智原 (3035)-新光-桃園券商分點個股進出

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

智原

(3035)

可現股當沖

股價
224.0
漲跌
▼2.0
漲幅
-0.88%
成交量
2,208張
產業
上市半導體類股
1490人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/11/22	3.2	228.44	3	226.67	224.00	0.2	4,411	0.00%
2024/11/21	10	226.05	10	226.90	226.00	0	4,423	0.00%
2024/11/20	9	224.94	8.1	225.90	226.00	0.9	4,452	0.02%
2024/11/19	19.1	219.68	19.1	222.69	223.50	0	4,462	0.00%
2024/11/18	5	221.60	5.6	221.24	219.50	-0.6	4,449	-0.01%
2024/11/15	2.4	221.51	4.1	224.28	226.00	-1.8	4,458	-0.04%
2024/11/14	9.2	221.93	9	220.44	220.00	0.2	4,481	0.00%
2024/11/13	9	224.39	5	223.81	222.00	4	4,483	0.09%
2024/11/12	5	228.99	1	225.54	225.00	4	4,604	0.09%
2024/11/11	3	229.51	8.1	231.48	234.00	-5	4,637	-0.11%
2024/11/08	11	234.46	4	233.50	232.50	7	4,712	0.15%
2024/11/07	11.1	240.59	10.3	241.19	238.50	0.8	4,781	0.02%
2024/11/06	11	236.32	11	238.27	240.00	0	4,915	0.00%
2024/11/05	8.2	230.84	10.1	230.87	231.00	-1.9	4,971	-0.04%
2024/11/04	9	228.78	8	230.50	230.00	1	5,196	0.02%
2024/11/01	25	227.14	26.8	227.04	229.50	-1.8	5,181	-0.03%
2024/10/30	57.9	234.13	54	236.73	234.50	3.9	5,127	0.08%
2024/10/29	26.4	237.74	18	238.14	242.00	8.4	4,972	0.17%
2024/10/28	4.1	258.66	4	254.00	253.50	0.1	4,992	0.00%
2024/10/25	4.3	257.41	0.5	256.00	254.50	3.8	5,161	0.07%
2024/10/24	4.2	261.62	3.2	262.23	258.00	1	5,375	0.02%
2024/10/23	0	269.14	1	268.00	268.00	-1	5,428	-0.02%
2024/10/22	12	270.79	8	271.25	270.50	4	5,590	0.07%
2024/10/21	8	268.94	16.1	269.28	271.50	-8.1	5,732	-0.14%
2024/10/18	11.1	263.71	2	268.75	260.00	9.1	5,841	0.16%
2024/10/17	6	270.00	2	269.50	267.50	4	6,022	0.07%
2024/10/16	5.3	269.87	6.3	270.02	268.50	-1	6,168	-0.02%
2024/10/15	5.5	276.10	10.1	276.64	274.50	-4.6	6,520	-0.07%
2024/10/14	16.1	271.34	15	269.80	274.00	1.1	6,527	0.02%
2024/10/11	3	267.66	5.1	266.71	267.50	-2	6,553	-0.03%
2024/10/09	3.1	263.85	5.2	265.50	259.00	-2.2	6,577	-0.03%
2024/10/08	7.3	254.86	6	256.75	261.00	1.3	6,681	0.02%
2024/10/07	2.1	263.52	1	263.50	264.00	1	6,849	0.02%
2024/10/04	2	259.75	1	262.50	260.00	1	6,975	0.01%
2024/10/01	9	266.11	4	263.88	262.00	5	7,153	0.07%
2024/09/30	7	269.14	9.1	268.12	266.00	-2.1	7,206	-0.03%
2024/09/27	8.3	270.28	6	271.17	268.00	2.3	7,371	0.03%
2024/09/26	4.1	267.48	6	266.58	264.50	-1.9	7,551	-0.03%
2024/09/25	13.1	267.19	19.7	268.20	266.00	-6.5	7,646	-0.09%
2024/09/24	6.1	258.66	4	256.75	258.00	2.1	7,794	0.03%
2024/09/23	5	263.40	2	263.75	262.50	3	7,969	0.04%
2024/09/20	7	264.86	4	264.88	261.00	3	8,208	0.04%
2024/09/19	11	260.82	11	261.50	264.50	0	8,278	0.00%
2024/09/18	5.1	257.94	2	257.00	252.50	3.1	8,383	0.04%
2024/09/16	0	263.50	1	262.53	262.00	-1	8,443	-0.01%
2024/09/13	3	266.17	3	264.50	265.50	0	8,730	0.00%
2024/09/12	3.1	264.40	3	263.39	265.50	0.1	8,906	0.00%
2024/09/11	3.1	252.37	5	253.60	253.50	-1.9	9,184	-0.02%
2024/09/10	6	256.42	4	254.50	254.50	2	9,423	0.02%
2024/09/09	2.1	261.52	2	262.25	264.00	0.1	9,559	0.00%
2024/09/06	6	262.08	7	263.21	264.50	-1	9,658	-0.01%
2024/09/05	10.7	263.19	8	260.56	258.00	2.7	9,681	0.03%
2024/09/04	26.1	268.45	17	268.12	265.00	9.1	9,674	0.09%
2024/09/03	11.2	295.44	6	295.58	292.50	5.1	9,611	0.05%
2024/09/02	4	302.62	4	302.38	298.50	0	9,640	0.00%
2024/08/30	3	300.50	5	302.10	304.00	-2	9,714	-0.02%
2024/08/29	4	294.63	7.3	298.13	302.50	-3.3	9,892	-0.03%
2024/08/28	11.1	293.05	7	293.21	291.50	4.1	9,812	0.04%
2024/08/27	5.2	293.70	5	293.90	297.50	0.2	9,873	0.00%
2024/08/26	9.1	297.01	8.3	297.25	291.50	0.8	10,115	0.01%
2024/08/23	8	294.06	5	296.30	297.00	3	10,345	0.03%
2024/08/22	6	299.00	10	297.95	299.00	-4	10,759	-0.04%
2024/08/21	8	293.25	7	297.93	292.50	1	10,777	0.01%
2024/08/20	10	300.25	14	300.67	301.50	-4	10,799	-0.04%
2024/08/19	6.5	296.84	5	296.40	294.50	1.5	10,769	0.01%
2024/08/16	4	295.50	6.4	296.33	297.00	-2.4	10,749	-0.02%
2024/08/15	10.1	292.10	11.1	291.42	292.00	-1.1	10,713	-0.01%
2024/08/14	15.1	293.73	14.1	296.23	293.50	1	10,707	0.01%
2024/08/13	11	281.77	10.1	282.35	285.00	0.9	10,571	0.01%
2024/08/12	10.1	275.83	13	277.31	281.00	-3	10,553	-0.03%
2024/08/09	12.6	271.79	13	272.50	265.00	-0.4	10,579	0.00%
2024/08/08	12.7	263.39	15.3	262.59	262.50	-2.6	10,522	-0.02%
2024/08/07	5.1	250.82	16	247.99	261.00	-10.9	10,371	-0.11%
2024/08/06	30.3	239.50	19	239.79	237.50	11.3	10,326	0.11%
2024/08/05	6.4	261.81	5.2	261.20	258.50	1.2	10,134	0.01%
2024/08/02	16.1	290.16	15	291.03	287.00	1.1	10,115	0.01%
2024/08/01	11	302.82	12	304.54	303.50	-1	10,108	-0.01%
2024/07/31	38	302.99	34.4	300.40	296.50	3.7	10,061	0.04%
2024/07/30	26	288.48	28	292.35	308.00	-2	9,928	-0.02%
2024/07/29	39.7	303.55	32	299.98	290.00	7.7	9,782	0.08%
2024/07/26	24.5	315.12	18.1	318.59	318.50	6.4	9,569	0.07%
2024/07/23	23.4	332.83	21	331.88	327.50	2.4	9,602	0.03%
2024/07/22	26.3	324.95	18.6	327.59	318.50	7.7	9,751	0.08%
2024/07/19	29.2	337.59	29.6	338.89	337.50	-0.4	9,783	0.00%
2024/07/18	41.3	336.18	34.7	332.53	332.00	6.6	9,801	0.07%
2024/07/17	17.7	357.75	8.1	354.79	353.00	9.6	9,703	0.10%
2024/07/16	33.5	357.95	26.3	359.28	358.50	7.3	9,690	0.07%
2024/07/15	1.4	340.49	2.1	343.15	339.00	-0.8	9,465	-0.01%
2024/07/12	8.8	341.19	7.5	343.17	343.00	1.3	9,472	0.01%
2024/07/11	2.7	344.68	5	342.80	342.50	-2.3	9,454	-0.02%
2024/07/10	13	348.92	10.1	346.54	346.50	2.9	9,538	0.03%
2024/07/09	10.4	342.68	7.3	346.18	352.50	3	9,454	0.03%
2024/07/08	10.5	342.26	8.5	343.46	343.50	2	9,353	0.02%
2024/07/05	13.1	349.33	14.3	348.65	351.00	-1.1	9,314	-0.01%
2024/07/04	16	342.51	16.6	341.61	341.00	-0.6	9,178	-0.01%
2024/07/03	42.8	346.21	44.5	342.96	342.00	-1.7	9,189	-0.02%
2024/07/02	13.3	343.10	27.7	343.53	343.00	-14.3	9,053	-0.16%
2024/07/01	3.4	336.01	3.2	335.88	334.50	0.2	8,854	0.00%
2024/06/28	26.2	339.86	40.3	337.87	336.00	-14.1	8,773	-0.16%
2024/06/27	28.6	331.88	33.8	330.33	329.00	-5.2	8,601	-0.06%
2024/06/26	25.4	325.53	24	325.26	328.50	1.4	8,461	0.02%
2024/06/25	12.5	311.12	15	309.90	314.00	-2.5	8,250	-0.03%
2024/06/24	11.3	318.26	22	318.58	310.50	-10.7	8,166	-0.13%
2024/06/21	14.9	331.96	14.6	329.95	330.50	0.3	8,084	0.00%
2024/06/20	18.9	337.27	28.8	336.67	335.00	-9.9	8,080	-0.12%
2024/06/19	16.2	328.46	25.5	329.96	326.00	-9.3	7,855	-0.12%
2024/06/18	39.2	330.12	40.4	328.59	326.00	-1.2	7,723	-0.02%
2024/06/17	31.3	326.86	23.4	326.56	326.00	7.8	7,477	0.10%
2024/06/14	24.4	313.99	21.7	314.69	316.50	2.6	7,285	0.04%
2024/06/13	11.4	305.30	22.4	305.26	307.50	-11	7,149	-0.15%
2024/06/12	6	300.08	7.2	300.66	298.00	-1.2	7,137	-0.02%
2024/06/11	5.4	296.90	4	297.50	296.50	1.4	7,256	0.02%
2024/06/07	13.5	303.47	8.1	302.32	301.00	5.4	7,269	0.07%
2024/06/06	5.2	300.57	4	300.13	299.50	1.2	7,227	0.02%
2024/06/05	38.1	300.65	29.1	301.99	298.00	9	7,250	0.12%
2024/06/04	30.2	305.34	30	303.30	302.00	0.2	7,270	0.00%
2024/06/03	5.1	297.50	7	297.29	296.50	-1.9	7,214	-0.03%
2024/05/31	16.6	300.62	10	298.55	297.50	6.6	7,363	0.09%
2024/05/30	30.5	303.75	29.3	303.18	302.00	1.2	7,407	0.02%
2024/05/29	27.3	298.12	23.3	296.63	297.00	4.1	7,291	0.06%
2024/05/28	47.8	295.86	40.8	294.20	304.00	6.9	7,264	0.10%
2024/05/27	9.3	279.31	5	280.10	277.50	4.3	6,974	0.06%
2024/05/24	3	275.38	3.1	277.55	275.50	-0.1	7,073	0.00%
2024/05/23	3.2	273.07	3	273.50	272.50	0.2	7,128	0.00%
2024/05/22	2	279.00	1.1	278.91	277.50	0.9	7,314	0.01%
2024/05/21	13.7	278.57	4	278.75	277.00	9.7	7,563	0.13%
2024/05/20	3	280.67	0	0.00	280.50	3	8,079	0.04%
2024/05/17	4	277.13	0.1	278.90	277.00	3.9	8,352	0.05%
2024/05/16	5	277.31	6.3	277.89	278.50	-1.3	8,603	-0.01%
2024/05/15	6.1	278.60	7	274.50	272.50	-0.9	8,787	-0.01%
2024/05/14	7.1	276.50	9	278.00	279.00	-1.9	9,059	-0.02%
2024/05/13	7.1	273.84	7	272.64	272.00	0.1	9,141	0.00%
2024/05/10	7.3	278.77	7	277.07	273.00	0.3	9,396	0.00%
2024/05/09	4.1	279.74	7	282.21	276.50	-2.9	9,548	-0.03%
2024/05/08	4	282.01	1	282.00	282.00	3	9,612	0.03%
2024/05/07	9.7	280.56	10	279.10	281.00	-0.3	9,742	0.00%
2024/05/06	11.1	289.86	9	289.72	285.00	2.1	9,809	0.02%
2024/05/03	2.3	289.68	31	291.71	289.00	-28.8	9,974	-0.29%
2024/05/02	4.1	290.74	1	289.51	288.50	3.1	10,181	0.03%
2024/04/30	42.1	296.51	7.1	294.10	294.00	35	10,399	0.34%
2024/04/29	27.2	301.63	24	300.67	297.50	3.1	10,499	0.03%
2024/04/26	41.7	293.35	44.2	293.41	295.50	-2.5	10,648	-0.02%
2024/04/25	29.8	285.04	38.2	281.20	279.00	-8.4	10,729	-0.08%
2024/04/24	24.2	297.28	5	297.87	294.50	19.1	10,820	0.18%
2024/04/23	22.1	292.18	21.1	292.19	295.00	1	11,021	0.01%
2024/04/22	15.8	300.53	17.2	296.81	290.00	-1.4	11,541	-0.01%
2024/04/19	10.5	315.12	11.6	312.89	306.00	-1.1	11,660	-0.01%
2024/04/18	20.4	318.47	17.1	318.23	322.00	3.3	12,058	0.03%
2024/04/17	13.1	316.32	10	317.80	314.00	3.1	12,758	0.02%
2024/04/16	28.3	312.73	23.7	313.48	313.00	4.6	12,920	0.04%
2024/04/15	4.4	316.47	7.1	315.64	312.50	-2.7	13,093	-0.02%
2024/04/12	7.3	318.64	12	320.04	323.00	-4.7	13,337	-0.04%
2024/04/11	7.6	321.79	7	323.29	318.50	0.6	13,637	0.00%
2024/04/10	5.6	330.11	6.4	329.77	329.00	-0.8	13,758	-0.01%
2024/04/09	17.4	332.33	16.1	331.10	329.00	1.3	14,098	0.01%
2024/04/08	10.4	342.41	4.4	341.33	338.00	6	14,140	0.04%
2024/04/03	9.3	341.67	13.1	342.10	345.00	-3.8	14,171	-0.03%
2024/04/02	6.2	348.51	2.1	349.70	347.50	4.1	14,312	0.03%
2024/04/01	12.2	350.72	14.1	351.90	349.00	-1.9	14,392	-0.01%
2024/03/29	2.1	344.03	4.1	344.94	344.00	-2.1	14,472	-0.01%
2024/03/28	1	337.00	2.3	335.67	334.50	-1.3	14,504	-0.01%
2024/03/27	1.3	339.58	4.2	339.80	338.00	-3	14,643	-0.02%
2024/03/26	9.4	347.05	13	341.31	339.50	-3.6	14,942	-0.02%
2024/03/25	17.3	355.21	11.5	352.36	349.00	5.8	15,108	0.04%
2024/03/22	10.2	350.10	18	350.06	351.50	-7.8	15,234	-0.05%
2024/03/21	23.2	348.40	14.1	346.95	345.50	9.1	15,435	0.06%
2024/03/20	10.4	351.39	11	351.51	347.50	-0.6	15,647	0.00%
2024/03/19	27.3	350.37	25	350.88	350.00	2.3	15,930	0.01%
2024/03/18	5	357.09	7.1	357.44	359.00	-2.1	16,292	-0.01%
2024/03/15	18.3	359.14	16.4	358.28	354.50	2	16,844	0.01%
2024/03/14	17.6	359.13	21	358.57	362.00	-3.4	16,946	-0.02%
2024/03/13	16	354.54	16.6	351.12	345.00	-0.6	17,056	0.00%
2024/03/12	6.2	364.90	6.1	363.11	361.50	0.1	17,194	0.00%
2024/03/11	11.4	366.75	9.3	368.97	363.00	2.2	17,407	0.01%
2024/03/08	10.4	372.85	17.1	374.31	362.50	-6.6	17,626	-0.04%
2024/03/07	40.2	385.72	20.7	378.73	375.00	19.5	17,877	0.11%
2024/03/06	31.4	388.14	38.3	387.71	392.00	-6.9	18,100	-0.04%
2024/03/05	15.2	406.56	29.3	407.36	401.00	-14	18,356	-0.08%
2024/03/04	25.5	406.83	27.3	407.02	403.00	-1.9	18,934	-0.01%
2024/03/01	34.8	398.51	39.2	400.05	398.50	-4.5	19,232	-0.02%
2024/02/29	12.2	387.27	26.6	387.34	387.00	-14.4	19,198	-0.08%
2024/02/27	49.2	381.30	49.2	383.16	382.00	0	19,253	0.00%
2024/02/26	50.6	380.99	44	380.92	380.00	6.6	19,419	0.03%
2024/02/23	36.4	387.42	32.3	389.15	386.00	4.1	19,620	0.02%
2024/02/22	82.1	386.86	44.1	384.55	382.00	37.9	19,604	0.19%
2024/02/21	71.3	387.60	59.7	387.88	380.00	11.6	19,883	0.06%
2024/02/20	53.3	409.81	24	412.23	400.00	29.3	19,888	0.15%
2024/02/19	52.9	426.48	20.3	426.81	415.00	32.6	19,708	0.17%
