晶豪科 (3006)-玉山-左營券商分點個股進出

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
63.0
漲跌
▲0.6
漲幅
+0.96%
成交量
906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

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-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營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
2024/12/02	1	62.50	4	62.50	62.40	-3	1,918	-0.16%
2024/11/29	1	61.00	0	0.00	62.20	1	1,958	0.05%
2024/11/28	2	61.10	0	0.00	61.60	2	1,970	0.10%
2024/11/27	1	62.50	0	0.00	62.40	1	1,961	0.05%
2024/11/26	0	0.00	1	64.70	64.60	-1	1,951	-0.05%
2024/11/25	0	0.00	4	64.70	65.20	-4	1,965	-0.20%
2024/11/22	2	63.70	0	0.00	63.90	2	1,985	0.10%
2024/11/21	2	63.50	3	63.47	63.20	-1	2,011	-0.05%
2024/11/20	7.2	63.69	3	62.57	62.60	4.2	1,995	0.21%
2024/11/19	5.5	65.17	11	64.82	64.90	-5.5	1,960	-0.28%
2024/11/18	2	67.20	0	0.00	66.70	2	1,901	0.11%
2024/11/15	4	67.95	2	68.80	67.90	2	1,902	0.11%
2024/11/14	8	67.14	0	0.00	66.80	8	1,909	0.42%
2024/11/12	0.2	69.90	0	0.00	69.00	0.2	1,923	0.01%
2024/11/11	1	70.50	0	0.00	71.20	1	1,922	0.05%
2024/11/08	0.3	70.33	0	71.00	70.20	0.3	1,948	0.01%
2024/11/07	2	71.25	1	71.70	71.60	1	1,980	0.05%
2024/11/01	1.2	66.78	0	66.70	68.50	1.2	2,323	0.05%
2024/10/30	0	68.80	0	0.00	68.10	0	2,377	0.00%
2024/10/29	1.3	67.96	1.1	67.77	67.80	0.2	2,407	0.01%
2024/10/28	0	0.00	1	68.40	69.50	-1	2,431	-0.04%
2024/10/24	0	69.60	0	0.00	69.50	0	2,592	0.00%
2024/10/23	0	0.00	1	70.50	70.60	-1	2,686	-0.04%
2024/10/21	1.4	70.57	1	70.50	70.70	0.4	2,847	0.01%
2024/10/18	2	70.50	0	0.00	69.40	2	2,941	0.07%
2024/10/17	3	70.97	4	71.05	70.90	-1	2,993	-0.03%
2024/10/16	1.1	69.02	0	0.00	69.00	1.1	3,056	0.04%
2024/10/15	4	70.03	1	69.80	69.70	3	3,115	0.10%
2024/10/14	1	70.20	0	0.00	70.20	1	3,147	0.03%
2024/10/11	0	0.00	1	69.10	69.20	-1	3,218	-0.03%
2024/10/09	2.2	70.53	0	0.00	69.50	2.2	3,303	0.07%
2024/10/08	2	69.90	1	70.60	70.70	1	3,319	0.03%
2024/10/01	0	0.00	1	71.70	72.20	-1	3,531	-0.03%
2024/09/30	4	72.68	0	73.00	72.70	4	3,632	0.11%
2024/09/27	2	74.20	0	0.00	74.00	2	3,789	0.05%
2024/09/26	2	75.50	1	74.70	74.70	1	3,833	0.03%
2024/09/25	0	0.00	2	72.90	72.80	-2	3,790	-0.05%
2024/09/24	0	0.00	3.1	71.56	71.70	-3.1	3,831	-0.08%
2024/09/23	1.1	71.79	0.1	72.00	71.70	1	3,892	0.03%
2024/09/18	2.2	69.91	0	0.00	69.50	2.2	4,374	0.05%
2024/09/13	0	0.00	2	70.30	70.70	-2	5,049	-0.04%
2024/09/11	0.1	68.46	2	68.85	68.60	-1.9	5,409	-0.03%
2024/09/10	1	69.77	0	68.80	68.20	1	5,543	0.02%
2024/09/09	0	0.00	4	69.00	69.60	-4	5,671	-0.07%
2024/09/06	2	68.55	0	0.00	68.70	2	5,906	0.03%
2024/09/05	2	69.25	1	70.50	68.20	1	5,959	0.02%
2024/09/04	3.1	69.74	0	0.00	69.30	3.1	5,936	0.05%
2024/09/03	5.4	75.24	0	0.00	74.90	5.4	5,896	0.09%
2024/09/02	3.5	77.22	1	77.60	77.00	2.5	5,892	0.04%
2024/08/30	10	79.20	0	0.00	79.40	10	5,895	0.17%
2024/08/29	2	79.20	0	0.00	79.10	2	5,928	0.03%
2024/08/28	1	79.60	0	0.00	79.50	1	5,959	0.02%
2024/08/27	0	0.00	10	80.25	79.80	-10	6,027	-0.17%
2024/08/23	1	79.00	0	0.00	81.20	1	6,265	0.02%
2024/08/21	1.1	81.11	0	0.00	80.90	1.1	6,450	0.02%
2024/08/19	3	82.00	0	0.00	82.00	3	6,600	0.05%
2024/08/16	3	82.00	1	81.50	81.90	2	6,645	0.03%
2024/08/15	0	0.00	1	80.70	80.50	-1	6,642	-0.02%
2024/08/14	5.1	80.60	0	0.00	80.20	5.1	6,650	0.08%
2024/08/13	0	0.00	5	80.00	79.90	-5	6,633	-0.08%
2024/08/09	13.4	77.63	2	78.30	77.70	11.4	6,680	0.17%
2024/08/08	0	75.40	1	75.30	75.30	-1	6,648	-0.01%
2024/08/07	1.1	76.40	0	0.00	76.70	1.1	6,681	0.02%
2024/08/06	6.2	71.68	52.5	73.78	73.30	-46.4	6,681	-0.69%
2024/08/05	3.3	74.77	34.5	75.25	74.70	-31.2	6,564	-0.47%
2024/08/02	2	83.72	4.1	85.29	82.90	-2.1	6,511	-0.03%
2024/08/01	2	86.75	0	0.00	88.70	2	6,619	0.03%
2024/07/31	1	83.80	4	85.68	84.80	-3	6,745	-0.04%
2024/07/30	14.1	82.65	7	82.44	83.70	7.1	6,876	0.10%
2024/07/29	4.2	84.80	0.2	84.28	83.60	4	6,917	0.06%
2024/07/26	1	83.32	1	84.60	86.40	0	6,865	0.00%
2024/07/23	0	90.30	0	0.00	90.10	0	6,877	0.00%
2024/07/22	1	89.81	0	92.20	91.10	1	6,893	0.01%
2024/07/19	0	96.20	0	0.00	93.70	0	6,874	0.00%
2024/07/18	0	96.70	0	98.30	98.40	0	6,911	0.00%
2024/07/17	1	98.00	2	99.90	98.20	-1	6,931	-0.01%
2024/07/16	2	98.30	1.1	97.75	97.20	0.9	6,939	0.01%
2024/07/15	4	97.43	0	0.00	96.30	4	6,937	0.06%
2024/07/12	0.1	97.18	0	0.00	96.90	0.1	6,918	0.00%
2024/07/11	3	98.40	0.1	98.60	98.20	2.9	6,892	0.04%
2024/07/10	1	102.00	1	101.00	99.90	0	6,890	0.00%
2024/07/09	2	101.50	2	101.00	101.00	0	6,903	0.00%
2024/07/08	4	102.25	12	103.29	103.50	-8	6,857	-0.12%
2024/07/05	3	101.67	0	0.00	101.00	3	6,774	0.04%
2024/07/04	1	105.00	9	103.66	101.50	-8	6,915	-0.12%
2024/07/03	4	101.13	20.2	101.93	103.00	-16.1	6,883	-0.23%
