晶豪科 (3006)-玉山-新莊券商分點個股進出

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
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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	4.2	63.16	2.5	63.50	62.60	1.7	1,995	0.08%
2024/11/19	2	65.50	1.7	65.27	64.90	0.3	1,960	0.01%
2024/11/14	1	66.80	1	66.80	66.80	0	1,909	0.00%
2024/11/12	0	0.00	1	70.30	69.00	-1	1,923	-0.05%
2024/11/11	1	70.30	3	70.40	71.20	-2	1,922	-0.10%
2024/11/08	4	71.45	0	0.00	70.20	4	1,948	0.21%
2024/11/07	2	71.70	7	71.86	71.60	-5	1,980	-0.25%
2024/11/06	1	68.90	1	68.80	69.00	0	1,955	0.00%
2024/11/05	1	67.80	0	0.00	68.50	1	2,031	0.05%
2024/11/01	2.1	66.85	1	68.20	68.50	1.1	2,323	0.05%
2024/10/30	2	67.80	0	0.00	68.10	2	2,377	0.08%
2024/10/29	2	68.00	2	68.35	67.80	0	2,407	0.00%
2024/10/28	5	69.26	5	69.20	69.50	0	2,431	0.00%
2024/10/24	1	70.00	0	0.00	69.50	1	2,592	0.04%
2024/10/23	1	70.50	0	0.00	70.60	1	2,686	0.04%
2024/10/21	2	70.35	1	70.70	70.70	1	2,847	0.04%
2024/10/18	5.6	70.36	0	0.00	69.40	5.6	2,941	0.19%
2024/10/17	3.1	70.96	2	71.05	70.90	1.1	2,993	0.04%
2024/10/16	4	69.03	0	0.00	69.00	4	3,056	0.13%
2024/10/15	2	70.05	1	70.70	69.70	1	3,115	0.03%
2024/10/11	4	69.40	1	69.20	69.20	3	3,218	0.09%
2024/10/09	0.1	69.80	10	69.55	69.50	-9.9	3,303	-0.30%
2024/10/08	0	0.00	3	70.27	70.70	-3	3,319	-0.09%
2024/10/07	1	71.60	2	71.45	71.40	-1	3,403	-0.03%
2024/10/01	6	72.10	3	71.70	72.20	3	3,531	0.08%
2024/09/30	1	72.90	5	72.70	72.70	-4	3,632	-0.11%
2024/09/27	0	0.00	4	74.93	74.00	-4	3,789	-0.11%
2024/09/26	6	75.08	5	75.94	74.70	1	3,833	0.03%
2024/09/25	4	72.80	0	0.00	72.80	4	3,790	0.11%
2024/09/24	1	71.60	3	71.50	71.70	-2	3,831	-0.05%
2024/09/23	10	72.30	0	0.00	71.70	10	3,892	0.26%
2024/09/20	4	71.45	1	71.20	71.10	3	4,025	0.07%
2024/09/19	0	0.00	13	69.82	70.70	-13	4,173	-0.31%
2024/09/16	31	71.40	1	71.40	71.30	30	4,505	0.67%
2024/09/13	1	70.30	2	70.45	70.70	-1	5,049	-0.02%
2024/09/12	1	70.20	1	70.10	70.20	0	5,205	0.00%
2024/09/11	3	68.37	4	68.50	68.60	-1	5,409	-0.02%
2024/09/10	9	68.79	6	69.13	68.20	3	5,543	0.05%
2024/09/09	3	69.13	4	68.00	69.60	-1	5,671	-0.02%
2024/09/06	7.4	68.76	4	68.70	68.70	3.4	5,906	0.06%
2024/09/05	7.2	68.74	6	68.78	68.20	1.2	5,959	0.02%
2024/09/04	8	69.85	35	70.00	69.30	-27	5,936	-0.45%
2024/09/03	4.2	76.47	0	0.00	74.90	4.2	5,896	0.07%
2024/09/02	3.1	77.40	0.2	78.00	77.00	2.8	5,892	0.05%
2024/08/30	2	79.80	1	79.50	79.40	1	5,895	0.02%
2024/08/29	3	78.87	1	79.10	79.10	2	5,928	0.03%
2024/08/28	1	79.50	0	0.00	79.50	1	5,959	0.02%
2024/08/27	2	79.40	16	79.69	79.80	-14	6,027	-0.23%
2024/08/26	3	81.10	1	82.20	80.40	2	6,096	0.03%
2024/08/23	1	79.50	2	80.20	81.20	-1	6,265	-0.02%
2024/08/22	0	0.00	3	81.10	81.60	-3	6,390	-0.05%
2024/08/21	2	81.30	2	81.40	80.90	0	6,450	0.00%
2024/08/20	1	82.50	2	82.30	82.30	-1	6,564	-0.02%
2024/08/19	5	82.28	0	0.00	82.00	5	6,600	0.08%
2024/08/16	1.1	82.18	9	82.03	81.90	-7.9	6,645	-0.12%
2024/08/15	5	80.70	6	80.67	80.50	-1	6,642	-0.01%
2024/08/14	3	80.70	2	80.20	80.20	1	6,650	0.02%
2024/08/13	0.3	79.50	0	0.00	79.90	0.3	6,633	0.00%
2024/08/12	3	79.23	4	79.63	79.10	-1	6,671	-0.01%
2024/08/09	13	77.85	2	78.60	77.70	11	6,680	0.16%
2024/08/08	1	75.10	4	74.90	75.30	-3	6,648	-0.05%
2024/08/07	7	76.04	4	76.48	76.70	3	6,681	0.04%
2024/08/06	14.6	71.84	7	71.20	73.30	7.6	6,681	0.11%
2024/08/05	5.6	74.96	4	74.70	74.70	1.6	6,564	0.02%
2024/08/02	14	83.79	2	84.60	82.90	12	6,511	0.18%
2024/08/01	5.1	86.70	2.5	88.02	88.70	2.6	6,619	0.04%
2024/07/31	6.5	84.21	7	85.01	84.80	-0.5	6,745	-0.01%
2024/07/30	9.1	82.60	9.1	83.31	83.70	0	6,876	0.00%
2024/07/29	9	85.56	10	84.74	83.60	-1	6,917	-0.01%
2024/07/26	12.1	84.92	2.5	86.36	86.40	9.6	6,865	0.14%
2024/07/23	4	91.33	2.2	91.84	90.10	1.8	6,877	0.03%
2024/07/22	8.1	91.59	12.1	90.79	91.10	-4	6,893	-0.06%
2024/07/19	12.1	95.43	8.2	95.26	93.70	4	6,874	0.06%
2024/07/18	4	96.28	7	97.17	98.40	-3	6,911	-0.04%
2024/07/17	7.1	98.26	6	99.08	98.20	1.1	6,931	0.02%
2024/07/16	4.3	98.63	6	98.82	97.20	-1.7	6,939	-0.02%
2024/07/15	5	97.24	2	96.55	96.30	3	6,937	0.04%
2024/07/12	13	97.24	2.4	98.05	96.90	10.6	6,918	0.15%
2024/07/11	13	99.21	8.1	99.01	98.20	4.9	6,892	0.07%
2024/07/10	5	100.60	4	100.00	99.90	1	6,890	0.01%
2024/07/09	2	102.22	3.1	100.85	101.00	-1.1	6,903	-0.02%
2024/07/08	22.1	100.85	11.2	103.58	103.50	10.9	6,857	0.16%
2024/07/05	8.2	101.99	2	101.00	101.00	6.2	6,774	0.09%
2024/07/04	3	103.00	8	103.19	101.50	-5	6,915	-0.07%
2024/07/03	7.6	98.79	15	101.09	103.00	-7.4	6,883	-0.11%
2024/07/02	8	96.84	1	95.40	95.10	7	6,737	0.10%
2024/07/01	10.5	98.61	2	97.75	97.60	8.5	6,706	0.13%
2024/06/28	9	100.02	10	100.00	100.50	-1	6,692	-0.01%
2024/06/27	19	99.90	5	100.50	99.60	14	6,648	0.21%
2024/06/26	4.2	104.14	3	103.83	102.00	1.2	6,586	0.02%
2024/06/25	7	102.14	6	102.05	104.00	1	6,481	0.02%
2024/06/24	16	104.19	18	104.67	104.50	-2	6,387	-0.03%
2024/06/21	4	103.63	14.1	104.67	103.50	-10.1	6,242	-0.16%
2024/06/20	26	99.17	47.5	103.21	105.00	-21.5	6,143	-0.35%
2024/06/19	13	97.94	17	99.14	96.10	-4	5,799	-0.07%
2024/06/18	12	100.68	16	100.49	99.40	-4	5,769	-0.07%
2024/06/17	21	99.51	14.1	99.42	99.90	6.9	5,593	0.12%
2024/06/14	18.1	98.63	24	98.35	98.00	-6	5,487	-0.11%
2024/06/13	21.6	97.00	29.4	97.70	98.90	-7.8	5,365	-0.15%
2024/06/12	6	93.78	6	94.22	94.40	0	5,162	0.00%
2024/06/11	3	93.07	7	93.63	93.80	-4	5,167	-0.08%
2024/06/07	9.2	92.47	4	91.73	92.60	5.2	5,209	0.10%
2024/06/06	4	92.20	5	90.80	90.70	-1	5,258	-0.02%
2024/06/05	8.2	92.02	10	90.97	90.90	-1.9	5,294	-0.03%
2024/06/04	10	92.61	5	93.06	91.90	5	5,565	0.09%
2024/06/03	6	93.20	7	93.54	94.30	-1	5,679	-0.02%
2024/05/31	16.3	93.68	13	93.85	92.30	3.3	5,722	0.06%
2024/05/30	6	95.08	5.9	95.94	94.40	0.1	5,869	0.00%
2024/05/29	37	97.06	31	97.79	96.30	6	6,372	0.09%
2024/05/28	5.2	95.63	20	96.57	96.00	-14.8	6,721	-0.22%
2024/05/27	8.1	94.39	25	94.11	93.80	-16.9	6,662	-0.25%
2024/05/24	15.6	93.98	6	94.10	94.20	9.6	6,746	0.14%
2024/05/23	2.1	91.74	0	0.00	91.00	2.1	6,636	0.03%
2024/05/22	0.2	92.00	1	92.00	92.20	-0.8	6,727	-0.01%
2024/05/20	1	90.10	1	90.90	90.40	0	6,873	0.00%
2024/05/17	1.2	91.76	10	90.87	90.80	-8.8	6,912	-0.13%
2024/05/16	5.5	90.57	22	90.81	91.70	-16.5	6,992	-0.24%
2024/05/15	4	90.65	13	89.55	89.30	-9	6,999	-0.13%
2024/05/14	2	90.60	1	90.40	90.40	1	7,053	0.01%
2024/05/13	20	90.40	14	90.76	90.40	6	7,074	0.08%
2024/05/10	7	90.36	7	90.36	91.60	0	7,071	0.00%
2024/05/09	15.2	91.11	30	90.45	90.20	-14.9	7,041	-0.21%
2024/05/08	31.2	92.26	25	92.10	92.60	6.2	7,023	0.09%
2024/05/07	23	93.15	25	93.74	93.10	-2	7,003	-0.03%
2024/05/06	28	92.89	33	92.79	92.90	-5	6,867	-0.07%
2024/05/03	13	91.93	28.5	91.55	91.10	-15.5	6,731	-0.23%
2024/05/02	5	90.16	3	90.00	89.80	2	6,590	0.03%
2024/04/30	2	89.00	3	89.00	89.00	-1	6,635	-0.01%
2024/04/29	8	87.43	6	88.08	88.50	2	6,699	0.03%
2024/04/26	4	87.03	2	86.90	87.00	2	6,709	0.03%
2024/04/25	12.7	86.55	8	85.93	86.80	4.7	6,717	0.07%
2024/04/24	3.1	84.74	3.2	83.29	85.40	-0.2	6,684	0.00%
2024/04/23	6	80.27	6	78.78	80.50	0	6,682	0.00%
2024/04/22	4	77.13	1	77.90	76.10	3	6,654	0.05%
2024/04/19	8.2	78.92	1	77.20	79.10	7.2	6,756	0.11%
2024/04/18	1	81.50	4	82.30	82.10	-3	6,728	-0.04%
2024/04/17	3.1	82.36	0	0.00	82.00	3.1	6,817	0.05%
2024/04/16	7.4	81.96	10.1	80.91	81.40	-2.7	6,820	-0.04%
2024/04/15	1.3	86.25	6	86.40	85.40	-4.7	6,819	-0.07%
2024/04/12	13.1	87.94	4	88.18	87.80	9.1	6,916	0.13%
2024/04/11	2.3	87.07	1	86.80	86.80	1.3	6,958	0.02%
2024/04/10	9.4	87.60	8	87.80	87.80	1.4	7,129	0.02%
2024/04/09	2	85.50	0	0.00	85.50	2	7,168	0.03%
2024/04/08	3	86.13	5	85.82	85.90	-2	7,283	-0.03%
2024/04/03	3	86.00	0	0.00	86.10	3	7,939	0.04%
2024/04/02	9	87.94	9	87.44	87.00	0	8,545	0.00%
2024/04/01	8	88.06	7	87.73	87.70	1	9,381	0.01%
2024/03/29	6	87.95	12	87.02	86.90	-6	9,821	-0.06%
2024/03/28	6	88.87	7	87.74	87.50	-1	9,982	-0.01%
2024/03/27	2	87.10	3	88.70	88.10	-1	10,472	-0.01%
2024/03/26	15	87.99	9	86.99	86.90	6	10,622	0.06%
2024/03/25	9	89.80	12.1	90.51	89.00	-3	10,817	-0.03%
2024/03/22	35.2	89.44	21.4	90.18	91.30	13.8	11,127	0.12%
2024/03/21	11.1	87.11	11	87.24	87.50	0.1	11,590	0.00%
2024/03/20	6	84.85	5	85.54	84.50	1	11,993	0.01%
2024/03/19	1	85.00	0	0.00	85.30	1	12,189	0.01%
2024/03/18	1	84.81	2	85.40	86.30	-1	12,273	-0.01%
2024/03/15	1	84.60	1	85.40	84.30	0	12,360	0.00%
2024/03/14	10	85.36	20	84.70	84.20	-10	12,542	-0.08%
2024/03/13	5.1	86.39	1.2	88.08	85.70	3.9	12,709	0.03%
2024/03/12	4.2	87.88	7	89.13	87.60	-2.8	12,730	-0.02%
2024/03/11	20.4	88.06	5	87.72	88.10	15.4	12,730	0.12%
2024/03/08	42.9	87.43	3	90.50	86.20	39.9	12,738	0.31%
2024/03/07	8	94.18	10	92.13	91.60	-2	12,498	-0.02%
2024/03/06	0.1	95.10	6	95.13	94.20	-5.9	12,427	-0.05%
2024/03/05	35	96.77	17	96.09	96.00	18	12,475	0.14%
2024/03/04	45.2	100.79	23.5	100.12	97.80	21.7	12,374	0.18%
2024/03/01	25.1	94.89	38.1	96.73	97.70	-13	11,957	-0.11%
