2024/05/15	12.1	90.72	8	89.70	89.30	4.1	6,999	0.06%
2024/05/14	11.1	90.46	15	90.44	90.40	-3.9	7,053	-0.06%
2024/05/13	12.1	91.27	11	91.18	90.40	1.1	7,074	0.01%
2024/05/10	15.2	90.45	13.1	90.90	91.60	2.1	7,071	0.03%
2024/05/09	13.1	90.96	12.3	91.05	90.20	0.9	7,041	0.01%
2024/05/08	9.1	92.20	9.3	92.17	92.60	-0.2	7,023	0.00%
2024/05/07	36.2	93.16	28	93.84	93.10	8.2	7,003	0.12%
2024/05/06	42.4	92.72	42.3	93.09	92.90	0	6,867	0.00%
2024/05/03	21.3	91.87	17.3	92.27	91.10	4	6,731	0.06%
2024/05/02	9.1	90.25	10	90.42	89.80	-0.9	6,590	-0.01%
2024/04/30	4.1	88.92	8	89.16	89.00	-3.9	6,635	-0.06%
2024/04/29	5.3	87.33	9.7	87.85	88.50	-4.4	6,699	-0.07%
2024/04/26	8.2	86.95	12	87.14	87.00	-3.8	6,709	-0.06%
2024/04/25	17.2	87.17	24	85.98	86.80	-6.8	6,717	-0.10%
2024/04/24	41.3	83.32	30	83.50	85.40	11.3	6,684	0.17%
2024/04/23	8.1	79.20	4	78.88	80.50	4.1	6,682	0.06%
2024/04/22	4.2	77.12	0	0.00	76.10	4.2	6,654	0.06%
2024/04/19	3.3	78.41	2	77.95	79.10	1.3	6,756	0.02%
2024/04/18	2	82.30	1	81.70	82.10	1	6,728	0.01%
2024/04/17	13.2	82.38	11.2	82.77	82.00	2	6,817	0.03%
2024/04/16	13	81.89	5.8	81.60	81.40	7.2	6,820	0.11%
2024/04/15	5.1	85.64	0.5	85.50	85.40	4.6	6,819	0.07%
2024/04/12	3	87.80	6.1	88.10	87.80	-3.1	6,916	-0.04%
2024/04/11	2	87.10	1	86.80	86.80	1	6,958	0.01%
2024/04/10	10.1	88.38	20.1	87.79	87.80	-10	7,129	-0.14%
2024/04/09	26.2	86.66	22	85.85	85.50	4.2	7,168	0.06%
2024/04/08	3.1	86.13	2	85.90	85.90	1.1	7,283	0.02%
2024/04/03	3.1	85.51	5	85.92	86.10	-2	7,939	-0.02%
2024/04/02	9	87.43	10	87.90	87.00	-1	8,545	-0.01%
2024/04/01	0	0.00	3	88.10	87.70	-3	9,381	-0.03%
2024/03/29	4.6	87.06	1	86.90	86.90	3.6	9,821	0.04%
2024/03/28	3.1	88.01	1.2	87.59	87.50	1.9	9,982	0.02%
2024/03/27	14	89.21	9	89.76	88.10	5	10,472	0.05%
2024/03/26	19.2	88.45	9	87.60	86.90	10.2	10,622	0.10%
2024/03/25	6.1	90.54	2	90.15	89.00	4.1	10,817	0.04%
2024/03/22	10	88.91	32	89.58	91.30	-22	11,127	-0.20%
2024/03/21	32.1	86.99	36.5	87.49	87.50	-4.4	11,590	-0.04%
2024/03/20	9.2	84.84	8.5	84.93	84.50	0.7	11,993	0.01%
2024/03/19	7.4	85.56	1	85.80	85.30	6.4	12,189	0.05%
2024/03/18	3	85.03	5	85.44	86.30	-2	12,273	-0.02%
2024/03/15	9.1	84.86	7.2	85.14	84.30	1.9	12,360	0.02%
2024/03/14	13.3	85.17	20.7	85.07	84.20	-7.4	12,542	-0.06%
2024/03/13	6.5	86.32	4.5	86.13	85.70	2	12,709	0.02%
2024/03/12	8.9	87.67	14.2	88.32	87.60	-5.3	12,730	-0.04%
2024/03/11	20.1	87.63	19	87.78	88.10	1.1	12,730	0.01%
2024/03/08	35.7	88.89	10	90.60	86.20	25.7	12,738	0.20%
2024/03/07	23.2	92.73	4	94.35	91.60	19.2	12,498	0.15%
2024/03/06	10.3	94.49	4.2	94.53	94.20	6.1	12,427	0.05%
2024/03/05	40.2	97.48	43	97.29	96.00	-2.8	12,475	-0.02%
2024/03/04	72.3	100.34	68.7	100.19	97.80	3.6	12,374	0.03%
2024/03/01	56.1	96.14	83.5	96.74	97.70	-27.4	11,957	-0.23%
2024/02/29	23	91.43	22.3	91.88	93.50	0.7	11,675	0.01%
2024/02/27	29	92.54	24	92.14	91.40	5	12,013	0.04%
2024/02/26	7.4	90.85	3	90.87	90.90	4.4	12,614	0.04%
2024/02/23	19	93.31	28	94.55	91.50	-9	12,676	-0.07%
2024/02/22	9.2	93.70	0	0.00	93.00	9.2	12,679	0.07%
2024/02/21	25	94.40	25.5	94.39	94.20	-0.5	12,772	0.00%
2024/02/20	26.1	93.82	23.1	93.35	93.00	3	12,820	0.02%
2024/02/19	44	93.54	39.1	93.79	93.70	4.9	13,057	0.04%
2024/02/16	15	92.94	13.3	93.15	93.00	1.8	13,362	0.01%
2024/02/15	14.2	91.78	22	92.11	93.10	-7.8	13,637	-0.06%
2024/02/05	16	90.10	4	90.40	90.00	12	13,778	0.09%
2024/02/02	17.5	92.00	9	91.74	91.00	8.5	13,828	0.06%
2024/02/01	10	92.32	15.1	92.75	92.40	-5.1	13,835	-0.04%
2024/01/31	12	91.87	11.3	91.71	92.20	0.8	13,903	0.01%
2024/01/30	5.1	91.86	3	92.00	91.90	2.1	13,939	0.02%
2024/01/29	32.1	92.86	30	92.86	92.80	2.1	14,016	0.01%
2024/01/26	4	92.50	7	92.81	92.80	-3	14,142	-0.02%
2024/01/25	21.1	92.45	19	93.30	92.10	2.1	14,364	0.01%
2024/01/24	28	95.00	31	95.35	93.10	-3	14,438	-0.02%
2024/01/23	19.1	94.64	12	94.41	94.20	7.1	14,383	0.05%
2024/01/22	4	92.90	16.1	93.14	93.90	-12.1	14,346	-0.08%
2024/01/19	8.1	90.91	9	91.18	91.20	-1	14,326	-0.01%
2024/01/18	0.1	88.82	0	0.00	89.80	0.1	14,408	0.00%
2024/01/17	11.3	90.67	10	91.57	89.10	1.3	14,443	0.01%
2024/01/16	16	92.63	15	92.84	92.10	1	14,495	0.01%
2024/01/15	18.1	93.06	41.3	93.63	94.00	-23.2	14,638	-0.16%
2024/01/12	1.1	91.48	1	90.42	90.30	0	14,669	0.00%
2024/01/11	12.2	91.01	9.6	91.43	91.90	2.6	14,781	0.02%
2024/01/10	2.2	90.98	5	90.90	90.90	-2.8	14,929	-0.02%
2024/01/09	8.2	91.47	2.3	92.31	91.00	5.9	15,123	0.04%
2024/01/08	24.5	92.82	44.6	92.55	91.50	-20.1	15,235	-0.13%
2024/01/05	37.2	94.41	37	94.45	94.10	0.2	15,400	0.00%
2024/01/04	40.2	94.61	33	94.53	93.80	7.2	15,901	0.05%
2024/01/03	53.3	95.03	44	95.55	95.90	9.3	16,468	0.06%
2024/01/02	47.1	96.87	35	96.78	95.80	12.1	16,879	0.07%
2023/12/29	93.3	101.40	92	100.86	98.00	1.3	16,973	0.01%
2023/12/28	64.7	106.81	56.8	106.79	106.50	7.9	16,790	0.05%
2023/12/27	120.1	102.92	115.7	104.18	106.50	4.5	16,505	0.03%	大買/大賣/
2023/12/26	65	98.94	67.2	99.27	99.00	-2.2	15,713	-0.01%
2023/12/25	35.2	98.43	39	97.57	97.30	-3.8	15,376	-0.02%
2023/12/22	75.2	97.44	87	97.40	97.10	-11.8	15,220	-0.08%
2023/12/21	57.1	94.44	66	94.59	94.90	-8.9	14,733	-0.06%
2023/12/20	60.3	95.26	42.5	94.97	93.20	17.8	14,532	0.12%
2023/12/19	67.2	96.16	44	95.60	96.00	23.2	14,283	0.16%
2023/12/18	95.5	98.66	103	98.32	98.60	-7.5	13,939	-0.05%	大賣/
2023/12/15	118	96.28	130.2	96.90	96.20	-12.2	13,327	-0.09%	大買/大賣/
2023/12/14	20.2	94.41	180	93.38	94.10	-159.8	12,871	-1.24%	大賣/鉅額交易
2023/12/13	12	95.29	13	95.44	94.20	-1	12,751	-0.01%
2023/12/12	36	94.71	25.4	93.92	94.50	10.7	12,899	0.08%
2023/12/11	20.1	94.64	26.6	95.34	94.90	-6.6	13,012	-0.05%
2023/12/08	78.2	94.55	82	94.04	92.80	-3.8	12,840	-0.03%
2023/12/07	21.2	92.29	2	93.35	90.80	19.2	12,642	0.15%
2023/12/06	33.3	92.85	13	92.61	93.20	20.2	12,616	0.16%
2023/12/05	136.3	91.33	5	90.32	90.00	131.3	12,628	1.04%	大買/鉅額交易
2023/12/04	6.2	91.56	1.3	91.35	91.30	4.9	12,807	0.04%
2023/12/01	7.2	93.52	3.3	93.55	92.50	3.9	12,827	0.03%
2023/11/30	2.1	94.84	8.3	96.06	94.50	-6.2	12,799	-0.05%
2023/11/29	5	94.48	2	94.90	94.60	3	12,692	0.02%
2023/11/28	4.1	92.64	12	93.46	94.60	-7.9	12,595	-0.06%
2023/11/27	29.1	91.26	12.5	90.63	90.50	16.6	12,468	0.13%
2023/11/24	64.3	95.28	38	95.79	93.60	26.3	12,281	0.21%
2023/11/23	92.9	99.97	82.9	100.27	97.80	10	11,856	0.08%
2023/11/22	3.2	93.68	4	94.30	95.40	-0.8	11,103	-0.01%
2023/11/21	13.3	95.38	12.1	95.66	94.10	1.2	11,002	0.01%
2023/11/20	16.6	96.54	23.6	97.14	95.90	-7	10,868	-0.06%
2023/11/17	20.4	95.85	16.5	95.68	96.70	3.8	10,684	0.04%
2023/11/16	16.6	96.11	30	95.99	94.60	-13.4	10,505	-0.13%
2023/11/15	43.2	96.57	23.1	96.76	95.10	20.1	10,204	0.20%
2023/11/14	55	95.46	50.1	96.50	94.80	4.9	9,805	0.05%
2023/11/13	25.1	94.02	37	94.04	94.40	-11.9	9,481	-0.13%
2023/11/10	13	91.08	12	91.08	90.00	1	9,262	0.01%
2023/11/09	6.1	90.80	5	90.96	90.30	1.1	9,186	0.01%
2023/11/08	17.2	92.15	10	91.88	91.60	7.2	9,185	0.08%
2023/11/07	6.1	93.81	1	93.60	93.90	5.1	9,080	0.06%
2023/11/06	13	93.18	19	92.89	93.50	-6	9,014	-0.07%
2023/11/03	21	92.08	20	92.04	92.60	1	8,903	0.01%
2023/11/02	18	90.57	22	90.56	91.40	-4	8,743	-0.05%
2023/11/01	9	87.14	11	86.91	86.90	-2	8,490	-0.02%
2023/10/31	11	86.42	4	85.70	83.90	7	8,387	0.08%
2023/10/30	5	87.22	4	87.33	86.30	1	8,340	0.01%
2023/10/27	10.2	86.16	10	85.56	85.60	0.2	8,296	0.00%
2023/10/26	12	87.66	14	88.55	86.80	-2	8,238	-0.02%
2023/10/25	12	92.80	7	91.53	91.00	5	8,206	0.06%
2023/10/24	7	92.59	6.1	92.72	92.80	0.9	8,170	0.01%
2023/10/23	27.1	94.51	27	93.97	93.20	0.1	8,034	0.00%
2023/10/20	14	93.10	9.3	91.73	93.90	4.8	7,842	0.06%
2023/10/19	9.1	92.17	6.1	92.55	92.00	3	7,676	0.04%
2023/10/18	24.2	92.71	28.1	93.01	92.80	-3.9	7,555	-0.05%
2023/10/17	19.1	95.05	19.2	94.67	93.30	-0.1	7,316	0.00%
2023/10/16	15.1	94.66	30.2	94.42	93.90	-15.1	7,106	-0.21%
2023/10/13	23.1	97.07	28.3	97.33	97.20	-5.2	6,938	-0.08%
2023/10/12	64.3	96.00	60.4	96.36	97.10	3.9	6,667	0.06%
2023/10/11	79.5	95.94	65.3	95.97	93.70	14.2	6,107	0.23%
2023/10/06	106.2	92.44	129.3	92.76	94.40	-23	5,365	-0.43%	大買/大賣/
2023/10/05	28	87.80	16.1	87.35	86.70	11.9	4,757	0.25%
2023/10/04	46.2	87.79	36	87.69	86.70	10.2	4,523	0.23%
2023/10/03	2	88.78	26.9	88.98	90.00	-24.9	4,052	-0.61%
2023/10/02	4	81.95	10.1	80.97	81.90	-6.1	3,790	-0.16%
2023/09/28	12.2	78.25	4	79.25	77.50	8.2	3,717	0.22%
2023/09/27	5	81.18	6	81.10	81.50	-1	3,621	-0.03%
2023/09/26	2	82.00	2	81.50	81.50	0	3,628	0.00%
2023/09/25	0	0.00	1	85.40	84.40	-1	3,647	-0.03%
2023/09/22	2	83.05	0	0.00	83.90	2	3,658	0.05%
2023/09/21	6	82.77	6	82.97	83.10	0	3,731	0.00%
2023/09/20	3.1	84.67	2	84.39	83.80	1.1	3,726	0.03%
2023/09/19	2	85.60	2	85.50	85.30	0	3,716	0.00%
2023/09/18	2.3	87.61	2	87.35	86.50	0.3	3,687	0.01%
2023/09/15	13	87.77	11	87.61	88.00	2	3,669	0.06%
2023/09/14	17	84.30	23	84.60	84.40	-6	3,468	-0.17%
2023/09/13	11.1	81.95	7	81.54	81.10	4.1	3,336	0.12%
2023/09/12	2	82.05	4	81.65	82.10	-2	3,409	-0.06%
2023/09/11	2	81.60	4	82.33	81.40	-2	3,421	-0.06%
2023/09/08	4.1	81.20	4	82.55	81.10	0.1	3,384	0.00%