2024/02/16	30.9	445.91	35.2	452.87	441.50	-4.3	19,710	-0.02%
2024/02/15	90.2	448.69	104	448.65	455.00	-13.8	19,626	-0.07%	大賣/
2024/02/05	28.1	420.84	24.2	422.95	418.00	3.9	19,452	0.02%
2024/02/02	38.1	424.16	62	423.47	421.00	-24	19,498	-0.12%
2024/02/01	79.1	413.66	35.1	418.08	411.00	44	19,353	0.23%
2024/01/31	31.5	420.37	19.2	421.75	416.50	12.4	19,344	0.06%
2024/01/30	28	426.45	20.1	426.23	430.00	7.9	19,350	0.04%
2024/01/29	46	420.33	31.1	421.14	420.50	14.9	19,371	0.08%
2024/01/26	45.1	427.44	23.3	429.11	422.00	21.8	19,472	0.11%
2024/01/25	28	435.13	32	436.70	439.50	-4	19,553	-0.02%
2024/01/24	19.4	426.97	25.2	427.99	429.00	-5.8	19,605	-0.03%
2024/01/23	22	442.52	27.1	440.55	437.00	-5.1	19,739	-0.03%
2024/01/22	26	442.50	41.2	445.04	448.00	-15.2	19,787	-0.08%
2024/01/19	41	435.62	37.1	433.94	430.00	4	19,771	0.02%
2024/01/18	61	422.17	61.5	422.01	423.50	-0.4	19,624	0.00%
2024/01/17	52.3	431.13	55.6	432.68	428.00	-3.3	19,804	-0.02%
2024/01/16	113.5	428.37	114.5	427.52	429.50	-1	19,718	-0.01%	大買/大賣/
2024/01/15	41	420.13	41.2	416.42	411.50	-0.2	19,409	0.00%
2024/01/12	88.4	423.56	85.1	422.48	421.50	3.3	19,403	0.02%
2024/01/11	86.6	404.04	111.2	404.64	422.50	-24.6	19,203	-0.13%	大賣/
2024/01/10	22	379.75	36.1	380.10	387.00	-14.1	18,815	-0.07%
2024/01/09	43.3	380.86	30	380.95	375.50	13.3	19,198	0.07%
2024/01/08	30	382.05	35.1	380.93	377.00	-5.1	19,208	-0.03%
2024/01/05	36.2	379.28	46.4	381.21	384.00	-10.1	19,186	-0.05%
2024/01/04	41	369.16	38.6	370.07	372.00	2.4	19,117	0.01%
2024/01/03	27.6	366.85	57	367.91	373.00	-29.4	19,381	-0.15%
2024/01/02	5	354.92	7	357.86	360.00	-2	19,188	-0.01%
2023/12/29	14.4	355.32	12	354.80	357.00	2.4	19,396	0.01%
2023/12/28	45.4	357.81	34	355.51	354.50	11.4	19,425	0.06%
2023/12/27	13	360.73	18	362.36	362.50	-5	19,385	-0.03%
2023/12/26	29.2	362.09	29.6	362.28	361.00	-0.4	19,483	0.00%
2023/12/25	15.1	357.96	11.1	357.30	357.00	4	19,539	0.02%
2023/12/22	12.1	356.72	20	356.70	358.00	-7.9	19,741	-0.04%
2023/12/21	39.6	354.63	24	352.81	350.50	15.6	19,791	0.08%
2023/12/20	50.5	369.99	44.2	368.42	365.50	6.3	19,736	0.03%
2023/12/19	29.1	369.68	30.2	370.11	373.50	-1.1	19,880	-0.01%
2023/12/18	28.1	367.92	33	368.35	367.00	-4.9	20,079	-0.02%
2023/12/15	43.5	368.42	32	365.80	361.00	11.5	20,106	0.06%
2023/12/14	72.1	371.28	77.4	370.26	369.00	-5.3	20,167	-0.03%
2023/12/13	79.4	372.23	58.1	372.31	368.00	21.3	20,049	0.11%
2023/12/12	87.3	377.81	93.1	377.88	382.50	-5.8	20,136	-0.03%
2023/12/11	25.1	366.16	21.2	365.43	361.50	3.9	19,961	0.02%
2023/12/08	31.8	364.52	34	365.83	370.00	-2.2	20,159	-0.01%
2023/12/07	44.8	361.72	42.3	362.70	357.50	2.6	20,283	0.01%
2023/12/06	33	367.94	33	367.35	361.50	0	20,444	0.00%
2023/12/05	45.6	367.80	37.1	368.91	363.50	8.5	20,557	0.04%
2023/12/04	69.2	385.65	62.3	381.18	380.00	6.9	20,635	0.03%
2023/12/01	61	387.10	67.4	388.18	391.00	-6.4	20,733	-0.03%
2023/11/30	62.3	380.85	82.4	381.18	385.50	-20.1	20,695	-0.10%
2023/11/29	86.5	370.05	75.9	372.30	380.00	10.5	20,458	0.05%
2023/11/28	29.2	347.34	60.3	351.86	361.00	-31	20,092	-0.15%
2023/11/27	36.2	335.03	25.1	336.26	331.00	11.1	19,840	0.06%
2023/11/24	23.2	341.03	29.4	341.60	344.00	-6.2	20,119	-0.03%
2023/11/23	45.6	336.67	39	335.23	336.00	6.6	20,142	0.03%
2023/11/22	25.2	347.95	61.5	347.91	346.00	-36.2	20,082	-0.18%
2023/11/21	26.1	345.37	23	344.99	342.50	3.1	20,170	0.02%
2023/11/20	82.5	355.69	47.1	351.99	345.00	35.4	20,428	0.17%
2023/11/17	31	340.58	68.6	340.92	351.00	-37.6	20,281	-0.19%
2023/11/16	31.2	319.59	27.2	319.71	319.50	4	20,030	0.02%
2023/11/15	33.6	328.92	25	326.50	320.50	8.6	20,265	0.04%
2023/11/14	30	334.25	25	333.32	331.00	5	20,648	0.02%
2023/11/13	25	333.34	31	333.95	334.00	-6	21,080	-0.03%
2023/11/10	25	330.38	36.6	328.16	323.50	-11.6	21,400	-0.05%
2023/11/09	24.1	331.76	14.5	331.84	333.50	9.6	21,561	0.04%
2023/11/08	24.1	331.68	31.4	331.13	335.50	-7.3	21,750	-0.03%
2023/11/07	26.2	327.48	24.2	327.05	328.50	2.1	21,883	0.01%
2023/11/06	22	330.57	28	329.96	332.00	-6	21,808	-0.03%
2023/11/03	18.1	323.57	21.2	325.15	322.00	-3.1	21,652	-0.01%
2023/11/02	108.1	317.60	112.3	316.42	324.00	-4.2	21,438	-0.02%	大買/大賣/
2023/11/01	48.3	303.92	45	304.64	302.50	3.3	21,213	0.02%
2023/10/31	59.6	319.32	51.3	320.00	302.00	8.3	21,011	0.04%
2023/10/30	103	321.25	108	316.26	326.00	-5	20,706	-0.02%	大買/大賣/
2023/10/27	29.8	313.05	24	311.27	308.50	5.8	20,545	0.03%
2023/10/26	70.3	319.20	72.1	322.76	318.00	-1.9	20,428	-0.01%
2023/10/25	44.1	330.60	50	332.14	325.00	-5.9	20,272	-0.03%
2023/10/24	72	338.67	56	337.67	339.50	16	20,005	0.08%
2023/10/23	49	330.79	49	333.23	338.50	0	19,784	0.00%
2023/10/20	56	336.77	57.2	338.11	334.50	-1.2	19,531	-0.01%
2023/10/19	68.3	342.88	61	345.98	343.00	7.3	19,944	0.04%
2023/10/18	32.6	349.55	38.1	351.69	351.00	-5.5	20,269	-0.03%
2023/10/17	56.4	358.30	54.4	357.19	352.50	2	20,249	0.01%
2023/10/16	17	345.12	24.8	345.40	350.00	-7.8	20,262	-0.04%
2023/10/13	23.2	337.60	23.4	339.23	343.00	-0.2	20,547	0.00%
2023/10/12	44.5	339.21	45.2	340.44	345.00	-0.7	20,918	0.00%
2023/10/11	34	337.66	37.1	335.28	331.00	-3.1	21,100	-0.01%
2023/10/06	12	319.17	13.2	321.04	323.00	-1.2	21,221	-0.01%
2023/10/05	9.3	316.19	24.1	317.07	321.00	-14.8	21,269	-0.07%
2023/10/04	13.2	301.43	12	301.04	303.00	1.2	21,347	0.01%
2023/10/03	23.6	307.91	12	307.08	304.00	11.6	21,588	0.05%
2023/10/02	15	313.60	14	314.32	312.50	1	21,981	0.00%
2023/09/28	16.6	309.12	14.1	308.69	306.00	2.5	22,153	0.01%
2023/09/27	42.2	300.90	39	301.51	306.00	3.2	22,691	0.01%
2023/09/26	29	309.72	25.1	308.23	303.00	3.9	22,997	0.02%
2023/09/25	40.2	312.11	42	313.12	309.50	-1.8	23,198	-0.01%
2023/09/22	29.5	301.12	24	301.04	304.50	5.5	23,162	0.02%
2023/09/21	28.8	302.24	25.1	301.47	298.00	3.7	23,315	0.02%
2023/09/20	24	320.29	28.5	318.94	315.50	-4.4	23,080	-0.02%
2023/09/19	33.4	332.98	30.1	328.52	322.50	3.4	23,122	0.01%
2023/09/18	27.1	341.89	25	341.74	344.50	2.1	23,117	0.01%
2023/09/15	121.6	353.19	110.1	344.95	338.00	11.5	23,086	0.05%	大買/大賣/
2023/09/14	25.2	354.60	28.3	355.07	356.50	-3.2	22,723	-0.01%
2023/09/13	23.1	336.35	22.5	336.62	348.00	0.6	22,482	0.00%
2023/09/12	35.9	336.95	29.4	330.43	325.50	6.5	22,316	0.03%
2023/09/11	38.3	354.38	26.1	353.26	346.50	12.3	22,193	0.06%
2023/09/08	36	359.64	49.1	360.14	360.00	-13.1	21,987	-0.06%
2023/09/07	27.4	365.75	25.1	367.01	369.50	2.3	21,976	0.01%
2023/09/06	53.8	363.31	50.8	364.37	367.00	3	21,685	0.01%
2023/09/05	21.1	345.63	29.3	350.00	357.00	-8.2	21,301	-0.04%
2023/09/04	45	341.44	50.2	342.85	345.00	-5.2	21,044	-0.02%
2023/09/01	45.4	349.13	44.4	348.93	335.00	1	20,849	0.00%
2023/08/31	21	344.55	19.1	344.71	345.00	2	20,501	0.01%
2023/08/30	60.4	350.84	67.2	349.28	342.00	-6.8	20,321	-0.03%
2023/08/29	30	337.33	24.5	335.77	335.50	5.5	19,928	0.03%
2023/08/28	22.5	331.45	17.3	333.53	335.00	5.2	19,742	0.03%
2023/08/25	41.4	338.64	33.1	339.85	334.00	8.3	19,539	0.04%
2023/08/24	60.4	341.31	81.9	344.32	333.00	-21.6	19,248	-0.11%
2023/08/23	84.1	337.20	51	336.44	340.50	33.1	19,019	0.17%
2023/08/22	42.4	344.59	57.3	347.67	341.00	-14.8	18,776	-0.08%
2023/08/21	68.4	341.77	39.2	337.90	335.50	29.2	18,741	0.16%
2023/08/18	44.5	349.33	53.1	346.77	328.00	-8.6	18,462	-0.05%
2023/08/17	65.5	354.30	65.1	354.72	357.00	0.4	17,899	0.00%
2023/08/16	68.7	336.10	55.8	334.90	341.00	12.8	17,419	0.07%
2023/08/15	39.4	322.73	54.6	325.50	334.00	-15.2	17,012	-0.09%
2023/08/14	52.1	301.97	50.2	301.75	304.00	1.9	16,725	0.01%
2023/08/11	31.5	294.91	28.7	296.08	293.50	2.8	16,465	0.02%
2023/08/10	2.6	280.22	0.5	281.54	280.00	2.1	16,235	0.01%
2023/08/09	1.1	304.20	9.2	302.06	301.00	-8.1	16,253	-0.05%
2023/08/08	16.4	296.95	7.2	297.32	295.50	9.2	16,287	0.06%
2023/08/07	5.3	301.14	26.6	308.12	307.50	-21.2	16,315	-0.13%
2023/08/04	8.7	274.17	6.1	276.16	281.50	2.6	16,299	0.02%
2023/08/02	16.9	284.45	16	288.65	281.00	0.9	16,296	0.01%
2023/08/01	11.8	315.70	7	318.29	312.00	4.8	16,305	0.03%
2023/07/31	24.5	310.58	35.1	322.25	326.00	-10.6	16,364	-0.06%
2023/07/28	34.4	317.22	13	318.58	319.50	21.4	16,321	0.13%
2023/07/27	8.4	319.54	26.1	319.85	331.00	-17.7	16,358	-0.11%
2023/07/26	7.5	342.85	7.8	341.63	340.00	-0.3	16,321	0.00%
2023/07/25	2.1	380.07	3.2	386.28	377.50	-1.1	16,440	-0.01%
2023/07/24	72.6	387.37	48.6	388.07	377.50	23.9	16,601	0.14%
2023/07/21	125.8	358.21	131.1	360.90	379.50	-5.3	16,376	-0.03%	大買/大賣/
2023/07/20	34.1	335.11	45.5	335.98	345.00	-11.4	15,962	-0.07%
2023/07/19	106.3	331.91	115	334.60	329.00	-8.7	15,782	-0.06%	大買/大賣/
2023/07/18	52	324.25	58.9	323.26	314.00	-6.9	15,305	-0.05%
2023/07/17	62.1	314.12	78.7	315.92	319.00	-16.6	14,809	-0.11%
2023/07/14	32.7	283.10	46.2	286.73	295.00	-13.5	14,264	-0.09%
2023/07/13	60.1	274.74	57.6	277.94	268.50	2.5	13,808	0.02%
2023/07/12	19	261.53	28.8	261.20	260.50	-9.7	13,253	-0.07%
2023/07/11	31.4	262.97	32.5	263.82	262.00	-1.1	13,097	-0.01%
2023/07/10	65.1	251.43	55.4	250.95	253.50	9.8	12,812	0.08%
2023/07/07	53.4	244.67	64.3	244.18	244.50	-10.9	12,591	-0.09%
2023/07/06	29.1	256.80	43.2	256.81	253.50	-14.1	12,163	-0.12%
2023/07/05	141.1	257.59	129.7	257.18	255.50	11.4	11,910	0.10%	大買/大賣/
2023/07/04	96.1	241.31	120.2	245.04	250.50	-24.1	11,417	-0.21%	大賣/
2023/07/03	43.1	223.31	49.4	223.33	228.00	-6.3	11,054	-0.06%
2023/06/30	15	211.13	18	211.89	211.00	-3	10,835	-0.03%
2023/06/29	119.1	210.00	148	209.27	210.00	-28.9	10,851	-0.27%	大買/大賣/
2023/06/28	15	203.40	17	201.91	201.00	-2	10,717	-0.02%
2023/06/27	42.2	202.78	61.1	201.31	198.00	-18.9	11,051	-0.17%
2023/06/26	62.1	203.20	52.3	202.58	202.00	9.8	11,102	0.09%
2023/06/21	22	195.73	31.1	197.07	199.00	-9.1	11,496	-0.08%
2023/06/20	25	198.76	30	197.23	196.00	-5	11,548	-0.04%
2023/06/19	46	196.89	61.3	197.34	196.50	-15.3	11,706	-0.13%
2023/06/16	17	193.00	32.7	193.52	193.00	-15.7	11,603	-0.14%
2023/06/15	92.7	190.25	71.8	190.53	190.00	20.9	11,553	0.18%
2023/06/14	26.1	187.61	36.1	187.85	186.00	-10	11,600	-0.09%
2023/06/13	33	184.74	36.1	184.04	187.50	-3.1	11,641	-0.03%
2023/06/12	4.1	175.00	5.1	175.51	174.50	-1	11,506	-0.01%
2023/06/09	1.1	173.50	12	172.29	173.50	-10.9	11,537	-0.09%
2023/06/08	8.1	168.39	3.1	168.21	168.50	5	11,624	0.04%
2023/06/07	2	169.75	7	171.21	172.00	-5	11,779	-0.04%
2023/06/06	21	170.64	17	170.47	170.50	4	12,282	0.03%
2023/06/05	6	173.08	1.1	173.03	173.00	4.9	12,355	0.04%
2023/06/02	0.2	173.83	0	0.00	172.00	0.2	12,416	0.00%
2023/06/01	2.2	171.51	9	171.06	173.00	-6.9	12,476	-0.05%
2023/05/31	4	171.63	8.3	171.46	171.50	-4.3	12,750	-0.03%
2023/05/30	8.5	171.56	3	171.50	172.50	5.5	12,802	0.04%
2023/05/29	41.2	174.51	35.3	173.98	173.50	6	12,820	0.05%
2023/05/26	18.1	172.37	22	170.32	168.50	-3.9	12,907	-0.03%
2023/05/25	25	172.62	23.1	173.33	170.50	1.9	13,281	0.01%
2023/05/24	12.4	167.41	4	167.25	167.00	8.4	13,602	0.06%
2023/05/23	12	171.75	11.3	171.94	171.00	0.8	13,714	0.01%
2023/05/22	9	168.83	3.3	169.05	168.50	5.7	13,833	0.04%
2023/05/19	16	170.88	30.3	171.12	172.00	-14.3	13,863	-0.10%