2024/07/02	0.1	95.78	1.1	95.36	95.10	-1	6,737	-0.01%
2024/07/01	9	98.42	7	98.17	97.60	2	6,706	0.03%
2024/06/28	6	99.80	1	99.20	100.50	5	6,692	0.08%
2024/06/27	8	100.50	3.1	100.02	99.60	4.9	6,648	0.07%
2024/06/26	6	102.92	0	0.00	102.00	6	6,586	0.09%
2024/06/25	15	101.21	1.1	100.09	104.00	13.9	6,481	0.21%
2024/06/24	6	105.50	9.2	103.83	104.50	-3.2	6,387	-0.05%
2024/06/21	8.2	104.00	1.1	103.59	103.50	7.1	6,242	0.11%
2024/06/20	5	105.00	34.4	104.57	105.00	-29.3	6,143	-0.48%
2024/06/19	8.2	98.31	6.1	97.75	96.10	2.2	5,799	0.04%
2024/06/18	21.1	100.18	15	101.79	99.40	6.1	5,769	0.11%
2024/06/17	4.1	97.43	8	99.82	99.90	-4	5,593	-0.07%
2024/06/14	0	0.00	5.1	98.18	98.00	-5.1	5,487	-0.09%
2024/06/13	10	97.04	17.3	98.32	98.90	-7.2	5,365	-0.13%
2024/06/12	11.1	93.88	7	94.56	94.40	4	5,162	0.08%
2024/06/11	7	92.66	2	93.30	93.80	5	5,167	0.10%
2024/06/05	6.1	91.49	6	91.08	90.90	0.1	5,294	0.00%
2024/06/04	3.2	94.57	1	92.24	91.90	2.2	5,565	0.04%
2024/06/03	4	92.60	1	93.20	94.30	3	5,679	0.05%
2024/05/31	12.4	93.39	9	92.70	92.30	3.4	5,722	0.06%
2024/05/30	9	95.96	2.1	96.19	94.40	6.9	5,869	0.12%
2024/05/29	12	97.37	8	97.54	96.30	4	6,372	0.06%
2024/05/28	7	95.71	13.8	96.34	96.00	-6.8	6,721	-0.10%
2024/05/27	12.6	94.33	2	94.50	93.80	10.6	6,662	0.16%
2024/05/24	6.1	91.57	76	94.34	94.20	-69.9	6,746	-1.04%
2024/05/23	2.1	91.00	0	0.00	91.00	2.1	6,636	0.03%
2024/05/22	1.5	92.17	6.7	92.09	92.20	-5.2	6,727	-0.08%
2024/05/21	1	90.70	0	0.00	90.50	1	6,760	0.01%
2024/05/20	1.1	90.41	1.1	91.04	90.40	0	6,873	0.00%
2024/05/17	1	91.60	12	90.97	90.80	-11	6,912	-0.16%
2024/05/16	3	90.00	0.1	91.48	91.70	3	6,992	0.04%
2024/05/15	0.1	90.16	0	0.00	89.30	0.1	6,999	0.00%
2024/05/14	0.1	90.71	0	0.00	90.40	0.1	7,053	0.00%
2024/05/13	1	90.40	1	91.70	90.40	0	7,074	0.00%
2024/05/10	0	88.80	1	89.53	91.60	-1	7,071	-0.01%
2024/05/09	7.1	90.69	3.1	91.27	90.20	4	7,041	0.06%
2024/05/08	1.2	92.50	6	92.10	92.60	-4.8	7,023	-0.07%
2024/05/07	2.1	93.31	13	93.85	93.10	-10.9	7,003	-0.16%
2024/05/06	8	92.74	4	93.03	92.90	4	6,867	0.06%
2024/05/03	4	92.29	4.2	92.68	91.10	-0.2	6,731	0.00%
2024/05/02	8.1	90.35	0	89.00	89.80	8.1	6,590	0.12%
2024/04/30	1	89.30	5	88.90	89.00	-4	6,635	-0.06%
2024/04/29	20.1	87.24	11	88.07	88.50	9.1	6,699	0.14%
2024/04/26	1	87.00	2	87.15	87.00	-1	6,709	-0.01%
2024/04/25	9.5	86.67	2	86.15	86.80	7.5	6,717	0.11%
2024/04/24	3	85.30	3	84.30	85.40	0	6,684	0.00%
2024/04/23	1	79.80	1	80.23	80.50	0	6,682	0.00%
2024/04/22	2	78.20	0	77.00	76.10	2	6,654	0.03%
2024/04/19	2.5	78.92	2	77.65	79.10	0.5	6,756	0.01%
2024/04/18	0	82.40	0	0.00	82.10	0	6,728	0.00%
2024/04/17	1	82.39	0	82.80	82.00	1	6,817	0.02%
2024/04/16	7.5	82.16	11	80.70	81.40	-3.5	6,820	-0.05%
2024/04/15	4.1	86.12	6	86.00	85.40	-1.9	6,819	-0.03%
2024/04/12	22	87.93	7	88.07	87.80	15	6,916	0.22%
2024/04/11	38.1	86.93	9	86.83	86.80	29.1	6,958	0.42%
2024/04/10	3.1	88.66	3	88.70	87.80	0	7,129	0.00%
2024/04/09	0	85.80	0.2	85.50	85.50	-0.2	7,168	0.00%
2024/04/08	0	0.00	0	85.90	85.90	0	7,283	0.00%
2024/04/03	2.1	85.86	2	85.80	86.10	0.1	7,939	0.00%
2024/04/02	5.1	87.08	0	0.00	87.00	5.1	8,545	0.06%
2024/04/01	0.1	87.90	1	87.40	87.70	-0.9	9,381	-0.01%
2024/03/29	3.1	87.49	0	87.30	86.90	3.1	9,821	0.03%
2024/03/28	1.1	87.92	0	0.00	87.50	1.1	9,982	0.01%
2024/03/27	2	88.00	1	90.30	88.10	1	10,472	0.01%
2024/03/26	1	88.69	1	88.80	86.90	0	10,622	0.00%
2024/03/25	4.1	89.48	0	0.00	89.00	4.1	10,817	0.04%
2024/03/22	55.1	91.51	56.1	88.97	91.30	-1	11,127	-0.01%
2024/03/21	8.1	87.52	1	87.30	87.50	7.1	11,590	0.06%
2024/03/20	0	84.80	1	85.00	84.50	-1	11,993	-0.01%
2024/03/19	11	85.01	10	85.44	85.30	1	12,189	0.01%
2024/03/18	57	86.28	62	85.15	86.30	-5	12,273	-0.04%
2024/03/15	34.1	84.75	31.1	85.10	84.30	3	12,360	0.02%
2024/03/14	5	83.90	0	0.00	84.20	5	12,542	0.04%
2024/03/13	11.3	86.76	13.5	85.65	85.70	-2.2	12,709	-0.02%
2024/03/12	12.2	87.87	1	88.10	87.60	11.2	12,730	0.09%
2024/03/11	4	87.78	3	87.50	88.10	1	12,730	0.01%
2024/03/08	18.3	88.23	0	0.00	86.20	18.3	12,738	0.14%
2024/03/07	15.7	93.09	3	92.10	91.60	12.7	12,498	0.10%
2024/03/06	0.2	94.57	2.1	95.27	94.20	-1.9	12,427	-0.02%
2024/03/05	9.2	96.21	2	98.10	96.00	7.2	12,475	0.06%
2024/03/04	27.2	100.84	29.6	101.73	97.80	-2.4	12,374	-0.02%
2024/03/01	9.5	97.71	46.1	96.71	97.70	-36.6	11,957	-0.31%
2024/02/29	8	90.90	8.1	92.01	93.50	-0.1	11,675	0.00%
2024/02/27	4	92.20	7	91.47	91.40	-3	12,013	-0.02%
2024/02/26	31	91.09	42	90.99	90.90	-11	12,614	-0.09%
2024/02/23	16.3	93.42	16	94.13	91.50	0.3	12,676	0.00%
2024/02/22	11	93.43	6	93.05	93.00	5	12,679	0.04%
2024/02/21	19	94.73	13.4	95.05	94.20	5.6	12,772	0.04%