2024/02/29	2	91.10	2	93.40	93.50	0	11,675	0.00%
2024/02/27	4.1	92.29	5.5	91.59	91.40	-1.4	12,013	-0.01%
2024/02/26	0.1	90.80	0	0.00	90.90	0.1	12,614	0.00%
2024/02/23	4	92.35	11.7	93.59	91.50	-7.7	12,676	-0.06%
2024/02/22	6.1	94.42	21.8	93.21	93.00	-15.7	12,679	-0.12%
2024/02/21	12	94.75	4	94.80	94.20	8	12,772	0.06%
2024/02/20	14.1	93.97	1	94.40	93.00	13.1	12,820	0.10%
2024/02/19	3	94.27	4.1	94.37	93.70	-1.1	13,057	-0.01%
2024/02/16	6.2	93.39	5	93.06	93.00	1.2	13,362	0.01%
2024/02/15	2	91.66	4	92.08	93.10	-2	13,637	-0.01%
2024/02/05	5.1	90.15	0	0.00	90.00	5.1	13,778	0.04%
2024/02/02	5	91.94	2	92.00	91.00	3	13,828	0.02%
2024/02/01	3	92.67	2	92.50	92.40	1	13,835	0.01%
2024/01/31	2.2	91.66	2	92.20	92.20	0.2	13,903	0.00%
2024/01/30	3	92.57	11	91.81	91.90	-8	13,939	-0.06%
2024/01/29	2.3	92.70	1	92.80	92.80	1.3	14,016	0.01%
2024/01/26	2	92.25	1	92.80	92.80	1	14,142	0.01%
2024/01/25	2.1	92.84	2	92.30	92.10	0.1	14,364	0.00%
2024/01/24	4	95.38	13	94.97	93.10	-9	14,438	-0.06%
2024/01/23	24	94.43	15.2	93.64	94.20	8.9	14,383	0.06%
2024/01/22	1	92.30	4	93.50	93.90	-3	14,346	-0.02%
2024/01/19	0	0.00	7	90.70	91.20	-7	14,326	-0.05%
2024/01/18	2	89.80	5	88.36	89.80	-3	14,408	-0.02%
2024/01/17	7	91.39	4	89.93	89.10	3	14,443	0.02%
2024/01/16	2.5	92.74	3	92.73	92.10	-0.5	14,495	0.00%
2024/01/15	31	92.92	17	93.62	94.00	14	14,638	0.10%
2024/01/12	14	90.48	16	91.29	90.30	-2	14,669	-0.01%
2024/01/11	3	91.07	1	91.90	91.90	2	14,781	0.01%
2024/01/10	20	90.98	19.1	90.97	90.90	0.9	14,929	0.01%
2024/01/09	25.2	91.41	22	91.92	91.00	3.2	15,123	0.02%
2024/01/08	17	92.42	17	93.14	91.50	0	15,235	0.00%
2024/01/05	7	94.44	5.1	94.58	94.10	1.9	15,400	0.01%
2024/01/04	8	94.09	6	93.83	93.80	2	15,901	0.01%
2024/01/03	10	95.04	7	95.21	95.90	3	16,468	0.02%
2024/01/02	24.8	97.16	12	96.40	95.80	12.8	16,879	0.08%
2023/12/29	67.2	100.39	40.2	98.58	98.00	27	16,973	0.16%
2023/12/28	38.4	106.96	66.1	106.48	106.50	-27.7	16,790	-0.16%
2023/12/27	50.2	102.80	74.4	103.66	106.50	-24.2	16,505	-0.15%
2023/12/26	24	99.02	26	99.17	99.00	-2	15,713	-0.01%
2023/12/25	17	98.32	11	98.09	97.30	6	15,376	0.04%
2023/12/22	26	97.74	55	98.09	97.10	-29	15,220	-0.19%
2023/12/21	22	94.78	21	95.66	94.90	1	14,733	0.01%
2023/12/20	26	95.27	9	96.74	93.20	17	14,532	0.12%
2023/12/19	33	95.85	15	95.82	96.00	18	14,283	0.13%
2023/12/18	45	98.33	60.3	99.28	98.60	-15.3	13,939	-0.11%
2023/12/15	48	96.47	53.7	97.33	96.20	-5.7	13,327	-0.04%
2023/12/14	56	94.49	42	96.23	94.10	14	12,871	0.11%
2023/12/13	13	94.12	5	95.78	94.20	8	12,751	0.06%
2023/12/12	19	94.74	9	94.47	94.50	10	12,899	0.08%
2023/12/11	24	94.58	29.1	95.74	94.90	-5.1	13,012	-0.04%
2023/12/08	27.1	93.56	30	94.20	92.80	-3	12,840	-0.02%
2023/12/07	7	92.51	3	90.87	90.80	4	12,642	0.03%
2023/12/06	2.3	91.25	4	92.48	93.20	-1.7	12,616	-0.01%
2023/12/05	5.1	90.37	1	90.20	90.00	4.1	12,628	0.03%
2023/12/04	3	92.97	3	93.10	91.30	0	12,807	0.00%
2023/12/01	4.1	92.74	1	92.50	92.50	3.1	12,827	0.02%
2023/11/30	18.1	95.28	4	95.50	94.50	14.1	12,799	0.11%
2023/11/29	3	94.63	6	94.47	94.60	-3	12,692	-0.02%
2023/11/28	12	92.43	4.2	93.70	94.60	7.8	12,595	0.06%
2023/11/27	15.6	91.06	3	90.67	90.50	12.6	12,468	0.10%
2023/11/24	35.1	95.69	19.1	95.00	93.60	16	12,281	0.13%
2023/11/23	45.3	100.23	58.8	99.28	97.80	-13.5	11,856	-0.11%
2023/11/22	8	94.85	3	95.10	95.40	5	11,103	0.05%
2023/11/21	8	95.37	13	94.71	94.10	-5	11,002	-0.05%
2023/11/20	31.1	96.31	15	96.75	95.90	16.1	10,868	0.15%
2023/11/17	14	95.16	20	96.09	96.70	-6	10,684	-0.06%
2023/11/16	33	96.82	29.4	96.22	94.60	3.6	10,505	0.03%
2023/11/15	75.2	96.08	26	96.20	95.10	49.2	10,204	0.48%
2023/11/14	14	95.79	7	95.06	94.80	7	9,805	0.07%
2023/11/13	7	92.54	18	93.50	94.40	-11	9,481	-0.12%
2023/11/10	12	90.74	1	90.00	90.00	11	9,262	0.12%
2023/11/09	5	91.12	10	90.52	90.30	-5	9,186	-0.05%
2023/11/08	24	92.23	30	92.60	91.60	-6	9,185	-0.07%
2023/11/07	15	93.75	21	93.97	93.90	-6	9,080	-0.07%
2023/11/06	16	92.63	19	93.01	93.50	-3	9,014	-0.03%
2023/11/03	10	91.69	4	92.03	92.60	6	8,903	0.07%
2023/11/02	22	91.06	43	90.76	91.40	-21	8,743	-0.24%
2023/11/01	5	87.02	22	87.01	86.90	-17	8,490	-0.20%
2023/10/31	20	84.92	16.1	85.22	83.90	4	8,387	0.05%
2023/10/30	3	86.57	0.4	86.70	86.30	2.6	8,340	0.03%
2023/10/27	1.1	87.23	1.1	85.59	85.60	0	8,296	0.00%
2023/10/26	3	87.93	4	87.20	86.80	-1	8,238	-0.01%
2023/10/25	29	92.48	24.1	92.72	91.00	4.9	8,206	0.06%
2023/10/24	24	92.13	27	93.18	92.80	-3	8,170	-0.04%
2023/10/23	7.1	93.94	17	94.22	93.20	-9.9	8,034	-0.12%
2023/10/20	20	93.10	21	92.24	93.90	-1	7,842	-0.01%
2023/10/19	22	92.26	18	92.83	92.00	4	7,676	0.05%
2023/10/18	8	92.94	21	93.67	92.80	-13	7,555	-0.17%
2023/10/17	36	94.41	32	95.00	93.30	4	7,316	0.05%
2023/10/16	32	94.23	32	94.95	93.90	0	7,106	0.00%
2023/10/13	21	96.80	26	96.95	97.20	-5	6,938	-0.07%
2023/10/12	39	94.73	72.1	95.09	97.10	-33.1	6,667	-0.50%
2023/10/11	57.1	95.46	77	96.26	93.70	-19.9	6,107	-0.33%
2023/10/06	22.2	92.53	37.7	92.27	94.40	-15.5	5,365	-0.29%
2023/10/05	14.5	87.43	0	0.00	86.70	14.5	4,757	0.30%
2023/10/04	79.2	87.96	68	86.75	86.70	11.2	4,523	0.25%
2023/10/03	12	84.82	25.1	87.96	90.00	-13.1	4,052	-0.32%
2023/10/02	7	79.70	17	82.22	81.90	-10	3,790	-0.26%
2023/09/28	4	78.90	1	78.20	77.50	3	3,717	0.08%
2023/09/27	2	81.25	2.2	81.48	81.50	-0.2	3,621	-0.01%
2023/09/26	3	82.70	0	0.00	81.50	3	3,628	0.08%
2023/09/22	0	0.00	5	82.92	83.90	-5	3,658	-0.14%
2023/09/21	0	0.00	1	82.80	83.10	-1	3,731	-0.03%
2023/09/20	1	85.40	2.5	84.44	83.80	-1.5	3,726	-0.04%
2023/09/19	3	86.80	0	0.00	85.30	3	3,716	0.08%
2023/09/18	0.1	87.50	6	87.40	86.50	-5.9	3,687	-0.16%
2023/09/15	13.1	86.84	17	87.83	88.00	-4	3,669	-0.11%
2023/09/14	3.1	84.46	7.1	84.31	84.40	-4	3,468	-0.11%
2023/09/13	6	82.20	2	81.10	81.10	4	3,336	0.12%
2023/09/12	16	82.05	13	81.08	82.10	3	3,409	0.09%
2023/09/11	5	82.70	5	81.30	81.40	0	3,421	0.00%
2023/09/08	4.1	81.88	0	0.00	81.10	4.1	3,384	0.12%
2023/09/07	3	82.90	13	82.89	82.60	-10	3,366	-0.30%
2023/09/06	0	0.00	4	79.38	79.10	-4	3,141	-0.13%
2023/09/05	6	78.20	16	77.38	78.00	-10	3,091	-0.32%
2023/09/04	1	76.90	1	76.10	75.90	0	3,127	0.00%
2023/09/01	1	76.00	4	75.98	75.90	-3	3,179	-0.09%
2023/08/31	1.1	75.86	2	74.50	74.60	-0.9	3,227	-0.03%
2023/08/30	0.5	74.20	2	75.00	74.00	-1.5	3,237	-0.05%
2023/08/25	1	70.70	0	0.00	70.40	1	3,864	0.03%
2023/08/23	1	70.30	0	0.00	70.50	1	4,358	0.02%
2023/08/22	0	0.00	1	70.10	70.00	-1	4,483	-0.02%
2023/08/21	0	0.00	1	70.90	70.90	-1	4,526	-0.02%
2023/08/18	5	71.56	3	71.80	70.80	2	4,585	0.04%
2023/08/15	0	0.00	20	70.30	70.00	-20	4,851	-0.41%
2023/08/14	11	69.47	0	0.00	68.30	11	5,012	0.22%
2023/08/11	6.1	73.75	1	73.50	73.50	5.1	5,246	0.10%
2023/08/10	15	74.70	13	74.35	74.30	2	5,432	0.04%
2023/08/09	6	76.68	5	76.54	76.30	1	5,468	0.02%
2023/08/08	3	76.53	0	0.00	76.50	3	5,589	0.05%
2023/08/04	0	0.00	15	76.80	76.90	-15	6,023	-0.25%
2023/08/02	1	79.00	4	78.38	76.70	-3	6,144	-0.05%
2023/08/01	3	78.67	0	0.00	78.70	3	6,218	0.05%
2023/07/31	15	79.40	1	77.90	78.00	14	6,274	0.22%
2023/07/28	3	79.23	11	79.48	78.70	-8	6,365	-0.13%
2023/07/27	2	77.20	10	76.25	77.30	-8	6,376	-0.13%
2023/07/26	5.2	74.86	0	0.00	73.40	5.2	6,357	0.08%
2023/07/25	1	75.70	7	76.19	75.60	-6	6,422	-0.09%
2023/07/24	7.3	75.76	0	0.00	75.10	7.3	6,526	0.11%
2023/07/21	1	77.20	2	77.35	77.50	-1	6,553	-0.02%
2023/07/20	1	77.21	6	78.37	78.40	-5	6,608	-0.08%
2023/07/19	0	0.00	1	77.20	77.20	-1	6,638	-0.02%
2023/07/18	6.3	77.80	0	0.00	77.60	6.3	6,699	0.09%
2023/07/17	3	78.23	3	78.73	79.10	0	6,752	0.00%
2023/07/14	2	77.75	1	77.80	77.70	1	6,804	0.01%
2023/07/13	1	78.10	0	0.00	78.10	1	6,876	0.01%
2023/07/12	1	79.00	8	78.80	78.40	-7	6,990	-0.10%
2023/07/11	7	78.53	9	79.23	79.30	-2	7,184	-0.03%
2023/07/10	6	77.33	1	76.70	76.70	5	7,530	0.07%
2023/07/07	9	77.23	2	78.45	77.40	7	8,160	0.09%
2023/07/06	1	80.70	0	0.00	80.40	1	8,835	0.01%
2023/07/05	3	81.07	2	80.70	80.50	1	8,981	0.01%
2023/07/04	6	81.05	4	81.25	81.30	2	9,253	0.02%
2023/07/03	2	81.90	0	0.00	81.50	2	9,335	0.02%
2023/06/30	2	82.25	0	0.00	82.10	2	9,685	0.02%
2023/06/29	2	83.75	3	81.70	81.70	-1	9,764	-0.01%
2023/06/28	0	0.00	1	80.40	80.10	-1	9,688	-0.01%
2023/06/27	4.1	81.49	1	80.20	80.00	3.1	9,680	0.03%
2023/06/26	2	81.50	3	81.80	81.30	-1	9,683	-0.01%
2023/06/21	5	84.06	2.1	84.16	83.50	2.9	9,704	0.03%
2023/06/20	1	86.40	0	0.00	85.80	1	9,637	0.01%
2023/06/19	6	89.15	10	89.06	88.10	-4	9,601	-0.04%
2023/06/16	9	89.52	5	89.18	89.50	4	9,541	0.04%
2023/06/15	5	87.88	3	88.30	88.10	2	9,426	0.02%
2023/06/14	3	87.47	0	0.00	86.90	3	9,389	0.03%
2023/06/13	1	89.10	0	0.00	87.40	1	9,374	0.01%
2023/06/12	3	87.10	2	87.00	87.00	1	9,333	0.01%
2023/06/09	1	86.00	3	86.40	86.20	-2	9,311	-0.02%
2023/06/08	5	87.16	1	85.70	85.50	4	9,299	0.04%
2023/06/07	4	88.78	12	88.96	89.20	-8	9,253	-0.09%