2023/05/18	5	167.50	8	167.75	167.50	-3	13,979	-0.02%
2023/05/17	1.1	165.50	3.2	165.21	166.50	-2.1	14,073	-0.01%
2023/05/16	7.1	166.07	4	164.63	162.00	3.1	14,134	0.02%
2023/05/15	15.2	163.34	6	163.25	164.50	9.2	14,162	0.06%
2023/05/12	2	166.00	8	165.69	167.00	-6	14,331	-0.04%
2023/05/11	7	167.58	10.1	166.44	164.50	-3.1	14,585	-0.02%
2023/05/10	16.1	169.34	17.2	168.59	169.50	-1.1	15,086	-0.01%
2023/05/09	21.1	167.50	20	168.28	168.00	1.1	15,223	0.01%
2023/05/08	7	171.15	5.6	169.95	168.50	1.4	15,458	0.01%
2023/05/05	9	169.22	9.1	170.05	170.00	-0.1	16,178	0.00%
2023/05/04	4	167.13	6.3	168.08	169.00	-2.3	16,439	-0.01%
2023/05/03	18.1	166.56	12	166.96	166.00	6.1	16,616	0.04%
2023/05/02	12.1	168.22	15.2	168.24	170.00	-3	16,586	-0.02%
2023/04/28	16.6	164.39	12.1	164.71	164.00	4.6	16,619	0.03%
2023/04/27	27.1	160.55	26	160.77	160.00	1.1	16,470	0.01%
2023/04/26	65.8	160.49	49	159.37	158.50	16.8	16,309	0.10%
2023/04/25	42.4	170.38	59	169.87	171.00	-16.6	15,999	-0.10%
2023/04/24	16.6	179.12	23	179.24	177.00	-6.4	15,830	-0.04%
2023/04/21	39.6	189.52	36	185.51	184.50	3.6	15,754	0.02%
2023/04/20	22.4	189.17	20	188.98	191.00	2.4	15,770	0.01%
2023/04/19	42.3	190.90	33.1	189.17	188.50	9.2	15,884	0.06%
2023/04/18	12	194.67	12.3	194.44	191.50	-0.3	15,912	0.00%
2023/04/17	9.2	193.13	7	193.29	194.50	2.2	15,967	0.01%
2023/04/14	20	193.25	21	193.81	194.50	-1	16,057	-0.01%
2023/04/13	20.2	193.00	8.1	192.63	192.00	12.2	16,143	0.08%
2023/04/12	22	195.77	19.1	196.48	196.50	2.9	16,172	0.02%
2023/04/11	25.1	197.70	15	197.73	197.50	10.1	16,198	0.06%
2023/04/10	30.5	200.30	9	200.28	199.50	21.5	16,385	0.13%
2023/04/07	17.1	201.49	19.8	201.53	200.00	-2.7	16,361	-0.02%
2023/04/06	9	197.23	13.2	197.02	201.00	-4.2	16,255	-0.03%
2023/03/31	23.2	194.14	58	195.31	196.50	-34.8	16,126	-0.22%
2023/03/30	41.1	191.50	36	191.54	193.00	5.1	16,015	0.03%
2023/03/29	38.7	192.11	35	191.87	189.00	3.7	15,899	0.02%
2023/03/28	109.7	199.79	69	197.80	195.50	40.7	15,737	0.26%	大買/
2023/03/27	53.3	214.53	43.1	213.13	209.00	10.2	15,297	0.07%
2023/03/24	96.4	210.32	132.2	214.11	215.50	-35.7	15,057	-0.24%	大賣/
2023/03/23	40.6	199.62	34	200.22	198.50	6.6	14,498	0.05%
2023/03/22	57	200.43	71.3	199.41	200.50	-14.3	14,533	-0.10%
2023/03/21	14	193.89	11	194.00	192.00	3	14,315	0.02%
2023/03/20	20.3	195.14	19.4	195.72	191.00	0.9	14,384	0.01%
2023/03/17	35.2	193.63	37.2	194.15	194.50	-2	14,410	-0.01%
2023/03/16	37.4	188.42	30	188.73	188.00	7.4	14,186	0.05%
2023/03/15	23.4	192.12	27.6	192.11	190.50	-4.2	14,175	-0.03%
2023/03/14	14	186.43	14.1	186.05	187.50	-0.1	14,093	0.00%
2023/03/13	22.1	185.81	22.5	184.21	186.50	-0.4	14,174	0.00%
2023/03/10	39.5	187.62	20	188.88	187.00	19.4	14,176	0.14%
2023/03/09	104.4	196.69	112.6	197.51	194.00	-8.2	14,405	-0.06%	大買/大賣/
2023/03/08	21	187.55	26	187.90	191.00	-5	13,983	-0.04%
2023/03/07	22	187.93	23	187.98	187.50	-1	13,967	-0.01%
2023/03/06	24.2	190.69	20.1	191.62	189.50	4.1	13,998	0.03%
2023/03/03	35.3	191.56	29.2	191.68	188.50	6.1	14,115	0.04%
2023/03/02	15	186.43	14	186.07	186.00	1	14,220	0.01%
2023/03/01	20.1	185.42	16	185.22	186.00	4.1	14,266	0.03%
2023/02/24	51.1	189.92	45.1	188.92	185.50	6	14,319	0.04%
2023/02/23	63.6	187.07	71.3	188.03	188.50	-7.7	14,153	-0.05%
2023/02/22	117.6	186.99	85	182.61	181.00	32.6	14,009	0.23%	大買/
2023/02/21	29	195.88	37	197.95	200.50	-8	13,748	-0.06%
2023/02/20	29.5	197.54	23	196.83	195.00	6.5	13,831	0.05%
2023/02/17	32.1	196.89	25	197.14	196.50	7.1	14,067	0.05%
2023/02/16	39	196.74	41.1	197.50	200.50	-2.1	14,445	-0.01%
2023/02/15	29	191.36	30	191.60	193.00	-1	14,704	-0.01%
2023/02/14	27	195.04	19	193.55	192.00	8	14,749	0.05%
2023/02/13	25	193.10	27	193.43	193.50	-2	15,074	-0.01%
2023/02/10	39.1	195.32	38.1	194.71	193.50	1	15,370	0.01%
2023/02/09	45	200.03	48	200.18	198.50	-3	15,653	-0.02%
2023/02/08	157.1	198.62	156	199.76	199.00	1.1	15,573	0.01%	大買/大賣/
2023/02/07	99.1	190.22	93.2	190.51	191.50	5.9	15,221	0.04%
2023/02/06	53.2	191.54	51	192.70	190.00	2.2	15,323	0.01%
2023/02/03	120.1	193.93	125.3	192.93	194.50	-5.3	15,369	-0.03%	大買/大賣/
2023/02/02	21	181.71	29.4	181.25	184.00	-8.4	14,907	-0.06%
2023/02/01	19	174.50	36.4	174.40	175.50	-17.4	15,396	-0.11%
2023/01/31	6	168.00	9.1	168.66	169.50	-3.1	15,627	-0.02%
2023/01/30	17	166.85	31.2	167.71	168.50	-14.2	16,331	-0.09%
2023/01/17	7	159.50	8	159.31	160.00	-1	17,101	-0.01%
2023/01/16	7	159.43	10.1	159.49	159.50	-3.1	17,567	-0.02%
2023/01/13	17	160.03	12	158.42	157.50	5	17,880	0.03%
2023/01/12	21.1	160.33	19	159.55	160.00	2.1	18,323	0.01%
2023/01/11	17.2	159.06	18	159.22	161.00	-0.8	18,752	0.00%
2023/01/10	18	159.19	14	158.86	160.00	4	19,182	0.02%
2023/01/09	60	158.08	64	157.30	158.50	-4	19,639	-0.02%
2023/01/06	13	150.58	10	150.40	151.00	3	19,950	0.02%
2023/01/05	27.1	149.88	27	150.59	147.00	0.1	20,375	0.00%
2023/01/04	17	148.50	24	147.06	149.00	-7	20,876	-0.03%
2023/01/03	9	145.16	10	144.80	147.00	-1	21,203	0.00%
2022/12/30	27	144.56	34	143.21	142.50	-7	21,448	-0.03%
2022/12/29	22	144.34	24	144.77	145.50	-2	21,795	-0.01%
2022/12/28	78.3	148.43	66	146.59	145.00	12.3	22,145	0.06%
2022/12/27	7	154.14	13	155.08	156.50	-6	22,266	-0.03%
2022/12/26	20	153.38	18	154.36	152.00	2	22,770	0.01%
2022/12/23	13	158.77	13	157.65	159.00	0	23,323	0.00%
2022/12/22	10	159.70	13.1	158.67	158.00	-3.1	23,747	-0.01%
2022/12/21	20.1	158.73	20	159.55	157.50	0.1	24,226	0.00%
2022/12/20	80	161.93	68	162.24	156.00	12	24,661	0.05%
2022/12/19	34	163.60	30	164.32	165.00	4	25,021	0.02%
2022/12/16	49	165.53	51	165.70	165.00	-2	25,528	-0.01%
2022/12/15	39	172.22	34.1	171.37	171.50	5	25,759	0.02%
2022/12/14	79	169.44	87	170.51	173.00	-8	25,800	-0.03%
2022/12/13	23	164.63	17	164.50	164.00	6	25,794	0.02%
2022/12/12	19	163.63	14	163.57	164.00	5	25,943	0.02%
2022/12/09	48	169.23	44	169.83	168.50	4	26,462	0.02%
2022/12/08	16	168.44	15	168.73	167.00	1	26,667	0.00%
2022/12/07	64	171.87	58.1	173.15	170.00	5.9	26,854	0.02%
2022/12/06	38	175.51	34.2	176.94	175.50	3.9	26,928	0.01%
2022/12/05	23	180.22	33.4	179.16	178.00	-10.4	27,113	-0.04%
2022/12/02	71	177.12	68.4	176.93	176.50	2.6	27,347	0.01%
2022/12/01	128.1	175.90	119	177.74	175.50	9.1	27,536	0.03%	大買/大賣/
2022/11/30	41	168.76	21	168.79	168.50	20	27,497	0.07%
2022/11/29	25	166.00	21	165.98	165.50	4	27,732	0.01%
2022/11/28	11	167.14	16	167.72	168.50	-5	28,144	-0.02%
2022/11/25	41	169.90	37	169.58	167.50	4	28,344	0.01%
2022/11/24	55	171.09	65.1	171.40	172.00	-10.1	28,350	-0.04%
2022/11/23	22	166.25	17	167.79	163.50	5	28,343	0.02%
2022/11/22	26	163.02	32	163.67	166.50	-6	28,707	-0.02%
2022/11/21	31.1	166.29	31	166.16	164.00	0.1	29,182	0.00%
2022/11/18	90.1	170.40	85.1	170.17	166.00	5.1	29,702	0.02%
2022/11/17	32.1	168.45	35	168.80	170.50	-2.9	29,817	-0.01%
2022/11/16	33	166.20	29.1	165.96	167.00	4	30,017	0.01%
2022/11/15	34	165.41	41	165.77	167.00	-7	30,214	-0.02%
2022/11/14	53	162.14	60	162.32	163.50	-7	30,634	-0.02%
2022/11/11	150	160.60	142.1	158.15	156.50	7.9	31,097	0.03%	大買/大賣/
2022/11/10	47.1	150.18	102	150.51	150.50	-54.9	30,971	-0.18%	大賣/
2022/11/09	92.5	151.29	75	151.56	150.50	17.5	31,293	0.06%
2022/11/08	93.1	150.60	112.2	150.89	147.00	-19.1	31,812	-0.06%	大賣/
2022/11/07	128.1	149.66	135.1	150.07	149.00	-7	32,171	-0.02%	大買/大賣/
2022/11/04	49.1	142.64	38	142.80	142.50	11.1	31,967	0.03%
2022/11/03	42	144.21	39	144.46	144.00	3	31,985	0.01%
2022/11/02	55	145.79	55	145.77	145.50	0	32,066	0.00%
2022/11/01	112.2	145.21	121	145.37	146.50	-8.8	32,164	-0.03%	大買/大賣/
2022/10/31	116	142.93	112.2	142.81	142.00	3.8	32,256	0.01%	大買/大賣/
2022/10/28	152.3	143.02	186.2	141.66	139.50	-33.9	32,356	-0.10%	大買/大賣/
2022/10/27	96.1	136.70	103.2	136.74	138.00	-7.1	31,865	-0.02%	大賣/
2022/10/26	137.2	135.60	119.1	135.29	133.50	18.1	31,835	0.06%	大買/大賣/
2022/10/25	161.1	135.52	134.3	133.72	139.50	26.8	31,506	0.09%	大買/大賣/
2022/10/24	18.1	133.53	58	133.03	134.50	-39.9	31,060	-0.13%
2022/10/21	86	124.47	66	124.52	122.50	20	31,495	0.06%
2022/10/20	172.1	124.76	183	124.87	127.00	-11	32,320	-0.03%	大買/大賣/
2022/10/19	126.1	130.27	97.2	129.17	125.00	28.9	32,200	0.09%	大買/
2022/10/18	90	130.58	93.5	130.60	130.50	-3.5	32,249	-0.01%
2022/10/17	99	128.51	95	128.67	131.50	4	32,783	0.01%
2022/10/14	53	126.01	83	126.11	130.00	-30	33,031	-0.09%
2022/10/13	151.2	122.45	149.2	123.84	118.50	2	33,153	0.01%	大買/大賣/
2022/10/12	165	122.83	186.1	122.33	122.00	-21.1	33,056	-0.06%	大買/大賣/
2022/10/11	89	127.84	92.1	127.92	127.00	-3.1	33,018	-0.01%
2022/10/07	75.1	137.21	65.1	137.57	136.50	10	32,849	0.03%
2022/10/06	88.2	137.80	125	137.38	140.00	-36.8	32,872	-0.11%	大賣/
2022/10/05	144	138.17	142.2	138.24	133.50	1.8	32,704	0.01%	大買/大賣/
2022/10/04	100	137.93	91.8	138.26	137.50	8.2	32,381	0.03%
2022/10/03	71.1	136.61	79.3	136.76	135.50	-8.2	32,180	-0.03%
2022/09/30	112	131.85	107.1	129.00	134.00	4.9	32,572	0.02%	大買/大賣/
2022/09/29	75	129.96	68	130.03	127.00	7	32,663	0.02%
2022/09/28	67.1	130.29	99.1	129.85	127.50	-32	32,739	-0.10%
2022/09/27	100	135.15	98.5	134.40	134.50	1.5	32,704	0.00%
2022/09/26	71.2	138.70	82.1	139.40	136.00	-11	32,637	-0.03%
2022/09/23	86.1	150.56	78	148.03	145.50	8.1	32,650	0.02%
2022/09/22	38	152.43	36	150.10	156.00	2	32,479	0.01%
2022/09/21	20	151.83	24.5	152.16	152.50	-4.4	32,515	-0.01%
2022/09/20	73	152.38	79	152.92	152.00	-6	32,776	-0.02%
2022/09/19	47.1	153.99	33	153.97	152.50	14.1	32,932	0.04%
2022/09/16	96.4	155.96	83.2	157.09	153.50	13.2	33,125	0.04%
2022/09/15	46.8	164.81	33.3	164.13	161.00	13.5	33,151	0.04%
2022/09/14	77.3	169.45	74	169.27	169.50	3.3	33,183	0.01%
2022/09/13	58.1	175.89	66	176.40	176.00	-7.9	33,222	-0.02%
2022/09/12	43	176.23	35	176.93	173.00	8	33,278	0.02%
2022/09/08	66	175.14	60.3	175.09	175.50	5.7	33,482	0.02%
2022/09/07	46.1	175.86	42.1	176.06	176.00	4	33,488	0.01%
2022/09/06	68.4	176.57	77.1	176.28	175.50	-8.7	33,699	-0.03%
2022/09/05	61.1	183.26	41	183.29	179.50	20.1	33,603	0.06%
2022/09/02	70	186.71	72.8	187.35	188.00	-2.8	33,488	-0.01%
2022/09/01	54.2	182.53	43	182.64	181.00	11.2	33,293	0.03%
2022/08/31	46.2	188.19	40	188.66	187.00	6.1	33,223	0.02%
2022/08/30	68	189.79	66	189.82	188.50	2	33,343	0.01%
2022/08/29	87.2	186.53	82.2	185.84	190.00	5	33,178	0.02%
2022/08/26	93.3	197.23	113	196.90	191.00	-19.7	33,079	-0.06%	大賣/
2022/08/25	89.1	194.99	97.5	195.52	195.00	-8.4	32,887	-0.03%
2022/08/24	106	189.60	98	188.63	186.00	8	32,679	0.02%	大買/
2022/08/23	99	187.74	124	185.95	190.50	-25	32,474	-0.08%	大賣/
2022/08/22	84	189.73	66	190.98	186.00	18	32,316	0.06%
2022/08/19	100.4	193.74	80.8	193.89	189.50	19.5	32,358	0.06%
2022/08/18	93	179.83	82	183.18	189.00	11	31,931	0.03%
2022/08/17	59	176.13	62	176.27	175.50	-3	31,262	-0.01%
2022/08/16	68	177.29	58.1	177.32	175.50	9.9	31,269	0.03%
2022/08/15	95.1	176.27	104.1	176.11	178.00	-9.1	31,286	-0.03%	大賣/
2022/08/12	121	166.75	160.3	165.90	170.50	-39.3	30,694	-0.13%	大買/大賣/
2022/08/11	38.1	155.18	46	155.10	155.00	-8	30,349	-0.03%