2023/09/07	15.2	83.29	41.4	81.24	82.60	-26.2	3,366	-0.78%
2023/09/06	4	79.58	26.1	79.87	79.10	-22.1	3,141	-0.70%
2023/09/05	4.1	77.47	6	77.55	78.00	-1.9	3,091	-0.06%
2023/09/04	2	76.00	3	76.70	75.90	-1	3,127	-0.03%
2023/09/01	4	75.93	4	75.65	75.90	0	3,179	0.00%
2023/08/31	11.1	75.41	7	75.51	74.60	4.1	3,227	0.13%
2023/08/30	13	74.30	13	73.83	74.00	0	3,237	0.00%
2023/08/29	2	71.10	2	71.35	71.60	0	3,261	0.00%
2023/08/28	0	0.00	4	70.20	70.00	-4	3,396	-0.12%
2023/08/25	2	70.45	5	69.98	70.40	-3	3,864	-0.08%
2023/08/24	1	70.70	2	70.70	70.50	-1	3,987	-0.03%
2023/08/23	0	70.30	2	70.60	70.50	-2	4,358	-0.05%
2023/08/22	3.1	71.12	1	71.30	70.00	2.1	4,483	0.05%
2023/08/21	0	71.00	0	0.00	70.90	0	4,526	0.00%
2023/08/18	2.1	70.92	2	71.45	70.80	0.1	4,585	0.00%
2023/08/17	1	69.10	2	70.70	71.50	-1	4,649	-0.02%
2023/08/16	0	70.20	1	70.30	70.20	-1	4,748	-0.02%
2023/08/15	0	0.00	3.5	69.53	70.00	-3.5	4,851	-0.07%
2023/08/14	13.1	69.62	15.1	69.97	68.30	-2	5,012	-0.04%
2023/08/11	3	73.67	1.2	74.05	73.50	1.9	5,246	0.04%
2023/08/10	3.2	74.87	0.1	74.69	74.30	3.1	5,432	0.06%
2023/08/09	9	77.39	8	77.70	76.30	1	5,468	0.02%
2023/08/08	4.1	76.85	3	76.63	76.50	1	5,589	0.02%
2023/08/07	2.1	76.50	3	76.70	77.40	-0.9	5,980	-0.02%
2023/08/04	1.1	76.64	5	76.66	76.90	-3.9	6,023	-0.06%
2023/08/02	12.4	77.27	5	77.18	76.70	7.4	6,144	0.12%
2023/08/01	4.1	78.61	3	79.27	78.70	1.1	6,218	0.02%
2023/07/31	4.1	78.32	6.1	79.34	78.00	-2	6,274	-0.03%
2023/07/28	19	79.69	16.2	79.73	78.70	2.9	6,365	0.04%
2023/07/27	0.3	76.83	9	76.33	77.30	-8.7	6,376	-0.14%
2023/07/26	12.6	74.73	6	74.80	73.40	6.6	6,357	0.10%
2023/07/25	2	75.40	3	75.87	75.60	-1	6,422	-0.02%
2023/07/24	7.2	75.77	1.4	75.35	75.10	5.9	6,526	0.09%
2023/07/21	6.2	77.19	4	77.50	77.50	2.2	6,553	0.03%
2023/07/20	2.1	78.29	0	0.00	78.40	2.1	6,608	0.03%
2023/07/19	8.1	78.47	1	79.00	77.20	7.1	6,638	0.11%
2023/07/18	6.3	78.64	1	79.40	77.60	5.3	6,699	0.08%
2023/07/17	5.1	77.42	1	78.00	79.10	4.1	6,752	0.06%
2023/07/14	7	77.74	51	77.67	77.70	-44	6,804	-0.65%
2023/07/13	6	78.98	3	79.53	78.10	3	6,876	0.04%
2023/07/12	2.4	78.86	2	78.50	78.40	0.4	6,990	0.01%
2023/07/11	5	79.62	12	79.12	79.30	-7	7,184	-0.10%
2023/07/10	4.1	77.43	5.2	77.04	76.70	-1.1	7,530	-0.01%
2023/07/07	14.2	78.05	13	77.57	77.40	1.2	8,160	0.01%
2023/07/06	3	80.53	3	81.13	80.40	0	8,835	0.00%
2023/07/05	2.1	80.67	1	80.90	80.50	1.1	8,981	0.01%
2023/07/04	1	80.80	1	81.50	81.30	0	9,253	0.00%
2023/07/03	3	81.63	3	81.57	81.50	0	9,335	0.00%
2023/06/30	2.2	82.46	2.4	82.34	82.10	-0.3	9,685	0.00%
2023/06/29	9	83.08	12	82.87	81.70	-3	9,764	-0.03%
2023/06/28	4	80.93	3	80.97	80.10	1	9,688	0.01%
2023/06/27	8.1	80.59	1	81.40	80.00	7.1	9,680	0.07%
2023/06/26	4.1	81.78	5	81.38	81.30	-0.9	9,683	-0.01%
2023/06/21	10.2	84.27	4	83.93	83.50	6.2	9,704	0.06%
2023/06/20	6.2	86.59	10.2	87.08	85.80	-4	9,637	-0.04%
2023/06/19	28.4	89.51	25	88.28	88.10	3.4	9,601	0.04%
2023/06/16	19.1	88.47	13.6	88.78	89.50	5.5	9,541	0.06%
2023/06/15	9.2	87.81	8.4	88.20	88.10	0.9	9,426	0.01%
2023/06/14	1.1	87.30	17	87.68	86.90	-16	9,389	-0.17%
2023/06/13	18.1	88.20	14	88.25	87.40	4	9,374	0.04%
2023/06/12	2	86.94	6.1	86.99	87.00	-4.1	9,333	-0.04%
2023/06/09	5	85.82	1	85.90	86.20	4	9,311	0.04%
2023/06/08	6.1	86.31	5	85.60	85.50	1.1	9,299	0.01%
2023/06/07	4	88.68	11	88.81	89.20	-7	9,253	-0.08%
2023/06/06	6	86.78	4	86.83	87.40	2	9,200	0.02%
2023/06/05	2	88.45	2.2	88.66	88.60	-0.2	9,165	0.00%
2023/06/02	6	88.07	8	88.28	87.70	-2	9,175	-0.02%
2023/06/01	14.2	87.24	8.5	87.50	86.90	5.7	9,233	0.06%
2023/05/31	47	90.60	58.1	90.11	88.40	-11.1	9,351	-0.12%
2023/05/30	8	87.95	34	88.06	88.40	-26	8,932	-0.29%
2023/05/29	47	86.14	29.6	87.34	88.20	17.4	8,924	0.20%
2023/05/26	14.1	83.59	17.1	83.71	82.90	-3	8,674	-0.03%
2023/05/25	0.1	82.30	10.1	83.00	82.60	-10	8,601	-0.12%
2023/05/24	5.1	82.42	7	82.76	82.60	-1.9	8,610	-0.02%
2023/05/23	0	0.00	7	81.31	82.80	-7	8,640	-0.08%
2023/05/22	13	82.16	7.1	81.84	81.00	5.9	8,641	0.07%
2023/05/19	10	80.82	5	81.42	80.30	5	8,639	0.06%
2023/05/18	24.1	83.46	9	82.51	82.10	15	8,575	0.18%
2023/05/17	39	82.93	42	82.94	82.80	-3	8,470	-0.04%
2023/05/16	15	79.43	38	80.13	79.50	-23	8,189	-0.28%
2023/05/15	14	77.75	5	77.96	77.20	9	8,029	0.11%
2023/05/12	15	78.09	6	78.34	78.90	9	8,012	0.11%
2023/05/11	44	79.11	38	78.91	78.50	6	7,903	0.08%
2023/05/10	3	76.10	1	76.80	76.40	2	7,560	0.03%
2023/05/09	5.1	75.99	7	76.13	76.50	-1.9	7,550	-0.03%
2023/05/08	10	76.92	9.1	77.01	77.10	0.9	7,487	0.01%
2023/05/05	7.2	75.23	5	74.96	75.00	2.2	7,472	0.03%
2023/05/04	12.1	76.39	5	76.30	75.50	7.1	7,669	0.09%
2023/05/03	7	77.80	1	77.60	77.30	6	7,660	0.08%
2023/05/02	6	80.40	2	80.50	80.30	4	7,633	0.05%
2023/04/28	17	81.26	20	81.43	81.00	-3	7,702	-0.04%
2023/04/27	6	79.95	3	80.00	79.20	3	7,606	0.04%
2023/04/26	4	78.23	5	77.60	78.60	-1	7,507	-0.01%
2023/04/25	3	79.93	11	80.08	79.60	-8	7,458	-0.11%
2023/04/24	4.5	83.88	1	83.60	83.10	3.5	7,392	0.05%
2023/04/21	3	83.47	6	82.88	82.90	-3	7,385	-0.04%
2023/04/20	6	86.43	21.3	86.08	85.20	-15.3	7,404	-0.21%
2023/04/19	7.1	88.73	5.1	87.86	87.50	2.1	7,393	0.03%
2023/04/18	20.1	89.70	13	88.88	88.50	7.1	7,363	0.10%
2023/04/17	26.2	89.98	29	90.18	90.20	-2.8	7,372	-0.04%
2023/04/14	59	90.09	56	89.61	88.30	3	7,251	0.04%
2023/04/13	78	92.07	74.2	91.31	89.30	3.8	7,066	0.05%
2023/04/12	135	92.19	113	92.17	95.40	22	6,675	0.33%	大買/大賣/
2023/04/11	183	87.52	168	88.03	90.40	15	6,027	0.25%	大買/大賣/
2023/04/10	26.1	84.22	10	84.02	83.40	16.1	5,275	0.30%
2023/04/07	21	84.40	17	84.32	84.00	4	5,117	0.08%
2023/04/06	23	81.92	14	81.61	81.70	9	4,834	0.19%
2023/03/31	58	83.84	46	84.47	83.30	12	4,761	0.25%
2023/03/30	15.6	80.59	15	80.61	79.50	0.6	4,387	0.01%
2023/03/29	2	77.85	1	78.50	77.90	1	4,307	0.02%
2023/03/28	6	78.80	7	79.04	78.10	-1	4,332	-0.02%
2023/03/27	11	81.30	4	80.33	79.70	7	4,316	0.16%
2023/03/24	7.4	81.11	15	81.33	81.30	-7.6	4,288	-0.18%
2023/03/23	0	0.00	1	80.00	80.00	-1	4,230	-0.02%
2023/03/22	7	80.26	4	79.80	79.80	3	4,221	0.07%
2023/03/21	16	80.24	11	79.90	80.10	5	4,214	0.12%
2023/03/20	0	0.00	1	78.70	78.90	-1	4,193	-0.02%
2023/03/17	1	77.40	4	77.95	77.40	-3	4,189	-0.07%
2023/03/16	1	75.81	0	0.00	76.00	1	4,209	0.02%
2023/03/15	1	77.90	1	78.00	77.30	0	4,292	0.00%
2023/03/14	3	76.77	1	77.00	77.00	2	4,350	0.05%
2023/03/13	0	76.80	1.1	77.54	77.50	-1.1	4,424	-0.03%
2023/03/10	3.1	77.38	1	77.60	77.20	2.1	4,491	0.05%
2023/03/09	42	80.40	42	79.30	79.20	0	4,553	0.00%
2023/03/08	52	79.71	52	78.70	79.70	0	4,574	0.00%
2023/03/07	51	79.00	51	79.67	79.00	0	4,603	0.00%
2023/03/06	76	81.17	63.1	80.89	80.30	12.9	4,617	0.28%
2023/03/03	64	81.08	69	78.04	81.50	-5	4,709	-0.11%
2023/03/02	40	75.41	40	75.84	75.30	0	4,504	0.00%
2023/03/01	11.1	75.79	9	75.57	75.30	2.1	4,497	0.05%
2023/02/24	50	81.80	39	80.60	78.90	11	4,454	0.25%
2023/02/23	39.2	83.48	38	83.29	83.50	1.2	4,434	0.03%
2023/02/22	3	82.07	4	82.23	82.00	-1	4,662	-0.02%
2023/02/21	1	83.80	7	83.60	83.90	-6	5,227	-0.11%
2023/02/20	51	82.85	51	82.17	82.90	0	5,457	0.00%
2023/02/17	11	81.95	14	81.61	80.70	-3	5,453	-0.06%
2023/02/16	2	79.65	1	80.30	81.10	1	5,428	0.02%
2023/02/15	2	79.20	0	0.00	77.90	2	5,561	0.04%
2023/02/14	1	77.80	1	78.20	78.30	0	5,519	0.00%
2023/02/13	1	76.90	0.3	77.20	76.70	0.7	5,568	0.01%
2023/02/10	3	79.20	2	78.60	78.60	1	5,608	0.02%
2023/02/09	1	79.80	0	0.00	79.40	1	5,636	0.02%
2023/02/08	8	80.80	1	80.60	80.40	7	5,649	0.12%
2023/02/06	8	80.50	5	79.84	79.60	3	5,676	0.05%
2023/02/03	39.3	81.16	40	81.71	81.50	-0.7	5,641	-0.01%
2023/02/02	51.5	82.51	45.4	80.30	82.70	6.1	5,594	0.11%
2023/02/01	2	78.00	9.1	78.11	79.00	-7.1	5,494	-0.13%
2023/01/31	43	77.40	44	76.89	77.80	-1	5,401	-0.02%
2023/01/30	4	75.40	4	75.05	76.40	0	5,323	0.00%
2023/01/17	31	72.70	31	71.71	72.50	0	5,237	0.00%
2023/01/16	43	71.88	43	71.47	71.80	0	5,278	0.00%
2023/01/13	20	71.60	20	73.10	71.00	0	5,309	0.00%
2023/01/12	32	72.70	34	72.90	72.20	-2	5,361	-0.04%
2023/01/11	41	73.16	45	73.06	72.90	-4	5,391	-0.07%
2023/01/10	41	72.78	43	73.08	72.80	-2	5,429	-0.04%
2023/01/09	34	72.36	32	71.97	72.00	2	5,357	0.04%
2023/01/06	21	70.80	23	70.94	71.00	-2	5,343	-0.04%
2023/01/05	24	70.34	25.1	69.79	69.30	-1.1	5,345	-0.02%
2023/01/04	3	68.00	0	0.00	68.20	3	5,307	0.06%
2023/01/03	1	65.60	2	66.30	67.40	-1	5,384	-0.02%
2022/12/30	1	65.10	0	0.00	65.00	1	5,408	0.02%
2022/12/29	0	0.00	1	65.50	65.50	-1	5,502	-0.02%
2022/12/28	0.1	65.00	7	64.77	64.50	-7	5,798	-0.12%
2022/12/27	1	67.20	0	0.00	66.60	1	5,940	0.02%
2022/12/26	5	65.92	2	66.20	65.90	3	5,967	0.05%
2022/12/23	2.1	65.77	1	66.20	66.20	1.1	6,004	0.02%
2022/12/22	3.5	66.49	4	66.78	66.20	-0.5	6,016	-0.01%
2022/12/21	1	66.30	0	0.00	66.30	1	6,041	0.02%
2022/12/20	3.1	67.82	0	0.00	66.70	3.1	6,045	0.05%
2022/12/19	1	69.40	2	69.80	70.10	-1	6,068	-0.02%
2022/12/16	0.1	70.30	0	0.00	69.80	0.1	6,088	0.00%
2022/12/15	2	71.40	0	0.00	71.00	2	6,109	0.03%
2022/12/14	10.1	71.50	10	71.30	71.10	0.1	6,116	0.00%
2022/12/13	0	0.00	5	70.46	70.70	-5	6,106	-0.08%
2022/12/12	2.1	69.63	1	69.90	69.70	1.1	6,104	0.02%