2023/06/06	0	87.40	6	86.65	87.40	-6	9,200	-0.07%
2023/06/05	1	88.89	0	0.00	88.60	1	9,165	0.01%
2023/06/02	21	87.85	34	87.73	87.70	-13	9,175	-0.14%
2023/06/01	1	86.60	1	86.60	86.90	0	9,233	0.00%
2023/05/31	42	89.79	56	89.75	88.40	-14	9,351	-0.15%
2023/05/30	3.5	88.00	9.2	87.65	88.40	-5.7	8,932	-0.06%
2023/05/29	24	88.27	29.5	87.23	88.20	-5.5	8,924	-0.06%
2023/05/26	16	84.01	6	82.40	82.90	10	8,674	0.12%
2023/05/25	8	82.76	4	82.90	82.60	4	8,601	0.05%
2023/05/24	4	82.78	3	82.80	82.60	1	8,610	0.01%
2023/05/23	8	81.61	3.6	81.55	82.80	4.4	8,640	0.05%
2023/05/22	8	82.00	6	81.60	81.00	2	8,641	0.02%
2023/05/19	2.1	81.70	1	80.60	80.30	1.1	8,639	0.01%
2023/05/18	7.5	83.03	6	83.40	82.10	1.5	8,575	0.02%
2023/05/17	18	82.93	19	83.39	82.80	-1	8,470	-0.01%
2023/05/16	8	79.66	17	80.18	79.50	-9	8,189	-0.11%
2023/05/15	4.3	77.74	3	77.73	77.20	1.3	8,029	0.02%
2023/05/12	31	78.67	32	77.62	78.90	-1	8,012	-0.01%
2023/05/11	20	78.87	28	79.04	78.50	-8	7,903	-0.10%
2023/05/10	1	76.79	0	0.00	76.40	1	7,560	0.01%
2023/05/09	16	75.45	3	76.60	76.50	13	7,550	0.17%
2023/05/08	4	76.93	3	76.40	77.10	1	7,487	0.01%
2023/05/05	5	75.54	0	0.00	75.00	5	7,472	0.07%
2023/05/04	6.2	75.61	10.9	75.77	75.50	-4.7	7,669	-0.06%
2023/05/03	12	77.88	3	78.30	77.30	9	7,660	0.12%
2023/05/02	4	80.80	2	79.90	80.30	2	7,633	0.03%
2023/04/28	33	81.50	20	81.44	81.00	13	7,702	0.17%
2023/04/27	16.1	79.89	8	79.81	79.20	8.1	7,606	0.11%
2023/04/26	5.1	77.64	2	77.85	78.60	3.1	7,507	0.04%
2023/04/25	8	80.70	2	80.65	79.60	6	7,458	0.08%
2023/04/24	0	0.00	22	83.33	83.10	-22	7,392	-0.30%
2023/04/21	5	84.18	5.2	83.17	82.90	-0.2	7,385	0.00%
2023/04/20	0.2	85.83	2	85.80	85.20	-1.9	7,404	-0.02%
2023/04/19	6	88.78	3	87.80	87.50	3	7,393	0.04%
2023/04/18	4.1	89.10	15	89.45	88.50	-11	7,363	-0.15%
2023/04/17	11	89.65	14.5	90.06	90.20	-3.5	7,372	-0.05%
2023/04/14	24	89.88	30.5	89.22	88.30	-6.5	7,251	-0.09%
2023/04/13	29.1	91.23	8	90.59	89.30	21.1	7,066	0.30%
2023/04/12	47.2	92.05	39	92.65	95.40	8.2	6,675	0.12%
2023/04/11	122	89.30	143	88.53	90.40	-21	6,027	-0.35%	大買/大賣/
2023/04/10	32	84.33	110	82.68	83.40	-78	5,275	-1.48%	大賣/
2023/04/07	18	84.19	17	84.74	84.00	1	5,117	0.02%
2023/04/06	12	81.68	4	81.58	81.70	8	4,834	0.17%
2023/03/31	111	82.66	27	83.56	83.30	84	4,761	1.76%	大買/
2023/03/30	2	81.50	5	80.54	79.50	-3	4,387	-0.07%
2023/03/29	1	78.20	0	0.00	77.90	1	4,307	0.02%
2023/03/28	3	79.22	2	79.90	78.10	1	4,332	0.02%
2023/03/27	2	81.25	23	80.60	79.70	-21	4,316	-0.49%
2023/03/24	8	81.34	12	81.18	81.30	-4	4,288	-0.09%
2023/03/23	3	79.90	1	80.50	80.00	2	4,230	0.05%
2023/03/21	3	80.13	6	80.10	80.10	-3	4,214	-0.07%
2023/03/20	0	0.00	0.2	79.00	78.90	-0.2	4,193	-0.01%
2023/03/17	0	0.00	1.2	77.25	77.40	-1.2	4,189	-0.03%
2023/03/16	1	75.82	0	0.00	76.00	1	4,209	0.02%
2023/03/15	0	78.00	30.2	78.17	77.30	-30.2	4,292	-0.70%
2023/03/14	0	76.60	0	0.00	77.00	0	4,350	0.00%
2023/03/13	24	77.11	21	76.08	77.50	3	4,424	0.07%
2023/03/10	1	77.60	4	77.00	77.20	-3	4,491	-0.07%
2023/03/09	2	79.90	1	79.40	79.20	1	4,553	0.02%
2023/03/08	15	79.95	16.1	79.89	79.70	-1.1	4,574	-0.02%
2023/03/07	5.1	79.49	3	79.20	79.00	2.1	4,603	0.05%
2023/03/06	48	81.13	3	80.90	80.30	45	4,617	0.97%
2023/03/03	24	79.18	28	80.56	81.50	-4	4,709	-0.08%
2023/03/01	4.1	75.97	23	75.42	75.30	-18.9	4,497	-0.42%
2023/02/24	18.3	79.50	2	82.50	78.90	16.3	4,454	0.37%
2023/02/23	3	83.17	9.1	83.38	83.50	-6.1	4,434	-0.14%
2023/02/22	5	82.94	2	82.60	82.00	3	4,662	0.06%
2023/02/21	5	83.52	10	83.58	83.90	-5	5,227	-0.10%
2023/02/20	2	82.60	8	82.93	82.90	-6	5,457	-0.11%
2023/02/17	29	81.73	19	81.88	80.70	10	5,453	0.18%
2023/02/16	9	79.22	6	80.12	81.10	3	5,428	0.05%
2023/02/15	3	79.10	0	0.00	77.90	3	5,561	0.05%
2023/02/14	0	0.00	11	78.20	78.30	-11	5,519	-0.20%
2023/02/13	13.1	77.09	1	77.10	76.70	12.1	5,568	0.22%
2023/02/10	0	0.00	12	79.02	78.60	-12	5,608	-0.21%
2023/02/09	8	80.01	8	79.83	79.40	0	5,636	0.00%
2023/02/08	11	80.85	6	80.48	80.40	5	5,649	0.09%
2023/02/07	10.2	80.00	10	79.77	79.70	0.2	5,645	0.00%
2023/02/06	9	79.57	0	0.00	79.60	9	5,676	0.16%
2023/02/03	4.1	81.65	1	82.30	81.50	3.1	5,641	0.06%
2023/02/02	6	81.12	8	81.18	82.70	-2	5,594	-0.04%
2023/02/01	9	78.16	11.5	78.53	79.00	-2.5	5,494	-0.05%
2023/01/31	2.2	77.01	5	76.78	77.80	-2.8	5,401	-0.05%
2023/01/30	2	74.10	11	75.08	76.40	-9	5,323	-0.17%
2023/01/17	4	72.25	5	72.12	72.50	-1	5,237	-0.02%
2023/01/16	3	71.47	3	71.67	71.80	0	5,278	0.00%
2023/01/13	3	71.80	1	71.90	71.00	2	5,309	0.04%
2023/01/12	3	72.80	1	73.00	72.20	2	5,361	0.04%
2023/01/11	3	73.03	2	73.20	72.90	1	5,391	0.02%
2023/01/10	4	73.48	3	73.40	72.80	1	5,429	0.02%
2023/01/09	27	72.28	4.2	72.07	72.00	22.8	5,357	0.43%
2023/01/06	3	70.17	5	70.66	71.00	-2	5,343	-0.04%
2023/01/05	11	70.57	12	69.81	69.30	-1	5,345	-0.02%
2023/01/04	1	67.30	1	68.30	68.20	0	5,307	0.00%
2022/12/30	1	65.00	0	0.00	65.00	1	5,408	0.02%
2022/12/29	0	0.00	1	64.00	65.50	-1	5,502	-0.02%
2022/12/28	0	0.00	1	64.90	64.50	-1	5,798	-0.02%
2022/12/26	1	65.80	0	0.00	65.90	1	5,967	0.02%
2022/12/23	0	0.00	1	65.30	66.20	-1	6,004	-0.02%
2022/12/22	0	0.00	2	66.60	66.20	-2	6,016	-0.03%
2022/12/20	2	69.00	4	69.33	66.70	-2	6,045	-0.03%
2022/12/16	1	69.90	6	69.97	69.80	-5	6,088	-0.08%
2022/12/15	1	71.20	3	71.03	71.00	-2	6,109	-0.03%
2022/12/14	7.2	71.31	3	71.17	71.10	4.2	6,116	0.07%
2022/12/13	1	70.70	0	0.00	70.70	1	6,106	0.02%
2022/12/12	1	68.90	2	69.45	69.70	-1	6,104	-0.02%
2022/12/09	2	70.65	2	70.05	69.80	0	6,104	0.00%
2022/12/08	2	69.70	8	69.53	69.60	-6	6,106	-0.10%
2022/12/07	5	70.60	33	70.68	69.50	-28	6,099	-0.46%
2022/12/06	21.1	74.05	5	72.76	72.50	16.1	6,032	0.27%
2022/12/05	3	76.83	2.1	77.10	76.30	0.9	5,967	0.02%
2022/12/02	3	75.83	20.2	76.19	76.10	-17.2	5,958	-0.29%
2022/12/01	4	74.88	6.2	75.05	75.00	-2.2	5,905	-0.04%
2022/11/30	2.4	72.27	9	72.90	72.90	-6.6	5,877	-0.11%
2022/11/29	9	71.76	27	71.51	71.50	-18	5,948	-0.30%
2022/11/28	20	72.66	18	72.84	72.80	2	5,931	0.03%
2022/11/25	9.2	73.20	18	73.07	72.60	-8.8	5,916	-0.15%
2022/11/24	5	76.30	3	76.10	76.90	2	5,713	0.04%
2022/11/23	10	75.13	11	75.13	75.10	-1	5,706	-0.02%
2022/11/22	15	75.03	13	74.57	74.50	2	5,738	0.03%
2022/11/21	51	76.31	25	76.87	75.50	26	5,732	0.45%
2022/11/18	48	78.46	28	78.25	77.30	20	5,687	0.35%
2022/11/17	79.5	77.94	83	78.14	78.80	-3.5	5,449	-0.06%
2022/11/16	18	75.37	7	76.16	78.20	11	4,874	0.23%
2022/11/15	5	71.12	16	70.53	71.10	-11	4,611	-0.24%
2022/11/14	11	70.50	4	70.75	70.60	7	4,618	0.15%
2022/11/11	9	70.98	15	70.93	71.10	-6	4,619	-0.13%
2022/11/10	3	67.73	1	67.80	68.00	2	4,493	0.04%
2022/11/09	10	67.94	10.3	67.96	67.80	-0.3	4,664	-0.01%
2022/11/08	12	67.53	6	67.60	66.50	6	4,761	0.13%
2022/11/07	1	66.10	2	66.80	66.40	-1	4,790	-0.02%
2022/11/04	1	65.30	5	65.46	65.60	-4	4,774	-0.08%
2022/11/03	4	63.68	5	64.10	65.00	-1	4,775	-0.02%
2022/11/02	4	62.65	4.4	63.15	63.60	-0.4	4,769	-0.01%
2022/11/01	5	62.58	5	62.52	62.20	0	4,755	0.00%
2022/10/31	11	63.15	11	62.65	62.40	0	4,775	0.00%
2022/10/28	37	60.71	36	61.41	62.40	1	4,779	0.02%
2022/10/27	3	64.70	3.2	65.15	65.50	-0.2	4,668	0.00%
2022/10/26	1	64.00	1	63.70	63.70	0	4,718	0.00%
2022/10/25	2	65.10	1	65.30	63.90	1	4,773	0.02%
2022/10/24	0	0.00	2	65.20	65.20	-2	4,779	-0.04%
2022/10/21	4.1	66.94	6	66.68	65.10	-1.9	4,787	-0.04%
2022/10/20	1	64.99	2	67.60	67.60	-1	4,789	-0.02%
2022/10/19	1	66.49	0	0.00	65.60	1	4,846	0.02%
2022/10/18	4	67.30	2	66.90	67.50	2	4,834	0.04%
2022/10/14	0.1	64.58	3	64.60	64.60	-2.9	4,999	-0.06%
2022/10/13	3.2	62.45	4	61.40	60.50	-0.8	5,060	-0.02%
2022/10/12	4	63.50	3.6	64.52	63.50	0.4	5,071	0.01%
2022/10/11	3	64.53	1	64.30	63.10	2	5,096	0.04%
2022/10/07	4	69.50	9	68.67	68.50	-5	5,077	-0.10%
2022/10/06	38	70.54	26	70.70	70.10	12	5,125	0.23%
2022/10/05	36	70.82	42	71.35	71.50	-6	5,108	-0.12%
2022/10/04	21	69.51	16	69.79	70.40	5	4,902	0.10%
2022/10/03	1	64.40	4	65.00	64.90	-3	4,804	-0.06%
2022/09/30	0.2	64.00	1	62.70	63.80	-0.8	4,937	-0.02%
2022/09/29	3	61.70	3	61.67	61.90	0	5,048	0.00%
2022/09/28	4	61.23	2	60.40	60.30	2	5,160	0.04%
2022/09/27	0	0.00	2	63.30	64.60	-2	5,367	-0.04%
2022/09/26	4	63.85	7	64.56	62.80	-3	5,531	-0.05%
2022/09/23	5	67.80	7	68.24	67.10	-2	5,785	-0.03%
2022/09/22	2	66.00	3	67.20	67.80	-1	5,973	-0.02%
2022/09/20	0	0.00	7	69.33	69.10	-7	6,079	-0.12%
2022/09/19	2	69.10	0	0.00	68.80	2	6,173	0.03%
2022/09/16	1	70.30	0	0.00	70.00	1	6,316	0.02%
2022/09/15	0.1	71.90	0	0.00	70.80	0.1	6,468	0.00%
2022/09/14	2	69.45	2	70.15	71.60	0	6,651	0.00%
2022/09/13	4.1	72.15	2	73.35	72.30	2.1	6,813	0.03%
2022/09/12	7.2	71.85	0	0.00	72.00	7.2	6,959	0.10%
2022/09/08	1	69.50	7	70.23	71.10	-6	7,043	-0.09%
2022/09/07	1	69.00	1	68.90	69.00	0	7,130	0.00%
2022/09/06	2	70.35	1	69.90	70.10	1	7,286	0.01%
2022/09/05	2	73.30	6	73.08	72.00	-4	7,391	-0.05%
2022/09/02	1	76.70	0	0.00	76.20	1	7,353	0.01%