2022/08/10	41	150.29	31	150.08	149.00	10	30,681	0.03%
2022/08/09	41	153.45	40	154.23	154.50	1	30,843	0.00%
2022/08/08	72.1	155.88	64	155.84	154.50	8.1	31,057	0.03%
2022/08/05	60	157.73	83.1	157.48	159.50	-23.1	31,147	-0.07%
2022/08/04	71	148.23	71.5	147.46	149.00	-0.5	31,240	0.00%
2022/08/03	51.1	150.15	51.5	150.30	148.50	-0.4	31,290	0.00%
2022/08/02	68.1	149.56	89	149.53	151.50	-20.9	31,482	-0.07%
2022/08/01	95	153.91	90	154.07	153.00	5	31,442	0.02%
2022/07/29	131	157.53	169	158.14	156.00	-38	31,376	-0.12%	大買/大賣/
2022/07/28	227.2	159.01	196.1	159.97	155.50	31.1	31,475	0.10%	大買/大賣/
2022/07/27	190	167.51	136.1	165.89	163.00	53.9	30,798	0.18%	大買/大賣/
2022/07/26	46	179.01	44.1	179.05	177.50	1.9	29,889	0.01%
2022/07/25	145	178.95	144	179.75	181.50	1	29,826	0.00%	大買/大賣/
2022/07/22	203	183.77	223	184.26	180.50	-20	29,766	-0.07%	大買/大賣/
2022/07/21	103.1	172.25	121.3	170.45	179.00	-18.2	29,265	-0.06%	大買/大賣/
2022/07/20	108	162.47	101	162.08	163.00	7	28,744	0.02%	大買/大賣/
2022/07/19	103	156.98	70.8	156.87	154.00	32.2	28,522	0.11%	大買/
2022/07/18	87.3	159.11	129.2	159.68	158.00	-41.9	28,377	-0.15%	大賣/
2022/07/15	34.2	152.80	30	152.58	152.50	4.2	28,062	0.01%
2022/07/14	81	150.00	72	148.45	150.00	9	28,107	0.03%
2022/07/13	56.2	151.73	52	151.12	146.50	4.2	27,985	0.02%
2022/07/12	20	156.05	37.2	153.35	150.00	-17.2	28,075	-0.06%
2022/07/11	67	167.23	59	165.53	162.00	8	28,455	0.03%
2022/07/08	182	168.79	131.1	168.68	165.00	50.9	28,630	0.18%	大買/大賣/
2022/07/07	99.1	163.79	115	164.36	174.00	-15.9	28,007	-0.06%	大賣/
2022/07/06	42	166.93	36	167.76	160.50	6	27,834	0.02%
2022/07/05	50	172.03	42	173.49	174.00	8	27,750	0.03%
2022/07/04	46.1	171.65	53.1	171.81	172.50	-7.1	27,851	-0.03%
2022/07/01	65	179.50	55.1	180.25	172.00	9.9	27,944	0.04%
2022/06/30	43	187.58	38	188.25	191.00	5	27,826	0.02%
2022/06/29	42.1	193.30	56	191.83	194.50	-13.9	27,816	-0.05%
2022/06/28	64.1	187.44	61	187.69	190.00	3.1	27,790	0.01%
2022/06/27	35	198.47	41	198.45	198.00	-6	28,067	-0.02%
2022/06/24	70	188.94	75	189.38	187.50	-5	28,540	-0.02%
2022/06/23	105	188.13	129	189.14	190.00	-24	28,676	-0.08%	大買/大賣/
2022/06/22	66.1	191.64	33	194.33	186.50	33.1	28,328	0.12%
2022/06/21	46	204.72	50	203.96	207.00	-4	28,133	-0.01%
2022/06/20	33	204.82	49.9	206.38	201.50	-16.9	28,206	-0.06%
2022/06/17	87.1	211.19	86.3	210.80	209.00	0.8	28,277	0.00%
2022/06/16	78.4	230.51	70.5	227.87	214.50	7.9	28,039	0.03%
2022/06/15	65.3	231.25	77	231.11	228.50	-11.8	28,074	-0.04%
2022/06/14	35	223.01	35	223.91	225.50	0	28,220	0.00%
2022/06/13	16.1	220.36	11	221.27	226.00	5.1	28,523	0.02%
2022/06/10	25.1	219.40	28.2	221.50	225.50	-3.1	29,039	-0.01%
2022/06/09	38.2	223.00	73.2	223.59	224.00	-35	29,291	-0.12%
2022/06/08	78.3	226.38	34	227.62	222.50	44.3	29,488	0.15%
2022/06/07	62.2	226.51	57.1	226.98	228.50	5	30,017	0.02%
2022/06/06	51	227.89	61	226.80	231.50	-10	30,785	-0.03%
2022/06/02	98.2	230.34	84	229.41	226.00	14.2	31,348	0.05%
2022/06/01	101.4	241.93	77.2	242.65	238.00	24.2	31,717	0.08%	大買/
2022/05/31	54	237.17	40	237.55	240.50	14	31,931	0.04%
2022/05/30	41	239.80	67	238.84	242.00	-26	32,963	-0.08%
2022/05/27	123.3	237.56	95	237.83	231.00	28.3	33,710	0.08%	大買/
2022/05/26	101.2	245.60	73	247.99	238.50	28.2	34,303	0.08%	大買/
2022/05/25	52	253.67	52	253.41	255.00	0	34,805	0.00%
2022/05/24	59	251.88	78	253.92	250.00	-19	35,532	-0.05%
2022/05/23	90.2	266.85	60	266.41	257.50	30.2	36,322	0.08%
2022/05/20	70	269.41	72.4	269.90	269.50	-2.4	36,532	-0.01%
2022/05/19	50	263.95	50	264.01	269.50	0	36,484	0.00%
2022/05/18	65	266.02	89	265.35	268.00	-24	36,532	-0.07%
2022/05/17	76	253.14	99	253.98	255.00	-23	36,520	-0.06%
2022/05/16	84	259.98	56.6	265.51	252.50	27.4	37,163	0.07%
2022/05/13	62	260.12	50	260.54	257.00	12	37,394	0.03%
2022/05/12	109	256.72	109	256.06	254.50	0	37,471	0.00%	大買/大賣/
2022/05/11	79	251.04	84	250.99	257.50	-5	37,788	-0.01%
2022/05/10	81	245.75	85	245.84	255.00	-4	37,985	-0.01%
2022/05/09	76.2	256.23	76.5	256.39	246.50	-0.3	38,497	0.00%
2022/05/06	52.1	274.69	41	275.22	272.00	11.1	38,829	0.03%
2022/05/05	54.5	279.48	66.1	277.98	286.00	-11.6	38,763	-0.03%
2022/05/04	47	264.35	34	265.03	262.50	13	38,558	0.03%
2022/05/03	48	265.17	67.1	265.47	264.50	-19	38,787	-0.05%
2022/04/29	55	262.61	36.2	262.46	260.50	18.8	38,955	0.05%
2022/04/28	53	255.36	48	255.10	260.00	5	38,880	0.01%
2022/04/27	46.1	245.08	81.1	242.96	252.50	-35	38,898	-0.09%
2022/04/26	71.2	246.08	49.1	249.26	242.50	22.1	38,817	0.06%
2022/04/25	22.2	250.94	18	250.83	248.50	4.2	39,070	0.01%
2022/04/22	33	265.18	33	265.89	267.50	0	39,245	0.00%
2022/04/21	29	274.23	27	275.74	275.00	2	39,660	0.01%
2022/04/20	70	271.41	94	271.01	276.50	-24	39,824	-0.06%
2022/04/19	76	272.78	56	273.46	268.50	20	39,943	0.05%
2022/04/18	76.1	264.98	80.1	266.99	272.50	-4	40,018	-0.01%
2022/04/15	71.1	264.74	63	262.67	265.50	8.1	40,260	0.02%
2022/04/14	74	285.04	97	283.96	281.50	-23	40,341	-0.06%
2022/04/13	40	286.23	41.1	287.50	289.50	-1.1	40,256	0.00%
2022/04/12	132	284.06	104.2	283.24	281.50	27.9	40,177	0.07%	大買/大賣/
2022/04/11	82.3	291.23	81.4	288.93	281.00	0.9	39,911	0.00%
2022/04/08	69	299.77	77	299.56	301.50	-8	39,727	-0.02%
2022/04/07	83	309.81	69.2	310.56	296.00	13.8	39,457	0.04%
2022/04/06	99.4	312.68	91.1	313.14	317.00	8.3	39,182	0.02%
2022/04/01	62.2	303.92	68.5	303.52	312.00	-6.3	39,128	-0.02%
2022/03/31	52.1	310.43	50	309.19	305.50	2	39,374	0.01%
2022/03/30	78	323.67	76.7	322.04	312.50	1.3	39,541	0.00%
2022/03/29	85.4	317.00	84.7	317.62	322.50	0.7	39,675	0.00%
2022/03/28	63.1	301.09	81.6	301.84	311.00	-18.5	40,065	-0.05%
2022/03/25	31.5	294.51	37.1	294.99	296.00	-5.6	40,418	-0.01%
2022/03/24	15	286.50	58.1	285.63	287.50	-43.1	40,965	-0.11%
2022/03/23	98.6	290.79	66.1	291.96	284.00	32.5	42,365	0.08%
2022/03/22	55.1	286.36	87.9	283.31	282.00	-32.8	42,972	-0.08%
2022/03/21	73	276.12	34.3	279.77	274.50	38.7	43,100	0.09%
2022/03/18	56.1	273.56	48	272.81	273.00	8.1	43,130	0.02%
2022/03/17	93.1	273.64	104.2	274.19	275.00	-11.1	42,942	-0.03%	大賣/
2022/03/16	104	259.94	89.1	260.21	255.00	14.9	42,428	0.04%	大買/
2022/03/15	55.4	271.10	109	277.83	260.50	-53.6	42,269	-0.13%	大賣/
2022/03/14	132	288.73	67	290.10	286.00	65	42,126	0.15%	大買/
2022/03/11	73.1	282.39	69	281.65	287.00	4.1	41,766	0.01%
2022/03/10	62.2	283.96	96.1	286.00	281.00	-33.9	41,630	-0.08%
2022/03/09	147.1	284.33	171	287.86	275.00	-24	41,146	-0.06%	大買/大賣/
2022/03/08	159.1	284.14	100	287.14	273.50	59.1	40,380	0.15%	大買/
2022/03/07	125	283.10	120.4	283.34	287.50	4.6	39,594	0.01%	大買/大賣/
2022/03/04	76.2	299.14	114.6	297.80	288.00	-38.4	39,069	-0.10%	大賣/
2022/03/03	193	316.06	184.2	317.30	312.00	8.8	38,732	0.02%	大買/大賣/
2022/03/02	162.5	301.02	157.2	300.38	307.00	5.3	37,914	0.01%	大買/大賣/
2022/03/01	178.3	284.27	166.2	285.44	299.50	12.1	37,091	0.03%	大買/大賣/
2022/02/25	68.2	267.12	73.4	266.24	272.50	-5.2	36,252	-0.01%
2022/02/24	161	245.90	163.5	246.86	248.00	-2.5	35,583	-0.01%	大買/大賣/
2022/02/23	146	244.65	167	244.48	245.00	-21	34,753	-0.06%	大買/大賣/
2022/02/22	136.3	237.00	134	238.63	233.50	2.3	33,923	0.01%	大買/大賣/
2022/02/21	25.1	234.48	25	235.42	239.00	0.1	33,503	0.00%
2022/02/18	82	234.29	86	234.17	238.50	-4	33,774	-0.01%
2022/02/17	95	237.77	71	237.18	233.00	24	33,898	0.07%
2022/02/16	143	245.20	218.2	244.31	243.00	-75.2	33,682	-0.22%	大買/大賣/
2022/02/15	132	235.17	69	237.25	232.00	63	33,336	0.19%	大買/
2022/02/14	82	234.40	72.5	232.57	231.00	9.5	33,092	0.03%
2022/02/11	118	243.25	155.3	241.28	244.00	-37.3	33,159	-0.11%	大買/大賣/
2022/02/10	167.1	238.10	130	238.92	234.00	37.1	32,875	0.11%	大買/大賣/
2022/02/09	104.1	232.17	96.5	234.06	236.50	7.6	32,706	0.02%	大買/
2022/02/08	86.6	219.38	88.5	218.76	224.00	-2	32,424	-0.01%
2022/02/07	46	201.90	63	203.85	209.50	-17	32,386	-0.05%
2022/01/26	60.1	203.32	70	202.66	199.50	-9.9	32,810	-0.03%
2022/01/25	86	209.63	84	210.82	205.50	2	33,233	0.01%
2022/01/24	51	210.92	52	211.33	213.50	-1	33,695	0.00%
2022/01/21	55	215.31	62	215.98	216.00	-7	34,692	-0.02%
2022/01/20	51	216.65	52.1	216.67	219.00	-1.1	35,430	0.00%
2022/01/19	77.1	212.30	88.1	211.47	215.00	-11	36,018	-0.03%
2022/01/18	100.5	214.01	107.1	215.02	209.00	-6.6	36,701	-0.02%	大賣/
2022/01/17	188	212.75	170	211.97	214.50	18	37,392	0.05%	大買/大賣/
2022/01/14	102.1	206.38	103.6	204.99	213.00	-1.5	37,851	0.00%	大買/大賣/
2022/01/13	125	199.44	124	196.84	200.50	1	38,128	0.00%	大買/大賣/
2022/01/12	42.1	199.98	38	201.49	200.50	4.1	38,678	0.01%
2022/01/11	51.9	201.22	66	202.31	199.00	-14.2	39,898	-0.04%
2022/01/10	123	209.07	95.1	209.79	207.00	27.9	40,656	0.07%	大買/
2022/01/07	86.1	208.72	68	210.42	199.00	18.1	41,496	0.04%
2022/01/06	53	210.49	51	210.51	211.00	2	41,693	0.00%
2022/01/05	43	220.26	43	221.05	218.50	0	42,783	0.00%
2022/01/04	142	223.98	125	221.80	221.00	17	44,346	0.04%	大買/大賣/
2022/01/03	69.1	232.42	88	229.29	226.00	-19	44,732	-0.04%
2021/12/30	89	234.83	87.9	236.23	239.00	1.1	44,982	0.00%
2021/12/29	64	239.82	62	238.75	238.00	2	44,942	0.00%
2021/12/28	66	240.55	69	240.36	245.50	-3	45,334	-0.01%
2021/12/27	168.1	249.99	156.5	247.04	238.50	11.6	45,452	0.03%	大買/大賣/
2021/12/24	162	247.95	182	247.47	249.00	-20	45,182	-0.04%	大買/大賣/
2021/12/23	169	247.38	167.2	245.53	243.00	1.8	45,107	0.00%	大買/大賣/
2021/12/22	294.2	241.50	325.1	240.62	243.00	-30.9	44,945	-0.07%	大買/大賣/
2021/12/21	127.7	226.67	164	231.46	238.50	-36.3	44,416	-0.08%	大買/大賣/
2021/12/20	174.5	226.19	124.3	224.54	217.00	50.2	43,896	0.11%	大買/大賣/
2021/12/17	253.5	223.36	245.9	224.10	225.50	7.6	43,928	0.02%	大買/大賣/
2021/12/16	179.2	208.83	164.1	213.01	217.50	15.1	42,868	0.04%	大買/大賣/
2021/12/15	63	189.86	84.1	190.28	198.00	-21.1	42,239	-0.05%
2021/12/14	48	186.48	37	185.04	180.00	11	42,330	0.03%
2021/12/13	34	192.78	30.5	191.67	194.00	3.5	43,128	0.01%
2021/12/10	24	187.94	23.8	188.50	187.50	0.3	43,465	0.00%
2021/12/09	54	194.81	52	192.88	188.50	2	44,281	0.00%
2021/12/08	26.5	188.40	94.2	188.87	194.50	-67.7	44,790	-0.15%
2021/12/07	27	178.06	37	177.91	177.00	-10	44,992	-0.02%
2021/12/06	52	180.44	88	180.61	178.50	-36	45,320	-0.08%
2021/12/03	122.4	189.90	54	190.18	190.00	68.4	45,555	0.15%	大買/
2021/12/02	16	185.25	10	185.55	184.50	6	45,714	0.01%
2021/12/01	19	184.74	20	183.85	187.00	-1	45,984	0.00%
2021/11/30	48	187.16	35.3	187.42	186.00	12.7	46,512	0.03%
2021/11/29	39	177.29	33	179.91	183.00	6	47,677	0.01%
2021/11/26	41	178.76	45	177.10	182.00	-4	48,042	-0.01%
2021/11/25	29.1	179.82	27	180.09	176.50	2.1	47,917	0.00%
2021/11/24	95.2	178.53	91	179.83	179.00	4.2	47,883	0.01%
2021/11/23	22.1	184.36	24.3	184.16	184.50	-2.2	48,613	0.00%
2021/11/22	32	188.62	33	188.41	190.00	-1	48,686	0.00%
2021/11/19	35.1	191.52	34.4	192.99	190.50	0.7	48,565	0.00%
2021/11/18	52.2	198.55	42.1	197.49	196.00	10.1	48,409	0.02%
2021/11/17	88.2	203.46	106.2	201.10	206.00	-18	48,307	-0.04%	大賣/
2021/11/16	55.1	200.94	48.1	199.71	193.50	7	47,897	0.01%
2021/11/15	40.2	196.23	108.1	195.76	198.50	-67.9	47,378	-0.14%	大賣/
2021/11/12	148.3	194.94	70	197.45	189.00	78.3	47,110	0.17%	大買/