2022/12/09	2.2	70.11	0	0.00	69.80	2.2	6,104	0.04%
2022/12/08	7.1	69.69	5	69.64	69.60	2.1	6,106	0.03%
2022/12/07	5	70.93	10	71.22	69.50	-5	6,099	-0.08%
2022/12/06	8.2	74.30	8	73.44	72.50	0.2	6,032	0.00%
2022/12/05	5	76.76	19	76.95	76.30	-14	5,967	-0.23%
2022/12/02	5	76.28	4	75.70	76.10	1	5,958	0.02%
2022/12/01	15	75.03	16	74.66	75.00	-1	5,905	-0.02%
2022/11/30	3	72.67	8	72.84	72.90	-5	5,877	-0.09%
2022/11/29	13	71.65	7	71.57	71.50	6	5,948	0.10%
2022/11/28	10	72.62	13	72.72	72.80	-3	5,931	-0.05%
2022/11/25	41	73.36	32	73.42	72.60	9	5,916	0.15%
2022/11/24	7	76.16	8.1	76.12	76.90	-1.1	5,713	-0.02%
2022/11/23	9	75.19	1	75.10	75.10	8	5,706	0.14%
2022/11/22	8	74.82	4	74.65	74.50	4	5,738	0.07%
2022/11/21	13	76.86	11	76.04	75.50	2	5,732	0.03%
2022/11/18	27.1	78.48	27	78.29	77.30	0.1	5,687	0.00%
2022/11/17	70	78.03	56	77.86	78.80	14	5,449	0.26%
2022/11/16	23	75.06	26	75.33	78.20	-3	4,874	-0.06%
2022/11/15	4	70.75	0	0.00	71.10	4	4,611	0.09%
2022/11/14	7	70.80	4	70.53	70.60	3	4,618	0.06%
2022/11/11	7	70.71	8	71.05	71.10	-1	4,619	-0.02%
2022/11/10	5	67.86	6	67.72	68.00	-1	4,493	-0.02%
2022/11/09	4	67.80	5	67.96	67.80	-1	4,664	-0.02%
2022/11/08	5	67.38	1	68.00	66.50	4	4,761	0.08%
2022/11/07	2.1	66.09	2	66.70	66.40	0.1	4,790	0.00%
2022/11/03	2	64.00	4	63.53	65.00	-2	4,775	-0.04%
2022/11/02	1	62.20	22	62.95	63.60	-21	4,769	-0.44%
2022/11/01	35	62.72	19	62.29	62.20	16	4,755	0.34%
2022/10/31	14	62.87	6	62.90	62.40	8	4,775	0.17%
2022/10/28	7	61.33	8	61.63	62.40	-1	4,779	-0.02%
2022/10/27	2	65.30	2	65.05	65.50	0	4,668	0.00%
2022/10/26	2	63.60	2	63.75	63.70	0	4,718	0.00%
2022/10/25	1	65.50	7	64.89	63.90	-6	4,773	-0.13%
2022/10/24	8	66.74	4	66.53	65.20	4	4,779	0.08%
2022/10/21	1	66.70	2	65.55	65.10	-1	4,787	-0.02%
2022/10/20	3.3	65.32	5	66.10	67.60	-1.8	4,789	-0.04%
2022/10/19	4	67.30	0	0.00	65.60	4	4,846	0.08%
2022/10/18	1	67.50	0	0.00	67.50	1	4,834	0.02%
2022/10/17	6	64.60	1	65.80	66.00	5	4,872	0.10%
2022/10/14	4	63.18	3	63.90	64.60	1	4,999	0.02%
2022/10/13	4	63.35	5	62.66	60.50	-1	5,060	-0.02%
2022/10/12	11	62.64	10	63.86	63.50	1	5,071	0.02%
2022/10/11	13	64.48	8	64.49	63.10	5	5,096	0.10%
2022/10/07	6	68.95	9	68.90	68.50	-3	5,077	-0.06%
2022/10/06	3	69.90	1	70.90	70.10	2	5,125	0.04%
2022/10/05	40	71.26	48	70.11	71.50	-8	5,108	-0.16%
2022/10/04	26	69.07	25	69.10	70.40	1	4,902	0.02%
2022/10/03	2	63.65	5	64.26	64.90	-3	4,804	-0.06%
2022/09/30	18	61.83	19	61.25	63.80	-1	4,937	-0.02%
2022/09/29	6	62.47	1	61.80	61.90	5	5,048	0.10%
2022/09/28	1	62.70	0	0.00	60.30	1	5,160	0.02%
2022/09/27	0	0.00	1	63.21	64.60	-1	5,367	-0.02%
2022/09/26	0	0.00	2	65.25	62.80	-2	5,531	-0.04%
2022/09/23	2	67.40	3	67.10	67.10	-1	5,785	-0.02%
2022/09/22	1	66.00	1	67.30	67.80	0	5,973	0.00%
2022/09/21	2	68.60	1	67.60	67.80	1	6,012	0.02%
2022/09/20	3	69.00	3	68.83	69.10	0	6,079	0.00%
2022/09/19	3	69.13	19	69.18	68.80	-16	6,173	-0.26%
2022/09/15	0	0.00	6	71.80	70.80	-6	6,468	-0.09%
2022/09/14	2	71.90	6	70.45	71.60	-4	6,651	-0.06%
2022/09/13	1	72.60	1	73.40	72.30	0	6,813	0.00%
2022/09/12	1	72.60	0	0.00	72.00	1	6,959	0.01%
2022/09/08	3	70.30	3	69.63	71.10	0	7,043	0.00%
2022/09/07	6	69.38	3	69.43	69.00	3	7,130	0.04%
2022/09/05	3	75.10	5	73.48	72.00	-2	7,391	-0.03%
2022/09/01	4.1	78.43	1	77.60	77.50	3.1	7,355	0.04%
2022/08/31	1	79.96	1	80.10	79.60	0	7,426	0.00%
2022/08/30	1	78.60	2	79.20	79.40	-1	7,440	-0.01%
2022/08/29	3	78.94	2	79.00	78.80	1	7,428	0.01%
2022/08/26	4	83.33	6	83.70	82.80	-2	7,448	-0.03%
2022/08/25	1	82.00	3	82.20	82.30	-2	7,486	-0.03%
2022/08/24	0	80.00	0	0.00	79.80	0	7,643	0.00%
2022/08/23	0	80.80	1	81.00	81.00	-1	7,740	-0.01%
2022/08/22	2	81.90	6	81.97	81.20	-4	7,891	-0.05%
2022/08/19	12	83.52	8	83.59	83.10	4	7,889	0.05%
2022/08/18	3	81.43	9	81.07	82.80	-6	7,910	-0.08%
2022/08/17	1	82.39	1	82.40	82.50	0	7,902	0.00%
2022/08/16	17	83.76	16	84.39	82.90	1	8,001	0.01%
2022/08/15	14	83.27	11	83.39	84.20	3	7,872	0.04%
2022/08/12	9	79.76	4	79.80	80.00	5	7,777	0.06%
2022/08/11	25	77.80	1	77.90	77.00	24	7,792	0.31%
2022/08/10	4	77.40	3	76.93	76.50	1	7,955	0.01%
2022/08/09	0	0.00	3	77.73	77.80	-3	8,009	-0.04%
2022/08/08	1	77.60	7	77.80	78.00	-6	8,061	-0.07%
2022/08/05	22	79.71	1	79.60	79.60	21	8,109	0.26%
2022/08/04	7	77.57	10	77.17	77.80	-3	8,163	-0.04%
2022/08/03	4	78.48	9	78.29	77.40	-5	8,206	-0.06%
2022/08/02	3	79.37	22	79.42	79.50	-19	8,304	-0.23%
2022/08/01	5	81.00	6	81.60	82.20	-1	8,384	-0.01%
2022/07/29	2	82.00	1	81.80	81.50	1	8,425	0.01%
2022/07/28	10	82.30	5	82.70	80.80	5	8,610	0.06%
2022/07/27	10	81.73	8	81.76	82.40	2	8,678	0.02%
2022/07/26	9	82.50	10	82.17	81.90	-1	8,798	-0.01%
2022/07/25	4	85.90	4.2	85.95	85.60	-0.2	8,920	0.00%
2022/07/22	16	88.50	13	88.17	87.00	3	9,113	0.03%
2022/07/21	6	87.30	4	86.45	88.50	2	9,241	0.02%
2022/07/20	8.2	84.74	12	84.83	84.00	-3.8	9,196	-0.04%
2022/07/19	1	81.70	2	82.25	82.80	-1	9,297	-0.01%
2022/07/18	4	82.50	14	82.00	82.60	-10	9,398	-0.11%
2022/07/15	14	79.87	10	80.27	80.40	4	9,592	0.04%
2022/07/14	1	80.20	12	78.55	80.20	-11	9,771	-0.11%
2022/07/13	20	78.49	17	78.92	77.50	3	9,966	0.03%
2022/07/12	5	77.94	3	77.80	76.00	2	10,015	0.02%
2022/07/11	6	80.98	7	81.63	80.50	-1	10,031	-0.01%
2022/07/08	16	81.87	14	82.14	82.20	2	10,086	0.02%
2022/07/07	9	77.77	10	77.63	79.20	-1	10,103	-0.01%
2022/07/06	18	78.80	8	78.01	76.90	10	10,163	0.10%
2022/07/05	12.8	78.72	8.3	79.41	80.30	4.5	10,364	0.04%
2022/07/04	12	76.74	14	76.97	76.60	-2	10,261	-0.02%
2022/07/01	23	78.22	34.2	78.20	74.10	-11.2	10,284	-0.11%
2022/06/30	20.2	90.49	18	89.68	88.80	2.2	10,065	0.02%
2022/06/29	3	96.43	2	97.30	96.40	1	9,984	0.01%
2022/06/28	7.3	101.69	9.1	100.12	98.90	-1.8	10,019	-0.02%
2022/06/27	14	101.36	11.1	101.59	101.50	3	10,126	0.03%
2022/06/24	19.1	99.65	22	100.04	99.50	-3	10,231	-0.03%
2022/06/23	22	96.65	19	97.25	97.40	3	10,307	0.03%
2022/06/22	18	99.25	11	98.05	95.70	7	10,628	0.07%
2022/06/21	9	99.48	17	100.03	103.00	-8	11,029	-0.07%
2022/06/20	36	98.87	32	98.01	95.10	4	11,328	0.04%
2022/06/17	13.1	102.23	17	102.94	102.50	-3.9	11,562	-0.03%
2022/06/16	35.1	107.87	37.1	108.69	104.50	-2	11,948	-0.02%
2022/06/15	36.2	108.61	37	107.77	108.00	-0.8	13,104	-0.01%
2022/06/14	22.3	107.58	26	108.38	110.00	-3.7	13,672	-0.03%
2022/06/13	15.2	111.60	8	111.50	112.00	7.2	13,762	0.05%
2022/06/10	2.1	115.02	6	115.17	115.50	-3.9	13,981	-0.03%
2022/06/09	14.3	117.39	10	117.50	117.00	4.3	14,163	0.03%
2022/06/08	4.1	121.63	3	122.17	120.50	1.1	14,185	0.01%
2022/06/07	4	120.88	2	121.00	121.00	2	14,437	0.01%
2022/06/06	12.1	120.59	8	121.63	121.50	4.1	14,772	0.03%
2022/06/02	14.1	123.54	15	123.23	122.50	-0.9	15,282	-0.01%
2022/06/01	34	126.24	27	126.72	125.00	7	15,673	0.04%
2022/05/31	15	122.93	14.1	123.19	124.00	0.9	16,283	0.01%
2022/05/30	34	118.82	46.1	120.89	123.00	-12.1	17,589	-0.07%
2022/05/27	0	116.00	4	116.00	116.00	-4	17,808	-0.02%
2022/05/26	17	115.35	12	114.79	114.00	5	17,874	0.03%
2022/05/25	7	115.86	8	115.94	116.00	-1	17,954	-0.01%
2022/05/24	14.4	115.49	9	114.78	114.00	5.4	18,134	0.03%
2022/05/23	2	118.25	3	119.17	119.00	-1	18,170	-0.01%
2022/05/20	55	119.90	55	118.52	118.50	0	18,456	0.00%
2022/05/19	9	118.11	41	116.88	119.50	-32	18,747	-0.17%
2022/05/18	57	123.67	18	123.92	121.00	39	19,272	0.20%
2022/05/17	11	119.73	13	120.08	121.00	-2	19,361	-0.01%
2022/05/16	42	120.58	31	119.08	117.00	11	19,571	0.06%
2022/05/13	10	117.95	14	118.71	119.00	-4	19,507	-0.02%
2022/05/12	11	117.27	13	117.42	115.00	-2	19,454	-0.01%
2022/05/11	13	117.50	14	118.54	117.00	-1	19,382	-0.01%
2022/05/10	18	115.08	17	115.85	120.00	1	19,310	0.01%
2022/05/09	23.2	118.06	41	118.95	116.00	-17.8	19,198	-0.09%
2022/05/06	3	123.00	8	123.06	123.50	-5	19,095	-0.03%
2022/05/05	51.1	126.04	23	126.50	126.50	28.1	19,026	0.15%
2022/05/04	10	122.35	8	122.81	121.50	2	18,865	0.01%
2022/05/03	15.2	121.16	21	121.43	121.00	-5.8	18,774	-0.03%
2022/04/29	55	128.97	50	130.11	125.00	5	18,676	0.03%
2022/04/28	24.1	122.94	21	122.50	124.50	3.1	18,491	0.02%
2022/04/27	46	116.27	47	116.18	121.00	-1	18,314	-0.01%
2022/04/26	38	123.05	40	122.54	122.00	-2	18,132	-0.01%
2022/04/25	34	123.40	30	123.75	121.50	4	18,061	0.02%
2022/04/22	20	129.45	27	129.04	130.50	-7	17,913	-0.04%
2022/04/21	31.1	129.73	19	129.53	133.00	12.1	17,886	0.07%
2022/04/20	25.1	124.02	26	123.33	124.50	-0.9	17,748	-0.01%
2022/04/19	46.7	125.36	44	125.78	122.50	2.7	17,593	0.02%
2022/04/18	22	130.34	27.1	130.88	129.00	-5.1	17,419	-0.03%
2022/04/15	11.1	133.73	13.1	134.19	132.00	-2	17,359	-0.01%
2022/04/14	10.2	135.05	6	134.67	133.50	4.2	17,365	0.02%
2022/04/13	12.1	133.50	2	133.25	133.00	10.1	17,319	0.06%
2022/04/12	17.2	135.76	15	135.20	133.00	2.2	17,198	0.01%
2022/04/11	30	140.76	15	137.80	135.50	15	17,021	0.09%
2022/04/08	12.2	150.14	2	149.50	150.50	10.2	16,700	0.06%
2022/04/07	21.1	153.59	5	156.40	149.00	16.1	16,589	0.10%
2022/04/06	14.1	157.06	12	157.54	160.50	2.1	16,406	0.01%
2022/04/01	23	158.59	19.3	158.06	159.00	3.7	16,356	0.02%