2024/02/20	6	93.30	1	94.50	93.00	5	12,820	0.04%
2024/02/19	7	93.72	17.4	93.98	93.70	-10.3	13,057	-0.08%
2024/02/16	3	93.00	0	0.00	93.00	3	13,362	0.02%
2024/02/15	0	0.00	3	92.90	93.10	-3	13,637	-0.02%
2024/02/05	1	90.00	1	90.00	90.00	0	13,778	0.00%
2024/02/02	2.2	91.48	2	91.05	91.00	0.2	13,828	0.00%
2024/02/01	1	92.50	1	93.00	92.40	0	13,835	0.00%
2024/01/31	8	91.45	8	92.06	92.20	0	13,903	0.00%
2024/01/30	1	91.50	0	0.00	91.90	1	13,939	0.01%
2024/01/29	0	93.00	1.3	93.08	92.80	-1.3	14,016	-0.01%
2024/01/26	2	92.00	0	0.00	92.80	2	14,142	0.01%
2024/01/25	8	92.49	1	92.50	92.10	7	14,364	0.05%
2024/01/24	33	95.13	34	93.44	93.10	-1	14,438	-0.01%
2024/01/23	13	94.23	29	95.00	94.20	-16	14,383	-0.11%
2024/01/22	3	93.03	5.6	92.96	93.90	-2.6	14,346	-0.02%
2024/01/19	5	90.80	0.4	91.16	91.20	4.6	14,326	0.03%
2024/01/18	9	88.80	5.4	89.51	89.80	3.6	14,408	0.02%
2024/01/17	8.1	91.36	4	89.30	89.10	4.1	14,443	0.03%
2024/01/16	23.1	93.16	6.1	93.14	92.10	17.1	14,495	0.12%
2024/01/15	22	92.89	44	93.44	94.00	-22	14,638	-0.15%
2024/01/12	13	90.66	2	91.30	90.30	11	14,669	0.07%
2024/01/11	26	91.64	12.6	91.16	91.90	13.4	14,781	0.09%
2024/01/10	1.1	90.63	7	90.50	90.90	-5.9	14,929	-0.04%
2024/01/09	6.1	91.31	2	91.15	91.00	4.1	15,123	0.03%
2024/01/08	24.3	92.28	57	91.84	91.50	-32.7	15,235	-0.21%
2024/01/05	15	94.39	4	94.28	94.10	11	15,400	0.07%
2024/01/04	19.5	95.34	1	94.70	93.80	18.5	15,901	0.12%
2024/01/03	18.2	95.30	11.2	95.09	95.90	7	16,468	0.04%
2024/01/02	6.3	96.67	1	97.80	95.80	5.3	16,879	0.03%
2023/12/29	49.2	100.75	31	101.03	98.00	18.2	16,973	0.11%
2023/12/28	53.2	106.81	20.1	106.58	106.50	33.2	16,790	0.20%
2023/12/27	16.1	103.59	26.4	104.37	106.50	-10.3	16,505	-0.06%
2023/12/26	6.1	99.31	9.1	99.35	99.00	-3.1	15,713	-0.02%
2023/12/25	49.1	98.07	46	97.68	97.30	3.1	15,376	0.02%
2023/12/22	28	97.50	45	97.89	97.10	-17	15,220	-0.11%
2023/12/21	52	93.61	62	94.04	94.90	-10	14,733	-0.07%
2023/12/20	44.2	94.28	12	96.16	93.20	32.2	14,532	0.22%
2023/12/19	39	96.23	39	96.16	96.00	0	14,283	0.00%
2023/12/18	34	97.53	28.5	98.27	98.60	5.5	13,939	0.04%
2023/12/15	34	95.95	68	96.91	96.20	-34	13,327	-0.26%
2023/12/14	23	93.42	16	96.30	94.10	7	12,871	0.05%
2023/12/13	29	94.84	42	95.62	94.20	-13	12,751	-0.10%
2023/12/12	47	94.64	14	94.56	94.50	33	12,899	0.26%
2023/12/11	4	93.30	13	95.28	94.90	-9	13,012	-0.07%
2023/12/08	10	93.05	32	94.09	92.80	-22	12,840	-0.17%
2023/12/07	24	91.41	3.1	92.11	90.80	20.9	12,642	0.16%
2023/12/06	4	91.30	28.2	92.49	93.20	-24.2	12,616	-0.19%
2023/12/05	28.1	90.44	6	91.47	90.00	22.1	12,628	0.17%
2023/12/04	20	92.18	12	93.43	91.30	8	12,807	0.06%
2023/12/01	8	93.76	4	92.65	92.50	4	12,827	0.03%
2023/11/30	6	95.17	28	95.57	94.50	-22	12,799	-0.17%
2023/11/29	4	94.43	4	95.20	94.60	0	12,692	0.00%
2023/11/28	2	94.44	11	94.57	94.60	-9	12,595	-0.07%
2023/11/27	6.1	91.39	9.1	91.08	90.50	-3.1	12,468	-0.02%
2023/11/24	43.1	95.24	14	93.75	93.60	29.1	12,281	0.24%
2023/11/23	61.1	99.63	62	100.11	97.80	-0.9	11,856	-0.01%
2023/11/22	29	95.02	26	94.64	95.40	3	11,103	0.03%
2023/11/21	5	95.84	3	96.80	94.10	2	11,002	0.02%
2023/11/20	9	96.75	11.1	97.19	95.90	-2.1	10,868	-0.02%
2023/11/17	2	95.15	6.8	96.44	96.70	-4.8	10,684	-0.04%
2023/11/16	21	96.27	19	97.14	94.60	2	10,505	0.02%
2023/11/15	14.8	96.66	29	97.38	95.10	-14.2	10,204	-0.14%
2023/11/14	10	94.94	3	94.30	94.80	7	9,805	0.07%
2023/11/13	6	91.43	8	92.92	94.40	-2	9,481	-0.02%
2023/11/10	9	91.39	4	91.58	90.00	5	9,262	0.05%
2023/11/09	24	91.23	36	90.91	90.30	-12	9,186	-0.13%
2023/11/08	19.2	92.47	14	91.73	91.60	5.2	9,185	0.06%
2023/11/07	2	93.80	2	94.05	93.90	0	9,080	0.00%
2023/11/06	20	92.56	26	93.15	93.50	-6	9,014	-0.07%
2023/11/03	14	91.75	14	92.16	92.60	0	8,903	0.00%
2023/11/02	27.1	90.17	30.1	90.52	91.40	-3	8,743	-0.03%
2023/11/01	18	86.41	17	87.06	86.90	1	8,490	0.01%
2023/10/31	10.3	86.51	15	87.55	83.90	-4.7	8,387	-0.06%
2023/10/30	103	87.66	106	86.43	86.30	-3	8,340	-0.04%	大買/大賣/
2023/10/27	8	86.11	68	85.68	85.60	-60	8,296	-0.72%
2023/10/26	28	88.38	70	88.49	86.80	-42	8,238	-0.51%
2023/10/25	29	92.62	13	93.49	91.00	16	8,206	0.19%
2023/10/24	66	92.96	37	92.90	92.80	29	8,170	0.35%
2023/10/23	30	93.70	32	94.74	93.20	-2	8,034	-0.02%
2023/10/20	11	91.42	44.4	92.78	93.90	-33.4	7,842	-0.43%
2023/10/19	9	91.44	24	92.83	92.00	-15	7,676	-0.20%
2023/10/18	56.1	93.70	52	92.81	92.80	4.1	7,555	0.05%
2023/10/17	74	95.21	93	93.88	93.30	-19	7,316	-0.26%
2023/10/16	128	95.86	126	93.92	93.90	2	7,106	0.03%	大買/大賣/
2023/10/13	77	97.02	92.1	97.34	97.20	-15.1	6,938	-0.22%
2023/10/12	106.1	95.02	125.1	96.35	97.10	-19.1	6,667	-0.29%	大買/大賣/