2022/09/01	2	78.60	0	0.00	77.50	2	7,355	0.03%
2022/08/31	21	79.73	19	78.77	79.60	2	7,426	0.03%
2022/08/29	2	78.55	1	79.40	78.80	1	7,428	0.01%
2022/08/26	2	83.40	3	83.30	82.80	-1	7,448	-0.01%
2022/08/25	1	80.70	6	82.30	82.30	-5	7,486	-0.07%
2022/08/24	7	79.87	6	80.00	79.80	1	7,643	0.01%
2022/08/23	1	80.60	2	81.00	81.00	-1	7,740	-0.01%
2022/08/22	5	81.92	1	81.30	81.20	4	7,891	0.05%
2022/08/19	0	0.00	2	83.90	83.10	-2	7,889	-0.03%
2022/08/18	2	81.10	7	82.33	82.80	-5	7,910	-0.06%
2022/08/17	3	81.87	4	82.58	82.50	-1	7,902	-0.01%
2022/08/16	32	82.97	20	83.79	82.90	12	8,001	0.15%
2022/08/15	34	83.50	45	82.42	84.20	-11	7,872	-0.14%
2022/08/12	27	79.94	23	77.62	80.00	4	7,777	0.05%
2022/08/11	0	0.00	2	77.70	77.00	-2	7,792	-0.03%
2022/08/10	2	76.95	3	76.80	76.50	-1	7,955	-0.01%
2022/08/09	2	77.20	0	0.00	77.80	2	8,009	0.02%
2022/08/08	4.5	77.47	5	77.94	78.00	-0.6	8,061	-0.01%
2022/08/05	14	80.16	3	79.57	79.60	11	8,109	0.14%
2022/08/04	3	77.40	0	0.00	77.80	3	8,163	0.04%
2022/08/03	3	77.53	10	77.88	77.40	-7	8,206	-0.09%
2022/08/02	15	79.51	0	0.00	79.50	15	8,304	0.18%
2022/08/01	2	80.60	2	80.80	82.20	0	8,384	0.00%
2022/07/29	1	81.60	4	82.08	81.50	-3	8,425	-0.04%
2022/07/28	1	80.80	1	82.80	80.80	0	8,610	0.00%
2022/07/27	3	81.60	2	81.95	82.40	1	8,678	0.01%
2022/07/26	6	82.07	1	82.80	81.90	5	8,798	0.06%
2022/07/25	4	85.83	0	0.00	85.60	4	8,920	0.04%
2022/07/22	6.2	88.16	0	0.00	87.00	6.2	9,113	0.07%
2022/07/21	6	88.22	5	87.72	88.50	1	9,241	0.01%
2022/07/20	6	84.75	12	84.86	84.00	-6	9,196	-0.07%
2022/07/19	10	82.01	8	82.85	82.80	2	9,297	0.02%
2022/07/18	7	82.57	11	82.75	82.60	-4	9,398	-0.04%
2022/07/15	7	79.79	4	79.93	80.40	3	9,592	0.03%
2022/07/14	0	0.00	1	79.80	80.20	-1	9,771	-0.01%
2022/07/13	1	78.20	5	79.38	77.50	-4	9,966	-0.04%
2022/07/12	9	77.02	2	78.30	76.00	7	10,015	0.07%
2022/07/11	8	81.91	2	81.50	80.50	6	10,031	0.06%
2022/07/08	10	81.61	8.1	82.17	82.20	1.9	10,086	0.02%
2022/07/07	3	77.70	3	78.97	79.20	0	10,103	0.00%
2022/07/06	2	79.62	0	0.00	76.90	2	10,163	0.02%
2022/07/05	3	79.27	8	77.71	80.30	-5	10,364	-0.05%
2022/07/04	2	77.80	10	76.48	76.60	-8	10,261	-0.08%
2022/07/01	11.3	79.31	6	76.70	74.10	5.3	10,284	0.05%
2022/06/30	18.3	91.45	21	90.37	88.80	-2.7	10,065	-0.03%
2022/06/29	3	96.80	0	0.00	96.40	3	9,984	0.03%
2022/06/28	7	101.13	16	100.17	98.90	-9	10,019	-0.09%
2022/06/27	3	101.17	111	101.94	101.50	-108	10,126	-1.07%	大賣/鉅額交易
2022/06/24	10	99.55	10	100.51	99.50	0	10,231	0.00%
2022/06/23	4	95.85	16.5	95.63	97.40	-12.5	10,307	-0.12%
2022/06/22	22	98.16	17	98.02	95.70	5	10,628	0.05%
2022/06/21	15	99.60	16.2	101.20	103.00	-1.2	11,029	-0.01%
2022/06/20	5.2	99.20	9	98.76	95.10	-3.8	11,328	-0.03%
2022/06/17	6	102.67	10	102.90	102.50	-4	11,562	-0.03%
2022/06/16	15	106.83	24	106.27	104.50	-9	11,948	-0.08%
2022/06/15	9	107.50	9	110.17	108.00	0	13,104	0.00%
2022/06/14	11.6	107.76	14	109.36	110.00	-2.5	13,672	-0.02%
2022/06/13	7.2	111.45	4	111.63	112.00	3.2	13,762	0.02%
2022/06/10	17.1	115.21	1	115.50	115.50	16.1	13,981	0.11%
2022/06/09	13	117.00	0	0.00	117.00	13	14,163	0.09%
2022/06/08	16.1	121.31	13	121.58	120.50	3.1	14,185	0.02%
2022/06/07	14	121.18	12	120.83	121.00	2	14,437	0.01%
2022/06/06	5.1	121.11	2	121.50	121.50	3.1	14,772	0.02%
2022/06/02	7.1	123.51	8	123.44	122.50	-0.9	15,282	-0.01%
2022/06/01	13.1	125.39	24	126.38	125.00	-10.9	15,673	-0.07%
2022/05/31	11	123.45	6	122.92	124.00	5	16,283	0.03%
2022/05/30	6	122.33	8	120.88	123.00	-2	17,589	-0.01%
2022/05/27	0	0.00	3	116.33	116.00	-3	17,808	-0.02%
2022/05/26	3.1	114.81	4	114.50	114.00	-0.9	17,874	-0.01%
2022/05/25	5	115.20	58	115.97	116.00	-53	17,954	-0.30%
2022/05/24	80.3	118.94	15	113.77	114.00	65.3	18,134	0.36%
2022/05/23	13	119.04	18	118.89	119.00	-5	18,170	-0.03%
2022/05/20	22	118.86	19	119.37	118.50	3	18,456	0.02%
2022/05/19	18	117.94	14	118.89	119.50	4	18,747	0.02%
2022/05/18	40	124.06	72	122.51	121.00	-32	19,272	-0.17%
2022/05/17	6	119.58	6	120.17	121.00	0	19,361	0.00%
2022/05/16	10	120.45	10	118.45	117.00	0	19,571	0.00%
2022/05/13	2	117.25	31	119.03	119.00	-29	19,507	-0.15%
2022/05/12	13	116.38	3	117.33	115.00	10	19,454	0.05%
2022/05/11	58	119.56	3	118.00	117.00	55	19,382	0.28%
2022/05/10	58	119.91	17	115.76	120.00	41	19,310	0.21%
2022/05/09	37	118.05	4	116.50	116.00	33	19,198	0.17%
2022/05/06	7	123.21	3	123.00	123.50	4	19,095	0.02%
2022/05/05	67	126.32	20	126.25	126.50	47	19,026	0.25%
2022/05/04	15.3	122.43	58	122.16	121.50	-42.7	18,865	-0.23%
2022/05/03	12	121.75	5	121.60	121.00	7	18,774	0.04%
2022/04/29	31	128.45	24	127.48	125.00	7	18,676	0.04%
2022/04/28	14	121.25	39	124.81	124.50	-25	18,491	-0.14%
2022/04/27	26	116.88	27	119.37	121.00	-1	18,314	-0.01%
2022/04/26	11	124.09	5	123.20	122.00	6	18,132	0.03%
2022/04/25	61	122.94	30	122.90	121.50	31	18,061	0.17%
2022/04/22	14	129.04	5	129.80	130.50	9	17,913	0.05%
2022/04/21	27	130.70	22	129.48	133.00	5	17,886	0.03%
2022/04/20	16	124.06	7	123.86	124.50	9	17,748	0.05%
2022/04/19	18.3	126.62	12	123.67	122.50	6.3	17,593	0.04%
2022/04/18	11	129.86	6	130.25	129.00	5	17,419	0.03%
2022/04/15	7	133.21	6	133.00	132.00	1	17,359	0.01%
2022/04/14	55	135.95	5	134.20	133.50	50	17,365	0.29%
2022/04/13	2.5	133.14	3	134.67	133.00	-0.6	17,319	0.00%
2022/04/12	12	133.54	6	134.17	133.00	6	17,198	0.03%
2022/04/11	44.1	140.19	37	142.72	135.50	7.1	17,021	0.04%
2022/04/08	4	149.50	6	149.92	150.50	-2	16,700	-0.01%
2022/04/07	33	151.89	6	158.17	149.00	27	16,589	0.16%
2022/04/06	9	158.44	6	158.92	160.50	3	16,406	0.02%
2022/04/01	10	157.55	5	158.50	159.00	5	16,356	0.03%
2022/03/31	5	162.30	10	162.65	161.00	-5	16,272	-0.03%
2022/03/30	32	168.17	118	166.93	165.00	-86	16,271	-0.53%	大賣/
2022/03/29	11	164.82	15	164.83	165.00	-4	16,223	-0.02%
2022/03/28	114	159.37	9	161.61	165.50	105	16,260	0.65%	大買/鉅額交易
2022/03/25	39.1	165.44	18	164.28	163.00	21.1	16,180	0.13%
2022/03/24	64	175.08	34	172.71	171.50	30	15,809	0.19%
2022/03/23	44	177.64	53	178.33	178.00	-9	15,302	-0.06%
2022/03/22	16	171.16	14	173.68	178.00	2	14,991	0.01%
2022/03/21	31	175.53	24	175.63	173.50	7	14,718	0.05%
2022/03/18	68	177.51	67.1	177.30	176.50	1	14,344	0.01%
2022/03/17	12	170.88	43.3	172.29	174.00	-31.3	13,091	-0.24%
2022/03/16	17	158.06	23	158.48	158.50	-6	12,472	-0.05%
2022/03/15	73	158.92	63.2	156.48	153.50	9.9	12,314	0.08%
2022/03/14	6.1	161.53	16	162.09	164.00	-9.9	12,172	-0.08%
2022/03/11	56	157.31	51	158.32	157.50	5	12,204	0.04%
2022/03/10	7	159.00	15.1	159.30	158.50	-8.1	12,308	-0.07%
2022/03/09	27.3	158.00	18	156.47	153.50	9.3	12,373	0.07%
2022/03/08	44	161.27	31	158.84	157.00	13	12,531	0.10%
2022/03/07	44	162.92	46	161.50	162.00	-2	12,232	-0.02%
2022/03/04	83.1	172.85	229.2	172.60	169.00	-146.1	11,928	-1.22%	大賣/鉅額交易
2022/03/03	44	168.93	89.3	171.99	171.50	-45.3	11,303	-0.40%
2022/03/02	20	152.75	37.3	154.30	160.00	-17.3	10,054	-0.17%
2022/03/01	162	148.11	5	149.10	148.50	157	9,749	1.61%	大買/鉅額交易
2022/02/25	36.1	143.98	34	146.71	143.50	2.1	9,824	0.02%
2022/02/24	19.1	144.14	13	143.31	141.50	6.1	9,881	0.06%
2022/02/23	45	151.41	38.3	152.66	151.00	6.7	10,236	0.07%
2022/02/22	18.6	153.33	56.1	157.30	151.50	-37.6	10,368	-0.36%
2022/02/21	75.1	164.89	67.1	163.94	161.00	8	10,231	0.08%
2022/02/18	74	159.31	35.7	159.32	162.50	38.3	10,224	0.37%
2022/02/17	59	152.58	50	154.16	151.50	9	9,904	0.09%
2022/02/16	2	149.50	24	152.58	155.50	-22	9,991	-0.22%
2022/02/15	3	141.83	4	142.75	141.50	-1	10,092	-0.01%
2022/02/14	4	142.25	7	145.00	142.00	-3	10,733	-0.03%
2022/02/11	1	146.50	0	0.00	147.00	1	10,937	0.01%
2022/02/10	44	148.49	49	149.62	148.50	-5	11,265	-0.04%
2022/02/09	42	150.00	48	146.31	150.00	-6	11,402	-0.05%
2022/02/08	8	146.19	11	145.95	146.00	-3	11,481	-0.03%
2022/02/07	12	139.67	10	141.05	143.00	2	11,584	0.02%
2022/01/26	5	140.90	13	142.00	141.00	-8	11,768	-0.07%
2022/01/25	4	139.50	2	137.00	137.00	2	12,210	0.02%
2022/01/24	5	134.30	20	136.63	140.50	-15	12,678	-0.12%
2022/01/21	16.1	140.79	6	140.08	139.00	10.1	13,031	0.08%
2022/01/20	3	145.00	2	145.75	146.00	1	13,503	0.01%
2022/01/19	6	145.67	2	145.00	144.50	4	13,633	0.03%
2022/01/18	5	149.60	2	150.00	148.00	3	13,849	0.02%
2022/01/17	46	149.86	49	147.96	150.00	-3	14,101	-0.02%
2022/01/14	7	146.07	13	147.42	149.50	-6	14,265	-0.04%
2022/01/13	51	144.57	46	150.87	144.50	5	14,534	0.03%
2022/01/12	1	148.50	4	147.13	148.50	-3	14,498	-0.02%
2022/01/11	15.1	146.80	0	0.00	145.00	15.1	14,569	0.10%
2022/01/10	6	151.75	3	150.50	152.00	3	14,535	0.02%
2022/01/07	22.1	150.43	25	148.98	148.50	-3	14,682	-0.02%
2022/01/06	10.1	155.15	3	156.00	155.00	7.1	14,744	0.05%
2022/01/05	8	157.88	18.2	158.64	158.00	-10.2	14,851	-0.07%
2022/01/04	3	162.17	3	162.01	161.50	0	14,915	0.00%
2022/01/03	3	164.17	2	164.25	164.50	1	15,049	0.01%
2021/12/30	0	164.50	4	165.50	165.00	-4	15,181	-0.03%