2022/03/31	22.1	162.75	15.1	162.90	161.00	7	16,272	0.04%
2022/03/30	16	167.09	10	167.45	165.00	6	16,271	0.04%
2022/03/29	13	165.31	5	165.21	165.00	8	16,223	0.05%
2022/03/28	19	160.64	21	161.88	165.50	-2	16,260	-0.01%
2022/03/25	53.4	164.93	70.6	165.39	163.00	-17.1	16,180	-0.11%
2022/03/24	129.1	174.44	100.3	175.90	171.50	28.8	15,809	0.18%	大買/
2022/03/23	56.1	178.27	49.1	178.34	178.00	7	15,302	0.05%
2022/03/22	56.1	174.55	50	172.08	178.00	6.1	14,991	0.04%
2022/03/21	96	177.73	86	178.37	173.50	10	14,718	0.07%
2022/03/18	190.2	177.19	174.1	176.95	176.50	16.1	14,344	0.11%	大買/大賣/
2022/03/17	61	170.85	100.3	172.03	174.00	-39.3	13,091	-0.30%
2022/03/16	38	158.04	43	158.08	158.50	-5	12,472	-0.04%
2022/03/15	25	157.78	26.1	157.00	153.50	-1	12,314	-0.01%
2022/03/14	14.1	160.51	22	160.75	164.00	-8	12,172	-0.07%
2022/03/11	16	158.03	15	157.13	157.50	1	12,204	0.01%
2022/03/10	14	158.82	10.2	158.85	158.50	3.9	12,308	0.03%
2022/03/09	25.3	158.73	19.1	159.78	153.50	6.2	12,373	0.05%
2022/03/08	76	161.03	73.4	160.20	157.00	2.6	12,531	0.02%
2022/03/07	21.4	161.93	24.6	162.61	162.00	-3.2	12,232	-0.03%
2022/03/04	121.9	172.66	127.2	172.64	169.00	-5.3	11,928	-0.04%	大買/大賣/
2022/03/03	83.2	170.59	145.4	171.32	171.50	-62.2	11,303	-0.55%	大賣/
2022/03/02	18.1	156.57	26.5	156.32	160.00	-8.4	10,054	-0.08%
2022/03/01	15	147.17	8.1	147.52	148.50	6.9	9,749	0.07%
2022/02/25	8.1	145.68	50	146.19	143.50	-42	9,824	-0.43%
2022/02/24	13.3	144.50	13	146.00	141.50	0.3	9,881	0.00%
2022/02/23	73	151.67	36	152.14	151.00	37	10,236	0.36%
2022/02/22	48.2	153.27	36	152.44	151.50	12.2	10,368	0.12%
2022/02/21	48.2	163.59	37	163.64	161.00	11.2	10,231	0.11%
2022/02/18	61.1	159.43	71.2	160.44	162.50	-10	10,224	-0.10%
2022/02/17	27.1	154.08	15	153.13	151.50	12.1	9,904	0.12%
2022/02/16	15	152.90	22.2	152.49	155.50	-7.2	9,991	-0.07%
2022/02/15	1	142.50	5	142.10	141.50	-4	10,092	-0.04%
2022/02/14	2	144.25	4	142.75	142.00	-2	10,733	-0.02%
2022/02/11	2	147.00	2	148.01	147.00	0	10,937	0.00%
2022/02/10	5	148.00	3	147.83	148.50	2	11,265	0.02%
2022/02/09	3	147.83	2	148.74	150.00	1	11,402	0.01%
2022/02/08	3	147.33	6	145.25	146.00	-3	11,481	-0.03%
2022/02/07	5	141.40	2	141.75	143.00	3	11,584	0.03%
2022/01/26	12	140.50	17	140.88	141.00	-5	11,768	-0.04%
2022/01/25	6	138.08	1	139.50	137.00	5	12,210	0.04%
2022/01/24	3.1	138.39	7	137.79	140.50	-3.9	12,678	-0.03%
2022/01/21	5	141.10	6	140.08	139.00	-1	13,031	-0.01%
2022/01/20	1	143.00	2	145.25	146.00	-1	13,503	-0.01%
2022/01/19	10	145.60	7	146.50	144.50	3	13,633	0.02%
2022/01/18	4	149.25	1	152.50	148.00	3	13,849	0.02%
2022/01/17	2	147.25	2	148.25	150.00	0	14,101	0.00%
2022/01/14	4	147.88	8	146.56	149.50	-4	14,265	-0.03%
2022/01/13	19.1	146.29	12	144.79	144.50	7.1	14,534	0.05%
2022/01/12	5.2	147.57	5	147.50	148.50	0.2	14,498	0.00%
2022/01/11	15.1	145.61	11.1	145.37	145.00	4	14,569	0.03%
2022/01/10	8	151.94	16	152.03	152.00	-8	14,535	-0.06%
2022/01/07	17.5	149.83	5.1	149.64	148.50	12.4	14,682	0.08%
2022/01/06	5	156.00	4	156.11	155.00	1	14,744	0.01%
2022/01/05	8.6	159.81	13.1	158.23	158.00	-4.5	14,851	-0.03%
2022/01/04	19	163.82	20.1	162.25	161.50	-1.1	14,915	-0.01%
2022/01/03	12	165.46	10	164.00	164.50	2	15,049	0.01%
2021/12/30	2	164.50	17	165.00	165.00	-15	15,181	-0.10%
2021/12/29	17	163.41	4	164.38	163.00	13	15,371	0.08%
2021/12/28	12	167.17	9.1	165.53	165.50	2.9	15,706	0.02%
2021/12/27	15	167.17	24.5	167.68	168.00	-9.5	16,035	-0.06%
2021/12/24	12	167.00	7	169.14	165.50	5	16,183	0.03%
2021/12/23	11	167.77	18.1	168.33	169.00	-7.1	16,265	-0.04%
2021/12/22	45	168.36	31	167.40	165.00	14	16,277	0.09%
2021/12/21	20	166.08	21	166.57	164.50	-1	16,226	-0.01%
2021/12/20	16	164.31	16	165.53	163.50	0	16,291	0.00%
2021/12/17	11.1	163.86	8	163.88	163.50	3.1	16,348	0.02%
2021/12/16	4	164.75	10	165.15	167.50	-6	16,456	-0.04%
2021/12/15	9	157.72	15	159.17	161.00	-6	16,484	-0.04%
2021/12/14	23.2	154.23	18.1	155.01	154.00	5.1	16,523	0.03%
2021/12/13	3	159.00	6.1	160.34	160.00	-3.1	16,597	-0.02%
2021/12/10	16.1	160.24	7	161.43	159.00	9.1	16,904	0.05%
2021/12/09	8.2	166.06	16	166.91	164.50	-7.8	16,928	-0.05%
2021/12/08	11	165.91	7	166.43	164.00	4	17,062	0.02%
2021/12/07	73.2	169.01	53.1	166.87	166.00	20	17,168	0.12%
2021/12/06	26	171.33	22.3	172.12	173.00	3.7	17,134	0.02%
2021/12/03	62.3	171.91	84.3	172.41	171.00	-22	17,146	-0.13%
2021/12/02	77	170.08	86.5	170.00	167.00	-9.5	17,226	-0.06%
2021/12/01	27.8	166.08	33.6	164.88	167.50	-5.8	16,882	-0.03%
2021/11/30	40	161.66	12.5	161.20	161.00	27.5	16,847	0.16%
2021/11/29	17.1	152.31	28.1	153.04	156.00	-11	17,080	-0.06%
2021/11/26	26	156.12	16.3	155.49	155.50	9.7	17,360	0.06%
2021/11/25	10	159.95	9.1	159.29	158.50	0.9	17,456	0.01%
2021/11/24	8.2	159.68	10	158.80	162.00	-1.8	17,501	-0.01%
2021/11/23	24	161.90	18	161.47	161.00	6	17,568	0.03%
2021/11/22	46.4	165.34	61.2	165.56	165.00	-14.8	17,742	-0.08%
2021/11/19	60.6	158.13	76.1	159.37	157.00	-15.5	17,541	-0.09%
2021/11/18	37	166.19	38	165.58	164.00	-1	17,641	-0.01%
2021/11/17	71.3	165.67	69.2	164.92	165.00	2.1	17,841	0.01%
2021/11/16	31	162.47	30	162.57	163.50	1	18,130	0.01%
2021/11/15	40	160.51	47.3	160.49	158.00	-7.3	18,522	-0.04%
2021/11/12	60.1	157.84	58.4	158.06	156.50	1.7	19,245	0.01%
2021/11/11	68.2	156.04	62.1	155.88	155.00	6.1	19,449	0.03%
2021/11/10	33.1	147.37	31.1	148.23	151.50	2	19,775	0.01%
2021/11/09	49.3	147.76	46.4	146.50	148.50	2.9	20,183	0.01%
2021/11/08	25.2	140.44	23.2	140.06	139.00	2	20,294	0.01%
2021/11/05	17	142.21	19.1	143.31	144.50	-2.1	20,862	-0.01%
2021/11/04	17.1	143.61	16.9	143.75	141.50	0.2	21,186	0.00%
2021/11/03	50.1	141.88	87.3	142.71	144.00	-37.2	21,558	-0.17%
2021/11/02	65.3	148.87	53.3	148.19	143.00	12	21,513	0.06%
2021/11/01	66.5	148.48	67	148.19	147.50	-0.5	21,303	0.00%
2021/10/29	47.2	143.53	38	143.78	142.50	9.2	21,128	0.04%
2021/10/28	74	140.68	108.4	140.18	142.50	-34.4	20,966	-0.16%	大賣/
2021/10/27	24.1	134.48	29	134.22	134.50	-4.9	20,899	-0.02%
2021/10/26	40.1	133.55	31	132.58	130.50	9.1	21,149	0.04%
2021/10/25	79	128.73	80.1	129.71	132.00	-1.1	21,707	-0.01%
2021/10/22	53.2	125.90	58	125.50	128.00	-4.8	22,361	-0.02%
2021/10/21	51	124.64	37	125.72	123.00	14	23,211	0.06%
2021/10/20	5	120.40	4	120.50	120.00	1	23,493	0.00%
2021/10/19	35	121.33	22	121.57	121.00	13	25,066	0.05%
2021/10/18	7	117.64	14	117.43	118.50	-7	26,206	-0.03%
2021/10/15	14	119.14	31	118.35	118.00	-17	27,347	-0.06%
2021/10/14	28	114.71	32	116.19	116.50	-4	28,322	-0.01%
2021/10/13	22	113.32	13	113.35	111.50	9	28,502	0.03%
2021/10/12	31	117.79	34	119.34	117.00	-3	28,564	-0.01%
2021/10/08	33	122.20	19	121.71	119.50	14	28,733	0.05%
2021/10/07	9	122.67	4	122.25	123.00	5	28,944	0.02%
2021/10/06	14	118.46	25	118.26	117.50	-11	29,236	-0.04%
2021/10/05	44	116.09	59	115.88	119.50	-15	29,528	-0.05%
2021/10/04	52.1	114.64	34	117.50	113.00	18.1	29,546	0.06%
2021/10/01	42.4	125.88	23.3	125.15	122.50	19.2	29,663	0.06%
2021/09/30	22	128.55	27	128.48	131.00	-5	30,246	-0.02%
2021/09/29	12	128.58	19	127.92	129.00	-7	30,977	-0.02%
2021/09/28	59	135.19	38	133.46	132.50	21	32,629	0.06%
2021/09/27	37	135.23	24.1	135.69	136.00	12.9	33,739	0.04%
2021/09/24	15	130.16	20	129.98	132.00	-5	34,646	-0.01%
2021/09/23	34	129.35	25	128.24	127.00	9	35,414	0.03%
2021/09/22	14	130.75	20	132.00	130.00	-6	35,954	-0.02%
2021/09/17	19.3	130.94	36	129.26	133.00	-16.7	37,050	-0.05%
2021/09/16	17.1	127.27	12	127.50	128.00	5.1	38,257	0.01%
2021/09/15	46	125.96	40	126.09	126.00	6	38,955	0.02%
2021/09/14	26	134.04	140	133.84	132.50	-114	38,952	-0.29%	大賣/鉅額交易
2021/09/13	153	141.33	11.2	138.79	137.00	141.8	38,962	0.36%	大買/鉅額交易
2021/09/10	23	137.50	40.1	139.43	141.00	-17	39,056	-0.04%
2021/09/09	24	136.50	25	136.76	138.00	-1	38,969	0.00%
2021/09/08	20	133.70	27.7	132.97	134.00	-7.7	38,931	-0.02%
2021/09/07	40.3	132.88	48	133.25	133.50	-7.7	38,964	-0.02%
2021/09/06	25.2	138.03	20	139.40	136.50	5.2	38,825	0.01%
2021/09/03	32	139.33	23	139.22	139.00	9	38,888	0.02%
2021/09/02	69.1	144.31	45.1	143.60	140.00	24	38,937	0.06%
2021/09/01	23.5	142.25	123	144.20	148.00	-99.5	38,896	-0.26%	大賣/
2021/08/31	86.3	140.59	45	141.34	140.00	41.3	38,843	0.11%
2021/08/30	10	139.25	16.1	139.91	139.50	-6.1	39,138	-0.02%
2021/08/27	33.2	139.13	34	138.59	139.00	-0.8	39,411	0.00%
2021/08/26	181.1	143.18	176	142.46	140.00	5.1	39,495	0.01%	大買/大賣/
2021/08/25	47	139.94	55	140.37	142.00	-8	39,566	-0.02%
2021/08/24	50.6	138.45	38.6	139.44	135.50	11.9	40,059	0.03%
2021/08/23	66.1	139.22	55.5	140.06	140.00	10.6	40,213	0.03%
2021/08/20	69.2	132.93	63	132.97	133.00	6.2	40,683	0.02%
2021/08/19	56.2	135.82	53.5	135.05	130.50	2.7	40,705	0.01%
2021/08/18	151.2	135.35	174.1	136.21	143.00	-22.9	41,179	-0.06%	大買/大賣/
2021/08/17	81.4	137.78	73	136.18	132.50	8.4	41,023	0.02%
2021/08/16	85.1	138.45	107	138.93	143.50	-21.9	41,087	-0.05%	大賣/
2021/08/13	63.6	143.42	37.1	142.88	140.50	26.6	40,593	0.07%
2021/08/12	42.3	158.15	42	158.40	156.00	0.3	40,534	0.00%