2023/10/11	115.1	96.66	93	94.68	93.70	22.1	6,107	0.36%	大買/
2023/10/06	137.1	87.99	211.3	92.27	94.40	-74.2	5,365	-1.38%	大買/大賣/
2023/10/05	62	87.40	55	86.70	86.70	7	4,757	0.15%
2023/10/04	157.3	88.10	149.3	86.76	86.70	8	4,523	0.18%	大買/大賣/
2023/10/03	63	87.42	132.3	88.92	90.00	-69.3	4,052	-1.71%	大賣/
2023/10/02	50.5	79.71	60	81.83	81.90	-9.5	3,790	-0.25%
2023/09/28	43	78.50	11	77.64	77.50	32	3,717	0.86%
2023/09/27	1.1	80.78	2	81.30	81.50	-0.9	3,621	-0.02%
2023/09/26	6	82.10	0	82.30	81.50	6	3,628	0.17%
2023/09/22	0	0.00	13	83.35	83.90	-13	3,658	-0.36%
2023/09/21	7	82.90	23	83.13	83.10	-16	3,731	-0.43%
2023/09/20	12	84.36	2	83.80	83.80	10	3,726	0.27%
2023/09/19	36.1	85.67	2	85.40	85.30	34.1	3,716	0.92%
2023/09/18	63	87.70	33	86.56	86.50	30	3,687	0.81%
2023/09/15	62.1	86.36	103.5	87.66	88.00	-41.5	3,669	-1.13%	大賣/
2023/09/14	2	84.70	60.4	84.28	84.40	-58.4	3,468	-1.68%
2023/09/13	21	81.07	0	0.00	81.10	21	3,336	0.63%
2023/09/12	32	81.09	31	81.71	82.10	1	3,409	0.03%
2023/09/11	31	82.47	30	81.40	81.40	1	3,421	0.03%
2023/09/08	69.1	82.02	60	81.12	81.10	9.1	3,384	0.27%
2023/09/07	34	81.39	62.4	82.50	82.60	-28.4	3,366	-0.84%
2023/09/06	30.1	79.50	135.5	79.34	79.10	-105.4	3,141	-3.35%	大賣/鉅額交易
2023/09/05	0	0.00	12	77.74	78.00	-12	3,091	-0.39%
2023/09/04	2	75.75	4	76.00	75.90	-2	3,127	-0.06%
2023/09/01	1	75.20	3	76.07	75.90	-2	3,179	-0.06%
2023/08/31	4	75.43	12	75.25	74.60	-8	3,227	-0.25%
2023/08/30	2	74.50	26	73.90	74.00	-24	3,237	-0.74%
2023/08/29	2	70.80	13	71.31	71.60	-11	3,261	-0.34%
2023/08/28	0.5	70.40	2	70.30	70.00	-1.5	3,396	-0.04%
2023/08/25	4	69.55	0	0.00	70.40	4	3,864	0.10%
2023/08/24	0	0.00	7	70.64	70.50	-7	3,987	-0.18%
2023/08/22	0	70.20	3	71.03	70.00	-3	4,483	-0.07%
2023/08/21	0	71.00	10	70.81	70.90	-10	4,526	-0.22%
2023/08/18	2	70.75	2	72.00	70.80	0	4,585	0.00%
2023/08/17	10	70.00	29	71.32	71.50	-19	4,649	-0.41%
2023/08/16	4	68.78	3	69.93	70.20	1	4,748	0.02%
2023/08/15	7	69.90	10	69.98	70.00	-3	4,851	-0.06%
2023/08/14	5	69.80	1	70.30	68.30	4	5,012	0.08%
2023/08/11	16	73.62	0	0.00	73.50	16	5,246	0.30%
2023/08/10	24.1	74.75	0	0.00	74.30	24.1	5,432	0.44%
2023/08/09	11	76.49	5	77.92	76.30	6	5,468	0.11%
2023/08/08	10	76.62	0	0.00	76.50	10	5,589	0.18%
2023/08/07	15	76.63	8	77.40	77.40	7	5,980	0.12%
2023/08/04	6	76.15	4	77.03	76.90	2	6,023	0.03%
2023/08/02	38	77.17	0	0.00	76.70	38	6,144	0.62%
2023/08/01	2.5	78.50	4	79.48	78.70	-1.5	6,218	-0.02%
2023/07/31	54	79.87	44	78.06	78.00	10	6,274	0.16%
2023/07/28	3.2	78.90	18	79.26	78.70	-14.9	6,365	-0.23%
2023/07/27	8	77.05	70	75.50	77.30	-62	6,376	-0.97%
2023/07/26	43	73.82	90	73.40	73.40	-47	6,357	-0.74%
2023/07/25	14	75.50	27	75.88	75.60	-13	6,422	-0.20%
2023/07/24	88	75.42	70	75.10	75.10	18	6,526	0.28%
2023/07/21	12	76.93	0	0.00	77.50	12	6,553	0.18%
2023/07/20	3	78.33	0	0.00	78.40	3	6,608	0.05%
2023/07/19	19	77.30	24	79.13	77.20	-5	6,638	-0.08%
2023/07/18	20	77.81	2	77.90	77.60	18	6,699	0.27%
2023/07/17	51	78.61	41	79.12	79.10	10	6,752	0.15%
2023/07/14	54.4	77.96	0	0.00	77.70	54.4	6,804	0.80%
2023/07/13	11	78.32	8	79.51	78.10	3	6,876	0.04%
2023/07/12	20	78.81	0	0.00	78.40	20	6,990	0.29%
2023/07/11	33.1	78.55	34.1	79.31	79.30	-1.1	7,184	-0.01%
2023/07/10	32.1	76.95	1	76.90	76.70	31.1	7,530	0.41%
2023/07/07	66	77.91	5	78.40	77.40	61	8,160	0.75%
2023/07/06	6	80.15	0	0.00	80.40	6	8,835	0.07%
2023/07/05	40	80.81	0	0.00	80.50	40	8,981	0.45%
2023/07/04	8	80.51	7	81.40	81.30	1	9,253	0.01%
2023/07/03	38	81.66	19.1	81.50	81.50	18.9	9,335	0.20%
2023/06/30	4	82.23	12	82.25	82.10	-8	9,685	-0.08%
2023/06/29	68	83.19	61	81.94	81.70	7	9,764	0.07%
2023/06/28	51	81.27	51	80.11	80.10	0	9,688	0.00%
2023/06/27	36.2	81.00	30	80.08	80.00	6.2	9,680	0.06%
2023/06/26	40	81.59	3	81.47	81.30	37	9,683	0.38%
2023/06/21	40.1	84.14	5	84.00	83.50	35.1	9,704	0.36%
2023/06/20	3	87.27	3	86.10	85.80	0	9,637	0.00%
2023/06/19	35	89.40	8	90.19	88.10	27	9,601	0.28%
2023/06/16	20	88.75	81.2	89.27	89.50	-61.2	9,541	-0.64%
2023/06/15	31.1	88.19	17	87.86	88.10	14.1	9,426	0.15%
2023/06/14	0	0.00	18	87.68	86.90	-18	9,389	-0.19%
2023/06/13	25	89.08	20	88.16	87.40	5	9,374	0.05%
2023/06/12	42	86.98	22.2	87.00	87.00	19.8	9,333	0.21%
2023/06/09	0	0.00	3.1	86.60	86.20	-3.1	9,311	-0.03%
2023/06/08	64	87.05	43.1	85.69	85.50	20.9	9,299	0.22%
2023/06/07	35	88.07	106	88.98	89.20	-71	9,253	-0.77%	大賣/
2023/06/06	25.1	86.77	22	87.25	87.40	3.1	9,200	0.03%
2023/06/05	1	88.90	15.1	88.63	88.60	-14.1	9,165	-0.15%
2023/06/02	40.1	87.69	41	88.53	87.70	-0.9	9,175	-0.01%
2023/06/01	78.1	87.47	51	86.90	86.90	27.1	9,233	0.29%
2023/05/31	76.1	89.37	72	91.00	88.40	4.1	9,351	0.04%