2021/12/29	7	165.50	0	0.00	163.00	7	15,371	0.05%
2021/12/28	4	166.25	25	166.94	165.50	-21	15,706	-0.13%
2021/12/27	7	167.36	5.2	167.98	168.00	1.8	16,035	0.01%
2021/12/24	7.2	168.73	9	166.50	165.50	-1.8	16,183	-0.01%
2021/12/23	3	168.17	23.1	168.09	169.00	-20	16,265	-0.12%
2021/12/22	13	168.46	12	167.92	165.00	1	16,277	0.01%
2021/12/21	7	165.86	10.1	165.75	164.50	-3.1	16,226	-0.02%
2021/12/20	8	163.88	11	164.09	163.50	-3	16,291	-0.02%
2021/12/17	46	163.59	40.1	163.35	163.50	5.9	16,348	0.04%
2021/12/16	11	165.86	21.8	166.19	167.50	-10.8	16,456	-0.07%
2021/12/15	6	159.75	55	158.30	161.00	-49	16,484	-0.30%
2021/12/14	59.1	153.98	43	157.06	154.00	16.1	16,523	0.10%
2021/12/13	6.1	159.19	11	160.36	160.00	-4.9	16,597	-0.03%
2021/12/10	27	160.04	7.1	159.00	159.00	20	16,904	0.12%
2021/12/09	3.1	165.06	6	165.75	164.50	-2.9	16,928	-0.02%
2021/12/08	34.1	167.63	7	165.72	164.00	27.1	17,062	0.16%
2021/12/07	34.3	168.13	25	166.56	166.00	9.3	17,168	0.05%
2021/12/06	23	171.20	196.1	170.96	173.00	-173.1	17,134	-1.01%	大賣/鉅額交易
2021/12/03	33	171.71	34	172.31	171.00	-1	17,146	-0.01%
2021/12/02	254	170.09	53	170.07	167.00	201	17,226	1.17%	大買/鉅額交易
2021/12/01	8	164.19	30.2	165.74	167.50	-22.2	16,882	-0.13%
2021/11/30	31	160.68	15	161.77	161.00	16	16,847	0.09%
2021/11/29	13.5	151.67	14	153.29	156.00	-0.5	17,080	0.00%
2021/11/26	10	156.05	14	157.04	155.50	-4	17,360	-0.02%
2021/11/25	10	160.25	5.2	159.71	158.50	4.8	17,456	0.03%
2021/11/24	47.1	162.03	75	160.63	162.00	-27.9	17,501	-0.16%
2021/11/23	33.2	161.12	9.2	160.76	161.00	24	17,568	0.14%
2021/11/22	36.1	165.85	68.2	166.37	165.00	-32	17,742	-0.18%
2021/11/19	35.4	158.91	12	157.33	157.00	23.3	17,541	0.13%
2021/11/18	19.1	166.38	17	166.35	164.00	2.1	17,641	0.01%
2021/11/17	28	165.57	222	164.87	165.00	-194	17,841	-1.09%	大賣/鉅額交易
2021/11/16	28	162.41	33	163.35	163.50	-5	18,130	-0.03%
2021/11/15	22.1	160.52	14	161.00	158.00	8.1	18,522	0.04%
2021/11/12	238	157.11	51.1	159.21	156.50	186.9	19,245	0.97%	大買/鉅額交易
2021/11/11	50.1	156.47	41	158.01	155.00	9.1	19,449	0.05%
2021/11/10	52	151.04	52	147.88	151.50	0	19,775	0.00%
2021/11/09	12	147.38	38	145.86	148.50	-26	20,183	-0.13%
2021/11/08	73	139.38	77	141.15	139.00	-4	20,294	-0.02%
2021/11/05	26	144.21	23	143.50	144.50	3	20,862	0.01%
2021/11/04	73.1	141.76	76	144.41	141.50	-3	21,186	-0.01%
2021/11/03	8.1	141.56	15	142.90	144.00	-6.9	21,558	-0.03%
2021/11/02	69.1	147.44	41.5	148.67	143.00	27.6	21,513	0.13%
2021/11/01	83	147.83	285	146.77	147.50	-202	21,303	-0.95%	大賣/鉅額交易
2021/10/29	24	143.40	32	143.11	142.50	-8	21,128	-0.04%
2021/10/28	39	142.03	65	142.12	142.50	-26	20,966	-0.12%
2021/10/27	9	134.83	11.1	134.37	134.50	-2.1	20,899	-0.01%
2021/10/26	9.1	132.81	30	132.17	130.50	-20.9	21,149	-0.10%
2021/10/25	216.4	132.99	26	131.06	132.00	190.4	21,707	0.88%	大買/鉅額交易
2021/10/22	27	127.54	21	125.12	128.00	6	22,361	0.03%
2021/10/21	53	125.53	8	126.06	123.00	45	23,211	0.19%
2021/10/20	5	120.80	1	121.00	120.00	4	23,493	0.02%
2021/10/19	11	120.59	37	121.53	121.00	-26	25,066	-0.10%
2021/10/18	20	117.83	7	119.07	118.50	13	26,206	0.05%
2021/10/15	39	120.10	40	118.98	118.00	-1	27,347	0.00%
2021/10/14	5	114.50	13	115.85	116.50	-8	28,322	-0.03%
2021/10/13	24	113.56	25	117.20	111.50	-1	28,502	0.00%
2021/10/12	18	117.97	9	117.06	117.00	9	28,564	0.03%
2021/10/08	21	122.14	6	122.75	119.50	15	28,733	0.05%
2021/10/07	6	122.50	3	122.67	123.00	3	28,944	0.01%
2021/10/06	26	120.35	28	119.20	117.50	-2	29,236	-0.01%
2021/10/05	12	115.96	15.1	117.76	119.50	-3.1	29,528	-0.01%
2021/10/04	17.1	115.79	16	116.56	113.00	1.1	29,546	0.00%
2021/10/01	37	126.74	35	126.91	122.50	2	29,663	0.01%
2021/09/30	9	126.67	6	130.00	131.00	3	30,246	0.01%
2021/09/29	5	127.80	3	128.67	129.00	2	30,977	0.01%
2021/09/28	8	135.50	6	134.17	132.50	2	32,629	0.01%
2021/09/27	6	136.00	33	135.44	136.00	-27	33,739	-0.08%
2021/09/24	15	129.27	13	131.08	132.00	2	34,646	0.01%
2021/09/23	19	130.50	9	127.61	127.00	10	35,414	0.03%
2021/09/22	13	131.08	9.1	131.62	130.00	4	35,954	0.01%
2021/09/17	8	130.00	14	129.61	133.00	-6	37,050	-0.02%
2021/09/16	26	127.08	33	128.06	128.00	-7	38,257	-0.02%
2021/09/15	33.1	126.89	10	125.65	126.00	23.1	38,955	0.06%
2021/09/14	45	134.19	10	133.20	132.50	35	38,952	0.09%
2021/09/13	82.2	137.87	76	141.70	137.00	6.2	38,962	0.02%
2021/09/10	80	139.48	97	138.70	141.00	-17	39,056	-0.04%
2021/09/09	27	136.06	29	136.52	138.00	-2	38,969	-0.01%
2021/09/08	17.4	133.68	18	135.08	134.00	-0.6	38,931	0.00%
2021/09/07	34	132.76	14	132.79	133.50	20	38,964	0.05%
2021/09/06	30	137.85	49	137.34	136.50	-19	38,825	-0.05%
2021/09/03	20	140.47	23	139.48	139.00	-3	38,888	-0.01%
2021/09/02	50.4	142.71	25.1	142.69	140.00	25.3	38,937	0.06%
2021/09/01	37.2	143.56	126	142.36	148.00	-88.8	38,896	-0.23%	大賣/
2021/08/31	41	140.30	38	141.51	140.00	3	38,843	0.01%
2021/08/30	16.1	139.44	19	139.87	139.50	-3	39,138	-0.01%
2021/08/27	14	137.47	15	138.90	139.00	-1	39,411	0.00%
2021/08/26	20	142.95	14	142.43	140.00	6	39,495	0.02%
2021/08/25	92	140.84	25	140.86	142.00	67	39,566	0.17%
2021/08/24	30	139.95	15	138.00	135.50	15	40,059	0.04%
2021/08/23	40.1	139.22	49	140.27	140.00	-9	40,213	-0.02%
2021/08/20	78	133.58	77	133.73	133.00	1	40,683	0.00%
2021/08/19	148	133.79	123	136.98	130.50	25	40,705	0.06%	大買/大賣/
2021/08/18	74	135.21	79	134.06	143.00	-5	41,179	-0.01%
2021/08/17	114	134.93	115	139.95	132.50	-1	41,023	0.00%	大買/大賣/
2021/08/16	59.1	139.20	89.2	138.36	143.50	-30.2	41,087	-0.07%
2021/08/13	49.2	143.48	21.1	143.60	140.50	28.1	40,593	0.07%
2021/08/12	40.1	157.97	29	157.14	156.00	11.1	40,534	0.03%
2021/08/11	107.6	160.44	63	166.45	160.00	44.6	40,888	0.11%	大買/
2021/08/10	52	170.91	55.2	169.36	173.00	-3.2	40,474	-0.01%
2021/08/09	44.4	171.93	19	171.50	170.00	25.4	40,505	0.06%
2021/08/06	8.5	183.35	10.1	182.06	182.50	-1.7	40,913	0.00%
2021/08/05	17.1	182.85	20.1	184.55	185.00	-3	41,731	-0.01%
2021/08/04	15.5	184.77	19.5	184.73	182.00	-4	42,340	-0.01%
2021/08/03	10	185.40	254.3	185.42	185.50	-244.3	42,249	-0.58%	大賣/鉅額交易
2021/08/02	18	186.11	18.2	186.53	183.00	-0.2	42,628	0.00%
2021/07/30	24.7	184.94	17	186.00	180.50	7.7	42,590	0.02%
2021/07/29	291.1	180.16	39.2	180.31	188.50	251.9	42,758	0.59%	大買/鉅額交易
2021/07/28	59.7	181.24	293.4	184.45	175.00	-233.7	42,512	-0.55%	大賣/鉅額交易
2021/07/27	46.4	205.00	47.1	200.49	194.00	-0.8	42,076	0.00%
2021/07/26	46.1	201.67	55.1	202.45	201.50	-9.1	41,419	-0.02%
2021/07/23	120.2	202.19	148.2	200.15	197.00	-28	41,083	-0.07%	大買/大賣/
2021/07/22	75.1	186.32	114.7	190.90	196.50	-39.6	39,927	-0.10%	大賣/
2021/07/21	161.1	179.84	55.2	181.66	179.00	105.9	38,802	0.27%	大買/鉅額交易
2021/07/20	52.3	175.91	62.1	175.48	173.00	-9.8	37,735	-0.03%
2021/07/19	41	165.16	36	167.14	172.50	5	36,614	0.01%
2021/07/16	11	164.82	9	166.17	163.50	2	36,415	0.01%
2021/07/15	46	161.33	49	162.20	164.50	-3	36,323	-0.01%
2021/07/14	28.4	160.07	73.2	160.23	159.00	-44.8	36,166	-0.12%
2021/07/13	44	166.24	53	167.60	162.00	-9	35,852	-0.03%
2021/07/12	14.1	170.04	34.1	170.25	171.00	-20	35,506	-0.06%
2021/07/09	35.3	164.69	22	165.25	164.50	13.3	35,077	0.04%
2021/07/08	28.3	168.01	35	168.50	166.00	-6.7	34,874	-0.02%
2021/07/07	93.1	169.26	61.1	167.46	165.00	32	35,149	0.09%
2021/07/06	81.2	175.12	85.1	174.06	172.50	-3.9	35,027	-0.01%
2021/07/05	148.2	180.22	98.3	179.87	170.00	49.9	35,270	0.14%	大買/
2021/07/02	65	164.02	166.2	167.49	174.00	-101.2	34,121	-0.30%	大賣/鉅額交易
2021/07/01	156.1	165.14	86	164.98	158.50	70	33,859	0.21%	大買/
2021/06/30	215.1	163.42	82	160.00	163.00	133.1	33,203	0.40%	大買/鉅額交易
2021/06/29	90.7	154.82	59	153.82	154.00	31.7	32,843	0.10%
2021/06/28	112.4	153.87	82.5	154.89	154.00	29.9	32,911	0.09%	大買/
2021/06/25	82	142.45	142.1	143.86	146.50	-60.1	32,506	-0.18%	大賣/
2021/06/24	76.4	135.34	100	135.89	136.00	-23.6	31,619	-0.07%
2021/06/23	8	126.25	37	131.00	133.00	-29	30,984	-0.09%
2021/06/22	35.3	122.02	12	122.71	121.00	23.3	31,097	0.07%
2021/06/21	28.4	122.96	21	123.31	120.50	7.4	31,263	0.02%
2021/06/18	26	130.42	13	130.35	129.00	13	31,803	0.04%
2021/06/17	8	128.63	7	129.71	131.50	1	31,874	0.00%
2021/06/16	61	132.73	44	130.12	129.50	17	31,976	0.05%
2021/06/15	8	133.50	29	133.99	136.00	-21	32,598	-0.06%
2021/06/11	19	132.71	24	133.12	131.00	-5	32,521	-0.02%
2021/06/10	28.1	133.30	40	132.90	132.00	-11.9	33,066	-0.04%
2021/06/09	16	130.34	22	131.07	131.50	-6	33,186	-0.02%
2021/06/08	62	133.22	43	132.93	130.50	19	33,157	0.06%
2021/06/07	49	135.95	38.1	135.81	135.50	10.9	33,082	0.03%
2021/06/04	16	134.00	27.1	136.74	139.00	-11	32,754	-0.03%
2021/06/03	20	135.50	192	134.77	135.50	-172	32,674	-0.53%	大賣/鉅額交易
2021/06/02	45	135.37	37	134.00	134.50	8	32,743	0.02%
2021/06/01	92	139.47	79	140.63	136.50	13	32,623	0.04%
2021/05/31	48	135.93	143	136.71	134.00	-95	32,109	-0.30%	大賣/
2021/05/28	51.1	133.57	81	134.37	135.00	-29.9	32,079	-0.09%