2021/08/11	93.5	163.00	63.2	162.55	160.00	30.4	40,888	0.07%
2021/08/10	47.2	170.65	63	170.64	173.00	-15.8	40,474	-0.04%
2021/08/09	57.9	174.04	37	171.26	170.00	20.9	40,505	0.05%
2021/08/06	36.2	182.95	35.1	182.37	182.50	1.1	40,913	0.00%
2021/08/05	26.2	183.48	27	182.91	185.00	-0.8	41,731	0.00%
2021/08/04	25.6	184.70	13.5	184.74	182.00	12.1	42,340	0.03%
2021/08/03	14.1	185.15	21.3	186.10	185.50	-7.2	42,249	-0.02%
2021/08/02	66.7	185.80	51.2	187.07	183.00	15.5	42,628	0.04%
2021/07/30	53.5	186.42	52	185.37	180.50	1.5	42,590	0.00%
2021/07/29	65.6	181.37	79.6	181.39	188.50	-14	42,758	-0.03%
2021/07/28	103.6	180.67	102.9	180.42	175.00	0.7	42,512	0.00%	大買/大賣/
2021/07/27	138.3	204.90	129.3	204.49	194.00	9	42,076	0.02%	大買/大賣/
2021/07/26	83.2	201.92	94.1	201.86	201.50	-11	41,419	-0.03%
2021/07/23	159.3	202.29	132.5	203.05	197.00	26.8	41,083	0.07%	大買/大賣/
2021/07/22	110.4	187.04	128.4	189.21	196.50	-18	39,927	-0.05%	大買/大賣/
2021/07/21	156.5	180.51	151.3	181.54	179.00	5.2	38,802	0.01%	大買/大賣/
2021/07/20	169.6	175.53	215.5	176.02	173.00	-45.9	37,735	-0.12%	大買/大賣/
2021/07/19	35	165.63	77	164.71	172.50	-42	36,614	-0.11%
2021/07/16	42.1	164.71	24	165.08	163.50	18.1	36,415	0.05%
2021/07/15	25.1	163.42	33.2	163.06	164.50	-8.1	36,323	-0.02%
2021/07/14	91.2	158.70	92	158.94	159.00	-0.8	36,166	0.00%
2021/07/13	88.2	169.46	105.1	168.20	162.00	-16.9	35,852	-0.05%	大賣/
2021/07/12	105.6	171.09	88.2	170.44	171.00	17.4	35,506	0.05%	大買/
2021/07/09	109	166.10	74	165.19	164.50	35	35,077	0.10%	大買/
2021/07/08	69.1	168.05	70.1	168.71	166.00	-1	34,874	0.00%
2021/07/07	126.2	170.95	146.3	167.79	165.00	-20.1	35,149	-0.06%	大買/大賣/
2021/07/06	195.2	173.46	216.3	173.56	172.50	-21.2	35,027	-0.06%	大買/大賣/
2021/07/05	287.5	181.46	271.2	180.61	170.00	16.3	35,270	0.05%	大買/大賣/
2021/07/02	127.1	164.00	175.8	166.54	174.00	-48.7	34,121	-0.14%	大買/大賣/
2021/07/01	173.1	166.51	105.1	164.91	158.50	68	33,859	0.20%	大買/大賣/
2021/06/30	143.1	160.66	192.4	159.01	163.00	-49.3	33,203	-0.15%	大買/大賣/
2021/06/29	111.3	155.41	122.2	154.37	154.00	-10.9	32,843	-0.03%	大買/大賣/
2021/06/28	368.3	154.27	311.2	154.47	154.00	57.1	32,911	0.17%	大買/大賣/
2021/06/25	219.3	144.38	246.4	144.51	146.50	-27.1	32,506	-0.08%	大買/大賣/
2021/06/24	208	134.97	145	134.74	136.00	63	31,619	0.20%	大買/大賣/
2021/06/23	18	128.17	39	127.58	133.00	-21	30,984	-0.07%
2021/06/22	26	122.37	34.1	123.03	121.00	-8.1	31,097	-0.03%
2021/06/21	47.1	122.69	70	123.05	120.50	-22.9	31,263	-0.07%
2021/06/18	37	130.88	42	130.08	129.00	-5	31,803	-0.02%
2021/06/17	44	129.53	47	128.73	131.50	-3	31,874	-0.01%
2021/06/16	65.1	131.71	48.8	132.60	129.50	16.3	31,976	0.05%
2021/06/15	37	134.07	51.1	133.72	136.00	-14.1	32,598	-0.04%
2021/06/11	66.1	132.57	80	133.53	131.00	-13.9	32,521	-0.04%
2021/06/10	94	132.92	95.1	133.20	132.00	-1.1	33,066	0.00%
2021/06/09	75	131.52	92.1	131.47	131.50	-17.1	33,186	-0.05%
2021/06/08	72	133.19	60.5	134.37	130.50	11.6	33,157	0.03%
2021/06/07	86.1	136.61	54.1	136.11	135.50	32	33,082	0.10%
2021/06/04	61	135.79	87.2	135.48	139.00	-26.2	32,754	-0.08%
2021/06/03	51	135.42	54.1	135.90	135.50	-3.1	32,674	-0.01%
2021/06/02	62.2	135.52	61	136.18	134.50	1.2	32,743	0.00%
2021/06/01	198.3	140.25	141	140.08	136.50	57.3	32,623	0.18%	大買/大賣/
2021/05/31	125.2	135.73	123	135.63	134.00	2.1	32,109	0.01%	大買/大賣/
2021/05/28	149.1	133.72	189	133.06	135.00	-39.9	32,079	-0.12%	大買/大賣/
2021/05/27	149.3	128.24	145	127.33	126.50	4.3	31,786	0.01%	大買/大賣/
2021/05/26	252	130.70	213	129.27	126.00	39	31,719	0.12%	大買/大賣/
2021/05/25	99	124.35	90	124.78	128.50	9	31,670	0.03%
2021/05/24	76	110.53	136.5	110.55	117.00	-60.5	31,912	-0.19%	大賣/
2021/05/21	155	103.64	176	104.86	106.50	-21	32,155	-0.07%	大買/大賣/
2021/05/20	122.7	105.80	46	105.80	101.50	76.7	31,940	0.24%	大買/
2021/05/19	196.2	110.86	134	110.78	112.50	62.2	31,854	0.20%	大買/大賣/
2021/05/18	15	103.90	84	103.93	107.00	-69	31,891	-0.22%
2021/05/17	102.2	101.15	52	102.51	97.70	50.2	32,241	0.16%	大買/
2021/05/14	115	115.79	123.2	115.01	108.50	-8.2	31,922	-0.03%	大買/大賣/
2021/05/13	152	114.47	176.2	114.99	115.00	-24.2	31,103	-0.08%	大買/大賣/
2021/05/12	75.5	116.41	102.3	116.44	112.00	-26.7	30,227	-0.09%	大賣/
2021/05/11	64.1	124.44	11.1	124.78	124.00	52.9	29,540	0.18%
2021/05/10	90.4	141.50	75.2	140.55	137.50	15.2	29,435	0.05%
2021/05/07	32	134.56	49	135.42	139.50	-17	28,925	-0.06%
2021/05/06	82.2	127.47	78.2	128.40	127.00	4	28,709	0.01%
2021/05/05	116.4	131.26	103.2	133.10	123.00	13.2	28,203	0.05%	大買/大賣/
2021/05/04	45	140.03	81.8	139.59	136.50	-36.7	27,815	-0.13%
2021/05/03	103.1	158.85	67.2	155.64	151.50	36	27,521	0.13%	大買/
2021/04/29	60.1	167.77	76	167.72	168.00	-16	27,241	-0.06%
2021/04/28	87.4	168.03	100.1	167.55	165.00	-12.7	27,134	-0.05%
2021/04/27	40.1	163.37	11.5	162.19	164.50	28.6	26,958	0.11%
2021/04/26	15.2	157.56	18	155.33	161.50	-2.8	27,069	-0.01%
2021/04/23	8	146.63	13.9	148.00	150.00	-5.9	27,253	-0.02%
2021/04/22	29.3	149.32	9	146.11	145.00	20.3	27,692	0.07%
2021/04/21	23.4	151.94	15.7	150.99	153.00	7.6	28,505	0.03%
2021/04/20	14.5	146.08	6	144.75	147.00	8.5	28,550	0.03%
2021/04/19	3.1	138.36	10.1	140.30	142.00	-7	28,673	-0.02%
2021/04/16	11.1	139.93	10	139.80	139.50	1.1	28,936	0.00%
2021/04/15	6.1	136.25	3.2	133.23	137.00	2.9	29,104	0.01%
2021/04/14	11.3	134.24	10	135.40	138.00	1.3	29,421	0.00%
2021/04/13	138.1	143.21	157.3	144.23	137.50	-19.2	29,575	-0.06%	大買/大賣/
2021/04/12	126.1	137.55	139	138.37	137.00	-12.9	29,131	-0.04%	大買/大賣/
2021/04/09	177.7	137.96	274.2	134.52	131.50	-96.5	28,986	-0.33%	大買/大賣/
2021/04/08	161.1	130.57	115	131.14	136.00	46.1	28,283	0.16%	大買/大賣/
2021/04/07	206.1	122.28	138.8	122.78	124.00	67.3	28,316	0.24%	大買/大賣/
2021/04/06	67.1	112.66	56	112.77	116.00	11.1	28,187	0.04%
2021/04/01	85	108.25	102.1	107.37	105.50	-17	28,751	-0.06%	大賣/
2021/03/31	152	104.96	88.3	104.75	104.00	63.7	28,576	0.22%	大買/
2021/03/30	118.3	99.53	99.3	99.58	101.50	19	28,154	0.07%	大買/
2021/03/29	34	95.62	46.1	95.83	95.70	-12.1	27,520	-0.04%
2021/03/26	38	92.36	39	92.20	93.70	-1	27,331	0.00%
2021/03/25	45.1	92.35	57.2	92.39	90.60	-12.1	27,332	-0.04%
2021/03/24	44.2	96.13	71.5	95.83	95.30	-27.3	27,472	-0.10%
2021/03/23	200.1	97.91	227.2	97.58	95.30	-27.1	27,384	-0.10%	大買/大賣/
2021/03/22	14	94.24	20.3	93.84	93.80	-6.3	26,705	-0.02%
2021/03/19	46.1	93.39	22.2	93.25	93.70	23.9	26,856	0.09%
2021/03/18	136.1	94.13	102	93.95	94.00	34.1	26,880	0.13%	大買/大賣/
2021/03/17	6	89.60	8.1	89.75	90.00	-2.1	26,435	-0.01%
2021/03/16	70.6	92.64	72.1	90.85	89.50	-1.5	26,542	-0.01%
2021/03/15	43.1	89.95	47	89.64	90.10	-3.9	26,602	-0.01%
2021/03/12	55.2	87.82	38.1	87.27	86.70	17.1	26,703	0.06%
2021/03/11	35.1	88.52	36	87.45	89.00	-0.9	27,580	0.00%
2021/03/10	22	85.12	18	85.49	84.50	4	28,013	0.01%
2021/03/09	34	85.82	31	85.74	85.10	3	28,215	0.01%
2021/03/08	25.3	88.60	18.3	89.21	86.20	7	28,994	0.02%
2021/03/05	21.5	86.52	23.3	87.22	87.00	-1.8	29,820	-0.01%
2021/03/04	59	89.22	49.1	89.02	87.80	9.9	29,933	0.03%
2021/03/03	45	87.08	57	87.10	90.60	-12	29,980	-0.04%
2021/03/02	89.4	92.00	167	92.04	86.80	-77.6	30,062	-0.26%	大賣/
2021/02/26	392.1	90.51	250	90.52	91.40	142.1	29,945	0.47%	大買/大賣/鉅額交易
2021/02/25	255.4	91.83	224.2	91.62	90.60	31.2	30,326	0.10%	大買/大賣/
2021/02/24	104	92.55	134	91.14	92.10	-30	30,487	-0.10%	大買/大賣/
2021/02/23	120	84.78	150	84.52	86.00	-30	29,911	-0.10%	大買/大賣/
2021/02/22	21.1	80.14	66	81.49	82.30	-44.9	29,065	-0.15%
2021/02/19	40.1	74.50	53	74.43	74.90	-12.9	28,805	-0.04%
2021/02/18	75.1	71.80	63	71.92	72.60	12.1	28,339	0.04%
2021/02/17	37.1	67.92	122	67.70	69.10	-84.9	27,549	-0.31%	大賣/
2021/02/05	52	62.46	51	63.02	62.90	1	26,889	0.00%
2021/02/04	65.1	61.88	8	62.19	62.30	57.1	26,811	0.21%
2021/02/03	35	61.53	32	61.95	61.50	3	26,732	0.01%
2021/02/02	43	60.77	40	60.96	61.00	3	26,724	0.01%
2021/02/01	4	58.13	13	59.07	59.60	-9	26,712	-0.03%
2021/01/29	13.1	59.45	40	59.48	58.50	-27	26,606	-0.10%
2021/01/28	21	59.24	16	59.51	59.00	5	26,521	0.02%
2021/01/27	9	62.19	3	62.43	61.90	6	26,408	0.02%
2021/01/26	13	62.71	4	63.33	62.50	9	26,334	0.03%
2021/01/25	34	61.48	59.1	62.34	63.50	-25.1	26,208	-0.10%
2021/01/22	54	62.51	53	62.74	63.00	1	26,023	0.00%
2021/01/21	46	62.59	49	62.73	63.00	-3	25,907	-0.01%
2021/01/20	42	63.50	29.7	63.05	61.90	12.3	25,707	0.05%
2021/01/19	72	66.69	95	66.18	65.30	-23	25,404	-0.09%
2021/01/18	57	66.14	31	66.32	66.10	26	25,198	0.10%
2021/01/15	111	66.48	49	66.65	66.00	62	24,967	0.25%	大買/
2021/01/14	180	67.02	378	67.28	69.50	-198	24,560	-0.81%	大買/大賣/鉅額交易
2021/01/13	7	63.39	10	63.30	64.20	-3	23,805	-0.01%
2021/01/12	80	63.20	86	62.35	61.90	-6	23,653	-0.03%
2021/01/11	65	64.42	57	64.78	64.20	8	23,474	0.03%
2021/01/08	99	63.55	77.1	63.78	63.50	21.9	23,227	0.09%
2021/01/07	68	63.40	120	63.80	64.30	-52	23,033	-0.23%	大賣/
2021/01/06	57	62.65	38	63.16	61.60	19	22,772	0.08%
2021/01/05	87	64.27	73	64.55	63.40	14	22,621	0.06%
2021/01/04	96	65.73	103	66.21	66.00	-7	22,408	-0.03%	大賣/
2020/12/31	34	64.30	62	64.56	64.70	-28	21,919	-0.13%