2023/05/30	31.3	87.97	32	88.33	88.40	-0.7	8,932	-0.01%
2023/05/29	10.1	87.20	83	87.49	88.20	-72.9	8,924	-0.82%
2023/05/26	42	83.04	42	82.77	82.90	0	8,674	0.00%
2023/05/25	34	82.79	35	82.64	82.60	-1	8,601	-0.01%
2023/05/24	24	82.62	33	82.39	82.60	-9	8,610	-0.10%
2023/05/23	33	81.12	37	82.36	82.80	-4	8,640	-0.05%
2023/05/22	1	82.40	15	82.26	81.00	-14	8,641	-0.16%
2023/05/19	56	81.85	31	80.29	80.30	25	8,639	0.29%
2023/05/18	36	83.43	17	82.46	82.10	19	8,575	0.22%
2023/05/17	16.3	82.84	41	82.90	82.80	-24.7	8,470	-0.29%
2023/05/16	47.1	79.50	63	79.77	79.50	-15.9	8,189	-0.19%
2023/05/15	30	77.84	0	0.00	77.20	30	8,029	0.37%
2023/05/12	73	77.80	73	78.74	78.90	0	8,012	0.00%
2023/05/11	29.1	78.59	27	79.39	78.50	2.1	7,903	0.03%
2023/05/10	5	76.64	4	76.35	76.40	1	7,560	0.01%
2023/05/09	16	75.50	14	76.28	76.50	2	7,550	0.03%
2023/05/08	40	76.23	50	76.87	77.10	-10	7,487	-0.13%
2023/05/05	11	75.77	1	75.00	75.00	10	7,472	0.13%
2023/05/04	27	76.02	12	75.52	75.50	15	7,669	0.20%
2023/05/03	61	78.44	0	0.00	77.30	61	7,660	0.80%
2023/05/02	5	80.28	3	80.80	80.30	2	7,633	0.03%
2023/04/28	35.2	81.38	31	81.30	81.00	4.2	7,702	0.05%
2023/04/27	3	79.93	2	79.20	79.20	1	7,606	0.01%
2023/04/26	18	77.54	2.5	78.69	78.60	15.5	7,507	0.21%
2023/04/25	29	80.16	2.3	79.39	79.60	26.7	7,458	0.36%
2023/04/24	57	84.07	53	83.10	83.10	4	7,392	0.05%
2023/04/21	17	83.86	2	83.00	82.90	15	7,385	0.20%
2023/04/20	76	85.91	43.2	85.36	85.20	32.8	7,404	0.44%
2023/04/19	75	87.87	4.2	87.85	87.50	70.8	7,393	0.96%
2023/04/18	12	89.17	2	88.80	88.50	10	7,363	0.14%
2023/04/17	64.1	89.48	63	90.34	90.20	1.1	7,372	0.01%
2023/04/14	106.2	90.38	102	88.45	88.30	4.2	7,251	0.06%	大買/大賣/
2023/04/13	46	91.39	30	89.73	89.30	16	7,066	0.23%
2023/04/12	85.4	92.14	89.2	92.75	95.40	-3.8	6,675	-0.06%
2023/04/11	7	88.81	55	89.25	90.40	-48	6,027	-0.80%
2023/04/10	18	83.52	3	83.50	83.40	15	5,275	0.28%
2023/04/07	40	84.39	38.1	84.51	84.00	1.9	5,117	0.04%
2023/04/06	21	81.60	10.1	81.79	81.70	10.9	4,834	0.23%
2023/03/31	19.2	85.08	76	84.96	83.30	-56.8	4,761	-1.19%
2023/03/30	13	79.77	1	80.20	79.50	12	4,387	0.27%
2023/03/29	4	77.80	0	0.00	77.90	4	4,307	0.09%
2023/03/28	0.3	78.81	0	0.00	78.10	0.3	4,332	0.01%
2023/03/27	23.1	80.45	41	80.41	79.70	-17.9	4,316	-0.42%
2023/03/24	21.1	81.11	28	81.34	81.30	-6.9	4,288	-0.16%
2023/03/22	37	79.78	1	79.90	79.80	36	4,221	0.85%
2023/03/21	0	0.00	3.1	80.39	80.10	-3.1	4,214	-0.07%
2023/03/17	0	0.00	1	77.10	77.40	-1	4,189	-0.02%
2023/03/16	4.1	76.13	0	0.00	76.00	4.1	4,209	0.10%
2023/03/15	0	0.00	1	78.20	77.30	-1	4,292	-0.02%
2023/03/13	4	76.70	1	76.00	77.50	3	4,424	0.07%
2023/03/10	0	77.50	2	76.80	77.20	-2	4,491	-0.04%
2023/03/09	2	79.45	0	0.00	79.20	2	4,553	0.04%
2023/03/08	3	79.93	2	79.90	79.70	1	4,574	0.02%
2023/03/07	23	79.66	20	79.00	79.00	3	4,603	0.07%
2023/03/06	39	81.48	1	80.80	80.30	38	4,617	0.82%
2023/03/03	10	79.18	24	80.14	81.50	-14	4,709	-0.30%
2023/03/02	0	75.50	0	0.00	75.30	0	4,504	0.00%
2023/03/01	23.1	76.22	1	75.90	75.30	22.1	4,497	0.49%
2023/02/24	3.2	81.43	2	80.30	78.90	1.2	4,454	0.03%
2023/02/23	2	83.35	13	83.32	83.50	-11	4,434	-0.25%
2023/02/22	11	82.60	5	82.02	82.00	6	4,662	0.13%
2023/02/21	3	83.30	30	83.53	83.90	-27	5,227	-0.52%
2023/02/20	23	82.76	13	82.85	82.90	10	5,457	0.18%
2023/02/17	6	81.13	15	80.67	80.70	-9	5,453	-0.17%
2023/02/16	1	80.21	5	79.90	81.10	-4	5,428	-0.07%
2023/02/15	2	77.80	0	0.00	77.90	2	5,561	0.04%
2023/02/14	3	78.17	2	78.15	78.30	1	5,519	0.02%
2023/02/13	16	77.13	11	76.71	76.70	5	5,568	0.09%
2023/02/09	0	0.00	1	79.40	79.40	-1	5,636	-0.02%
2023/02/08	1	80.40	3	80.80	80.40	-2	5,649	-0.04%
2023/02/07	0	0.00	2	79.70	79.70	-2	5,645	-0.04%
2023/02/06	19	79.67	2	80.80	79.60	17	5,676	0.30%
2023/02/03	43	82.21	15	81.39	81.50	28	5,641	0.50%
2023/02/02	11	82.59	15	81.11	82.70	-4	5,594	-0.07%
2023/02/01	1	78.10	1	78.00	79.00	0	5,494	0.00%
2023/01/31	20	77.80	20	76.40	77.80	0	5,401	0.00%
2023/01/30	0	0.00	3	75.04	76.40	-3	5,323	-0.06%
2023/01/17	1	72.00	0	0.00	72.50	1	5,237	0.02%
2023/01/13	2	71.60	5	72.00	71.00	-3	5,309	-0.06%
2023/01/11	5	73.20	1	73.50	72.90	4	5,391	0.07%
2023/01/10	2	73.30	0	0.00	72.80	2	5,429	0.04%
2023/01/09	6	71.83	5	72.40	72.00	1	5,357	0.02%
2023/01/06	0	0.00	6	70.37	71.00	-6	5,343	-0.11%
2023/01/05	17	70.29	25	70.18	69.30	-8	5,345	-0.15%
2023/01/04	6	68.48	5	68.20	68.20	1	5,307	0.02%
2023/01/03	0	0.00	3	66.70	67.40	-3	5,384	-0.06%
2022/12/30	4	65.68	2	65.00	65.00	2	5,408	0.04%
2022/12/29	0	0.00	2	64.80	65.50	-2	5,502	-0.04%
2022/12/28	1	64.90	0	0.00	64.50	1	5,798	0.02%
2022/12/27	10	66.90	10	66.80	66.60	0	5,940	0.00%