2021/05/27	48	127.98	42	128.79	126.50	6	31,786	0.02%
2021/05/26	229	131.24	88	128.38	126.00	141	31,719	0.44%	大買/鉅額交易
2021/05/25	46	122.95	56	125.74	128.50	-10	31,670	-0.03%
2021/05/24	58	111.35	173	111.36	117.00	-115	31,912	-0.36%	大賣/鉅額交易
2021/05/21	31	103.61	24	104.52	106.50	7	32,155	0.02%
2021/05/20	86	102.71	12	106.71	101.50	74	31,940	0.23%
2021/05/19	108	109.48	32	110.19	112.50	76	31,854	0.24%	大買/
2021/05/18	18	103.50	12	105.13	107.00	6	31,891	0.02%
2021/05/17	14	102.82	11	103.82	97.70	3	32,241	0.01%
2021/05/14	134	108.99	123	117.38	108.50	11	31,922	0.03%	大買/大賣/
2021/05/13	76	114.28	66	114.38	115.00	10	31,103	0.03%
2021/05/12	32	120.98	69.7	114.59	112.00	-37.7	30,227	-0.12%
2021/05/11	21.3	124.73	5	124.00	124.00	16.3	29,540	0.06%
2021/05/10	34.3	141.71	33	141.89	137.50	1.3	29,435	0.00%
2021/05/07	108	137.68	14.3	136.08	139.50	93.7	28,925	0.32%	大買/
2021/05/06	33.2	128.81	140.1	127.16	127.00	-106.9	28,709	-0.37%	大賣/鉅額交易
2021/05/05	88.1	132.18	33	130.35	123.00	55.1	28,203	0.20%
2021/05/04	50.2	138.97	49.9	138.89	136.50	0.3	27,815	0.00%
2021/05/03	121.2	153.46	119.1	155.35	151.50	2.1	27,521	0.01%	大買/大賣/
2021/04/29	115	169.15	25.1	169.26	168.00	89.9	27,241	0.33%	大買/
2021/04/28	54	168.57	130	166.15	165.00	-76	27,134	-0.28%	大賣/
2021/04/27	10	162.95	17.2	164.04	164.50	-7.2	26,958	-0.03%
2021/04/26	10.3	158.50	103	157.92	161.50	-92.7	27,069	-0.34%	大賣/
2021/04/23	6	145.00	12	147.50	150.00	-6	27,253	-0.02%
2021/04/22	15	144.97	7	147.86	145.00	8	27,692	0.03%
2021/04/21	21.1	149.57	28.5	152.73	153.00	-7.4	28,505	-0.03%
2021/04/20	6	143.50	20	145.65	147.00	-14	28,550	-0.05%
2021/04/19	9	137.72	8	142.13	142.00	1	28,673	0.00%
2021/04/16	2	139.00	6	139.67	139.50	-4	28,936	-0.01%
2021/04/15	7	134.00	0	0.00	137.00	7	29,104	0.02%
2021/04/14	8	130.71	10	131.15	138.00	-2	29,421	-0.01%
2021/04/13	81	142.42	81.1	144.39	137.50	-0.1	29,575	0.00%
2021/04/12	193.1	135.65	71	138.01	137.00	122.1	29,131	0.42%	大買/鉅額交易
2021/04/09	103.1	137.77	47.1	135.39	131.50	56.1	28,986	0.19%	大買/
2021/04/08	78	130.85	90	132.72	136.00	-12	28,283	-0.04%
2021/04/07	97.5	120.23	53	122.09	124.00	44.5	28,316	0.16%
2021/04/06	42	113.67	68	113.78	116.00	-26	28,187	-0.09%
2021/04/01	25	107.90	29.1	107.02	105.50	-4.1	28,751	-0.01%
2021/03/31	77.2	105.03	72	105.19	104.00	5.2	28,576	0.02%
2021/03/30	43	99.60	56	99.93	101.50	-13	28,154	-0.05%
2021/03/29	27	95.82	60	96.01	95.70	-33	27,520	-0.12%
2021/03/26	51	92.68	41	92.29	93.70	10	27,331	0.04%
2021/03/25	69	92.83	69	92.54	90.60	0	27,332	0.00%
2021/03/24	55	95.93	54	96.46	95.30	1	27,472	0.00%
2021/03/23	56	97.46	53	97.72	95.30	3	27,384	0.01%
2021/03/22	37	94.18	4	94.03	93.80	33	26,705	0.12%
2021/03/19	9	93.00	10	93.58	93.70	-1	26,856	0.00%
2021/03/18	25	94.41	67	94.46	94.00	-42	26,880	-0.16%
2021/03/17	22	89.48	26	90.28	90.00	-4	26,435	-0.02%
2021/03/16	94.3	91.57	48	91.85	89.50	46.3	26,542	0.17%
2021/03/15	43	88.98	86	89.80	90.10	-43	26,602	-0.16%
2021/03/12	38	87.96	41	87.45	86.70	-3	26,703	-0.01%
2021/03/11	35.4	87.23	53	87.74	89.00	-17.6	27,580	-0.06%
2021/03/10	20	85.23	2	85.55	84.50	18	28,013	0.06%
2021/03/09	13	85.58	44	85.25	85.10	-31	28,215	-0.11%
2021/03/08	43	89.58	17	87.63	86.20	26	28,994	0.09%
2021/03/05	43	87.13	120	86.84	87.00	-77	29,820	-0.26%	大賣/
2021/03/04	36	89.19	28	88.67	87.80	8	29,933	0.03%
2021/03/03	33	87.36	33	87.92	90.60	0	29,980	0.00%
2021/03/02	32	91.82	12	90.98	86.80	20	30,062	0.07%
2021/02/26	39	90.75	53	90.95	91.40	-14	29,945	-0.05%
2021/02/25	190	90.90	60	90.78	90.60	130	30,326	0.43%	大買/鉅額交易
2021/02/24	64	92.54	91	91.95	92.10	-27	30,487	-0.09%
2021/02/23	88	84.38	90.1	84.39	86.00	-2.1	29,911	-0.01%
2021/02/22	13	81.85	49	81.72	82.30	-36	29,065	-0.12%
2021/02/19	29	74.43	43	74.54	74.90	-14	28,805	-0.05%
2021/02/18	87	71.59	65	71.99	72.60	22	28,339	0.08%
2021/02/17	23	68.15	53.1	68.68	69.10	-30.1	27,549	-0.11%
2021/02/05	4	63.15	15	63.35	62.90	-11	26,889	-0.04%
2021/02/04	11	62.24	17	62.41	62.30	-6	26,811	-0.02%
2021/02/03	14	61.69	23	61.71	61.50	-9	26,732	-0.03%
2021/02/02	6	60.67	48	60.60	61.00	-42	26,724	-0.16%
2021/02/01	34	59.88	12	58.68	59.60	22	26,712	0.08%
2021/01/29	14.1	59.39	3	59.53	58.50	11.1	26,606	0.04%
2021/01/28	25.1	59.84	3	59.87	59.00	22.1	26,521	0.08%
2021/01/27	1	63.00	1	62.50	61.90	0	26,408	0.00%
2021/01/26	23	63.38	4	63.20	62.50	19	26,334	0.07%
2021/01/25	21	62.00	20	63.13	63.50	1	26,208	0.00%
2021/01/22	5	62.76	17	63.08	63.00	-12	26,023	-0.05%
2021/01/21	58	62.86	20	63.15	63.00	38	25,907	0.15%
2021/01/20	61	64.40	45	62.01	61.90	16	25,707	0.06%
2021/01/19	33	67.18	38	67.07	65.30	-5	25,404	-0.02%
2021/01/18	30	65.77	22	65.76	66.10	8	25,198	0.03%
2021/01/15	67.1	67.18	22	66.59	66.00	45.1	24,967	0.18%
2021/01/14	18	67.51	63	67.92	69.50	-45	24,560	-0.18%
2021/01/13	7	62.60	22	63.05	64.20	-15	23,805	-0.06%
2021/01/12	30	63.31	17	62.64	61.90	13	23,653	0.05%
2021/01/11	30	64.65	36	64.73	64.20	-6	23,474	-0.03%
2021/01/08	32	63.13	91	62.76	63.50	-59	23,227	-0.25%
2021/01/07	58	63.78	55	63.85	64.30	3	23,033	0.01%
2021/01/06	39	62.33	36	61.78	61.60	3	22,772	0.01%
2021/01/05	35	64.38	12	63.73	63.40	23	22,621	0.10%
2021/01/04	194	66.41	107	65.60	66.00	87	22,408	0.39%	大買/大賣/
2020/12/31	35	64.41	22	64.56	64.70	13	21,919	0.06%
2020/12/30	58	64.28	513	63.78	63.70	-455	21,457	-2.12%	大賣/鉅額交易
2020/12/29	51	64.56	49	62.80	62.10	2	20,765	0.01%
2020/12/28	65	64.93	24	64.77	65.80	41	19,867	0.21%
2020/12/25	40	58.75	92	59.17	59.90	-52	18,841	-0.28%
2020/12/24	77	58.37	78	58.11	57.90	-1	18,434	-0.01%
2020/12/23	21	56.85	21	56.96	57.50	0	18,058	0.00%
2020/12/22	49	56.84	71	56.21	55.50	-22	17,830	-0.12%
2020/12/21	20	56.50	20	56.79	56.10	0	17,535	0.00%
2020/12/18	100	57.64	81	57.61	57.50	19	17,267	0.11%
2020/12/17	11	55.75	5	56.12	56.30	6	16,651	0.04%
2020/12/16	97	55.78	62	55.15	55.20	35	16,400	0.21%
2020/12/15	189	55.87	224	55.29	54.60	-35	16,209	-0.22%	大買/大賣/
2020/12/14	72	57.70	87	57.50	56.80	-15	15,845	-0.09%
2020/12/11	116	58.43	22	57.10	57.40	94	15,579	0.60%	大買/
2020/12/10	127	59.17	62	58.64	58.60	65	15,224	0.43%	大買/
2020/12/09	344	61.66	200	61.96	60.40	144	14,889	0.97%	大買/大賣/鉅額交易
2020/12/08	139	59.28	88	59.23	59.00	51	14,047	0.36%	大買/
2020/12/07	53	57.92	134	59.27	60.10	-81	13,521	-0.60%	大賣/
2020/12/04	332	55.61	195	55.71	54.70	137	12,300	1.11%	大買/大賣/鉅額交易
2020/12/03	45	53.93	22	54.03	53.90	23	11,514	0.20%
2020/12/02	93	56.40	153	55.86	55.20	-60	11,077	-0.54%	大賣/
2020/12/01	65	53.88	65	54.53	55.50	0	9,964	0.00%
2020/11/30	27	51.37	22	51.63	50.50	5	8,748	0.06%
2020/11/27	34	50.61	16	50.56	50.30	18	8,301	0.22%
2020/11/26	27	50.09	156	50.56	50.00	-129	7,875	-1.64%	大賣/鉅額交易
2020/11/25	155	50.04	48	49.27	49.00	107	7,248	1.48%	大買/鉅額交易
2020/11/24	113	51.59	95	51.40	49.70	18	6,773	0.27%	大買/
2020/11/23	181	48.94	92	49.79	51.30	89	5,808	1.53%	大買/
2020/11/20	16	44.58	52	46.21	46.65	-36	4,521	-0.80%
2020/11/19	1	42.75	5	41.80	42.45	-4	3,918	-0.10%
2020/11/18	11	41.82	0	0.00	41.70	11	3,891	0.28%
2020/11/17	10	42.30	0	0.00	41.80	10	3,919	0.26%
2020/11/16	13	42.08	5	42.42	42.20	8	3,987	0.20%
2020/11/13	1	41.05	1	40.90	41.40	0	4,071	0.00%
2020/11/12	6	41.48	0	0.00	41.35	6	4,204	0.14%
2020/11/11	1	42.20	1	41.90	41.85	0	4,148	0.00%
2020/11/09	1	43.80	19	43.11	43.70	-18	4,027	-0.45%
2020/11/06	10	42.14	0	0.00	41.75	10	3,842	0.26%
2020/11/04	13	42.55	15	42.17	42.75	-2	3,806	-0.05%
2020/11/03	1	41.35	0	0.00	41.10	1	3,727	0.03%
2020/11/02	5	40.79	5	41.00	40.60	0	3,749	0.00%
2020/10/30	2	42.15	0	0.00	41.95	2	3,713	0.05%
2020/10/29	2	41.10	0	0.00	42.05	2	3,686	0.05%
2020/10/28	2	42.05	0	0.00	42.00	2	3,719	0.05%
2020/10/27	0	0.00	2	42.35	42.20	-2	3,696	-0.05%
2020/10/26	4	42.63	1	42.90	42.50	3	3,671	0.08%
2020/10/23	12	42.88	13	42.78	43.30	-1	3,587	-0.03%
2020/10/22	6	42.15	5	42.40	42.50	1	3,533	0.03%
2020/10/21	21	42.57	23	42.17	42.75	-2	3,440	-0.06%
2020/10/20	3	41.20	1	41.20	41.45	2	3,270	0.06%
2020/10/19	0	0.00	33	41.35	41.60	-33	3,252	-1.01%
2020/10/16	1	40.60	16	40.55	40.70	-15	3,215	-0.47%
2020/10/15	6	41.13	102	41.35	41.30	-96	3,237	-2.97%	大賣/
2020/10/14	45	41.05	67	41.01	40.80	-22	3,161	-0.70%
2020/10/13	7	40.15	72	39.27	40.45	-65	3,027	-2.15%
2020/10/12	7	39.21	82	38.61	38.55	-75	2,857	-2.62%
2020/10/07	10	37.15	3	37.25	37.30	7	2,815	0.25%
2020/10/05	2	37.05	0	0.00	36.80	2	2,956	0.07%
2020/09/30	1	37.25	0	0.00	37.25	1	3,259	0.03%
2020/09/25	14	35.85	1	35.70	35.70	13	3,388	0.38%
2020/09/24	7	37.15	0	0.00	36.70	7	3,390	0.21%
2020/09/22	20	38.00	20	37.85	37.80	0	3,462	0.00%
2020/09/21	0	0.00	1	38.45	38.30	-1	3,456	-0.03%
2020/09/17	23	38.86	25	38.78	38.90	-2	3,474	-0.06%
2020/09/16	21	39.08	23	38.86	38.75	-2	3,468	-0.06%
2020/09/15	3	38.85	10	38.48	38.70	-7	3,427	-0.20%
2020/09/14	2	37.23	2	37.30	37.25	0	3,332	0.00%