2020/12/30	215	64.43	205.1	64.36	63.70	9.9	21,457	0.05%	大買/大賣/
2020/12/29	161	63.78	124	63.54	62.10	37	20,765	0.18%	大買/大賣/
2020/12/28	41	64.99	47	64.43	65.80	-6	19,867	-0.03%
2020/12/25	86.1	58.80	81	59.00	59.90	5.1	18,841	0.03%
2020/12/24	53	58.05	32	58.14	57.90	21	18,434	0.11%
2020/12/23	10	57.00	11	57.13	57.50	-1	18,058	-0.01%
2020/12/22	40	56.71	45	56.90	55.50	-5	17,830	-0.03%
2020/12/21	12	56.51	11	57.08	56.10	1	17,535	0.01%
2020/12/18	69	58.12	68	57.90	57.50	1	17,267	0.01%
2020/12/17	40	55.57	39	56.04	56.30	1	16,651	0.01%
2020/12/16	27	55.56	29	55.65	55.20	-2	16,400	-0.01%
2020/12/15	35	55.15	31	55.12	54.60	4	16,209	0.02%
2020/12/14	38	57.19	28	57.37	56.80	10	15,845	0.06%
2020/12/11	59.5	57.32	38	57.92	57.40	21.5	15,579	0.14%
2020/12/10	54	58.99	48	58.99	58.60	6	15,224	0.04%
2020/12/09	88.5	61.31	86	60.91	60.40	2.5	14,889	0.02%
2020/12/08	67.1	59.05	60	59.02	59.00	7.1	14,047	0.05%
2020/12/07	81.2	58.40	139.3	58.05	60.10	-58.1	13,521	-0.43%	大賣/
2020/12/04	112	55.77	86	55.46	54.70	26	12,300	0.21%	大買/
2020/12/03	28.3	53.98	32	53.98	53.90	-3.7	11,514	-0.03%
2020/12/02	71.1	56.08	72	55.98	55.20	-0.9	11,077	-0.01%
2020/12/01	155.2	53.87	194.1	54.75	55.50	-38.9	9,964	-0.39%	大買/大賣/
2020/11/30	66.3	51.07	53	51.01	50.50	13.3	8,748	0.15%
2020/11/27	50	50.03	39	50.30	50.30	11	8,301	0.13%
2020/11/26	79	49.92	40	50.72	50.00	39	7,875	0.50%
2020/11/25	39	49.08	55	48.93	49.00	-16	7,248	-0.22%
2020/11/24	142	51.42	122	50.58	49.70	20	6,773	0.30%	大買/大賣/
2020/11/23	243	50.06	240	49.79	51.30	3	5,808	0.05%	大買/大賣/
2020/11/20	49	44.69	24	45.22	46.65	25	4,521	0.55%
2020/11/19	2	42.45	18	42.47	42.45	-16	3,918	-0.41%
2020/11/18	1	41.75	0	0.00	41.70	1	3,891	0.03%
2020/11/17	6	41.92	3	42.38	41.80	3	3,919	0.08%
2020/11/16	12	42.17	6	42.41	42.20	6	3,987	0.15%
2020/11/13	1	41.25	22	40.82	41.40	-21	4,071	-0.52%
2020/11/12	15	41.29	0	0.00	41.35	15	4,204	0.36%
2020/11/11	21	42.05	19	41.77	41.85	2	4,148	0.05%
2020/11/10	15	42.39	5	42.43	42.30	10	4,128	0.24%
2020/11/09	25	42.87	31	43.46	43.70	-6	4,027	-0.15%
2020/11/06	17	42.07	15	41.79	41.75	2	3,842	0.05%
2020/11/05	8	42.09	8	41.98	42.00	0	3,825	0.00%
2020/11/04	16	42.02	17	42.32	42.75	-1	3,806	-0.03%
2020/11/03	11	41.05	11	41.34	41.10	0	3,727	0.00%
2020/11/02	19.1	40.80	6	40.90	40.60	13.1	3,749	0.35%
2020/10/30	3	41.97	2	42.23	41.95	1	3,713	0.03%
2020/10/29	11	41.53	9	41.43	42.05	2	3,686	0.05%
2020/10/28	24	42.40	8	42.15	42.00	16	3,719	0.43%
2020/10/27	8	41.82	9	42.26	42.20	-1	3,696	-0.03%
2020/10/26	10	42.67	13	42.53	42.50	-3	3,671	-0.08%
2020/10/23	2	42.83	3	42.95	43.30	-1	3,587	-0.03%
2020/10/22	39	42.35	10	42.08	42.50	29	3,533	0.82%
2020/10/21	27	42.56	33	42.60	42.75	-6	3,440	-0.17%
2020/10/20	25	41.25	0	0.00	41.45	25	3,270	0.76%
2020/10/19	4	41.29	7	41.49	41.60	-3	3,252	-0.09%
2020/10/16	20	40.90	28	41.54	40.70	-8	3,215	-0.25%
2020/10/15	2	41.05	2	40.98	41.30	0	3,237	0.00%
2020/10/14	36	40.84	32	40.78	40.80	4	3,161	0.13%
2020/10/13	31	39.77	34	39.91	40.45	-3	3,027	-0.10%
2020/10/12	7	38.75	9	39.02	38.55	-2	2,857	-0.07%
2020/10/08	0	0.00	4	37.90	37.70	-4	2,776	-0.14%
2020/10/07	4	37.28	0	0.00	37.30	4	2,815	0.14%
2020/10/06	0	0.00	4	37.20	37.25	-4	2,845	-0.14%
2020/10/05	4	36.85	9	37.22	36.80	-5	2,956	-0.17%
2020/09/30	9	37.00	4	37.25	37.25	5	3,259	0.15%
2020/09/29	2	37.10	0	0.00	36.80	2	3,301	0.06%
2020/09/28	0	0.00	3	36.80	36.90	-3	3,340	-0.09%
2020/09/25	4	35.73	11	36.80	35.70	-7	3,388	-0.21%
2020/09/24	4	36.98	0	0.00	36.70	4	3,390	0.12%
2020/09/23	2	37.65	2	37.78	38.00	0	3,426	0.00%
2020/09/22	0	0.00	8	37.90	37.80	-8	3,462	-0.23%
2020/09/21	10	38.60	10	38.53	38.30	0	3,456	0.00%
2020/09/18	17	39.04	1	39.15	38.70	16	3,468	0.46%
2020/09/17	3	38.87	2	38.78	38.90	1	3,474	0.03%
2020/09/16	5	38.50	16	39.26	38.75	-11	3,468	-0.32%
2020/09/15	11	38.84	60	38.95	38.70	-49	3,427	-1.43%
2020/09/14	0	0.00	4	37.23	37.25	-4	3,332	-0.12%
2020/09/10	43	37.37	0	0.00	36.85	43	3,337	1.29%
2020/09/09	17	37.00	4	36.63	36.85	13	3,343	0.39%
2020/09/08	3	37.00	0	0.00	37.10	3	3,368	0.09%
2020/09/07	4	37.09	1	37.20	37.00	3	3,415	0.09%
2020/09/04	2	36.60	2	36.40	36.90	0	3,574	0.00%
2020/09/03	1	37.20	1	37.00	37.00	0	3,590	0.00%
2020/09/02	7	36.94	0	0.00	36.70	7	3,618	0.19%
2020/08/31	2	36.60	0	0.00	36.40	2	3,728	0.05%
2020/08/27	2	36.75	0	0.00	36.40	2	3,944	0.05%
2020/08/26	0	0.00	1	36.65	36.70	-1	3,984	-0.03%
2020/08/25	1	36.30	1	36.45	36.45	0	4,068	0.00%
2020/08/24	1	36.25	0	0.00	36.30	1	4,067	0.02%
2020/08/21	2	35.93	3	35.92	36.20	-1	4,088	-0.02%
2020/08/20	6	36.91	22	36.77	35.80	-16	4,089	-0.39%
2020/08/19	8	40.38	10	39.14	38.70	-2	4,086	-0.05%
2020/08/18	9	40.37	6	40.88	41.00	3	3,993	0.08%
2020/08/17	8	39.56	4	39.96	40.00	4	3,930	0.10%
2020/08/14	0	0.00	2	38.60	38.75	-2	3,960	-0.05%
2020/08/13	1	39.05	0	0.00	39.05	1	4,036	0.02%
2020/08/12	4	39.20	9	39.52	39.30	-5	4,163	-0.12%
2020/08/11	1	39.05	3	39.23	39.10	-2	4,287	-0.05%
2020/08/10	9	39.32	2	39.70	39.10	7	4,881	0.14%
2020/08/07	3	40.55	3	40.77	40.10	0	4,998	0.00%
2020/08/06	5	40.87	4	40.75	40.65	1	5,173	0.02%
2020/08/05	2	40.40	1	40.45	40.40	1	5,266	0.02%
2020/08/03	24	40.62	24	40.66	40.00	0	5,469	0.00%
2020/07/31	6	39.58	1	39.50	39.80	5	5,515	0.09%
2020/07/30	0	0.00	2	39.40	39.30	-2	5,584	-0.04%
2020/07/28	4	38.60	4	37.70	38.00	0	5,800	0.00%
2020/07/27	4	39.10	2	38.90	38.95	2	5,966	0.03%
2020/07/24	3	40.00	1	39.30	38.70	2	6,251	0.03%
2020/07/23	11	39.73	4	39.50	39.50	7	6,521	0.11%
2020/07/22	15	39.36	8	39.29	39.40	7	6,545	0.11%
2020/07/21	2	38.10	9	38.89	38.95	-7	6,536	-0.11%
2020/07/20	3	36.63	0	0.00	36.85	3	6,465	0.05%
2020/07/17	1	37.05	0	0.00	37.05	1	6,498	0.02%
2020/07/16	0	0.00	2	37.80	37.25	-2	6,544	-0.03%
2020/07/15	3	37.73	1	37.60	37.40	2	6,545	0.03%
2020/07/14	2	37.75	0	0.00	37.65	2	6,611	0.03%
2020/07/13	8	38.53	2	38.53	38.60	6	6,649	0.09%
2020/07/10	4	38.83	13	38.83	38.45	-9	6,730	-0.13%
2020/07/09	28	41.76	12	42.13	40.40	16	6,717	0.24%
2020/07/08	0	0.00	4	40.28	40.05	-4	6,447	-0.06%
2020/07/07	1	39.50	9	39.51	39.35	-8	6,435	-0.12%
2020/07/06	6	39.88	14	40.03	40.05	-8	6,414	-0.12%
2020/07/03	8	39.15	2	39.43	39.10	6	6,373	0.09%
2020/07/02	4	39.68	3	40.12	40.20	1	6,358	0.02%
2020/07/01	6	39.22	2	39.45	39.40	4	6,338	0.06%
2020/06/29	1	38.35	0	0.00	38.45	1	6,310	0.02%
2020/06/24	3	38.83	0	0.00	39.00	3	6,294	0.05%
2020/06/23	0	0.00	1	38.65	38.65	-1	6,308	-0.02%
2020/06/22	1	39.15	8	39.10	39.05	-7	6,307	-0.11%
2020/06/19	3	38.68	1	38.80	38.65	2	6,320	0.03%
2020/06/18	9	38.46	0	0.00	38.50	9	6,309	0.14%
2020/06/15	1	39.00	1	38.00	38.00	0	6,365	0.00%
2020/06/12	9	38.95	10	37.94	38.95	-1	6,356	-0.02%
2020/06/11	7	40.38	18	40.13	39.30	-11	6,338	-0.17%
2020/06/10	1	42.00	3	42.20	42.50	-2	6,222	-0.03%
2020/06/09	0	0.00	15	42.39	42.00	-15	6,293	-0.24%
2020/06/08	5	42.02	3.8	42.03	41.85	1.2	6,372	0.02%
2020/06/05	33	42.55	26	42.46	42.40	7	6,500	0.11%
2020/06/04	14	42.20	7	42.33	42.25	7	6,432	0.11%
2020/06/03	10	42.21	6	41.85	42.05	4	6,363	0.06%
2020/06/02	1	40.85	0	0.00	40.80	1	6,248	0.02%
2020/06/01	12	41.64	2	41.63	41.40	10	6,234	0.16%
2020/05/29	0	0.00	3	40.63	40.85	-3	6,151	-0.05%
2020/05/28	13	41.23	2	41.55	40.40	11	6,150	0.18%
2020/05/27	7	40.60	17	40.93	40.60	-10	6,104	-0.16%
2020/05/26	155	41.14	158	41.39	41.40	-3	6,071	-0.05%	大買/大賣/
2020/05/25	5	40.49	13	40.60	40.65	-8	5,962	-0.13%
2020/05/22	8	40.18	5	40.95	40.00	3	5,905	0.05%
2020/05/21	0	0.00	4	41.83	42.15	-4	5,818	-0.07%
2020/05/20	13	41.82	11	41.83	41.65	2	5,792	0.03%
2020/05/19	11	42.27	16	41.88	42.75	-5	5,728	-0.09%
2020/05/18	139	42.62	135	42.38	41.75	4	5,597	0.07%	大買/大賣/
2020/05/15	72	43.34	89	43.34	42.60	-17	5,475	-0.31%
2020/05/14	10	42.91	37	42.99	42.00	-27	4,877	-0.55%
2020/05/13	145	42.95	118	42.97	42.95	27	4,760	0.57%	大買/大賣/
2020/05/12	16	41.95	12	42.18	43.20	4	4,578	0.09%
2020/05/11	7.8	41.47	9	41.59	41.20	-1.2	4,449	-0.03%
2020/05/08	4	42.94	5	42.69	42.50	-1	4,333	-0.02%
2020/05/07	25	42.04	32	42.34	42.20	-7	4,200	-0.17%
2020/05/06	2	41.65	34	41.74	41.40	-32	4,096	-0.78%
2020/05/05	42	41.42	6	41.58	41.80	36	4,017	0.90%
2020/05/04	12.5	41.29	12	40.54	41.40	0.5	3,911	0.01%
2020/04/30	7	41.54	34	41.12	41.00	-27	3,808	-0.71%
2020/04/29	90.5	40.19	52	40.68	40.80	38.5	3,629	1.06%
2020/04/28	38	39.66	30	39.98	40.10	8	3,359	0.24%
2020/04/27	2	37.70	3	37.32	37.80	-1	3,115	-0.03%
2020/04/24	4	36.84	17	36.92	36.75	-13	3,089	-0.42%
2020/04/23	4	36.90	0	0.00	36.70	4	3,081	0.13%
2020/04/21	12	36.09	2	35.83	36.25	10	3,107	0.32%
2020/04/20	7	35.85	0	0.00	35.90	7	3,168	0.22%
2020/04/17	17	36.77	15	35.80	35.80	2	3,186	0.06%
2020/04/16	12	35.09	17	35.95	35.85	-5	3,137	-0.16%
2020/04/15	8	35.11	18	35.08	34.55	-10	3,158	-0.32%
2020/04/14	0	35.95	6	34.19	34.15	-6	3,136	-0.19%
2020/04/13	23	33.45	43	33.32	32.70	-20	3,109	-0.64%
2020/04/10	36	32.58	2	32.50	32.70	34	3,089	1.10%
2020/04/09	2	32.00	0	0.00	32.20	2	3,138	0.06%
2020/04/08	1	31.00	1	31.40	31.80	0	3,252	0.00%
2020/04/07	0	0.00	1	31.00	31.15	-1	3,257	-0.03%
2020/03/31	0	0.00	1	28.65	28.30	-1	3,464	-0.03%