2022/12/26	10	65.80	10	66.28	65.90	0	5,967	0.00%
2022/12/23	20	64.79	20	65.90	66.20	0	6,004	0.00%
2022/12/22	15	66.89	5	66.20	66.20	10	6,016	0.17%
2022/12/21	5	66.70	2	66.50	66.30	3	6,041	0.05%
2022/12/20	2	68.06	0	0.00	66.70	2	6,045	0.03%
2022/12/19	1	69.90	1	70.10	70.10	0	6,068	0.00%
2022/12/15	1	71.30	2.2	71.01	71.00	-1.2	6,109	-0.02%
2022/12/14	1	71.10	1.1	71.12	71.10	-0.1	6,116	0.00%
2022/12/13	3	70.23	12.2	70.28	70.70	-9.2	6,106	-0.15%
2022/12/12	1	69.90	1	70.40	69.70	0	6,104	0.00%
2022/12/09	0	0.00	2	70.00	69.80	-2	6,104	-0.03%
2022/12/08	2	69.75	1	69.60	69.60	1	6,106	0.02%
2022/12/07	2	70.90	10	70.40	69.50	-8	6,099	-0.13%
2022/12/06	2	74.35	2	72.65	72.50	0	6,032	0.00%
2022/12/05	5.3	76.92	6	76.77	76.30	-0.7	5,967	-0.01%
2022/12/02	2	75.55	13	76.13	76.10	-11	5,958	-0.18%
2022/12/01	16	75.25	12	74.87	75.00	4	5,905	0.07%
2022/11/30	2	72.65	4	72.48	72.90	-2	5,877	-0.03%
2022/11/29	2	71.55	1	71.70	71.50	1	5,948	0.02%
2022/11/28	10	73.30	10	72.80	72.80	0	5,931	0.00%
2022/11/25	19	73.28	13	72.70	72.60	6	5,916	0.10%
2022/11/24	8	76.44	4	76.20	76.90	4	5,713	0.07%
2022/11/23	0	0.00	3	74.93	75.10	-3	5,706	-0.05%
2022/11/22	11	74.98	6	74.58	74.50	5	5,738	0.09%
2022/11/21	4	76.60	4	76.70	75.50	0	5,732	0.00%
2022/11/18	65	79.27	54	77.55	77.30	11	5,687	0.19%
2022/11/17	48	78.13	19	78.18	78.80	29	5,449	0.53%
2022/11/16	9	75.88	7	78.00	78.20	2	4,874	0.04%
2022/11/15	1	71.10	1	71.10	71.10	0	4,611	0.00%
2022/11/11	2	71.00	8	71.10	71.10	-6	4,619	-0.13%
2022/11/10	0	67.80	0	0.00	68.00	0	4,493	0.00%
2022/11/08	0	0.00	1	67.80	66.50	-1	4,761	-0.02%
2022/11/07	1	66.20	1	66.70	66.40	0	4,790	0.00%
2022/11/04	1	64.80	1	65.20	65.60	0	4,774	0.00%
2022/11/03	1	63.00	2	64.25	65.00	-1	4,775	-0.02%
2022/11/02	1	62.40	2	63.75	63.60	-1	4,769	-0.02%
2022/11/01	1	62.80	0	0.00	62.20	1	4,755	0.02%
2022/10/31	3	63.03	2	62.40	62.40	1	4,775	0.02%
2022/10/28	9	60.68	1	61.40	62.40	8	4,779	0.17%
2022/10/17	1	64.80	2	64.85	66.00	-1	4,872	-0.02%
2022/10/11	23.2	64.29	23	63.17	63.10	0.2	5,096	0.00%
2022/10/07	2	68.65	2	68.95	68.50	0	5,077	0.00%
2022/10/06	2	69.80	0	0.00	70.10	2	5,125	0.04%
2022/10/05	44	69.41	54	71.73	71.50	-10	5,108	-0.20%
2022/10/04	24	69.88	21	68.81	70.40	3	4,902	0.06%
2022/09/30	0	0.00	2	62.80	63.80	-2	4,937	-0.04%
2022/09/29	2	61.70	2	62.10	61.90	0	5,048	0.00%
2022/09/28	2	61.85	1	61.60	60.30	1	5,160	0.02%
2022/09/26	7	64.87	0	0.00	62.80	7	5,531	0.13%
2022/09/23	1.2	67.27	1	67.10	67.10	0.2	5,785	0.00%
2022/09/20	0	0.00	0.1	69.20	69.10	-0.1	6,079	0.00%
2022/09/19	1	69.00	0	0.00	68.80	1	6,173	0.02%
2022/09/16	1	70.10	0	0.00	70.00	1	6,316	0.02%
2022/09/15	5	71.90	0	0.00	70.80	5	6,468	0.08%
2022/09/12	1	72.00	0	0.00	72.00	1	6,959	0.01%
2022/09/08	1.2	68.87	11	68.18	71.10	-9.8	7,043	-0.14%
2022/09/07	1	69.10	0	0.00	69.00	1	7,130	0.01%
2022/09/06	3.5	70.96	4	71.50	70.10	-0.5	7,286	-0.01%
2022/09/02	2	76.60	0	0.00	76.20	2	7,353	0.03%
2022/09/01	1.3	78.26	0	0.00	77.50	1.3	7,355	0.02%
2022/08/31	6	78.73	1	79.60	79.60	5	7,426	0.07%
2022/08/30	0	79.30	0	0.00	79.40	0	7,440	0.00%
2022/08/29	2	78.95	0	0.00	78.80	2	7,428	0.03%
2022/08/25	0	0.00	6	81.35	82.30	-6	7,486	-0.08%
2022/08/24	3	79.80	3	80.20	79.80	0	7,643	0.00%
2022/08/23	4	80.55	5	80.12	81.00	-1	7,740	-0.01%
2022/08/22	2	82.25	0	0.00	81.20	2	7,891	0.03%
2022/08/19	1	82.90	1.2	83.18	83.10	-0.2	7,889	0.00%
2022/08/18	4	80.83	10	81.03	82.80	-6	7,910	-0.08%
2022/08/17	1	81.90	1	82.90	82.50	0	7,902	0.00%
2022/08/16	6	83.90	2	84.10	82.90	4	8,001	0.05%
2022/08/15	2	83.70	6	83.83	84.20	-4	7,872	-0.05%
2022/08/12	11	79.82	0	0.00	80.00	11	7,777	0.14%
2022/08/11	1	78.00	0	0.00	77.00	1	7,792	0.01%
2022/08/10	0.2	76.80	0	0.00	76.50	0.2	7,955	0.00%
2022/08/09	0	0.00	3	77.80	77.80	-3	8,009	-0.04%
2022/08/05	3	79.87	0	0.00	79.60	3	8,109	0.04%
2022/08/03	2	78.90	2	78.60	77.40	0	8,206	0.00%
2022/08/02	2	80.20	0	0.00	79.50	2	8,304	0.02%
2022/07/29	2	81.50	1	82.30	81.50	1	8,425	0.01%
2022/07/26	2	82.00	1	81.50	81.90	1	8,798	0.01%
2022/07/25	1	86.10	2	86.20	85.60	-1	8,920	-0.01%
2022/07/22	1	87.00	0	0.00	87.00	1	9,113	0.01%
2022/07/21	3	88.27	3	88.73	88.50	0	9,241	0.00%
2022/07/20	2	84.15	14	84.32	84.00	-12	9,196	-0.13%
2022/07/19	1	81.70	1	82.50	82.80	0	9,297	0.00%
2022/07/18	1	82.40	1	82.40	82.60	0	9,398	0.00%
2022/07/15	2	80.45	1	80.40	80.40	1	9,592	0.01%
2022/07/14	1	80.00	1	80.30	80.20	0	9,771	0.00%
2022/07/13	1	78.10	1	77.80	77.50	0	9,966	0.00%
2022/07/12	1	77.50	3	76.60	76.00	-2	10,015	-0.02%
2022/07/11	4	81.00	4	80.50	80.50	0	10,031	0.00%
2022/07/08	6	82.50	1	81.90	82.20	5	10,086	0.05%
2022/07/07	4	77.80	10	77.68	79.20	-6	10,103	-0.06%