2020/09/10	1	36.90	0	0.00	36.85	1	3,337	0.03%
2020/09/09	0	0.00	5	36.70	36.85	-5	3,343	-0.15%
2020/09/04	65	36.50	1	36.45	36.90	64	3,574	1.79%
2020/09/03	200	37.20	0	0.00	37.00	200	3,590	5.57%	大買/鉅額交易
2020/09/02	5	36.80	0	0.00	36.70	5	3,618	0.14%
2020/08/27	1	37.00	0	0.00	36.40	1	3,944	0.03%
2020/08/26	12	36.65	0	0.00	36.70	12	3,984	0.30%
2020/08/25	6	36.38	0	0.00	36.45	6	4,068	0.15%
2020/08/21	2	36.00	1	36.20	36.20	1	4,088	0.02%
2020/08/20	25	36.37	12	35.90	35.80	13	4,089	0.32%
2020/08/19	1	39.00	0	0.00	38.70	1	4,086	0.02%
2020/08/18	6	40.84	3	39.78	41.00	3	3,993	0.08%
2020/08/17	2	39.00	3	39.80	40.00	-1	3,930	-0.03%
2020/08/13	0	0.00	1	39.45	39.05	-1	4,036	-0.02%
2020/08/11	7	39.40	50	39.36	39.10	-43	4,287	-1.00%
2020/08/06	1	40.80	8	40.83	40.65	-7	5,173	-0.14%
2020/08/04	0	0.00	1	39.90	39.80	-1	5,351	-0.02%
2020/08/03	0	0.00	3	40.67	40.00	-3	5,469	-0.05%
2020/07/30	52	39.50	0	0.00	39.30	52	5,584	0.93%
2020/07/29	0	0.00	1	38.05	38.40	-1	5,681	-0.02%
2020/07/28	0	0.00	10	39.80	38.00	-10	5,800	-0.17%
2020/07/24	5	39.11	14	38.65	38.70	-9	6,251	-0.14%
2020/07/22	1	39.45	2	39.30	39.40	-1	6,545	-0.02%
2020/07/21	2	38.45	4	38.85	38.95	-2	6,536	-0.03%
2020/07/20	1	36.85	0	0.00	36.85	1	6,465	0.02%
2020/07/17	2	37.15	0	0.00	37.05	2	6,498	0.03%
2020/07/16	3	37.30	0	0.00	37.25	3	6,544	0.05%
2020/07/15	3	37.50	0	0.00	37.40	3	6,545	0.05%
2020/07/13	0	0.00	44	38.41	38.60	-44	6,649	-0.66%
2020/07/10	3	38.87	4	38.91	38.45	-1	6,730	-0.01%
2020/07/09	59	42.16	11	41.64	40.40	48	6,717	0.71%
2020/07/08	5	40.14	3	40.27	40.05	2	6,447	0.03%
2020/07/06	0	0.00	27	39.47	40.05	-27	6,414	-0.42%
2020/07/03	3	39.08	0	0.00	39.10	3	6,373	0.05%
2020/07/02	2	39.40	1	39.35	40.20	1	6,358	0.02%
2020/07/01	1	39.45	8	39.38	39.40	-7	6,338	-0.11%
2020/06/29	5	39.07	5	38.50	38.45	0	6,310	0.00%
2020/06/24	0	0.00	5	39.15	39.00	-5	6,294	-0.08%
2020/06/23	5	38.70	0	0.00	38.65	5	6,308	0.08%
2020/06/22	3	38.65	6	39.08	39.05	-3	6,307	-0.05%
2020/06/18	0	0.00	3	38.30	38.50	-3	6,309	-0.05%
2020/06/16	5	38.80	0	0.00	38.75	5	6,325	0.08%
2020/06/15	16	38.13	0	0.00	38.00	16	6,365	0.25%
2020/06/12	1	38.80	4	38.59	38.95	-3	6,356	-0.05%
2020/06/11	7	39.91	2	41.40	39.30	5	6,338	0.08%
2020/06/09	1	42.15	3	42.35	42.00	-2	6,293	-0.03%
2020/06/08	0	0.00	1	42.15	41.85	-1	6,372	-0.02%
2020/06/05	11	42.77	14	42.65	42.40	-3	6,500	-0.05%
2020/06/04	1	41.90	8	42.10	42.25	-7	6,432	-0.11%
2020/06/03	7	41.72	6	41.80	42.05	1	6,363	0.02%
2020/06/02	2	40.65	3	40.80	40.80	-1	6,248	-0.02%
2020/06/01	2	41.23	2	41.73	41.40	0	6,234	0.00%
2020/05/28	5	40.80	0	0.00	40.40	5	6,150	0.08%
2020/05/27	4	40.78	2	40.95	40.60	2	6,104	0.03%
2020/05/26	10	41.12	8	41.41	41.40	2	6,071	0.03%
2020/05/25	5	40.85	14	40.53	40.65	-9	5,962	-0.15%
2020/05/22	11	40.65	33	40.48	40.00	-22	5,905	-0.37%
2020/05/21	54	41.95	43	41.88	42.15	11	5,818	0.19%
2020/05/20	10	41.92	1	41.80	41.65	9	5,792	0.16%
2020/05/19	7	42.48	7	41.43	42.75	0	5,728	0.00%
2020/05/18	2	42.75	4	42.44	41.75	-2	5,597	-0.04%
2020/05/15	37	43.25	28	44.78	42.60	9	5,475	0.16%
2020/05/14	11	42.74	1	43.50	42.00	10	4,877	0.21%
2020/05/13	21	43.10	1	43.05	42.95	20	4,760	0.42%
2020/05/12	7	41.82	20	42.09	43.20	-13	4,578	-0.28%
2020/05/11	1	41.00	1	42.55	41.20	0	4,449	0.00%
2020/05/08	0	0.00	6	42.44	42.50	-6	4,333	-0.14%
2020/05/07	2	42.30	0	0.00	42.20	2	4,200	0.05%
2020/05/06	4	41.69	1	41.65	41.40	3	4,096	0.07%
2020/05/05	5	41.66	4	41.70	41.80	1	4,017	0.02%
2020/05/04	3	41.23	4	41.59	41.40	-1	3,911	-0.03%
2020/04/30	20	41.99	13	41.78	41.00	7	3,808	0.18%
2020/04/29	9	40.10	44	40.01	40.80	-35	3,629	-0.96%
2020/04/28	60	39.83	41	40.02	40.10	19	3,359	0.57%
2020/04/27	0	0.00	5	37.12	37.80	-5	3,115	-0.16%
2020/04/24	6	36.78	5	36.70	36.75	1	3,089	0.03%
2020/04/22	0	0.00	10	36.25	36.60	-10	3,077	-0.32%
2020/04/21	0	0.00	2	36.10	36.25	-2	3,107	-0.06%
2020/04/20	0	0.00	2	35.78	35.90	-2	3,168	-0.06%
2020/04/17	0	0.00	2	35.80	35.80	-2	3,186	-0.06%
2020/04/16	0	0.00	5	35.45	35.85	-5	3,137	-0.16%
2020/04/15	1	35.25	1	34.65	34.55	0	3,158	0.00%
2020/04/14	42	34.20	11	33.01	34.15	31	3,136	0.99%
2020/04/13	2	33.23	0	0.00	32.70	2	3,109	0.06%
2020/04/10	10	31.93	1	32.10	32.70	9	3,089	0.29%
2020/04/09	4	31.88	0	0.00	32.20	4	3,138	0.13%
2020/04/07	2	31.10	5	31.10	31.15	-3	3,257	-0.09%
2020/04/06	5	29.75	11	29.81	30.40	-6	3,275	-0.18%
2020/04/01	0	0.00	2	28.90	28.90	-2	3,385	-0.06%
2020/03/30	5	28.00	0	0.00	28.15	5	3,723	0.13%
2020/03/27	0	0.00	4	28.65	27.65	-4	3,893	-0.10%
2020/03/26	0	0.00	12	26.96	27.60	-12	3,943	-0.30%
2020/03/25	0	26.80	0	0.00	26.80	0	4,053	0.00%
2020/03/23	3	24.57	0	0.00	24.25	3	4,892	0.06%
2020/03/20	5	26.30	0	0.00	25.95	5	4,954	0.10%
2020/03/19	11	24.10	0	0.00	24.05	11	4,945	0.22%
2020/03/18	11	27.07	0	0.00	26.70	11	4,927	0.22%
2020/03/17	1	28.25	0	0.00	27.50	1	4,914	0.02%
2020/03/16	1	29.35	0	0.00	28.50	1	4,911	0.02%
2020/03/13	8	29.36	3	30.05	30.50	5	4,885	0.10%
2020/03/12	7	33.35	1	32.50	32.50	6	4,786	0.13%
2020/03/11	2	36.00	3	36.53	36.00	-1	4,664	-0.02%
2020/03/10	1	33.25	7	33.25	34.00	-6	4,501	-0.13%
2020/03/09	1	34.00	0	0.00	33.85	1	4,461	0.02%
2020/03/06	0	0.00	1	36.10	35.95	-1	4,420	-0.02%
2020/03/05	1	36.20	2	36.63	36.10	-1	4,402	-0.02%
2020/03/04	1	35.55	0	0.00	35.85	1	4,361	0.02%
2020/03/03	2	35.55	6	35.64	35.55	-4	4,345	-0.09%
2020/02/27	1	34.80	4	34.66	34.35	-3	4,324	-0.07%
2020/02/25	1	35.25	4	35.05	35.45	-3	4,284	-0.07%
2020/02/24	2	35.70	5	35.55	35.45	-3	4,266	-0.07%
2020/02/21	4	36.29	3	36.60	36.05	1	4,250	0.02%
2020/02/20	2	36.75	2	36.85	36.95	0	4,202	0.00%
2020/02/19	0	0.00	1	35.65	35.70	-1	4,172	-0.02%
2020/02/14	3	35.78	3	35.92	36.00	0	4,107	0.00%
2020/02/13	0	0.00	1	35.40	35.30	-1	4,068	-0.02%
2020/02/11	0	0.00	1	34.40	34.50	-1	4,021	-0.02%
2020/02/10	0	0.00	2	33.35	33.70	-2	4,016	-0.05%
2020/02/07	2	33.85	0	0.00	34.00	2	4,012	0.05%
2020/02/06	5	35.17	1	35.15	34.95	4	3,996	0.10%
2020/02/05	1	34.10	0	0.00	34.55	1	3,978	0.03%
2020/02/04	3	34.07	1	34.55	34.40	2	3,949	0.05%
2020/01/30	0	0.00	8	35.19	34.15	-8	3,855	-0.21%
2020/01/20	1	37.90	0	0.00	37.90	1	3,774	0.03%
2020/01/17	0	0.00	5	38.00	38.00	-5	3,745	-0.13%
2020/01/16	1	38.30	0	0.00	38.10	1	3,723	0.03%
2020/01/15	3	38.70	1	38.60	38.65	2	3,685	0.05%
2020/01/14	6	39.45	2	39.00	39.55	4	3,599	0.11%
2020/01/13	1	38.10	0	0.00	38.20	1	3,464	0.03%
2020/01/09	1	39.10	1	38.95	38.40	0	3,388	0.00%
2020/01/08	2	37.93	5	38.30	37.70	-3	3,270	-0.09%
2019/12/30	0	0.00	1	38.50	38.70	-1	2,813	-0.04%
2019/12/27	5	40.00	4	39.45	38.80	1	2,764	0.04%
2019/12/26	4	38.80	3	39.30	38.60	1	2,610	0.04%
2019/12/25	14	39.85	1	39.90	39.70	13	2,519	0.52%
2019/12/24	7	38.61	18	38.62	38.60	-11	2,254	-0.49%
2019/12/23	1	37.85	0	0.00	38.10	1	2,078	0.05%
2019/12/20	8	38.25	6	38.14	38.30	2	2,003	0.10%
2019/12/19	13	38.38	17	38.17	38.80	-4	1,924	-0.21%
2019/12/18	9	36.63	20	36.03	36.95	-11	1,432	-0.77%
2019/12/17	1	34.20	0	0.00	34.25	1	1,122	0.09%
2019/12/16	1	33.90	3	33.80	33.70	-2	1,045	-0.19%
2019/12/13	9	33.79	6	33.23	33.35	3	1,028	0.29%
2019/12/12	0	0.00	1	33.10	33.35	-1	992	-0.10%
2019/12/05	0	0.00	1	32.50	32.45	-1	972	-0.10%
2019/11/27	0	0.00	1	32.80	32.80	-1	1,156	-0.09%
2019/11/26	0	0.00	1	32.35	31.70	-1	1,133	-0.09%
2019/11/21	0	0.00	2	31.90	31.90	-2	1,138	-0.18%
2019/11/20	5	31.85	0	0.00	31.75	5	1,144	0.44%
2019/11/14	1	30.60	0	0.00	30.60	1	1,150	0.09%
2019/11/11	1	30.95	0	0.00	30.70	1	1,154	0.09%
2019/11/01	3	32.03	5	31.90	31.90	-2	1,152	-0.17%
2019/10/29	0	0.00	1	33.00	32.75	-1	1,160	-0.09%
2019/10/25	1	32.60	0	0.00	32.55	1	1,185	0.08%
2019/10/23	2	32.50	0	0.00	32.10	2	1,244	0.16%
2019/10/21	0	0.00	1	32.20	32.15	-1	1,313	-0.08%
2019/09/23	0	0.00	5	34.44	35.00	-5	1,484	-0.34%
2019/09/19	1	33.80	0	0.00	33.75	1	1,388	0.07%
2019/09/18	1	33.90	1	33.70	33.70	0	1,382	0.00%
2019/09/17	3	34.00	0	0.00	34.10	3	1,365	0.22%
2019/09/16	0	0.00	1	33.40	33.55	-1	1,354	-0.07%
2019/09/12	1	34.20	20	33.80	33.70	-19	1,348	-1.41%
2019/09/11	1	34.70	10	34.70	33.90	-9	1,340	-0.67%
2019/09/09	1	34.40	5	34.10	33.85	-4	1,270	-0.31%
2019/09/06	4	34.25	0	0.00	34.15	4	1,250	0.32%
2019/09/05	5	34.07	5	34.39	34.15	0	1,194	0.00%
2019/09/04	1	33.20	1	33.15	33.25	0	1,084	0.00%
2019/09/03	5	32.45	0	0.00	32.45	5	1,052	0.48%
2019/08/22	1	32.30	0	0.00	32.50	1	1,003	0.10%
2019/08/21	0	0.00	1	32.90	32.80	-1	998	-0.10%
2019/08/19	0	0.00	1	31.80	32.00	-1	983	-0.10%
2019/08/15	1	30.70	0	0.00	31.05	1	983	0.10%
2019/08/13	0	0.00	0	33.90	31.15	0	977	0.00%
2019/08/06	0	0.00	6	31.00	30.85	-6	974	-0.62%
2019/08/05	10	31.46	0	0.00	31.20	10	975	1.03%
2019/08/02	0	0.00	10	32.23	32.05	-10	980	-1.02%
2019/08/01	10	32.88	0	0.00	32.85	10	984	1.02%
2019/07/30	1	33.00	10	32.85	33.20	-9	980	-0.92%
2019/07/26	1	34.35	0	0.00	34.25	1	944	0.11%
2019/07/25	0	0.00	1	33.90	33.75	-1	909	-0.11%