2021/11/11	63	190.69	70	190.26	191.00	-7	46,520	-0.02%
2021/11/10	84	184.97	121	185.38	194.00	-37	46,153	-0.08%	大賣/
2021/11/09	80	182.66	33	182.29	181.00	47	45,662	0.10%
2021/11/08	52	185.37	44.6	184.28	181.00	7.4	45,141	0.02%
2021/11/05	64.4	191.67	57.4	188.50	197.00	7	44,724	0.02%
2021/11/04	50	194.88	56.1	194.21	190.50	-6.1	44,059	-0.01%
2021/11/03	142	195.40	147.1	195.78	193.50	-5.1	43,471	-0.01%	大買/大賣/
2021/11/02	203.3	203.64	188.1	203.89	205.50	15.2	43,072	0.04%	大買/大賣/
2021/11/01	106.1	211.78	117.2	211.98	210.00	-11.1	42,405	-0.03%	大買/大賣/
2021/10/29	271.3	204.24	234.8	204.88	201.00	36.6	41,622	0.09%	大買/大賣/
2021/10/28	98	188.78	94.8	192.17	196.50	3.3	40,311	0.01%
2021/10/27	94.2	171.96	111	172.72	179.00	-16.8	39,421	-0.04%	大賣/
2021/10/26	131	174.51	115.2	171.23	163.00	15.8	38,611	0.04%	大買/大賣/
2021/10/25	106.2	170.88	94	171.51	176.00	12.2	37,727	0.03%	大買/
2021/10/22	145	162.50	169.1	159.75	166.50	-24.1	36,525	-0.07%	大買/大賣/
2021/10/21	91.4	153.95	90	154.50	151.50	1.4	35,522	0.00%
2021/10/20	140	150.30	130.1	151.17	153.50	10	34,614	0.03%	大買/大賣/
2021/10/19	229.2	149.97	293	149.03	147.50	-63.8	33,683	-0.19%	大買/大賣/
2021/10/18	138.2	141.56	79	142.44	141.00	59.2	32,110	0.18%	大買/
2021/10/15	104.1	135.04	106	134.84	143.00	-1.9	31,001	-0.01%	大買/大賣/
2021/10/14	92	132.13	117.1	131.42	130.00	-25.1	29,551	-0.08%	大賣/
2021/10/13	153.6	135.26	142.1	133.74	131.50	11.5	28,779	0.04%	大買/大賣/
2021/10/12	129.2	131.30	147.3	130.85	133.00	-18.2	27,418	-0.07%	大買/大賣/
2021/10/08	52.1	123.70	65	127.52	130.00	-12.9	25,623	-0.05%
2021/10/07	48.1	115.76	103.2	115.37	118.50	-55.1	25,160	-0.22%	大賣/
2021/10/06	49	109.82	40	110.31	108.00	9	25,003	0.04%
2021/10/05	137.2	108.19	123	108.96	112.00	14.2	25,354	0.06%	大買/大賣/
2021/10/04	125	111.57	137	110.45	109.00	-12	25,273	-0.05%	大買/大賣/
2021/10/01	70	110.39	74.9	110.38	107.50	-4.9	25,585	-0.02%
2021/09/30	105.3	115.11	101	114.96	115.00	4.3	25,583	0.02%	大買/大賣/
2021/09/29	126.1	115.55	65.2	115.33	115.00	60.9	25,693	0.24%	大買/
2021/09/28	98.1	117.84	126.1	118.27	120.50	-28	25,254	-0.11%	大賣/
2021/09/27	79.3	117.27	63	116.76	114.50	16.2	24,602	0.07%
2021/09/24	136.3	119.17	108.1	118.90	118.00	28.2	24,250	0.12%	大買/大賣/
2021/09/23	68	112.44	101.4	113.40	115.50	-33.4	23,388	-0.14%	大賣/
2021/09/22	116	109.07	78	108.97	106.00	38	23,034	0.16%	大買/
2021/09/17	128	112.61	158	112.77	114.00	-30	22,693	-0.13%	大買/大賣/
2021/09/16	209.7	114.75	201	115.54	112.50	8.7	22,132	0.04%	大買/大賣/
2021/09/15	87	111.50	68.6	111.66	111.50	18.4	21,085	0.09%
2021/09/14	99.1	110.97	103	110.79	115.00	-3.9	20,608	-0.02%	大賣/
2021/09/13	131	111.30	129.2	110.79	109.00	1.8	19,661	0.01%	大買/大賣/
2021/09/10	69.7	104.33	85.5	106.03	110.50	-15.8	18,802	-0.08%
2021/09/09	77	100.06	141	98.88	100.50	-64	18,216	-0.35%	大賣/
2021/09/08	96	95.07	42	96.26	93.40	54	17,894	0.30%
2021/09/07	87.2	102.14	109.4	102.47	98.30	-22.2	17,543	-0.13%	大賣/
2021/09/06	101	110.77	110.3	111.20	109.00	-9.3	17,535	-0.05%	大買/大賣/
2021/09/03	114.7	111.23	134.3	111.23	110.00	-19.5	17,809	-0.11%	大買/大賣/
2021/09/02	246.4	111.04	216.5	111.40	109.00	29.8	17,265	0.17%	大買/大賣/
2021/09/01	98	104.58	112.6	105.11	109.00	-14.6	15,914	-0.09%	大賣/
2021/08/31	81.5	100.00	64.1	99.34	99.20	17.5	15,298	0.11%
2021/08/30	60	103.63	53	103.79	103.00	7	15,046	0.05%
2021/08/27	190.1	106.46	140.5	105.84	103.50	49.6	15,000	0.33%	大買/大賣/
2021/08/26	14.5	101.36	45	102.72	104.00	-30.5	14,197	-0.21%
2021/08/25	16	95.38	18	95.58	94.80	-2	14,015	-0.01%
2021/08/24	37.1	96.53	24	96.36	94.30	13.1	14,283	0.09%
2021/08/23	17	94.55	4	95.38	94.40	13	14,264	0.09%
2021/08/20	10	91.21	8	91.74	90.90	2	14,185	0.01%
2021/08/19	3	89.73	10	88.80	86.20	-7	14,118	-0.05%
2021/08/18	24	86.68	29	87.50	89.80	-5	14,353	-0.03%
2021/08/17	14	89.88	11	89.25	86.70	3	14,560	0.02%
2021/08/16	5	91.86	4	91.43	92.40	1	14,540	0.01%
2021/08/13	0	0.00	6.1	92.10	92.10	-6.1	14,543	-0.04%
2021/08/12	10.1	96.82	8	95.64	95.40	2.1	14,571	0.01%
2021/08/11	6	96.85	13	97.64	97.10	-7	14,663	-0.05%
2021/08/10	14.1	98.57	31.1	98.97	97.30	-17	14,664	-0.12%
2021/08/09	46	99.22	48.2	99.30	98.80	-2.2	14,657	-0.01%
2021/08/06	43.3	98.81	32.6	99.42	99.30	10.7	14,668	0.07%
2021/08/05	20.1	106.92	16.2	107.87	106.00	3.9	14,479	0.03%
2021/08/04	187.1	113.14	195.3	108.61	108.50	-8.2	14,651	-0.06%	大買/大賣/
2021/08/03	16	111.88	21.2	111.04	114.50	-5.1	14,710	-0.03%
2021/08/02	185.1	113.21	194.2	110.58	112.00	-9.1	14,752	-0.06%	大買/大賣/
2021/07/30	103	109.08	106	110.76	112.50	-3	14,891	-0.02%	大買/大賣/
2021/07/29	171.6	105.34	198	107.70	108.00	-26.4	14,903	-0.18%	大買/大賣/
2021/07/28	38.2	110.03	25.2	105.02	105.00	13	15,093	0.09%
2021/07/27	13.5	118.65	3	118.17	116.50	10.5	15,783	0.07%
2021/07/26	19.1	114.75	16.6	119.27	121.50	2.5	16,255	0.02%
2021/07/23	39.4	113.97	25	112.58	112.50	14.4	17,371	0.08%
2021/07/22	19.6	116.18	13	115.88	118.50	6.6	18,178	0.04%
2021/07/21	34.3	110.88	26.1	109.80	110.00	8.2	18,336	0.04%
2021/07/20	37.1	112.58	39	111.92	111.50	-1.9	18,661	-0.01%
2021/07/19	8.2	113.56	72	111.67	118.00	-63.8	18,678	-0.34%
2021/07/16	57.1	111.51	4	108.50	109.00	53.1	18,767	0.28%
2021/07/15	14	107.61	22.2	107.49	109.00	-8.2	18,898	-0.04%
2021/07/14	126	109.74	124.3	112.27	114.00	1.7	18,999	0.01%	大買/大賣/
2021/07/13	250.4	112.65	254.1	111.49	111.00	-3.6	18,915	-0.02%	大買/大賣/
2021/07/12	111.2	111.96	85.6	112.94	110.50	25.6	18,689	0.14%	大買/
2021/07/09	79.6	102.20	87	104.04	106.50	-7.4	18,206	-0.04%
2021/07/08	205.1	93.95	176	95.56	97.10	29	18,020	0.16%	大買/大賣/
2021/07/07	39	90.35	42	91.22	91.80	-3	17,495	-0.02%
2021/07/06	121	83.80	132	84.12	83.50	-11	17,327	-0.06%	大買/大賣/
2021/07/05	16	79.59	44.6	82.08	85.40	-28.6	17,067	-0.17%
2021/07/02	79	75.44	59	75.21	77.70	20	16,992	0.12%
2021/07/01	9	75.46	9	75.14	74.00	0	17,167	0.00%
2021/06/30	13	76.15	5	76.56	76.10	8	17,153	0.05%
2021/06/29	145	77.44	144	76.92	75.50	1	17,130	0.01%	大買/大賣/
2021/06/28	87	75.67	88	76.23	76.30	-1	16,934	-0.01%
2021/06/25	69	76.66	65	75.65	75.60	4	16,899	0.02%
2021/06/24	59	76.58	55	76.97	76.70	4	16,852	0.02%
2021/06/23	12	76.74	22	76.69	76.70	-10	16,816	-0.06%
2021/06/22	59	75.07	63	75.48	74.80	-4	16,677	-0.02%
2021/06/21	18	76.12	15	75.77	75.20	3	16,606	0.02%
2021/06/18	25	78.38	27.4	77.99	76.30	-2.4	16,489	-0.01%
2021/06/17	21.4	76.05	29	76.39	77.60	-7.7	16,286	-0.05%
2021/06/16	37	75.79	45	75.76	75.10	-8	16,105	-0.05%
2021/06/15	93	77.26	63	76.81	78.10	30	15,932	0.19%
2021/06/11	75	74.83	83.1	76.25	78.10	-8.1	15,368	-0.05%
2021/06/10	9	71.98	15	70.99	71.00	-6	14,589	-0.04%
2021/06/09	92.1	70.99	94	70.34	69.80	-1.9	14,417	-0.01%
2021/06/08	3	70.97	43	71.17	71.40	-40	14,302	-0.28%
2021/06/07	24	70.55	27	70.12	71.10	-3	14,221	-0.02%
2021/06/04	115	70.04	84	69.68	69.10	31	14,091	0.22%	大買/
2021/06/03	67	69.94	176	70.51	70.80	-109	13,914	-0.78%	大賣/鉅額交易
2021/06/02	81	68.90	87	69.06	69.00	-6	13,719	-0.04%
2021/06/01	263	69.85	147	70.21	69.40	116	13,598	0.85%	大買/大賣/鉅額交易
2021/05/31	32	67.73	36	67.88	68.40	-4	13,283	-0.03%
2021/05/28	24	67.26	19	67.50	67.50	5	13,129	0.04%
2021/05/27	21	65.97	21	66.75	65.60	0	13,009	0.00%
2021/05/26	49	67.02	39.7	66.83	66.30	9.3	12,918	0.07%
2021/05/25	46.7	65.49	70	66.32	67.50	-23.3	12,631	-0.18%
2021/05/24	18	59.84	18	60.41	61.40	0	12,312	0.00%
2021/05/21	54	60.07	25	60.02	59.80	29	12,295	0.24%
2021/05/20	45	59.21	27	59.60	58.80	18	12,298	0.15%
2021/05/19	99	58.61	106	58.50	58.20	-7	12,244	-0.06%	大賣/
2021/05/18	14	56.47	6	57.97	58.50	8	12,109	0.07%
2021/05/17	12	55.17	74	54.50	53.20	-62	12,039	-0.51%
2021/05/14	56	59.51	70.1	58.16	57.60	-14.1	11,963	-0.12%
2021/05/13	63	59.55	60	60.11	59.50	3	11,838	0.03%
2021/05/12	162	62.15	190	60.11	59.40	-28	11,728	-0.24%	大買/大賣/
2021/05/11	4	64.28	16	63.24	63.30	-12	11,444	-0.10%
2021/05/10	13.1	67.09	12	66.18	66.90	1.1	11,262	0.01%
2021/05/07	166	68.68	99	68.65	68.00	67	11,214	0.60%	大買/
2021/05/06	27	66.98	37	67.14	67.00	-10	11,047	-0.09%
2021/05/05	201	69.92	202	68.11	66.50	-1	10,896	-0.01%	大買/大賣/
2021/05/04	227	69.24	181.1	69.76	73.80	45.9	10,606	0.43%	大買/大賣/
2021/05/03	183.1	71.27	174.7	70.09	69.80	8.4	10,416	0.08%	大買/大賣/
2021/04/29	84.7	73.20	106.1	73.42	74.50	-21.4	10,415	-0.21%	大賣/
2021/04/28	125	64.33	142	67.23	67.80	-17	9,319	-0.18%	大買/大賣/
2021/04/27	97	61.90	100	61.71	61.70	-3	8,510	-0.04%
2021/04/26	53	60.39	70	61.17	62.60	-17	8,303	-0.20%
2021/04/23	13	57.98	13	57.53	58.80	0	7,967	0.00%
2021/04/22	17	58.53	16	56.81	56.50	1	8,021	0.01%
2021/04/21	55	59.52	38	59.25	58.70	17	7,949	0.21%
2021/04/20	26	60.17	21	60.11	61.00	5	7,961	0.06%
2021/04/19	97	59.62	92	59.24	59.00	5	7,977	0.06%
2021/04/16	106	58.81	97	59.22	59.50	9	7,882	0.11%	大買/
2021/04/15	30	56.77	43	57.89	59.30	-13	7,719	-0.17%
2021/04/14	181	57.86	170	56.85	56.40	11	7,561	0.15%	大買/大賣/
2021/04/13	40	57.92	40	58.16	57.90	0	7,244	0.00%
2021/04/12	84	58.02	87	57.06	56.90	-3	6,962	-0.04%
2021/04/09	109	58.14	93	57.76	57.50	16	6,837	0.23%	大買/
2021/04/08	98	56.67	100	56.87	57.20	-2	6,536	-0.03%
2021/04/07	57	56.01	59.5	55.76	57.40	-2.5	6,373	-0.04%
2021/04/06	6	53.58	2	53.55	53.40	4	6,225	0.06%
2021/04/01	1	52.80	10	52.40	53.00	-9	6,271	-0.14%
2021/03/31	54	52.93	58	52.30	52.10	-4	6,248	-0.06%
2021/03/30	10	52.38	6	52.03	52.40	4	6,224	0.06%
2021/03/29	4	51.95	3	52.07	51.90	1	6,285	0.02%
2021/03/24	4	50.95	1	51.30	50.70	3	6,395	0.05%
2021/03/23	3	51.60	4	51.20	51.10	-1	6,429	-0.02%
2021/03/22	0	51.60	2	51.80	51.40	-2	6,455	-0.03%
2021/03/19	4	50.98	0	0.00	51.00	4	6,639	0.06%
2021/03/18	1	52.10	4	52.45	51.90	-3	6,650	-0.05%
2021/03/17	45	52.17	52	51.57	51.90	-7	6,711	-0.10%
2021/03/16	48	52.14	42	51.90	51.90	6	6,770	0.09%
2021/03/15	42	51.60	40	51.66	51.60	2	6,891	0.03%
2021/03/12	41	51.30	40	51.00	51.00	1	7,027	0.01%
2021/03/11	4	50.95	1	51.00	51.00	3	7,576	0.04%
2021/03/10	1	49.95	1	50.20	50.10	0	8,052	0.00%
2021/03/09	3	49.45	0	0.00	49.50	3	8,093	0.04%
2021/03/08	11	50.63	11	50.02	49.95	0	8,096	0.00%
2021/03/05	6	50.09	6	49.84	49.95	0	8,098	0.00%
2021/03/04	48	51.36	40	50.90	50.90	8	8,126	0.10%
2021/03/03	10	51.10	10	52.10	51.90	0	8,098	0.00%
2021/03/02	1	52.60	1	52.10	52.10	0	8,061	0.00%
2021/02/26	4	53.25	0	0.00	53.00	4	8,057	0.05%
2021/02/24	23	54.88	11	54.25	53.90	12	8,146	0.15%
2021/02/23	36	55.90	26	55.23	55.40	10	8,135	0.12%
2021/02/22	31.5	55.73	36.3	56.73	57.30	-4.7	8,151	-0.06%
2021/02/19	8.3	54.48	10	55.14	55.90	-1.8	8,006	-0.02%
2021/02/18	3	53.80	10.1	53.86	54.00	-7.1	7,934	-0.09%
2021/02/17	2	52.75	0	0.00	53.20	2	7,932	0.03%
2021/02/05	11	51.80	1	53.00	51.80	10	7,883	0.13%
2021/02/04	1	52.60	0	0.00	52.20	1	7,859	0.01%
2021/02/03	11	53.72	8	53.13	53.30	3	7,823	0.04%
2021/02/02	9	52.67	0	0.00	52.90	9	7,771	0.12%
2021/02/01	2	51.70	0	0.00	51.40	2	7,737	0.03%
2021/01/29	12.1	54.38	8	54.58	52.20	4.1	7,685	0.05%
2021/01/28	2	53.70	2	53.90	53.40	0	7,537	0.00%
2021/01/27	19	52.22	9	52.48	52.50	10	7,391	0.14%
2021/01/26	77	51.93	82	52.15	51.10	-5	7,215	-0.07%
2021/01/25	80	56.43	51	55.26	54.10	29	7,011	0.41%