2022/07/06	16	80.58	1	77.80	76.90	15	10,163	0.15%
2022/07/05	1	77.10	1	77.50	80.30	0	10,364	0.00%
2022/07/04	1	78.50	1	77.00	76.60	0	10,261	0.00%
2022/07/01	3	79.10	2	79.20	74.10	1	10,284	0.01%
2022/06/30	5	89.90	1.2	90.47	88.80	3.8	10,065	0.04%
2022/06/29	9	97.97	10	96.24	96.40	-1	9,984	-0.01%
2022/06/28	0	0.00	1	99.00	98.90	-1	10,019	-0.01%
2022/06/27	23	101.96	21	101.50	101.50	2	10,126	0.02%
2022/06/24	24	99.88	25	101.35	99.50	-1	10,231	-0.01%
2022/06/23	5	96.30	2	97.50	97.40	3	10,307	0.03%
2022/06/22	12	97.63	1	101.50	95.70	11	10,628	0.10%
2022/06/21	13	102.69	2	100.75	103.00	11	11,029	0.10%
2022/06/20	1	100.00	2	98.35	95.10	-1	11,328	-0.01%
2022/06/17	4	103.00	2	103.00	102.50	2	11,562	0.02%
2022/06/16	12	109.83	11	110.86	104.50	1	11,948	0.01%
2022/06/15	2	108.50	0	0.00	108.00	2	13,104	0.02%
2022/06/14	1	110.00	2	107.25	110.00	-1	13,672	-0.01%
2022/06/13	1	111.50	2	111.75	112.00	-1	13,762	-0.01%
2022/06/09	5	117.30	1	118.50	117.00	4	14,163	0.03%
2022/06/06	0	123.00	4	121.50	121.50	-4	14,772	-0.03%
2022/06/02	0	123.50	3	123.50	122.50	-3	15,282	-0.02%
2022/06/01	3	127.66	5	126.40	125.00	-2	15,673	-0.01%
2022/05/31	2	123.51	2	123.75	124.00	0	16,283	0.00%
2022/05/30	1	121.00	3	121.83	123.00	-2	17,589	-0.01%
2022/05/26	2	113.50	0	0.00	114.00	2	17,874	0.01%
2022/05/25	0	0.00	1	115.50	116.00	-1	17,954	-0.01%
2022/05/24	4	116.13	4	115.00	114.00	0	18,134	0.00%
2022/05/23	0	0.00	1	120.00	119.00	-1	18,170	-0.01%
2022/05/20	3	118.51	0	0.00	118.50	3	18,456	0.02%
2022/05/19	20	119.00	22	119.43	119.50	-2	18,747	-0.01%
2022/05/18	8	122.38	1	122.00	121.00	7	19,272	0.04%
2022/05/17	15	120.50	15	119.50	121.00	0	19,361	0.00%
2022/05/16	16	121.34	15	120.50	117.00	1	19,571	0.01%
2022/05/12	1	117.50	1	118.50	115.00	0	19,454	0.00%
2022/05/11	12	117.08	0	0.00	117.00	12	19,382	0.06%
2022/05/10	18	118.03	21	118.71	120.00	-3	19,310	-0.02%
2022/05/09	26	119.00	20	116.33	116.00	6	19,198	0.03%
2022/05/06	30.1	123.17	30	123.33	123.50	0.1	19,095	0.00%
2022/05/05	10	125.90	8	126.69	126.50	2	19,026	0.01%
2022/05/04	33	123.98	33	123.06	121.50	0	18,865	0.00%
2022/05/03	8	121.19	7	123.21	121.00	1	18,774	0.01%
2022/04/29	4	127.88	3	129.17	125.00	1	18,676	0.01%
2022/04/28	20	120.80	19	122.68	124.50	1	18,491	0.01%
2022/04/27	2	117.50	2	119.00	121.00	0	18,314	0.00%
2022/04/26	4	122.50	5	123.30	122.00	-1	18,132	-0.01%
2022/04/25	2	122.75	4	122.38	121.50	-2	18,061	-0.01%
2022/04/22	6	128.92	13.2	129.58	130.50	-7.2	17,913	-0.04%
2022/04/21	6.1	128.37	5	129.30	133.00	1.1	17,886	0.01%
2022/04/20	32.1	124.11	28	124.04	124.50	4.1	17,748	0.02%
2022/04/19	7	124.64	1	124.50	122.50	6	17,593	0.03%
2022/04/18	3	130.00	3	132.83	129.00	0	17,419	0.00%
2022/04/15	12	134.29	14	135.43	132.00	-2	17,359	-0.01%
2022/04/14	3	135.00	3	135.17	133.50	0	17,365	0.00%
2022/04/13	8	133.06	8	133.31	133.00	0	17,319	0.00%
2022/04/12	7	135.14	0	0.00	133.00	7	17,198	0.04%
2022/04/11	18	137.22	7.5	140.90	135.50	10.6	17,021	0.06%
2022/04/08	14	151.57	11.1	149.70	150.50	2.9	16,700	0.02%
2022/04/07	9.1	153.20	2	158.50	149.00	7.1	16,589	0.04%
2022/04/06	2	156.75	1	160.50	160.50	1	16,406	0.01%
2022/04/01	13	158.81	15	159.47	159.00	-2	16,356	-0.01%
2022/03/31	14	162.43	11	163.77	161.00	3	16,272	0.02%
2022/03/30	10.2	168.67	9	167.83	165.00	1.2	16,271	0.01%
2022/03/29	3	164.83	17	165.03	165.00	-14	16,223	-0.09%
2022/03/28	44.1	162.22	43	161.63	165.50	1.1	16,260	0.01%
2022/03/25	14.1	165.43	19	164.29	163.00	-4.9	16,180	-0.03%
2022/03/24	29	173.98	15	173.77	171.50	14	15,809	0.09%
2022/03/23	19.1	178.50	20.1	178.50	178.00	-1	15,302	-0.01%
2022/03/22	33	171.70	38	174.25	178.00	-5	14,991	-0.03%
2022/03/21	19	175.82	18.2	177.25	173.50	0.8	14,718	0.01%
2022/03/18	32.2	177.09	43.3	177.77	176.50	-11.1	14,344	-0.08%
2022/03/17	6.2	172.02	32	171.66	174.00	-25.9	13,091	-0.20%
2022/03/16	31.1	158.03	33	158.74	158.50	-1.9	12,472	-0.02%
2022/03/15	3	157.83	5	157.60	153.50	-2	12,314	-0.02%
2022/03/14	3	161.50	10	162.15	164.00	-7	12,172	-0.06%
2022/03/11	7	157.86	0	0.00	157.50	7	12,204	0.06%
2022/03/10	16	158.75	8.3	159.87	158.50	7.7	12,308	0.06%
2022/03/09	34.1	158.08	18	157.86	153.50	16.1	12,373	0.13%
2022/03/08	30	162.22	15	159.50	157.00	15	12,531	0.12%
2022/03/07	25	161.92	11	161.18	162.00	14	12,232	0.11%
2022/03/04	56	173.80	65.7	172.30	169.00	-9.6	11,928	-0.08%
2022/03/03	43.7	170.17	60	172.90	171.50	-16.4	11,303	-0.14%
2022/03/02	11.3	157.35	20	156.25	160.00	-8.8	10,054	-0.09%
2022/03/01	4	147.00	2	148.00	148.50	2	9,749	0.02%
2022/02/25	4	143.38	3	144.50	143.50	1	9,824	0.01%
2022/02/24	2	145.99	3	145.17	141.50	-1	9,881	-0.01%