2019/07/24	0	0.00	12	33.42	33.95	-12	873	-1.37%
2019/07/23	13	33.20	3	33.45	33.10	10	844	1.18%
2019/07/18	2	32.80	18	33.00	32.90	-16	828	-1.93%
2019/07/17	1	32.70	0	0.00	32.65	1	852	0.12%
2019/07/16	0	0.00	1	33.05	33.00	-1	980	-0.10%
2019/07/15	4	33.70	0	0.00	33.70	4	1,057	0.38%
2019/07/12	1	33.10	1	33.40	33.50	0	1,028	0.00%
2019/07/11	19	32.32	2	32.58	33.25	17	998	1.70%
2019/07/10	10	31.70	0	0.00	31.80	10	915	1.09%
2019/07/05	0	0.00	1	31.50	31.30	-1	911	-0.11%
2019/07/02	5	32.30	0	0.00	32.30	5	905	0.55%
2019/06/28	0	0.00	10	32.45	32.30	-10	892	-1.12%
2019/06/11	1	30.65	0	0.00	30.55	1	944	0.11%
2019/06/10	10	30.10	0	0.00	30.05	10	940	1.06%
2019/06/05	0	0.00	0.1	30.20	29.95	-0.1	948	-0.01%
2019/05/17	1	30.35	0	0.00	29.95	1	1,052	0.09%
2019/05/14	1	30.15	0	0.00	30.35	1	1,065	0.09%
2019/05/13	2	30.33	1	30.10	30.10	1	1,081	0.09%
2019/05/10	0	0.00	2	30.85	31.20	-2	1,076	-0.19%
2019/05/09	2	31.53	45	31.73	31.10	-43	1,069	-4.02%
2019/05/08	0	0.00	1	32.35	32.35	-1	1,055	-0.09%
2019/05/07	1	32.75	0	0.00	32.65	1	1,074	0.09%
2019/05/06	0	0.00	4	32.70	32.65	-4	1,079	-0.37%
2019/05/03	1	33.40	0	0.00	33.35	1	1,075	0.09%
2019/04/30	15	32.65	0	0.00	32.65	15	1,075	1.39%
2019/04/26	0	0.00	10	33.30	33.40	-10	1,063	-0.94%
2019/04/25	10	33.90	0	0.00	33.90	10	1,099	0.91%
2019/04/24	1	33.85	1	34.00	33.60	0	1,102	0.00%
2019/04/23	0	0.00	26	34.02	34.15	-26	1,086	-2.39%
2019/04/22	5	35.08	3	35.00	34.90	2	1,043	0.19%
2019/04/19	3	34.10	4	34.34	34.35	-1	904	-0.11%
2019/04/18	2	32.60	0	0.00	32.30	2	797	0.25%
2019/04/17	2	32.70	0	0.00	32.50	2	791	0.25%
2019/04/16	4	32.00	0	0.00	32.05	4	775	0.52%
2019/04/15	10	32.00	0	0.00	32.00	10	772	1.29%
2019/04/11	10	32.35	0	0.00	32.35	10	768	1.30%
2019/04/03	2	32.75	0	0.00	32.85	2	744	0.27%
2019/03/26	10	32.30	0	0.00	32.30	10	717	1.39%
2019/03/22	2	33.45	72	33.05	32.95	-70	727	-9.63%
2019/03/04	0	0.00	20	33.98	34.05	-20	789	-2.53%
2019/02/26	3	34.00	2	34.85	34.00	1	786	0.13%
2019/02/22	4	33.81	0	0.00	33.70	4	757	0.53%
2019/02/21	8	33.64	0	0.00	33.70	8	743	1.08%
2019/02/12	0	0.00	1	33.60	33.50	-1	707	-0.14%
2019/01/30	0	0.00	10	32.30	32.30	-10	685	-1.46%
2019/01/28	0	0.00	75	32.57	32.65	-75	686	-10.93%
2019/01/24	0	0.00	1	31.70	31.65	-1	682	-0.15%
2019/01/18	0	0.00	6	31.73	31.90	-6	697	-0.86%
2019/01/16	0	0.00	5	31.05	31.05	-5	663	-0.75%
2019/01/10	0	0.00	1	30.40	30.30	-1	685	-0.15%
2018/12/25	0	0.00	2	29.80	30.00	-2	826	-0.24%
2018/12/24	0	0.00	1	30.20	30.20	-1	825	-0.12%
2018/12/06	0	0.00	3	31.90	31.50	-3	890	-0.34%
2018/12/04	0	0.00	5	33.35	33.05	-5	938	-0.53%
2018/11/29	3	32.65	0	0.00	31.95	3	948	0.32%
2018/11/28	0	0.00	7	31.71	32.10	-7	930	-0.75%
2018/11/27	0	0.00	5	31.00	31.00	-5	912	-0.55%
2018/11/21	0	0.00	4	30.90	31.10	-4	919	-0.44%
2018/11/19	0	0.00	4	31.00	31.15	-4	929	-0.43%
2018/11/06	62	30.73	0	0.00	30.60	62	1,055	5.87%
2018/11/05	8	30.90	0	0.00	31.25	8	1,063	0.75%
2018/11/02	70	31.01	0	0.00	30.85	70	1,084	6.46%
2018/11/01	0	0.00	6	30.31	30.35	-6	1,103	-0.54%
2018/10/29	1	28.55	0	0.00	28.55	1	1,159	0.09%
2018/10/23	8	30.39	0	0.00	30.05	8	1,162	0.69%
2018/10/22	2	30.55	0	0.00	30.55	2	1,172	0.17%
2018/10/19	0	0.00	5	30.05	30.50	-5	1,179	-0.42%
2018/10/11	10	28.45	1	28.80	28.80	9	1,265	0.71%
2018/09/27	5	33.35	0	0.00	33.25	5	1,298	0.39%
2018/09/21	1	34.00	6	33.51	33.60	-5	1,403	-0.36%
2018/09/20	0	0.00	5	34.05	33.80	-5	1,395	-0.36%
2018/09/19	0	0.00	1	33.80	33.80	-1	1,388	-0.07%
2018/09/07	11	33.37	5	34.55	33.30	6	1,423	0.42%
2018/09/06	1	35.70	0	0.00	35.60	1	1,416	0.07%
2018/08/24	0	0.00	1	35.65	35.65	-1	1,824	-0.05%
2018/08/20	10	35.40	10	35.60	35.45	0	2,011	0.00%
2018/08/13	10	37.20	0	0.00	37.00	10	2,157	0.46%
2018/08/10	1	39.10	0	0.00	38.80	1	2,134	0.05%
2018/08/08	0	0.00	1	39.15	39.15	-1	2,261	-0.04%
2018/08/07	1	38.85	0	0.00	38.80	1	2,264	0.04%
2018/08/06	0	0.00	1	39.35	39.40	-1	2,294	-0.04%
2018/08/01	2	38.70	10	38.80	38.75	-8	2,430	-0.33%
2018/07/23	10	37.35	0	0.00	37.10	10	2,586	0.39%
2018/07/19	0	39.70	0	0.00	38.20	0	2,624	0.00%
2018/07/18	0	0.00	1	39.55	38.50	-1	2,653	-0.04%
2018/07/13	0	0.00	1	38.45	38.15	-1	2,682	-0.04%
2018/07/12	1	37.70	0	0.00	37.90	1	2,716	0.04%
2018/07/09	2	36.35	0	0.00	36.70	2	2,782	0.07%
2018/07/04	12	37.95	15	37.65	37.55	-3	3,059	-0.10%
2018/07/03	1	39.50	2	39.60	39.45	-1	3,067	-0.03%
2018/06/28	2	39.70	1	39.85	39.60	1	3,092	0.03%
2018/06/21	1	40.80	0	0.00	40.80	1	3,344	0.03%
2018/06/20	0	0.00	1	40.35	40.55	-1	3,474	-0.03%
2018/06/19	2	40.50	0	0.00	40.45	2	3,710	0.05%
2018/06/15	10	41.20	0	0.00	41.10	10	4,223	0.24%
2018/06/14	1	41.40	2	41.28	41.00	-1	4,248	-0.02%
2018/06/05	7	43.28	0	0.00	42.70	7	5,044	0.14%
2018/06/04	5	42.80	1	43.00	44.35	4	5,171	0.08%
2018/05/30	0	0.00	1	41.80	41.70	-1	5,766	-0.02%
2018/05/29	10	42.44	10	42.55	42.55	0	5,735	0.00%
2018/05/28	0	0.00	20	41.75	42.05	-20	5,665	-0.35%
2018/05/25	0	0.00	18	41.93	41.85	-18	5,669	-0.32%
2018/05/23	15	42.36	8	41.75	41.75	7	5,688	0.12%
2018/05/22	13	42.20	8	42.06	41.65	5	5,664	0.09%
2018/05/17	7	41.22	9	41.75	41.65	-2	5,644	-0.03%
2018/05/16	31	41.31	9	41.10	41.40	22	5,580	0.39%
2018/05/15	17	40.89	29	40.44	40.30	-12	5,535	-0.22%
2018/05/14	0	0.00	6	40.30	40.30	-6	5,612	-0.11%
2018/05/11	18	41.15	6	40.95	40.95	12	5,607	0.21%
2018/05/10	5	40.54	24	41.55	41.95	-19	5,547	-0.34%
2018/05/09	2	40.35	1	40.45	40.25	1	5,468	0.02%
2018/05/08	19	39.56	42	40.91	40.90	-23	5,465	-0.42%
2018/05/07	1	39.00	0	0.00	39.00	1	5,415	0.02%
2018/05/04	5	38.55	0	0.00	39.15	5	5,456	0.09%
2018/05/03	7	38.61	0	0.00	38.50	7	5,488	0.13%
2018/04/26	0	0.00	30	38.66	38.55	-30	5,824	-0.52%
2018/04/25	1	38.50	1	39.00	38.90	0	5,818	0.00%
2018/04/24	0	0.00	2	38.60	38.60	-2	5,838	-0.03%
2018/04/23	9	40.14	0	0.00	39.65	9	5,962	0.15%
2018/04/20	41	40.44	11	40.32	40.40	30	5,984	0.50%
2018/04/18	3	40.90	0	0.00	40.85	3	5,928	0.05%
2018/04/12	12	42.04	1	42.10	42.00	11	5,903	0.19%
2018/04/11	21	44.32	3	44.03	42.75	18	5,869	0.31%
2018/04/10	2	44.30	2	44.43	44.25	0	5,759	0.00%
2018/04/09	0	0.00	3	43.85	43.95	-3	5,782	-0.05%
2018/04/03	3	43.67	0	0.00	43.60	3	5,773	0.05%
2018/04/02	2	44.60	0	0.00	44.55	2	5,760	0.03%
2018/03/31	0	48.60	0	0.00	44.40	0	5,743	0.00%
2018/03/29	0	0.00	20	44.10	44.50	-20	5,694	-0.35%
2018/03/28	4	44.30	2	44.10	44.10	2	5,666	0.04%
2018/03/27	0	0.00	10	45.43	44.60	-10	5,638	-0.18%
2018/03/26	1	43.80	1	44.55	44.40	0	5,569	0.00%
2018/03/23	36	43.69	32	43.28	43.80	4	5,544	0.07%
2018/03/22	24	46.77	23	48.13	46.30	1	5,442	0.02%
2018/03/21	31	49.38	45	48.61	48.50	-14	5,236	-0.27%
2018/03/20	3	45.27	1	45.85	46.25	2	4,730	0.04%
2018/03/19	1	45.60	3	46.52	45.60	-2	4,719	-0.04%
2018/03/16	7	46.33	22	46.25	46.05	-15	4,718	-0.32%
2018/03/15	42	47.63	42	47.20	46.75	0	4,697	0.00%
2018/03/14	3	46.73	9	47.11	47.15	-6	4,481	-0.13%
2018/03/13	5	46.80	17	46.96	46.60	-12	4,445	-0.27%
2018/03/12	33	46.73	14	46.33	46.20	19	4,360	0.44%
2018/03/09	10	46.54	26	46.39	46.90	-16	4,201	-0.38%
2018/03/08	4	46.14	27	46.54	45.90	-23	4,116	-0.56%
2018/03/07	33	47.35	31	46.68	44.80	2	3,895	0.05%
2018/03/06	1	44.30	30	45.61	46.05	-29	3,375	-0.86%
2018/03/05	1	42.00	0	0.00	41.90	1	3,258	0.03%
2018/03/01	2	42.28	1	42.35	42.50	1	3,415	0.03%
2018/02/27	7	42.56	5	43.48	42.10	2	3,681	0.05%
2018/02/26	3	42.98	46	42.88	43.00	-43	3,719	-1.16%
2018/02/23	1	42.15	2	42.30	42.05	-1	3,770	-0.03%
2018/02/22	3	41.52	1	41.80	41.75	2	3,858	0.05%
2018/02/21	5	41.84	25	41.60	41.55	-20	3,881	-0.52%
2018/02/12	1	39.70	30	39.70	40.10	-29	3,863	-0.75%
2018/02/09	5	38.45	3	39.08	39.40	2	3,990	0.05%
2018/02/08	4	41.04	2	40.70	40.95	2	4,081	0.05%
2018/02/07	3	41.15	26	41.17	41.00	-23	4,120	-0.56%
2018/02/06	58	39.56	9	39.90	39.80	49	4,188	1.17%
2018/02/05	41	42.77	22	42.73	42.95	19	4,247	0.45%
2018/02/02	4	44.06	3	44.40	44.55	1	4,296	0.02%
2018/01/31	10	44.26	4	44.35	44.65	6	4,595	0.13%
2018/01/30	8	45.44	2	44.65	44.65	6	4,746	0.13%
2018/01/29	5	46.10	15	46.11	46.10	-10	4,769	-0.21%
2018/01/26	3	44.77	36	45.72	45.80	-33	4,823	-0.68%
2018/01/25	18	45.54	20	45.58	44.90	-2	4,951	-0.04%
2018/01/24	30	44.63	4	44.75	44.90	26	5,223	0.50%
2018/01/23	5	45.28	6	46.53	45.00	-1	5,423	-0.02%
2018/01/22	7	45.71	11	45.75	46.05	-4	5,406	-0.07%
2018/01/19	1	44.15	1	44.30	44.20	0	5,460	0.00%
2018/01/18	8	44.08	1	44.35	43.90	7	5,588	0.13%
2018/01/17	5	44.85	13	45.08	44.30	-8	5,933	-0.13%
2018/01/16	1	42.70	12	43.08	44.00	-11	5,905	-0.19%
2018/01/12	0	0.00	4.1	42.97	43.15	-4.1	6,429	-0.06%
2018/01/11	2	41.83	2	42.10	42.40	0	6,667	0.00%
2018/01/10	11	42.57	3	42.50	42.25	8	7,143	0.11%
2018/01/09	2	43.25	2	43.03	43.10	0	7,849	0.00%
2018/01/08	15	43.72	2	44.00	43.05	13	8,475	0.15%
2018/01/05	24	43.65	1	43.75	43.70	23	8,609	0.27%
2018/01/04	6	43.40	0	0.00	43.95	6	8,623	0.07%
2018/01/03	1	43.60	2	43.55	43.45	-1	8,704	-0.01%
2018/01/02	1	42.15	1	42.35	42.40	0	8,698	0.00%