2021/01/22	34	55.84	35	55.89	57.90	-1	6,417	-0.02%
2021/01/21	4	52.70	4.2	53.53	52.70	-0.2	5,889	0.00%
2021/01/20	6	51.27	12	50.72	51.00	-6	5,790	-0.10%
2021/01/19	3	53.37	0	0.00	53.00	3	5,727	0.05%
2021/01/18	8	51.93	3	52.00	52.40	5	5,755	0.09%
2021/01/15	4.1	54.40	13	53.21	53.40	-8.9	5,758	-0.15%
2021/01/14	9	53.84	8.3	53.70	54.00	0.8	5,626	0.01%
2021/01/13	31.1	53.12	43.1	53.38	54.00	-12.1	5,539	-0.22%
2021/01/12	16.3	52.48	28	52.12	52.00	-11.7	5,405	-0.22%
2021/01/11	15	50.25	13	50.65	51.60	2	5,245	0.04%
2021/01/08	9	49.09	5	49.47	48.75	4	5,169	0.08%
2021/01/07	18	49.86	13	49.76	49.75	5	5,113	0.10%
2021/01/06	10	50.05	31	49.72	49.30	-21	5,073	-0.41%
2021/01/05	6	51.27	1	51.40	51.50	5	4,950	0.10%
2021/01/04	5	51.34	7	50.53	52.20	-2	4,891	-0.04%
2020/12/31	9	51.17	2	50.90	50.90	7	4,803	0.15%
2020/12/30	9	51.61	2	51.50	51.50	7	4,777	0.15%
2020/12/29	190	52.30	169	51.92	51.90	21	4,740	0.44%	大買/大賣/
2020/12/28	5	50.65	6	50.31	51.80	-1	4,581	-0.02%
2020/12/25	6	50.87	0	0.00	50.70	6	4,467	0.13%
2020/12/24	1	51.20	1	51.10	51.00	0	4,432	0.00%
2020/12/23	3	50.87	4	51.05	51.20	-1	4,403	-0.02%
2020/12/22	7	50.84	9	50.67	49.65	-2	4,331	-0.05%
2020/12/21	4	49.23	0	0.00	49.20	4	4,222	0.09%
2020/12/18	0	0.00	2	50.60	49.95	-2	4,176	-0.05%
2020/12/17	9	50.21	7	50.33	49.80	2	4,147	0.05%
2020/12/16	0	0.00	4	50.48	50.50	-4	4,107	-0.10%
2020/12/15	37	51.11	24	51.10	50.40	13	4,083	0.32%
2020/12/14	3	50.17	13	50.78	50.50	-10	3,880	-0.26%
2020/12/11	17	50.87	21	51.33	49.50	-4	3,852	-0.10%
2020/12/10	21	50.80	12	50.63	50.70	9	3,835	0.23%
2020/12/09	13	51.55	31	51.56	51.70	-18	3,743	-0.48%
2020/12/08	16.5	53.07	20	53.21	52.70	-3.5	3,599	-0.10%
2020/12/07	139.1	55.06	104	55.38	55.40	35.1	3,438	1.02%	大買/大賣/
2020/12/04	38	52.32	51	52.64	53.40	-13	2,870	-0.45%
2020/12/03	0	0.00	5	49.60	48.55	-5	2,374	-0.21%
2020/12/02	6	48.95	1	48.95	48.50	5	2,332	0.21%
2020/11/30	1	48.10	5	47.82	47.95	-4	2,292	-0.17%
2020/11/27	2	47.30	3	47.15	47.05	-1	2,241	-0.04%
2020/11/25	8	46.24	7	46.66	46.05	1	2,250	0.04%
2020/11/24	3	47.00	8	47.03	47.00	-5	2,210	-0.23%
2020/11/23	24	46.88	23	47.21	47.65	1	2,171	0.05%
2020/11/20	2	46.10	14	45.99	46.05	-12	2,028	-0.59%
2020/11/19	15	45.47	14.2	46.24	45.35	0.8	1,985	0.04%
2020/11/18	10	45.43	3	45.57	45.50	7	1,872	0.37%
2020/11/17	10	45.54	0	0.00	45.35	10	1,872	0.53%
2020/11/16	5	45.07	4.1	45.13	45.15	0.9	1,890	0.05%
2020/11/13	0	0.00	1	44.25	44.35	-1	1,879	-0.05%
2020/11/12	1.3	43.79	0	0.00	43.80	1.3	1,883	0.07%
2020/11/11	2	43.85	1	43.70	43.70	1	1,877	0.05%
2020/11/10	17	43.84	6	43.97	43.85	11	1,890	0.58%
2020/11/09	11	43.18	14	43.57	43.60	-3	1,877	-0.16%
2020/11/06	0	0.00	1	42.70	42.50	-1	1,872	-0.05%
2020/11/05	0	0.00	1	42.20	42.30	-1	1,880	-0.05%
2020/11/04	0	0.00	1	41.70	41.75	-1	1,924	-0.05%
2020/10/30	7	41.69	4	41.94	41.65	3	2,050	0.15%
2020/10/29	1	41.85	0	0.00	42.00	1	2,087	0.05%
2020/10/28	0	0.00	2	43.10	42.80	-2	2,080	-0.10%
2020/10/27	5	43.52	11	43.64	43.40	-6	2,133	-0.28%
2020/10/26	14	43.21	2	44.37	43.35	12	2,166	0.55%
2020/10/23	1	44.00	9	44.06	44.10	-8	2,143	-0.37%
2020/10/21	1	43.10	4	43.78	43.05	-3	2,425	-0.12%
2020/10/20	1	43.10	0	0.00	43.05	1	2,688	0.04%
2020/10/19	0	0.00	2	43.80	44.15	-2	2,701	-0.07%
2020/10/16	3	42.73	0	0.00	42.25	3	2,745	0.11%
2020/10/14	0	0.00	1	43.55	43.35	-1	2,935	-0.03%
2020/10/13	4	43.26	0	0.00	43.25	4	2,988	0.13%
2020/10/08	3	44.45	1	44.80	44.20	2	3,078	0.06%
2020/10/05	1	43.80	0	0.00	44.05	1	3,272	0.03%
2020/09/30	1	43.10	21	43.53	43.85	-20	3,455	-0.58%
2020/09/24	20	43.02	2	44.00	43.00	18	4,699	0.38%
2020/09/23	1	44.80	1	44.85	44.65	0	5,018	0.00%
2020/09/21	2	45.85	2	45.40	44.90	0	5,464	0.00%
2020/09/18	1	45.55	3	45.67	45.65	-2	5,792	-0.03%
2020/09/17	0	0.00	2	45.35	45.40	-2	6,221	-0.03%
2020/09/16	3	45.40	1	45.65	45.05	2	6,332	0.03%
2020/09/15	8	45.59	0	0.00	45.40	8	6,368	0.13%
2020/09/14	0	0.00	1	43.90	44.00	-1	6,492	-0.02%
2020/09/08	1	43.75	1	43.90	43.85	0	6,580	0.00%
2020/09/04	5	43.53	4	43.60	43.95	1	6,670	0.01%
2020/09/03	3	44.48	6	45.11	44.40	-3	6,680	-0.04%
2020/09/02	8	44.84	2	45.00	45.10	6	6,696	0.09%
2020/08/25	0	0.00	1	44.50	44.40	-1	6,849	-0.01%
2020/08/24	0	0.00	3	43.30	43.40	-3	6,875	-0.04%
2020/08/21	1	43.15	2	43.20	43.50	-1	6,903	-0.01%
2020/08/20	9	41.66	11	42.44	42.40	-2	6,915	-0.03%
2020/08/19	1	45.00	7	45.11	45.20	-6	6,871	-0.09%
2020/08/18	2	46.35	10	46.50	46.30	-8	6,847	-0.12%
2020/08/17	5	46.90	12	46.66	47.00	-7	6,914	-0.10%
2020/08/14	2	46.50	2	46.73	47.00	0	6,979	0.00%
2020/08/12	2	46.70	3	46.65	46.60	-1	6,993	-0.01%
2020/08/11	0	0.00	1	47.60	47.30	-1	6,969	-0.01%
2020/08/10	11	47.43	4	48.18	47.25	7	6,966	0.10%
2020/08/07	5.1	48.30	4	48.29	48.45	1.1	6,937	0.02%
2020/08/06	3	47.78	2	47.83	47.70	1	6,923	0.01%
2020/08/05	14	48.51	18	48.49	48.60	-4	6,887	-0.06%
2020/08/04	9	47.42	5	47.58	47.80	4	6,835	0.06%
2020/08/03	3	47.00	2	47.23	47.10	1	6,806	0.01%
2020/07/31	5	46.83	5	47.15	47.05	0	6,820	0.00%
2020/07/30	1	47.60	1	47.35	47.80	0	6,752	0.00%
2020/07/29	9	46.80	5	46.31	46.95	4	6,725	0.06%
2020/07/28	18	47.00	37	46.80	46.20	-19	6,658	-0.29%
2020/07/27	13	50.30	21	50.48	49.15	-8	6,524	-0.12%
2020/07/24	80	53.59	71	53.35	52.10	9	6,354	0.14%
2020/07/23	18	52.58	26	52.84	52.90	-8	6,085	-0.13%
2020/07/22	18	52.24	3	52.03	52.50	15	6,034	0.25%
2020/07/21	19	51.97	26	52.23	53.00	-7	6,100	-0.11%
2020/07/20	1	48.70	3	50.02	50.80	-2	6,105	-0.03%
2020/07/17	10	49.79	11	50.05	48.95	-1	6,066	-0.02%
2020/07/16	7	50.39	7	50.49	50.10	0	6,051	0.00%
2020/07/15	14	51.16	24	50.53	50.10	-10	6,025	-0.17%
2020/07/14	3	50.80	2	51.00	51.00	1	6,004	0.02%
2020/07/13	15	50.90	1	51.10	51.60	14	5,971	0.23%
2020/07/10	36	50.94	34	50.72	50.80	2	5,933	0.03%
2020/07/09	18	53.72	6	54.20	52.60	12	5,837	0.21%
2020/07/08	28	53.49	21	53.60	54.00	7	5,663	0.12%
2020/07/07	36	51.71	36	51.50	51.50	0	5,429	0.00%
2020/07/06	20	54.22	33.6	54.49	54.00	-13.6	5,261	-0.26%
2020/07/03	41	53.37	65	53.98	52.80	-24	5,033	-0.48%
2020/07/02	52	48.85	53	49.43	51.30	-1	4,544	-0.02%
2020/07/01	30	46.98	22	46.97	47.75	8	4,233	0.19%
2020/06/30	34	47.80	44	47.22	46.40	-10	4,065	-0.25%
2020/06/29	34	46.61	18.2	46.47	46.50	15.9	3,795	0.42%
2020/06/24	30	45.16	48	45.19	44.80	-18	3,484	-0.52%
2020/06/23	10	42.87	5	43.40	43.35	5	3,083	0.16%
2020/06/22	6	42.66	3	42.18	42.70	3	2,987	0.10%
2020/06/19	6	41.93	2	42.55	41.00	4	2,984	0.13%
2020/06/17	0	0.00	1	41.90	41.70	-1	2,797	-0.04%
2020/06/16	0.2	41.75	0	0.00	41.90	0.2	2,819	0.01%
2020/06/15	6	41.79	6	41.72	41.45	0	2,862	0.00%
2020/06/12	7	41.26	2	41.48	41.65	5	2,889	0.17%
2020/06/11	7	43.57	4	44.03	42.80	3	2,908	0.10%
2020/06/10	0	0.00	3	44.47	44.20	-3	2,951	-0.10%
2020/06/09	7	44.29	6	44.47	44.35	1	2,993	0.03%
2020/06/08	9	45.07	6	44.92	44.90	3	3,017	0.10%
2020/06/05	4	44.81	4	45.05	44.90	0	2,992	0.00%
2020/06/04	9	44.98	5	44.97	45.00	4	3,007	0.13%
2020/06/03	4	44.53	8	44.82	45.05	-4	3,010	-0.13%
2020/06/02	10	44.83	3	44.57	44.40	7	2,974	0.24%
2020/06/01	16	44.95	39	44.80	45.10	-23	2,948	-0.78%
2020/05/29	2	44.13	0	0.00	43.60	2	2,905	0.07%
2020/05/28	5	44.42	1	43.35	43.35	4	2,887	0.14%
2020/05/27	2	44.33	12	43.31	43.85	-10	2,902	-0.34%
2020/05/25	3	43.50	3	43.35	43.70	0	2,915	0.00%
2020/05/22	20	44.96	15	44.40	43.60	5	2,934	0.17%
2020/05/21	46	44.03	5	44.02	43.95	41	2,875	1.43%
2020/05/20	2	42.03	1	42.75	42.30	1	2,828	0.04%
2020/05/18	1	41.00	0	0.00	40.50	1	2,819	0.04%
2020/05/15	0	41.55	1	41.80	41.35	-1	2,838	-0.04%
2020/05/14	0	0.00	4	42.50	42.10	-4	2,851	-0.14%
2020/05/13	2	43.58	3	43.68	43.70	-1	2,869	-0.03%
2020/05/12	1	42.85	3	42.45	42.40	-2	2,915	-0.07%
2020/05/11	2	43.30	2	43.38	43.35	0	2,927	0.00%
2020/05/08	1	43.35	2	43.10	43.05	-1	2,945	-0.03%
2020/05/07	4	43.55	3	43.60	43.55	1	2,940	0.03%
2020/05/06	0	0.00	2	42.90	42.60	-2	2,932	-0.07%
2020/04/30	0	0.00	1	43.30	43.35	-1	3,014	-0.03%
2020/04/29	4	42.95	1	42.90	43.20	3	3,039	0.10%
2020/04/28	2	43.00	0	0.00	42.95	2	3,127	0.06%
2020/04/27	0	0.00	2	42.95	42.80	-2	3,171	-0.06%
2020/04/24	12	42.80	4	42.39	42.55	8	3,160	0.25%
2020/04/23	22	44.69	28	44.99	45.30	-6	3,036	-0.20%
2020/04/22	0	0.00	2	41.80	42.65	-2	2,927	-0.07%
2020/04/21	3	42.42	6	42.72	41.80	-3	2,950	-0.10%
2020/04/20	0	0.00	3	42.37	43.00	-3	3,053	-0.10%
2020/04/17	10	42.29	2	43.05	42.05	8	3,103	0.26%
2020/04/15	2	41.15	4	41.25	41.80	-2	3,291	-0.06%
2020/04/14	5	40.68	1	40.80	41.00	4	3,368	0.12%
2020/04/09	3	40.50	5	40.48	40.35	-2	3,753	-0.05%
2020/04/08	2	40.93	2	40.05	41.20	0	3,905	0.00%
2020/04/07	7	38.55	2	39.05	38.80	5	3,875	0.13%
2020/03/31	0	0.00	2	36.48	36.30	-2	3,870	-0.05%
2020/03/26	1	35.85	1	36.45	36.50	0	3,829	0.00%
2020/03/25	2	36.33	2	36.43	36.40	0	3,837	0.00%
2020/03/24	1	33.95	0	0.00	34.10	1	3,804	0.03%
2020/03/20	0	0.00	2	31.75	32.05	-2	3,796	-0.05%
2020/03/19	4	29.94	5	29.44	29.15	-1	3,801	-0.03%
2020/03/18	5.1	33.07	2	32.35	32.35	3.1	3,768	0.08%
2020/03/17	1	32.25	4	31.15	32.95	-3	3,806	-0.08%
2020/03/16	0	0.00	1.3	32.87	32.70	-1.3	3,763	-0.03%
2020/03/12	2.2	38.95	0	0.00	38.35	2.2	3,623	0.06%
2020/03/06	0	0.00	1	45.65	45.05	-1	3,566	-0.03%
2020/03/05	0	0.00	1	45.85	45.90	-1	3,598	-0.03%
2020/03/03	1	46.10	1	45.55	45.55	0	3,623	0.00%
2020/02/27	2.3	45.72	1	45.75	44.05	1.3	3,588	0.04%
2020/02/25	1	46.10	2	45.93	46.10	-1	3,569	-0.03%
2020/02/24	1	47.10	1	47.30	46.80	0	3,538	0.00%
2020/02/21	0.1	48.00	2	47.60	47.65	-1.9	3,525	-0.05%
2020/02/20	5	48.13	1	48.10	48.15	4	3,499	0.11%
2020/02/19	4	48.73	2	48.75	48.60	2	3,494	0.06%
2020/02/18	1	48.35	1	48.20	48.90	0	3,514	0.00%
2020/02/17	3	48.60	0	0.00	48.45	3	3,503	0.09%
2020/02/13	11	49.91	0	0.00	50.00	11	3,453	0.32%
2020/02/12	0	0.00	8	48.73	49.25	-8	3,412	-0.23%
2020/02/11	6	47.86	0	0.00	48.05	6	3,445	0.17%
2020/02/10	3	46.65	0	0.00	46.65	3	3,439	0.09%
2020/02/07	6	47.40	6	47.28	47.15	0	3,447	0.00%
2020/02/06	2	47.75	2	48.05	48.30	0	3,450	0.00%
2020/02/05	4	47.71	2	47.23	47.00	2	3,439	0.06%
2020/02/04	3	47.53	1	47.50	48.00	2	3,428	0.06%
2020/02/03	4	45.65	5	46.75	46.60	-1	3,452	-0.03%
2020/01/31	10	49.86	3	50.40	49.45	7	3,488	0.20%
2020/01/30	6.1	52.82	13	52.82	52.10	-6.9	3,523	-0.20%
2020/01/20	2	58.10	0	0.00	57.80	2	3,613	0.06%
2020/01/17	5	58.80	4	59.18	58.80	1	3,640	0.03%
2020/01/16	3	59.67	2	59.70	59.10	1	3,717	0.03%
2020/01/15	5	59.28	4	59.48	58.90	1	3,685	0.03%
2020/01/14	19	59.76	30	59.40	59.40	-11	3,670	-0.30%
2020/01/13	9	58.82	4	59.03	59.50	5	3,550	0.14%
2020/01/10	4	58.90	7	58.76	58.60	-3	3,536	-0.08%
2020/01/09	16	57.76	28	57.50	58.30	-12	3,463	-0.35%
2020/01/08	23	56.23	7	56.71	55.70	16	3,326	0.48%
2020/01/07	14	56.67	12	56.92	56.10	2	3,239	0.06%
2020/01/06	1	58.10	3	57.10	56.60	-2	3,189	-0.06%
2020/01/03	40	60.00	41	60.01	59.00	-1	3,236	-0.03%
2020/01/02	13	59.10	18	58.39	59.20	-5	3,036	-0.16%
2019/12/31	12	56.35	2	56.90	56.30	10	2,891	0.35%
2019/12/27	1	56.70	6	56.70	56.50	-5	3,048	-0.16%
2019/12/26	10	57.13	1	57.10	56.70	9	3,070	0.29%
2019/12/25	4	56.30	0	0.00	56.50	4	3,056	0.13%
2019/12/24	1	55.30	11	55.30	55.20	-10	3,088	-0.32%