2020/03/30	0	28.25	0	0.00	28.15	0	3,723	0.00%
2020/03/25	2	26.65	1	26.95	26.80	1	4,053	0.02%
2020/03/20	0	0.00	1	25.20	25.95	-1	4,954	-0.02%
2020/03/19	1	24.10	3	24.48	24.05	-2	4,945	-0.04%
2020/03/16	1	29.95	0	0.00	28.50	1	4,911	0.02%
2020/03/13	4	29.36	5	30.20	30.50	-1	4,885	-0.02%
2020/03/12	3	33.83	3	34.30	32.50	0	4,786	0.00%
2020/03/11	13	36.47	11	36.58	36.00	2	4,664	0.04%
2020/03/10	2	33.30	3	33.47	34.00	-1	4,501	-0.02%
2020/03/06	0	0.00	2	35.90	35.95	-2	4,420	-0.05%
2020/03/05	6	36.30	2	37.15	36.10	4	4,402	0.09%
2020/03/03	0	0.00	2	35.85	35.55	-2	4,345	-0.05%
2020/03/02	2	34.80	6	33.87	34.80	-4	4,346	-0.09%
2020/02/27	3	34.72	5	35.13	34.35	-2	4,324	-0.05%
2020/02/26	2	35.05	3	35.40	35.05	-1	4,297	-0.02%
2020/02/25	4	35.33	4	34.90	35.45	0	4,284	0.00%
2020/02/24	3	35.48	4	35.66	35.45	-1	4,266	-0.02%
2020/02/21	14	36.29	7	36.58	36.05	7	4,250	0.16%
2020/02/20	1	36.20	6	36.41	36.95	-5	4,202	-0.12%
2020/02/19	3	36.00	2	36.00	35.70	1	4,172	0.02%
2020/02/18	0	0.00	2	36.18	35.80	-2	4,155	-0.05%
2020/02/17	3	35.57	3	35.67	35.75	0	4,127	0.00%
2020/02/14	0	0.00	4	35.68	36.00	-4	4,107	-0.10%
2020/02/13	3	35.37	2	35.40	35.30	1	4,068	0.02%
2020/02/12	0	0.00	1	35.35	35.15	-1	4,048	-0.02%
2020/02/11	1	34.20	0	0.00	34.50	1	4,021	0.02%
2020/02/10	0	0.00	3	33.80	33.70	-3	4,016	-0.07%
2020/02/07	8	34.36	3	34.72	34.00	5	4,012	0.12%
2020/02/06	4	34.94	2	34.95	34.95	2	3,996	0.05%
2020/02/05	0	0.00	4	34.51	34.55	-4	3,978	-0.10%
2020/02/04	6	34.28	4	34.58	34.40	2	3,949	0.05%
2020/02/03	2	32.00	4	33.05	33.35	-2	3,922	-0.05%
2020/01/30	3	34.72	39	34.76	34.15	-36	3,855	-0.93%
2020/01/20	5	37.96	0	0.00	37.90	5	3,774	0.13%
2020/01/17	3	38.22	12	38.30	38.00	-9	3,745	-0.24%
2020/01/16	14	38.12	2	38.25	38.10	12	3,723	0.32%
2020/01/15	13	38.70	15	38.85	38.65	-2	3,685	-0.05%
2020/01/14	15	39.15	17	39.10	39.55	-2	3,599	-0.06%
2020/01/13	27	38.07	21	38.15	38.20	6	3,464	0.17%
2020/01/10	14	38.13	26	38.28	38.20	-12	3,435	-0.35%
2020/01/09	60	38.59	56	38.43	38.40	4	3,388	0.12%
2020/01/08	31	37.89	19	37.86	37.70	12	3,270	0.37%
2020/01/07	4	37.63	2	37.43	37.90	2	3,176	0.06%
2020/01/06	4	37.81	0	0.00	37.70	4	3,108	0.13%
2020/01/03	14	38.15	10	37.72	37.75	4	3,076	0.13%
2020/01/02	35	39.01	13	39.00	38.95	22	2,986	0.74%
2019/12/31	0	0.00	1	38.90	38.90	-1	2,842	-0.04%
2019/12/30	1	38.30	0	0.00	38.70	1	2,813	0.04%
2019/12/27	6	39.65	6	39.08	38.80	0	2,764	0.00%
2019/12/26	3	38.85	3	38.82	38.60	0	2,610	0.00%
2019/12/25	28	39.67	16	40.01	39.70	12	2,519	0.48%
2019/12/24	0	0.00	4	38.69	38.60	-4	2,254	-0.18%
2019/12/23	6	38.44	3	38.03	38.10	3	2,078	0.14%
2019/12/20	16	38.25	15	38.22	38.30	1	2,003	0.05%
2019/12/19	153	38.18	155	38.25	38.80	-2	1,924	-0.10%	大買/大賣/
2019/12/18	44	35.76	51	36.00	36.95	-7	1,432	-0.49%
2019/12/17	4	34.26	3	34.12	34.25	1	1,122	0.09%
2019/12/16	3	33.80	3	33.83	33.70	0	1,045	0.00%
2019/12/13	2	34.25	6	34.13	33.35	-4	1,028	-0.39%
2019/12/12	1	33.00	0	0.00	33.35	1	992	0.10%
2019/12/11	3	33.30	1	33.50	33.30	2	980	0.20%
2019/12/10	0	0.00	6	33.11	33.50	-6	956	-0.63%
2019/12/09	2	32.35	0	0.00	32.15	2	957	0.21%
2019/12/06	0	0.00	1	32.65	32.65	-1	966	-0.10%
2019/12/02	0	0.00	3	31.85	31.50	-3	1,157	-0.26%
2019/11/27	4	32.76	7	32.56	32.80	-3	1,156	-0.26%
2019/11/26	5	32.00	0	0.00	31.70	5	1,133	0.44%
2019/11/25	0	0.00	1	32.15	32.00	-1	1,140	-0.09%
2019/11/20	0.2	31.80	0	0.00	31.75	0.2	1,144	0.02%
2019/11/19	0	0.00	1	31.90	32.00	-1	1,154	-0.09%
2019/11/18	4	31.35	2	31.70	31.65	2	1,160	0.17%
2019/11/15	0	0.00	1	30.95	30.85	-1	1,150	-0.09%
2019/11/14	0	0.00	1	30.85	30.60	-1	1,150	-0.09%
2019/11/13	3	30.85	0	0.00	30.90	3	1,148	0.26%
2019/11/11	1	31.05	0	0.00	30.70	1	1,154	0.09%
2019/11/08	0	0.00	1	31.85	31.80	-1	1,142	-0.09%
2019/11/07	1	31.55	0	0.00	31.60	1	1,154	0.09%
2019/11/05	0	0.00	3	32.35	32.25	-3	1,145	-0.26%
2019/11/04	0	0.00	1	32.25	32.35	-1	1,151	-0.09%
2019/11/01	3	31.90	0	0.00	31.90	3	1,152	0.26%
2019/10/30	1	32.45	33	32.56	32.45	-32	1,154	-2.77%
2019/10/29	10	33.13	5	32.78	32.75	5	1,160	0.43%
2019/10/24	1	32.55	2	32.55	32.90	-1	1,219	-0.08%
2019/10/22	5	32.31	0	0.00	32.30	5	1,286	0.39%
2019/10/21	3	32.20	0	0.00	32.15	3	1,313	0.23%
2019/10/16	16	32.15	0	0.00	31.95	16	1,327	1.21%
2019/10/15	5	32.25	0	0.00	32.00	5	1,329	0.38%
2019/10/14	1	32.25	0	0.00	32.20	1	1,352	0.07%
2019/10/09	1	32.75	0	0.00	32.50	1	1,381	0.07%
2019/10/08	0	0.00	70	33.07	33.00	-70	1,418	-4.93%
2019/10/03	4	32.75	0	0.00	33.25	4	1,513	0.26%
2019/10/02	33	33.13	0	0.00	33.15	33	1,517	2.17%
2019/10/01	0	0.00	8	33.18	33.10	-8	1,516	-0.53%
2019/09/27	2	33.05	29	33.22	32.95	-27	1,519	-1.78%
2019/09/26	12	33.54	0	0.00	33.60	12	1,522	0.79%
2019/09/25	0	0.00	10	33.70	33.90	-10	1,527	-0.65%
2019/09/24	6	34.31	6	34.30	34.10	0	1,514	0.00%
2019/09/23	16	35.09	7	34.53	35.00	9	1,484	0.61%
2019/09/20	1	34.30	0	0.00	34.05	1	1,427	0.07%
2019/09/19	44	33.85	0	0.00	33.75	44	1,388	3.17%
2019/09/18	1	33.75	1	33.70	33.70	0	1,382	0.00%
2019/09/17	0	0.00	1	33.95	34.10	-1	1,365	-0.07%
2019/09/16	6	33.64	1	33.45	33.55	5	1,354	0.37%
2019/09/12	4	33.70	11	34.02	33.70	-7	1,348	-0.52%
2019/09/11	4	34.75	29	34.08	33.90	-25	1,340	-1.87%
2019/09/09	2	34.15	8	34.38	33.85	-6	1,270	-0.47%
2019/09/06	0	0.00	130	34.51	34.15	-130	1,250	-10.40%	大賣/鉅額交易
2019/09/05	12	33.95	8	34.39	34.15	4	1,194	0.33%
2019/09/04	25	32.96	17	33.21	33.25	8	1,084	0.74%
2019/09/03	10	32.59	1	32.90	32.45	9	1,052	0.86%
2019/09/02	0	0.00	15	32.17	32.45	-15	1,041	-1.44%
2019/08/29	25	32.47	0	0.00	32.25	25	1,026	2.44%
2019/08/28	20	32.57	6	32.52	32.45	14	1,020	1.37%
2019/08/27	15	32.44	0	0.00	32.10	15	1,012	1.48%
2019/08/26	5	32.26	0	0.00	32.10	5	1,013	0.49%
2019/08/23	0	0.00	2	32.38	32.70	-2	1,009	-0.20%
2019/08/22	2	33.00	0	0.00	32.50	2	1,003	0.20%
2019/08/21	29	32.58	20	32.20	32.80	9	998	0.90%
2019/08/16	35	31.26	0	0.00	31.50	35	985	3.55%
2019/08/15	37	30.95	0	0.00	31.05	37	983	3.76%
2019/08/14	5	31.35	0	0.00	31.30	5	982	0.51%
2019/08/13	20	31.36	0	0.00	31.15	20	977	2.05%
2019/08/07	0	0.00	3	31.10	30.90	-3	969	-0.31%
2019/08/06	0	0.00	1	30.35	30.85	-1	974	-0.10%
2019/08/02	1	32.05	0	0.00	32.05	1	980	0.10%
2019/07/31	25	33.32	11	33.01	32.95	14	986	1.42%
2019/07/30	1	33.40	0	0.00	33.20	1	980	0.10%
2019/07/26	0	0.00	12	34.31	34.25	-12	944	-1.27%
2019/07/25	1	34.00	7	34.01	33.75	-6	909	-0.66%
2019/07/24	17	33.46	2	33.70	33.95	15	873	1.72%
2019/07/19	5	33.19	2	33.40	32.80	3	830	0.36%
2019/07/18	3	32.77	3	33.03	32.90	0	828	0.00%
2019/07/17	1	32.75	0	0.00	32.65	1	852	0.12%
2019/07/16	3	33.22	0	0.00	33.00	3	980	0.31%
2019/07/15	2	33.65	2	33.85	33.70	0	1,057	0.00%
2019/07/12	3	33.00	3	33.20	33.50	0	1,028	0.00%
2019/07/11	16	33.17	18	32.65	33.25	-2	998	-0.20%
2019/07/10	6	31.80	7	31.74	31.80	-1	915	-0.11%
2019/07/08	0	0.00	1	30.90	30.85	-1	909	-0.11%
2019/07/05	2	31.30	2	31.40	31.30	0	911	0.00%
2019/06/28	1	32.90	1	32.50	32.30	0	892	0.00%
2019/06/25	2	31.20	2	31.30	31.20	0	871	0.00%
2019/06/20	0	0.00	2	31.10	31.15	-2	882	-0.23%
2019/06/19	0	0.00	3	30.88	30.90	-3	895	-0.33%
2019/06/13	2	30.60	2	30.55	30.60	0	931	0.00%
2019/06/05	4	30.13	0	0.00	29.95	4	948	0.42%
2019/06/04	8	29.80	8	30.06	29.80	0	951	0.00%
2019/06/03	8	29.95	8	29.81	29.95	0	957	0.00%
2019/05/31	10	30.10	10	29.97	30.10	0	955	0.00%
2019/05/30	6	29.75	6	29.53	29.75	0	957	0.00%
2019/05/24	10	29.45	10	29.38	29.45	0	1,008	0.00%
2019/05/21	5.1	29.91	4	29.85	29.90	1.1	1,031	0.10%
2019/05/09	2	31.83	1	32.25	31.10	1	1,069	0.09%
2019/05/07	0	0.00	5	32.75	32.65	-5	1,074	-0.47%
2019/05/03	10	33.40	3	33.25	33.35	7	1,075	0.65%
2019/04/23	1	34.10	8	34.22	34.15	-7	1,086	-0.64%
2019/04/22	12	35.08	63	35.05	34.90	-51	1,043	-4.89%
2019/04/19	47	33.33	10	34.06	34.35	37	904	4.09%
2019/04/18	20	32.21	3	32.65	32.30	17	797	2.13%
2019/04/17	0	0.00	2	32.65	32.50	-2	791	-0.25%
2019/04/16	0	0.00	3	31.97	32.05	-3	775	-0.39%
2019/04/10	0	0.00	3	32.70	33.05	-3	759	-0.39%
2019/04/09	2	33.00	0	0.00	33.10	2	757	0.26%
2019/04/08	2	33.28	0	0.00	33.05	2	754	0.27%
2019/04/03	1	32.55	1	32.70	32.85	0	744	0.00%
2019/03/29	3	31.70	1	31.65	31.55	2	724	0.28%
2019/03/25	1	32.35	0	0.00	32.30	1	729	0.14%
2019/03/22	1	32.95	6	33.12	32.95	-5	727	-0.69%
2019/03/21	0	0.00	1	32.80	32.85	-1	715	-0.14%
2019/03/18	0	0.00	1	32.75	32.80	-1	694	-0.14%
2019/03/14	0	33.20	0	0.00	33.20	0	686	0.00%
2019/03/13	0	0.00	1	33.20	33.25	-1	697	-0.14%
2019/03/12	3	33.33	1	33.40	33.25	2	708	0.28%
2019/03/11	1	33.10	0	0.00	33.05	1	717	0.14%
2019/03/08	0	0.00	2	32.93	32.95	-2	742	-0.27%
2019/03/06	2	33.85	0	0.00	33.90	2	765	0.26%
2019/03/05	1	33.65	0	0.00	33.80	1	787	0.13%
2019/03/04	1	34.35	1	34.10	34.05	0	789	0.00%
2019/02/27	1	34.00	1	33.75	34.10	0	791	0.00%
2019/02/26	1	34.50	1	34.85	34.00	0	786	0.00%
2019/02/21	2	33.53	2	33.58	33.70	0	743	0.00%
2019/02/19	15	33.64	0	0.00	33.40	15	738	2.03%
2019/01/29	5	32.40	0	0.00	32.25	5	681	0.73%
2019/01/28	0	0.00	1	32.60	32.65	-1	686	-0.15%
2019/01/25	3	31.95	3	31.95	31.95	0	678	0.00%
2019/01/21	1	31.60	10	31.90	31.50	-9	693	-1.30%