2019/12/23	0	55.40	8	56.00	55.40	-8	3,116	-0.26%
2019/12/20	1	56.70	2	56.80	56.50	-1	3,169	-0.03%
2019/12/19	6	56.90	1	56.70	56.70	5	3,245	0.15%
2019/12/18	9	56.79	10	56.55	56.20	-1	3,316	-0.03%
2019/12/17	1	56.80	11	56.77	56.70	-10	3,756	-0.27%
2019/12/16	1	56.30	0	0.00	56.20	1	4,080	0.02%
2019/12/13	0	0.00	7	55.21	55.10	-7	4,112	-0.17%
2019/12/12	18	56.29	3	56.30	55.80	15	4,110	0.36%
2019/12/11	3	54.83	3	55.00	55.00	0	4,047	0.00%
2019/12/06	4	53.58	3	53.90	53.90	1	4,137	0.02%
2019/12/05	13	53.78	5	54.30	54.20	8	4,223	0.19%
2019/12/02	0	0.00	15	53.60	53.60	-15	4,322	-0.35%
2019/11/29	11	56.64	11	56.07	55.50	0	4,310	0.00%
2019/11/28	2	56.40	2	55.90	56.00	0	4,278	0.00%
2019/11/27	1	56.20	6	56.35	56.10	-5	4,348	-0.11%
2019/11/26	1	56.10	1	56.40	56.50	0	4,448	0.00%
2019/11/25	9	56.07	2	56.20	55.70	7	4,482	0.16%
2019/11/22	9	55.30	0	0.00	55.00	9	4,476	0.20%
2019/11/21	1	54.70	5	54.90	55.10	-4	4,518	-0.09%
2019/11/20	4	55.00	0	0.00	55.50	4	4,564	0.09%
2019/11/19	8	55.50	4	55.10	55.10	4	4,634	0.09%
2019/11/18	4	55.43	3	55.20	55.20	1	4,737	0.02%
2019/11/15	0	0.00	1	54.60	55.10	-1	4,998	-0.02%
2019/11/14	3	54.77	21	54.95	54.20	-18	5,063	-0.36%
2019/11/13	31	55.11	11	55.49	55.40	20	5,266	0.38%
2019/11/12	2	54.65	2	54.75	54.90	0	5,298	0.00%
2019/11/11	1	54.70	2	54.55	54.10	-1	5,362	-0.02%
2019/11/08	11	55.68	44	56.03	55.90	-33	5,378	-0.61%
2019/11/07	13	57.71	1	57.20	57.40	12	5,381	0.22%
2019/11/06	3	59.10	9	58.67	58.20	-6	5,429	-0.11%
2019/11/05	26	58.66	3	58.93	58.70	23	5,471	0.42%
2019/11/04	2	57.60	1	58.10	58.00	1	5,545	0.02%
2019/11/01	3.1	57.56	8	57.51	57.40	-4.9	5,587	-0.09%
2019/10/31	5	58.54	0	0.00	58.00	5	5,631	0.09%
2019/10/30	29	59.76	79	59.96	59.50	-50	5,631	-0.89%
2019/10/29	77	60.30	43	60.56	60.00	34	5,586	0.61%
2019/10/28	41	60.28	30	60.74	60.60	11	5,596	0.20%
2019/10/25	2	58.45	30	58.54	58.50	-28	5,523	-0.51%
2019/10/24	46	58.45	2	58.55	59.00	44	5,619	0.78%
2019/10/23	3	56.70	0	0.00	56.80	3	5,903	0.05%
2019/10/22	10	56.92	7	56.50	56.70	3	6,112	0.05%
2019/10/21	4	56.30	3	56.63	56.70	1	6,112	0.02%
2019/10/18	2	56.30	6	56.35	55.60	-4	6,120	-0.07%
2019/10/17	5	56.20	1	55.90	56.20	4	6,114	0.07%
2019/10/16	0	0.00	2	55.65	55.20	-2	6,171	-0.03%
2019/10/15	1	56.10	14	55.60	55.70	-13	6,166	-0.21%
2019/10/14	13	56.45	2	56.10	55.80	11	6,180	0.18%
2019/10/09	7	54.90	25	56.14	55.20	-18	6,182	-0.29%
2019/10/08	21	58.02	1	58.80	58.10	20	6,080	0.33%
2019/10/07	4	58.80	17	58.93	58.70	-13	6,174	-0.21%
2019/10/04	30	58.67	26	59.00	58.20	4	6,210	0.06%
2019/10/03	6	57.45	18	57.66	57.50	-12	6,118	-0.20%
2019/10/02	23	58.33	7	58.11	58.50	16	6,113	0.26%
2019/10/01	6	58.17	0	0.00	58.30	6	6,158	0.10%
2019/09/27	1	57.60	4	58.25	57.80	-3	6,240	-0.05%
2019/09/26	6	59.77	5	59.50	59.40	1	6,322	0.02%
2019/09/25	5	59.68	4	59.48	59.60	1	6,379	0.02%
2019/09/24	6	60.33	7	59.53	59.20	-1	6,395	-0.02%
2019/09/23	9	61.49	10	61.42	61.30	-1	6,301	-0.02%
2019/09/20	43	62.99	50	62.75	60.80	-7	6,224	-0.11%
2019/09/19	56.7	60.02	92	60.59	61.60	-35.3	5,795	-0.61%
2019/09/18	17	58.22	27	57.74	57.50	-10	5,619	-0.18%
2019/09/17	20	57.88	1	57.80	58.20	19	5,619	0.34%
2019/09/16	1	57.20	3	57.30	57.60	-2	5,640	-0.04%
2019/09/12	5	58.46	1	58.70	58.20	4	5,644	0.07%
2019/09/11	2	58.75	5	58.62	58.70	-3	5,630	-0.05%
2019/09/10	4	58.13	6	58.08	58.00	-2	5,584	-0.04%
2019/09/09	25	58.52	19	58.79	58.00	6	5,544	0.11%
2019/09/06	12	58.33	10	58.80	59.00	2	5,454	0.04%
2019/09/05	3	57.50	5	58.00	58.00	-2	5,382	-0.04%
2019/09/04	3	56.97	0	0.00	57.10	3	5,354	0.06%
2019/09/03	1	57.00	2	58.00	56.50	-1	5,439	-0.02%
2019/09/02	1.3	57.40	28	57.14	57.40	-26.7	5,441	-0.49%
2019/08/30	18	57.36	5	57.14	56.80	13	5,419	0.24%
2019/08/29	10	56.46	13	56.95	57.00	-3	5,340	-0.06%
2019/08/28	16	55.58	15	56.01	55.50	1	5,235	0.02%
2019/08/27	0	0.00	1	54.80	54.30	-1	5,189	-0.02%
2019/08/26	18	54.69	6	54.53	53.90	12	5,174	0.23%
2019/08/23	1	56.40	7	57.09	56.90	-6	5,128	-0.12%
2019/08/22	18	56.46	26	56.67	56.40	-8	5,109	-0.16%
2019/08/21	50	58.20	8	57.61	57.20	42	5,041	0.83%
2019/08/20	16	58.68	35	58.61	58.10	-19	4,947	-0.38%
2019/08/19	20	55.04	33	55.88	56.10	-13	4,697	-0.28%
2019/08/16	41	55.32	27	54.97	54.10	14	4,616	0.30%
2019/08/15	8	52.83	5	53.08	52.80	3	4,413	0.07%
2019/08/14	5	53.30	3	53.07	52.40	2	4,405	0.05%
2019/08/13	4	54.18	5	54.22	53.50	-1	4,355	-0.02%
2019/08/12	9	55.61	7	56.10	55.30	2	4,337	0.05%
2019/08/08	6	55.10	5	55.38	55.70	1	4,286	0.02%
2019/08/07	12	55.67	10	54.25	54.00	2	4,232	0.05%
2019/08/06	27	54.33	15	55.11	55.00	12	4,193	0.29%
2019/08/05	10	57.10	6	57.52	56.60	4	4,101	0.10%
2019/08/02	12.5	59.36	7.5	59.69	59.00	5	4,055	0.12%
2019/08/01	5	61.66	4	61.63	61.30	1	4,025	0.02%
2019/07/31	5	61.08	7	61.57	62.90	-2	3,997	-0.05%
2019/07/30	25	63.44	23	62.79	60.40	2	3,974	0.05%
2019/07/29	8	63.16	3	63.13	63.40	5	3,861	0.13%
2019/07/26	13	63.08	18	62.54	63.50	-5	3,813	-0.13%
2019/07/25	87	63.04	83	62.55	61.50	4	3,734	0.11%
2019/07/24	20	57.37	63	58.81	60.70	-43	3,387	-1.27%
2019/07/23	1	54.60	41	55.24	55.20	-40	3,258	-1.23%
2019/07/22	43	56.01	8	55.49	56.10	35	3,287	1.06%
2019/07/19	5	53.90	22	54.60	54.00	-17	3,404	-0.50%
2019/07/18	18	54.72	5	54.20	53.20	13	3,432	0.38%
2019/07/17	10	55.60	1	55.00	56.00	9	3,407	0.26%
2019/07/16	10	54.90	3	55.40	55.40	7	3,466	0.20%
2019/07/15	4	55.97	0	0.00	55.90	4	3,586	0.11%
2019/07/12	1	56.70	3	56.80	56.40	-2	3,660	-0.05%
2019/07/11	29	56.56	23	56.66	56.80	6	3,642	0.16%
2019/07/10	4	54.50	8	54.43	55.30	-4	3,519	-0.11%
2019/07/09	6	53.92	2	53.70	54.00	4	3,451	0.12%
2019/07/08	5	53.14	45	52.86	52.20	-40	3,411	-1.17%
2019/07/05	59	54.19	44	54.06	54.50	15	3,418	0.44%
2019/07/04	8	53.70	12	53.41	53.70	-4	3,400	-0.12%
2019/07/03	26	52.80	9	53.11	51.10	17	3,368	0.50%
2019/07/02	23	51.84	10	51.26	52.00	13	3,268	0.40%
2019/07/01	3	50.10	8	50.49	50.70	-5	3,203	-0.16%
2019/06/27	1	48.50	4	48.83	48.60	-3	3,217	-0.09%
2019/06/26	4	48.45	0	0.00	48.45	4	3,205	0.12%
2019/06/25	69	50.53	72	50.24	48.35	-3	3,182	-0.09%
2019/06/24	2	49.43	2	49.58	49.75	0	3,017	0.00%
2019/06/21	37	49.23	31	48.54	47.35	6	2,962	0.20%
2019/06/20	6	48.26	12	48.41	48.40	-6	2,927	-0.20%
2019/06/19	11	47.65	1	47.25	47.75	10	2,928	0.34%
2019/06/17	0	0.00	2	46.95	46.80	-2	2,986	-0.07%
2019/06/12	11	48.20	11	48.00	48.00	0	3,022	0.00%
2019/06/11	1	46.40	2	47.08	48.55	-1	3,006	-0.03%
2019/06/10	1	45.65	1	44.85	44.70	0	2,927	0.00%
2019/06/04	0	0.00	1	43.85	43.70	-1	2,933	-0.03%
2019/06/03	3	43.93	3	44.32	44.45	0	2,948	0.00%
2019/05/31	3	44.48	2	43.90	43.90	1	2,969	0.03%
2019/05/29	2	43.70	0	0.00	43.50	2	3,005	0.07%
2019/05/28	1	42.40	11	42.50	42.80	-10	3,041	-0.33%
2019/05/27	2	41.05	2	40.98	41.25	0	3,089	0.00%
2019/05/24	10	41.80	0	0.00	41.75	10	3,106	0.32%
2019/05/22	5	43.90	5	44.05	44.15	0	3,132	0.00%
2019/05/21	0	0.00	1	43.50	43.15	-1	3,483	-0.03%
2019/05/20	1	44.40	2	44.10	43.90	-1	3,605	-0.03%
2019/05/17	0	0.00	1	44.35	44.35	-1	3,633	-0.03%
2019/05/16	0	0.00	14	46.11	45.45	-14	3,627	-0.39%
2019/05/15	1	46.15	0	0.00	46.65	1	3,650	0.03%
2019/05/14	14	45.47	1	45.50	45.50	13	3,673	0.35%
2019/05/13	5	47.22	17	45.94	45.85	-12	3,687	-0.33%
2019/05/10	5	47.03	3	47.12	46.90	2	3,692	0.05%
2019/05/09	0	0.00	1	46.65	46.65	-1	3,687	-0.03%
2019/05/08	1	49.40	0	0.00	48.60	1	3,657	0.03%
2019/05/07	0	0.00	19	50.20	49.60	-19	3,653	-0.52%
2019/05/06	8	49.91	8.2	49.84	49.95	-0.2	3,669	-0.01%
2019/05/03	16	50.67	5	50.56	51.40	11	3,649	0.30%
2019/05/02	4	51.03	20	51.68	50.70	-16	3,654	-0.44%
2019/04/30	3	50.60	2	50.30	50.90	1	3,629	0.03%
2019/04/29	27	50.95	19	50.48	49.55	8	3,696	0.22%
2019/04/26	10	49.88	27	49.91	50.50	-17	3,621	-0.47%
2019/04/25	37	50.23	51	50.25	50.60	-14	3,583	-0.39%
2019/04/24	13	48.88	7	48.91	48.60	6	3,463	0.17%
2019/04/23	1	48.00	4	48.23	47.85	-3	3,476	-0.09%
2019/04/22	14	50.16	14	49.51	49.05	0	3,485	0.00%
2019/04/19	26	49.33	16	49.44	49.80	10	3,458	0.29%
2019/04/18	5	47.68	4	48.29	47.75	1	3,312	0.03%
2019/04/17	0	0.00	3	47.15	47.15	-3	3,229	-0.09%
2019/04/16	3	47.17	2	47.23	47.05	1	3,235	0.03%
2019/04/15	1.2	46.61	0	0.00	47.15	1.2	3,240	0.04%
2019/04/12	1	45.90	1	45.85	45.80	0	3,260	0.00%
2019/04/11	22	48.18	3	47.45	46.65	19	3,285	0.58%
2019/04/10	7	47.51	2	47.13	47.40	5	3,284	0.15%
2019/04/09	12	47.31	2	46.70	46.70	10	3,271	0.31%
2019/04/08	2	46.30	25	45.96	45.85	-23	3,231	-0.71%
2019/04/03	1	45.70	2	45.83	45.60	-1	3,397	-0.03%
2019/04/02	5	45.63	4	46.05	45.80	1	3,448	0.03%
2019/04/01	0	44.40	1	44.50	44.45	-1	3,397	-0.03%
2019/03/26	1	44.10	4	44.15	44.10	-3	3,439	-0.09%
2019/03/25	1	44.80	1	44.15	44.10	0	3,434	0.00%
2019/03/22	5	46.02	3	45.87	45.80	2	3,436	0.06%
2019/03/21	5	45.74	2	45.70	45.80	3	3,419	0.09%
2019/03/20	5	46.76	5	46.89	46.25	0	3,405	0.00%
2019/03/19	5	46.15	15	45.71	46.40	-10	3,401	-0.29%
2019/03/18	5	45.06	2	45.13	44.85	3	3,357	0.09%
2019/03/15	1	44.45	4	44.25	44.85	-3	3,355	-0.09%
2019/03/14	4	44.85	20	44.20	44.00	-16	3,365	-0.48%
2019/03/13	3	44.50	0	0.00	44.65	3	3,399	0.09%
2019/03/12	4	44.28	5	43.98	43.80	-1	3,412	-0.03%
2019/03/11	1	43.95	2	43.85	43.75	-1	3,458	-0.03%
2019/03/08	1	43.65	2	43.70	43.80	-1	3,525	-0.03%
2019/03/07	1	44.60	12	43.96	43.90	-11	3,573	-0.31%
2019/03/06	0	44.20	0	0.00	44.20	0	3,639	0.00%
2019/03/05	1	45.30	0	0.00	44.85	1	3,708	0.03%
2019/03/04	7	45.24	4	45.00	44.90	3	3,854	0.08%
2019/02/27	14	46.20	1	45.95	45.95	13	3,874	0.34%
2019/02/26	18	49.20	2	48.65	48.00	16	3,834	0.42%
2019/02/25	10	47.85	2	47.90	47.85	8	3,907	0.20%
2019/02/22	2	48.40	0	0.00	48.00	2	3,955	0.05%
2019/02/21	12	48.39	28	47.96	48.65	-16	4,044	-0.40%
2019/02/20	91	50.05	109	50.01	48.30	-18	4,041	-0.45%	大賣/
2019/02/19	25	46.92	29	47.82	48.85	-4	3,713	-0.11%
2019/02/18	5	44.22	1	44.30	44.45	4	3,564	0.11%
2019/02/15	2	44.08	1	43.30	43.30	1	3,522	0.03%
2019/02/14	27	43.98	1	44.00	43.70	26	3,512	0.74%
2019/02/13	10	43.00	1	43.55	43.00	9	3,482	0.26%
2019/02/12	1	43.20	2	43.45	43.35	-1	3,456	-0.03%
2019/02/11	2	43.40	14	43.29	43.70	-12	3,445	-0.35%
2019/01/30	15	42.99	0	0.00	43.00	15	3,451	0.43%
2019/01/29	1	43.80	1	43.60	43.35	0	3,481	0.00%
2019/01/28	31	44.59	6	44.47	44.40	25	3,505	0.71%
2019/01/25	2	44.15	36	44.28	44.10	-34	3,574	-0.95%
2019/01/24	3	43.85	4	43.68	43.65	-1	3,590	-0.03%
2019/01/23	10	43.71	10	43.30	43.15	0	3,634	0.00%
2019/01/22	5	43.62	2	43.43	43.35	3	3,669	0.08%
2019/01/21	11	43.99	7	43.83	44.50	4	3,757	0.11%
2019/01/18	12	42.40	12	42.17	42.20	0	3,761	0.00%
2019/01/17	1	43.00	1	42.65	42.25	0	3,816	0.00%
2019/01/16	22	43.15	8	43.31	43.00	14	3,925	0.36%
2019/01/15	15	43.35	14	42.94	43.20	1	3,927	0.03%
2019/01/14	1	43.15	3	43.10	43.30	-2	3,847	-0.05%
2019/01/11	3	42.40	1	41.75	41.75	2	3,839	0.05%
2019/01/09	1	41.65	5	41.94	42.00	-4	3,830	-0.10%
2019/01/08	0	0.00	1	41.10	41.10	-1	3,839	-0.03%
2019/01/04	0	0.00	2	39.15	39.10	-2	3,894	-0.05%
2019/01/03	5	41.24	11	41.03	40.65	-6	3,914	-0.15%
2019/01/02	16	43.23	6	43.61	42.60	10	3,940	0.25%
2018/12/28	5	41.60	7	41.80	42.30	-2	3,955	-0.05%
2018/12/27	12	41.57	8	41.90	41.40	4	4,015	0.10%
2018/12/26	56	44.18	74	43.90	41.00	-18	4,045	-0.44%
2018/12/25	2	41.20	4	41.99	42.25	-2	3,913	-0.05%
2018/12/24	0	0.00	3	41.03	41.20	-3	3,875	-0.08%
2018/12/22	12	38.86	12	38.74	38.80	0	3,862	0.00%
2018/12/21	23	39.46	0	0.00	39.10	23	3,897	0.59%
2018/12/19	0	0.00	5	40.32	40.15	-5	3,897	-0.13%
2018/12/18	6	41.50	7	40.43	40.30	-1	3,914	-0.03%
2018/12/17	7	41.31	6	41.60	41.45	1	4,058	0.02%
2018/12/14	0	40.55	0	0.00	40.45	0	4,155	0.00%
2018/12/13	0	0.00	1	41.00	40.60	-1	4,160	-0.02%
2018/12/12	7	41.40	1	41.15	41.50	6	4,166	0.14%
2018/12/11	0	0.00	1	39.40	40.65	-1	4,169	-0.02%
2018/12/07	1	40.00	0	0.00	39.90	1	4,211	0.02%
2018/12/06	5	39.10	1	39.25	39.50	4	4,326	0.09%
2018/12/05	2	40.63	5	40.68	40.85	-3	4,361	-0.07%
2018/12/04	7	42.36	2	41.85	41.80	5	4,542	0.11%
2018/12/03	2	42.13	2	42.50	42.00	0	4,711	0.00%
2018/11/30	1	42.20	28	41.81	40.90	-27	4,696	-0.57%
2018/11/29	2	41.15	46	41.46	41.00	-44	4,804	-0.92%
2018/11/28	0	0.00	16	39.93	40.15	-16	5,009	-0.32%
2018/11/27	16	38.42	34	38.09	39.10	-18	5,358	-0.34%
2018/11/26	19	37.49	41	37.18	37.00	-22	5,392	-0.41%
2018/11/23	0	0.00	30	35.93	36.00	-30	5,385	-0.56%
2018/11/22	23	36.70	10	36.65	36.10	13	5,414	0.24%
2018/11/21	8	35.65	5	36.64	36.95	3	5,308	0.06%
2018/11/20	16	36.45	13	36.57	36.25	3	5,245	0.06%
2018/11/19	2	35.90	7	36.74	37.25	-5	5,169	-0.10%
2018/11/16	27	33.84	2	34.25	33.90	25	5,164	0.48%
2018/11/09	5	32.88	0	0.00	33.40	5	5,285	0.09%
2018/11/08	0	0.00	3	33.95	33.20	-3	5,324	-0.06%
2018/11/07	0	0.00	14	32.96	33.40	-14	5,364	-0.26%
2018/11/06	2	33.00	0	0.00	32.00	2	5,405	0.04%
2018/11/05	3	33.57	5	33.07	33.70	-2	5,394	-0.04%
2018/11/02	0	0.00	10	34.10	33.75	-10	5,406	-0.18%
2018/11/01	1	32.00	1	32.95	32.80	0	5,375	0.00%
2018/10/31	15	31.89	14	32.03	32.00	1	5,331	0.02%
2018/10/30	7	29.81	7	29.59	30.40	0	5,274	0.00%
2018/10/29	1	29.95	1	29.75	29.60	0	5,226	0.00%
2018/10/26	19	30.40	9	30.52	29.80	10	5,098	0.20%
2018/10/25	0	0.00	6	33.60	32.40	-6	5,023	-0.12%
2018/10/24	14	36.75	14	37.05	36.00	0	5,014	0.00%
2018/10/23	6	39.67	6	39.08	39.00	0	4,968	0.00%
2018/10/22	1	40.75	2	41.03	41.10	-1	4,950	-0.02%
2018/10/19	16	40.38	0	0.00	40.80	16	4,962	0.32%
2018/10/17	0	0.00	8	42.39	41.65	-8	4,936	-0.16%
2018/10/16	16	41.41	3	41.80	41.40	13	4,941	0.26%
2018/10/15	11	40.47	9	40.44	40.65	2	5,011	0.04%
2018/10/12	1	39.40	1	38.90	39.60	0	5,006	0.00%
2018/10/11	0	0.00	12	39.15	38.70	-12	4,972	-0.24%
2018/10/09	7	44.29	8	44.40	43.00	-1	4,970	-0.02%
2018/10/08	17	45.86	17	45.81	45.70	0	4,961	0.00%
2018/10/05	9	46.27	7	47.51	45.00	2	5,005	0.04%
2018/10/04	6	49.56	4	49.49	48.65	2	4,925	0.04%
2018/10/03	4	50.98	7	51.34	50.50	-3	4,879	-0.06%
2018/10/02	2	53.75	0	0.00	53.20	2	4,850	0.04%
2018/10/01	7	54.93	3	54.90	55.00	4	4,825	0.08%
2018/09/28	4	54.60	23	54.92	54.50	-19	4,841	-0.39%
2018/09/27	25	56.29	3	56.00	55.20	22	4,844	0.45%
2018/09/26	1	57.00	1	57.00	56.90	0	4,878	0.00%
2018/09/25	10	57.42	9	57.61	57.90	1	4,866	0.02%
2018/09/21	27	57.99	26	58.20	58.50	1	4,855	0.02%
2018/09/20	21	61.57	11	65.65	60.20	10	4,731	0.21%
2018/09/19	27	67.35	27	66.88	66.80	0	4,615	0.00%
2018/09/18	19	66.96	21	67.61	67.50	-2	4,608	-0.04%
2018/09/17	7	66.90	9	67.18	67.90	-2	4,587	-0.04%
2018/09/14	2	65.60	7	66.13	65.60	-5	4,546	-0.11%
2018/09/13	9	64.74	12	65.10	64.30	-3	4,525	-0.07%
2018/09/12	22	65.65	20	66.00	64.70	2	4,494	0.04%
2018/09/11	43	68.36	40	67.60	68.40	3	4,384	0.07%
2018/09/10	29	68.22	45	68.84	70.50	-16	4,312	-0.37%
2018/09/07	40	69.43	45	69.11	69.90	-5	4,199	-0.12%
2018/09/06	39	68.11	42	67.98	67.80	-3	3,989	-0.08%
2018/09/05	39	69.08	31	69.00	68.50	8	3,943	0.20%
2018/09/04	56	69.54	41	69.73	67.50	15	3,797	0.40%
2018/09/03	113	73.35	105	72.08	69.50	8	3,528	0.23%	大買/大賣/
2018/08/31	22	67.94	20	69.35	71.60	2	3,104	0.06%
2018/08/30	14	64.17	13	64.58	65.10	1	2,952	0.03%
2018/08/29	2	63.90	6	62.47	64.40	-4	2,955	-0.14%
2018/08/24	18	63.99	17	64.06	64.00	1	3,033	0.03%
2018/08/23	7	63.77	8	64.11	64.20	-1	3,006	-0.03%
2018/08/22	2	64.10	3	63.60	63.00	-1	2,979	-0.03%
2018/08/21	19	62.62	15	62.83	63.00	4	2,969	0.13%
2018/08/20	4	62.95	5	61.86	63.00	-1	2,982	-0.03%
2018/08/17	2	62.00	3	62.43	62.00	-1	3,034	-0.03%
2018/08/16	7	62.20	8	61.91	62.50	-1	3,013	-0.03%
2018/08/15	2	59.95	2	60.55	61.00	0	2,975	0.00%
2018/08/13	0	0.00	4	57.45	60.10	-4	2,889	-0.14%
2018/08/09	1	59.40	2	59.70	59.10	-1	2,820	-0.04%
2018/08/08	6	60.85	5	60.20	61.50	1	2,780	0.04%
2018/08/03	0	0.00	1	59.20	58.90	-1	2,777	-0.04%
2018/08/02	0	0.00	1	60.40	59.90	-1	2,774	-0.04%
2018/07/31	14	60.66	11	60.06	60.00	3	2,849	0.11%
2018/07/30	11	62.04	47	61.61	61.80	-36	2,872	-1.25%
2018/07/27	0	0.00	4	65.40	65.00	-4	2,852	-0.14%
2018/07/26	1	64.40	0	0.00	64.20	1	2,901	0.03%
2018/07/25	2	65.35	4	66.18	65.00	-2	3,045	-0.07%
2018/07/24	1	66.10	1	66.30	66.10	0	3,197	0.00%
2018/07/23	19	66.40	12	66.43	66.70	7	3,327	0.21%
2018/07/20	22	66.64	8	66.94	67.30	14	3,361	0.42%
2018/07/19	0	0.00	1	65.50	65.00	-1	3,421	-0.03%
2018/07/18	2	66.10	1	66.50	66.40	1	3,464	0.03%
2018/07/17	15	67.27	6	67.23	66.50	9	3,454	0.26%
2018/07/16	12	66.93	4	66.43	66.90	8	3,442	0.23%
2018/07/13	6	65.83	8	66.29	67.10	-2	3,460	-0.06%
2018/07/12	0	0.00	2	63.90	64.10	-2	3,410	-0.06%
2018/07/11	5	63.20	5	64.10	63.40	0	3,414	0.00%
2018/07/10	8	61.95	8	62.50	63.40	0	3,429	0.00%
2018/07/09	0	0.00	1	61.00	61.00	-1	3,434	-0.03%
2018/07/05	10	62.80	10	62.90	62.70	0	3,588	0.00%
2018/07/04	1	62.50	1	63.20	62.90	0	3,656	0.00%
2018/07/03	0	0.00	2	61.05	60.10	-2	3,597	-0.06%
2018/07/02	10	60.60	16	60.09	61.10	-6	3,618	-0.17%
2018/06/29	1	59.80	0	0.00	59.80	1	3,624	0.03%
2018/06/27	0	0.00	1	61.90	61.00	-1	3,620	-0.03%
2018/06/21	0	62.10	0	0.00	62.40	0	3,779	0.00%
2018/06/20	0	0.00	3	60.23	60.40	-3	3,866	-0.08%
2018/06/15	1	62.60	0	0.00	62.70	1	4,054	0.02%
2018/06/14	1	61.90	1	62.70	61.80	0	4,076	0.00%
2018/06/13	1	62.20	2	62.45	62.00	-1	4,232	-0.02%
2018/06/12	1	61.80	1	62.20	61.60	0	4,273	0.00%
2018/06/11	0	0.00	1	62.70	62.50	-1	4,307	-0.02%
2018/06/08	1	63.70	1	64.20	63.50	0	4,410	0.00%
2018/06/07	1	65.44	1	64.60	64.20	0	4,605	0.00%
2018/06/05	2	64.70	3	64.30	64.60	-1	4,821	-0.02%
2018/06/04	3	64.60	3	64.13	63.30	0	4,947	0.00%
2018/06/01	1	65.50	1	64.30	64.30	0	5,148	0.00%
2018/05/31	0	0.00	2	63.10	63.40	-2	5,726	-0.03%
2018/05/30	1	62.70	0	0.00	62.30	1	6,196	0.02%
2018/05/28	9	65.23	6	64.28	64.00	3	6,402	0.05%
2018/05/25	9	65.14	5	66.08	66.10	4	6,506	0.06%
2018/05/24	2	62.00	0	0.00	63.00	2	6,547	0.03%
2018/05/23	0	0.00	1	62.60	61.20	-1	6,644	-0.02%
2018/05/22	3	62.43	2	63.15	62.80	1	6,739	0.01%
2018/05/18	0	0.00	1	62.90	62.50	-1	7,111	-0.01%
2018/05/17	3	65.17	2	65.05	64.50	1	7,297	0.01%
2018/05/16	1	65.70	1	65.40	66.00	0	7,551	0.00%
2018/05/14	0	0.00	11	66.50	66.50	-11	7,920	-0.14%
2018/05/11	2	67.85	1	66.10	65.50	1	8,085	0.01%
2018/05/10	0	0.00	4	67.08	67.50	-4	8,198	-0.05%
2018/05/09	6	66.15	2	66.15	66.30	4	8,402	0.05%
2018/05/08	5	66.68	5	66.82	67.40	0	8,699	0.00%
2018/05/07	0	0.00	29	68.95	68.10	-29	8,877	-0.33%
2018/05/04	10	67.24	3	67.43	66.50	7	9,589	0.07%
2018/05/03	19	66.93	20	65.94	68.40	-1	10,151	-0.01%
2018/05/02	30	67.45	27	67.82	66.60	3	10,875	0.03%
2018/04/30	45	66.44	42	66.01	67.00	3	11,082	0.03%
2018/04/27	19	58.87	15	58.90	62.00	4	10,952	0.04%
2018/04/26	3	60.27	9	60.00	59.70	-6	10,891	-0.06%
2018/04/25	19	60.57	22	60.93	60.00	-3	10,922	-0.03%
2018/04/24	4	65.38	0	0.00	65.10	4	10,906	0.04%
2018/04/23	2	67.00	3	66.57	67.00	-1	10,954	-0.01%
2018/04/20	4	67.65	1	67.10	67.10	3	11,109	0.03%
2018/04/19	2	67.80	3	67.80	68.80	-1	11,216	-0.01%
2018/04/18	1	65.60	0	0.00	65.20	1	11,206	0.01%
2018/04/17	25	66.70	0	0.00	66.40	25	11,212	0.22%
2018/04/16	1	66.80	3	66.47	66.80	-2	11,251	-0.02%
2018/04/13	1	65.20	5	65.10	65.00	-4	11,315	-0.04%
2018/04/12	1	66.10	2	66.65	66.00	-1	11,398	-0.01%
2018/04/11	6	66.50	19	67.75	65.70	-13	11,398	-0.11%
2018/04/10	13	71.78	8	71.11	70.00	5	11,276	0.04%
2018/04/09	5	69.90	5	70.30	70.20	0	11,241	0.00%
2018/04/03	0	0.00	1	70.00	70.10	-1	11,266	-0.01%
2018/03/31	2	69.40	0	0.00	69.40	2	11,250	0.02%
2018/03/29	1	70.00	0	0.00	69.40	1	11,386	0.01%
2018/03/28	6	69.25	1	69.30	69.30	5	11,411	0.04%
2018/03/27	0	0.00	3	71.40	70.90	-3	11,389	-0.03%
2018/03/26	5	69.90	2	71.30	69.50	3	11,401	0.03%
2018/03/23	10	70.03	17	69.36	71.00	-7	11,432	-0.06%
2018/03/22	12	72.74	0	0.00	72.00	12	11,569	0.10%
2018/03/21	23	75.19	16	75.35	73.50	7	11,517	0.06%
2018/03/20	8	74.20	6	74.62	74.00	2	11,444	0.02%
2018/03/19	11	73.59	23	73.92	73.80	-12	11,444	-0.10%
2018/03/16	3	72.00	1	72.10	71.70	2	11,405	0.02%
2018/03/15	4	72.40	2	72.95	73.00	2	11,464	0.02%
2018/03/14	3	72.03	2	72.60	72.60	1	11,486	0.01%
2018/03/13	4	70.35	8	71.60	73.20	-4	11,526	-0.03%
2018/03/12	25	69.92	30	70.23	69.10	-5	11,502	-0.04%
2018/03/09	33	71.41	9	72.32	71.00	24	11,640	0.21%
2018/03/08	5	75.10	11	75.09	74.60	-6	11,780	-0.05%
2018/03/07	21	75.60	19	75.67	73.80	2	11,676	0.02%
2018/03/06	115	78.50	113	78.44	77.50	2	11,716	0.02%	大買/大賣/
2018/03/05	33	73.03	54	73.50	75.40	-21	11,460	-0.18%
2018/03/02	29	68.30	28	68.14	68.60	1	11,349	0.01%
2018/03/01	18	66.81	3	67.13	66.70	15	11,392	0.13%
2018/02/27	23	67.54	33	67.33	67.90	-10	11,572	-0.09%
2018/02/26	25	67.06	10	66.64	66.20	15	11,445	0.13%
2018/02/23	3	69.50	18	70.65	68.60	-15	11,346	-0.13%
2018/02/22	19	69.00	6	69.43	68.80	13	11,322	0.11%
2018/02/21	22	70.18	21	71.20	71.10	1	11,333	0.01%
2018/02/12	32	67.74	21	66.95	66.20	11	11,211	0.10%
2018/02/09	51	68.32	49	68.07	68.20	2	11,239	0.02%
2018/02/08	17	70.67	20	70.96	69.10	-3	11,150	-0.03%
2018/02/07	3	71.47	3	72.17	74.90	0	10,986	0.00%
2018/02/06	4	68.25	0.3	67.80	68.10	3.7	10,953	0.03%
2018/02/05	9	74.73	7	74.70	74.00	2	10,852	0.02%
2018/02/02	23	78.89	23	78.97	78.10	0	10,763	0.00%
2018/02/01	40	79.88	36.2	79.24	77.90	3.8	10,709	0.04%
2018/01/31	36.2	78.10	42	78.06	81.80	-5.8	10,660	-0.05%
2018/01/30	22	80.75	26	81.03	79.80	-4	10,623	-0.04%
2018/01/29	90	79.90	86	80.40	82.80	4	10,536	0.04%
2018/01/26	32	72.93	35	73.14	75.90	-3	9,824	-0.03%
2018/01/25	68	71.60	61	71.72	69.00	7	9,269	0.08%
2018/01/24	9	67.07	28	64.16	68.30	-19	8,504	-0.22%
2018/01/23	13	62.28	1	62.00	62.10	12	8,168	0.15%
2018/01/22	12.3	62.53	10	62.00	63.50	2.3	8,143	0.03%
2018/01/19	9.8	62.28	2	61.90	61.70	7.8	8,102	0.10%
2018/01/18	14	63.64	9	64.27	63.50	5	8,028	0.06%
2018/01/17	3	62.73	4	63.23	62.70	-1	7,988	-0.01%
2018/01/16	4	63.40	5	62.94	63.50	-1	7,915	-0.01%
2018/01/15	6	60.18	9	60.02	60.80	-3	7,863	-0.04%
2018/01/12	1	56.40	1	57.10	57.20	0	7,865	0.00%
2018/01/11	3	54.80	3	55.13	54.70	0	7,853	0.00%
2018/01/10	3	56.50	3	56.07	56.00	0	7,798	0.00%
2018/01/09	9	59.98	8	59.95	58.30	1	7,737	0.01%
2018/01/08	3	57.20	7	59.70	60.00	-4	7,653	-0.05%
2018/01/05	0	0.00	2	59.00	58.50	-2	7,547	-0.03%
2018/01/04	3	60.03	5	59.70	59.70	-2	7,531	-0.03%
2018/01/03	0	0.00	2	59.25	60.30	-2	7,503	-0.03%
2018/01/02	2	55.90	1	57.20	57.30	1	7,443	0.01%