2019/01/17	1	31.85	2	31.73	31.75	-1	708	-0.14%
2019/01/16	0	0.00	2	31.13	31.05	-2	663	-0.30%
2019/01/09	1	30.40	0	0.00	30.30	1	692	0.14%
2019/01/07	5	29.80	0	0.00	29.75	5	702	0.71%
2019/01/03	2	29.80	2	29.95	29.85	0	776	0.00%
2019/01/02	1	29.90	3	30.15	30.15	-2	780	-0.26%
2018/12/28	3	30.02	2	30.05	30.05	1	789	0.13%
2018/12/27	2	30.28	0	0.00	30.05	2	812	0.25%
2018/12/20	7	30.35	1	29.90	30.10	6	835	0.72%
2018/12/19	1	30.65	0	0.00	30.85	1	830	0.12%
2018/12/18	10	30.45	6	30.65	30.55	4	834	0.48%
2018/12/12	4	31.70	4	31.55	32.00	0	858	0.00%
2018/12/11	0	0.00	59	31.41	31.25	-59	860	-6.85%
2018/12/10	2	31.60	2	31.30	31.60	0	868	0.00%
2018/12/07	9	31.82	0	0.00	32.00	9	878	1.02%
2018/12/06	0	0.00	2	32.45	31.50	-2	890	-0.22%
2018/12/05	2	32.30	0	0.00	32.45	2	910	0.22%
2018/12/04	17	33.28	4	33.25	33.05	13	938	1.38%
2018/12/03	23	33.22	3	33.15	33.25	20	971	2.06%
2018/11/30	13	32.23	1	32.25	32.40	12	951	1.26%
2018/11/29	2	32.10	2	32.65	31.95	0	948	0.00%
2018/11/21	2	31.10	2	30.75	31.10	0	919	0.00%
2018/11/16	1	30.75	0	0.00	30.55	1	926	0.11%
2018/11/15	4	30.15	4	30.05	30.15	0	925	0.00%
2018/11/14	0	0.00	3	30.42	30.05	-3	936	-0.32%
2018/11/13	1	30.10	3	29.97	30.30	-2	956	-0.21%
2018/11/12	6	30.59	1	30.65	30.65	5	970	0.52%
2018/11/07	3	31.20	3	31.00	31.20	0	1,011	0.00%
2018/11/02	6	30.88	6	30.90	30.85	0	1,084	0.00%
2018/11/01	4	29.93	3	30.20	30.35	1	1,103	0.09%
2018/10/31	0	0.00	5	29.29	29.60	-5	1,102	-0.45%
2018/10/29	3	28.60	0	0.00	28.55	3	1,159	0.26%
2018/10/19	2	29.70	0	0.00	30.50	2	1,179	0.17%
2018/10/16	0	0.00	2	30.35	30.25	-2	1,192	-0.17%
2018/10/15	0	0.00	6	30.00	30.10	-6	1,198	-0.50%
2018/10/12	8	29.40	0	0.00	29.80	8	1,206	0.66%
2018/10/11	1	29.30	0	0.00	28.80	1	1,265	0.08%
2018/10/09	1	31.70	0	0.00	31.55	1	1,223	0.08%
2018/10/05	0	0.00	4	31.70	31.25	-4	1,237	-0.32%
2018/10/03	3	33.90	0	0.00	33.50	3	1,250	0.24%
2018/10/01	0	0.00	1	33.65	33.60	-1	1,261	-0.08%
2018/09/27	3	33.25	2	33.55	33.25	1	1,298	0.08%
2018/09/11	0	0.00	2	32.25	33.15	-2	1,455	-0.14%
2018/09/10	1	31.50	1	33.35	31.20	0	1,445	0.00%
2018/09/07	1	33.30	0	0.00	33.30	1	1,423	0.07%
2018/09/06	0	0.00	1	36.20	35.60	-1	1,416	-0.07%
2018/09/05	0	0.00	2	36.15	36.10	-2	1,441	-0.14%
2018/09/03	0	0.00	4	36.51	36.10	-4	1,494	-0.27%
2018/08/29	1	36.75	2	36.65	36.75	-1	1,589	-0.06%
2018/08/28	2	37.10	0	0.00	36.55	2	1,712	0.12%
2018/08/27	4	35.80	2	36.40	36.35	2	1,823	0.11%
2018/08/20	3	35.82	2	35.70	35.45	1	2,011	0.05%
2018/08/17	1	36.35	0	0.00	36.00	1	2,021	0.05%
2018/08/13	2	37.65	0	0.00	37.00	2	2,157	0.09%
2018/08/08	2	39.03	1	39.40	39.15	1	2,261	0.04%
2018/08/07	3	39.03	4	38.90	38.80	-1	2,264	-0.04%
2018/08/06	4	39.30	0	0.00	39.40	4	2,294	0.17%
2018/08/03	0	0.00	6	39.04	39.20	-6	2,338	-0.26%
2018/08/02	0	0.00	1	38.20	38.10	-1	2,405	-0.04%
2018/07/30	0	0.00	1	38.15	38.05	-1	2,540	-0.04%
2018/07/20	3	38.50	8	38.01	37.90	-5	2,597	-0.19%
2018/07/19	3	38.22	3	38.43	38.20	0	2,624	0.00%
2018/07/18	6	39.03	3	39.22	38.50	3	2,653	0.11%
2018/07/17	2	37.65	3	37.87	37.95	-1	2,617	-0.04%
2018/07/16	0	0.00	6	37.88	37.50	-6	2,651	-0.23%
2018/07/13	1	38.15	0	0.00	38.15	1	2,682	0.04%
2018/07/11	9	37.82	11	38.19	37.60	-2	2,760	-0.07%
2018/07/10	0	0.00	9	36.99	37.30	-9	2,759	-0.33%
2018/07/06	5	36.50	0	0.00	36.10	5	2,858	0.17%
2018/07/04	2	37.55	2	37.65	37.55	0	3,059	0.00%
2018/07/03	5	39.99	7	40.26	39.45	-2	3,067	-0.07%
2018/07/02	12	40.87	3	40.65	40.50	9	3,081	0.29%
2018/06/29	3	39.95	3	40.40	40.30	0	3,085	0.00%
2018/06/28	2	39.60	2	39.85	39.60	0	3,092	0.00%
2018/06/27	3	39.55	7	39.76	39.55	-4	3,149	-0.13%
2018/06/26	6	39.30	17	39.27	39.30	-11	3,177	-0.35%
2018/06/25	3	40.10	3	40.55	40.10	0	3,183	0.00%
2018/06/22	4	40.33	7	40.43	40.25	-3	3,276	-0.09%
2018/06/21	3	40.75	0	0.00	40.80	3	3,344	0.09%
2018/06/20	1	40.35	1	40.55	40.55	0	3,474	0.00%
2018/06/19	0	0.00	2	40.50	40.45	-2	3,710	-0.05%
2018/06/15	2	41.10	2	41.23	41.10	0	4,223	0.00%
2018/06/14	2	41.13	17	41.64	41.00	-15	4,248	-0.35%
2018/06/13	1	42.15	0	0.00	41.85	1	4,247	0.02%
2018/06/12	1	41.75	1	41.90	41.75	0	4,299	0.00%
2018/06/11	1	41.70	1	41.75	41.70	0	4,549	0.00%
2018/06/08	2	42.10	1	42.10	42.05	1	4,639	0.02%
2018/06/07	0	0.00	5	42.65	42.55	-5	4,753	-0.11%
2018/06/06	6	42.62	28	42.78	42.50	-22	4,950	-0.44%
2018/06/05	11	43.25	10	42.80	42.70	1	5,044	0.02%
2018/06/04	13	42.60	19	43.08	44.35	-6	5,171	-0.12%
2018/06/01	9	42.00	9	42.10	42.00	0	5,628	0.00%
2018/05/31	28	42.06	19	42.23	41.80	9	5,811	0.15%
2018/05/30	32	41.89	0	0.00	41.70	32	5,766	0.55%
2018/05/29	10	42.87	1	42.45	42.55	9	5,735	0.16%
2018/05/28	2	41.80	7	41.49	42.05	-5	5,665	-0.09%
2018/05/25	3	42.00	2	41.95	41.85	1	5,669	0.02%
2018/05/24	13	41.84	3	41.90	41.65	10	5,682	0.18%
2018/05/23	0	0.00	1	41.75	41.75	-1	5,688	-0.02%
2018/05/22	4	42.44	3	42.03	41.65	1	5,664	0.02%
2018/05/21	0	0.00	2	41.58	41.50	-2	5,630	-0.04%
2018/05/18	0	0.00	9	41.10	41.15	-9	5,631	-0.16%
2018/05/17	2	41.30	2	41.70	41.65	0	5,644	0.00%
2018/05/16	12	40.90	4	41.34	41.40	8	5,580	0.14%
2018/05/15	1	40.50	0	0.00	40.30	1	5,535	0.02%
2018/05/14	0	0.00	6	40.57	40.30	-6	5,612	-0.11%
2018/05/11	4	41.08	3	41.10	40.95	1	5,607	0.02%
2018/05/10	1	41.45	4	41.55	41.95	-3	5,547	-0.05%
2018/05/09	11	40.40	1	40.60	40.25	10	5,468	0.18%
2018/05/08	2	40.13	11	40.03	40.90	-9	5,465	-0.16%
2018/05/07	2	38.98	12	39.10	39.00	-10	5,415	-0.18%
2018/05/04	15	39.14	0	0.00	39.15	15	5,456	0.27%
2018/05/02	0	0.00	1	38.95	38.80	-1	5,539	-0.02%
2018/04/30	3	38.72	10	38.30	38.90	-7	5,559	-0.13%
2018/04/27	3	38.95	1	38.60	38.90	2	5,670	0.04%
2018/04/26	11	39.57	1	39.45	38.55	10	5,824	0.17%
2018/04/25	2	38.75	1	38.90	38.90	1	5,818	0.02%
2018/04/24	5	38.63	4	38.84	38.60	1	5,838	0.02%
2018/04/23	3	39.78	2	39.80	39.65	1	5,962	0.02%
2018/04/20	0	0.00	10	40.70	40.40	-10	5,984	-0.17%
2018/04/19	11	41.37	4	41.35	41.50	7	5,956	0.12%
2018/04/17	1	42.20	2	41.40	40.75	-1	5,914	-0.02%
2018/04/16	0	0.00	1	41.90	41.80	-1	5,889	-0.02%
2018/04/13	3	42.35	2	42.35	42.25	1	5,884	0.02%
2018/04/12	4	42.20	0	0.00	42.00	4	5,903	0.07%
2018/04/11	4	43.43	6	43.80	42.75	-2	5,869	-0.03%
2018/04/10	6	44.45	6	43.85	44.25	0	5,759	0.00%
2018/04/09	0	0.00	6	43.64	43.95	-6	5,782	-0.10%
2018/04/03	1	43.60	0	0.00	43.60	1	5,773	0.02%
2018/04/02	2	44.45	1	45.00	44.55	1	5,760	0.02%
2018/03/31	12	44.60	12	44.27	44.40	0	5,743	0.00%
2018/03/30	0	0.00	10	44.60	44.20	-10	5,736	-0.17%
2018/03/29	1	43.95	17	44.20	44.50	-16	5,694	-0.28%
2018/03/28	1	44.50	2	44.45	44.10	-1	5,666	-0.02%
2018/03/27	4	45.46	4	44.90	44.60	0	5,638	0.00%
2018/03/26	18	44.15	7	43.99	44.40	11	5,569	0.20%
2018/03/23	11	43.80	22	42.42	43.80	-11	5,544	-0.20%
2018/03/22	35	47.64	40	47.45	46.30	-5	5,442	-0.09%
2018/03/21	53	49.04	41	49.12	48.50	12	5,236	0.23%
2018/03/20	7	46.08	9	45.83	46.25	-2	4,730	-0.04%
2018/03/19	1	45.60	6	46.44	45.60	-5	4,719	-0.11%
2018/03/16	3	46.52	5	46.39	46.05	-2	4,718	-0.04%
2018/03/15	20	47.65	16	47.60	46.75	4	4,697	0.09%
2018/03/14	4	46.95	19	46.78	47.15	-15	4,481	-0.33%
2018/03/13	18	46.77	2	46.45	46.60	16	4,445	0.36%
2018/03/12	9	46.56	7	46.96	46.20	2	4,360	0.05%
2018/03/09	13	46.64	14	46.43	46.90	-1	4,201	-0.02%
2018/03/08	29	46.54	42	46.44	45.90	-13	4,116	-0.32%
2018/03/07	58	47.23	22	47.14	44.80	36	3,895	0.92%
2018/03/06	23	45.08	28	45.36	46.05	-5	3,375	-0.15%
2018/03/02	0	0.00	5	42.00	42.30	-5	3,346	-0.15%
2018/02/27	5	42.93	2	42.83	42.10	3	3,681	0.08%
2018/02/26	1	43.00	4	42.91	43.00	-3	3,719	-0.08%
2018/02/23	1	42.50	3	42.17	42.05	-2	3,770	-0.05%
2018/02/22	2	41.65	2	41.75	41.75	0	3,858	0.00%
2018/02/21	3	41.95	0	0.00	41.55	3	3,881	0.08%
2018/02/12	1	39.90	1	39.75	40.10	0	3,863	0.00%
2018/02/09	0	0.00	3	38.40	39.40	-3	3,990	-0.08%
2018/02/08	1	40.55	3	40.77	40.95	-2	4,081	-0.05%
2018/02/07	2	41.60	1	41.30	41.00	1	4,120	0.02%
2018/02/06	2	39.63	28	39.74	39.80	-26	4,188	-0.62%
2018/02/05	1	42.40	7	42.96	42.95	-6	4,247	-0.14%
2018/02/02	0	0.00	5	44.25	44.55	-5	4,296	-0.12%
2018/02/01	1	44.50	6	44.48	44.40	-5	4,426	-0.11%
2018/01/31	1	44.20	2	44.03	44.65	-1	4,595	-0.02%
2018/01/30	3	45.15	1	45.25	44.65	2	4,746	0.04%
2018/01/29	36	46.06	28	46.01	46.10	8	4,769	0.17%
2018/01/26	10	45.40	4	45.70	45.80	6	4,823	0.12%
2018/01/25	1	44.90	7	45.65	44.90	-6	4,951	-0.12%
2018/01/24	2	44.68	2	44.80	44.90	0	5,223	0.00%
2018/01/23	10	45.38	11	45.71	45.00	-1	5,423	-0.02%
2018/01/22	50	45.27	40	45.79	46.05	10	5,406	0.18%
2018/01/19	5	44.60	0	0.00	44.20	5	5,460	0.09%
2018/01/18	12	44.20	2	44.10	43.90	10	5,588	0.18%
2018/01/17	43	44.57	38	44.57	44.30	5	5,933	0.08%
2018/01/16	1	44.05	5	43.79	44.00	-4	5,905	-0.07%
2018/01/15	3	42.58	2	43.30	42.70	1	6,103	0.02%
2018/01/12	7	42.84	10	43.13	43.15	-3	6,429	-0.05%
2018/01/11	4	41.70	1	42.15	42.40	3	6,667	0.04%
2018/01/10	1	42.85	2	42.93	42.25	-1	7,143	-0.01%
2018/01/08	8	43.76	7	43.97	43.05	1	8,475	0.01%
2018/01/05	2	43.98	2	44.10	43.70	0	8,609	0.00%
2018/01/04	0	0.00	7	43.78	43.95	-7	8,623	-0.08%
2018/01/03	3	43.58	8	43.49	43.45	-5	8,704	-0.06%