2022/02/23	17	152.06	9	152.11	151.00	8	10,236	0.08%
2022/02/22	13	154.46	8	155.19	151.50	5	10,368	0.05%
2022/02/21	28	163.59	15	163.90	161.00	13	10,231	0.13%
2022/02/18	34.2	161.36	32	160.48	162.50	2.2	10,224	0.02%
2022/02/17	20	153.28	23	153.61	151.50	-3	9,904	-0.03%
2022/02/16	12.2	150.83	12	153.38	155.50	0.2	9,991	0.00%
2022/02/15	0	0.00	1	144.00	141.50	-1	10,092	-0.01%
2022/02/14	1	142.00	0	0.00	142.00	1	10,733	0.01%
2022/02/11	4	148.00	0	0.00	147.00	4	10,937	0.04%
2022/02/09	0.5	147.00	0	0.00	150.00	0.5	11,402	0.00%
2022/02/07	1	142.00	0	0.00	143.00	1	11,584	0.01%
2022/01/25	1	138.00	0	0.00	137.00	1	12,210	0.01%
2022/01/21	0	142.00	0.5	140.00	139.00	-0.5	13,031	0.00%
2022/01/20	1	144.00	0	0.00	146.00	1	13,503	0.01%
2022/01/19	0.1	146.00	0	0.00	144.50	0.1	13,633	0.00%
2022/01/18	1.3	150.15	2	151.75	148.00	-0.7	13,849	-0.01%
2022/01/17	2	147.25	5	147.10	150.00	-3	14,101	-0.02%
2022/01/14	2.1	147.12	3	146.50	149.50	-0.9	14,265	-0.01%
2022/01/13	2.2	149.30	0	0.00	144.50	2.2	14,534	0.02%
2022/01/12	0	0.00	1	147.50	148.50	-1	14,498	-0.01%
2022/01/11	3	146.85	2	145.50	145.00	1	14,569	0.01%
2022/01/10	0	0.00	3	153.00	152.00	-3	14,535	-0.02%
2022/01/07	3	149.83	0.5	151.50	148.50	2.5	14,682	0.02%
2022/01/06	3	155.67	4	156.88	155.00	-1	14,744	-0.01%
2022/01/05	5	158.30	8	158.50	158.00	-3	14,851	-0.02%
2022/01/04	3	162.17	4	162.88	161.50	-1	14,915	-0.01%
2022/01/03	2	163.25	3	164.33	164.50	-1	15,049	-0.01%
2021/12/30	0	0.00	3	165.17	165.00	-3	15,181	-0.02%
2021/12/29	1	163.00	4.9	163.13	163.00	-3.9	15,371	-0.03%
2021/12/28	2.1	166.21	2	165.25	165.50	0.1	15,706	0.00%
2021/12/27	2	168.25	1	168.00	168.00	1	16,035	0.01%
2021/12/24	6.1	166.58	7	167.36	165.50	-0.9	16,183	-0.01%
2021/12/23	0	0.00	5	168.40	169.00	-5	16,265	-0.03%
2021/12/22	10.3	168.60	9	168.61	165.00	1.3	16,277	0.01%
2021/12/21	7.2	165.79	3	166.83	164.50	4.2	16,226	0.03%
2021/12/20	3	163.33	5	164.10	163.50	-2	16,291	-0.01%
2021/12/17	1	163.00	2	164.00	163.50	-1	16,348	-0.01%
2021/12/16	5.2	166.50	5.1	165.54	167.50	0.1	16,456	0.00%
2021/12/15	3	160.50	8	160.74	161.00	-5	16,484	-0.03%
2021/12/14	8.2	154.25	2	154.50	154.00	6.2	16,523	0.04%
2021/12/13	3.1	161.16	5	160.40	160.00	-2	16,597	-0.01%
2021/12/10	7.1	160.41	8.4	160.76	159.00	-1.3	16,904	-0.01%
2021/12/09	29	166.12	24	165.75	164.50	5	16,928	0.03%
2021/12/08	8.1	165.75	3	167.00	164.00	5.1	17,062	0.03%
2021/12/07	9.1	170.26	7.4	167.30	166.00	1.7	17,168	0.01%
2021/12/06	18.1	171.09	16	172.00	173.00	2.1	17,134	0.01%
2021/12/03	12.1	172.54	17.4	172.05	171.00	-5.3	17,146	-0.03%
2021/12/02	41.5	170.28	36	169.22	167.00	5.4	17,226	0.03%
2021/12/01	8.2	165.99	14	166.00	167.50	-5.8	16,882	-0.03%
2021/11/30	13.3	161.24	7.1	159.53	161.00	6.2	16,847	0.04%
2021/11/29	7.2	152.66	11	153.95	156.00	-3.9	17,080	-0.02%
2021/11/26	14.1	157.28	15	156.03	155.50	-1	17,360	-0.01%
2021/11/25	4.1	160.49	5	159.50	158.50	-1	17,456	-0.01%
2021/11/24	12.2	162.01	15	160.13	162.00	-2.9	17,501	-0.02%
2021/11/23	49.2	162.67	47.1	161.04	161.00	2	17,568	0.01%
2021/11/22	18.6	164.50	18	166.31	165.00	0.6	17,742	0.00%
2021/11/19	14.2	158.82	19.5	159.23	157.00	-5.3	17,541	-0.03%
2021/11/18	10.2	165.10	10	166.35	164.00	0.2	17,641	0.00%
2021/11/17	35.3	164.84	32	165.30	165.00	3.3	17,841	0.02%
2021/11/16	8	163.13	10	162.95	163.50	-2	18,130	-0.01%
2021/11/15	15.3	160.70	29	161.91	158.00	-13.8	18,522	-0.07%
2021/11/12	37	159.22	13	157.50	156.50	24	19,245	0.12%
2021/11/11	31.5	156.28	39.1	158.34	155.00	-7.6	19,449	-0.04%
2021/11/10	7.2	147.88	20	148.33	151.50	-12.8	19,775	-0.06%
2021/11/09	6.2	146.47	20	146.38	148.50	-13.8	20,183	-0.07%
2021/11/08	11	140.18	6.5	139.50	139.00	4.6	20,294	0.02%
2021/11/05	6.1	143.01	9.2	143.39	144.50	-3.1	20,862	-0.01%
2021/11/04	14.1	143.10	24.2	142.45	141.50	-10.1	21,186	-0.05%
2021/11/03	15.1	142.04	12	143.63	144.00	3.1	21,558	0.01%
2021/11/02	8.5	148.98	13	149.77	143.00	-4.5	21,513	-0.02%
2021/11/01	16.4	147.70	27.2	148.47	147.50	-10.8	21,303	-0.05%
2021/10/29	20.4	143.64	14.6	142.76	142.50	5.9	21,128	0.03%
2021/10/28	24.2	141.79	20	142.20	142.50	4.2	20,966	0.02%
2021/10/27	4.4	134.31	19	134.66	134.50	-14.7	20,899	-0.07%
2021/10/26	23.2	132.64	5	132.50	130.50	18.2	21,149	0.09%
2021/10/25	27	129.52	17.1	131.24	132.00	9.9	21,707	0.05%
2021/10/22	5	124.70	8.1	126.35	128.00	-3.1	22,361	-0.01%
2021/10/21	12.4	125.15	14	125.93	123.00	-1.7	23,211	-0.01%
2021/10/20	3	121.00	0	0.00	120.00	3	23,493	0.01%
2021/10/19	2.1	120.06	4.1	121.49	121.00	-2.1	25,066	-0.01%
2021/10/18	5	118.20	8	118.69	118.50	-3	26,206	-0.01%
2021/10/15	5	118.30	4	120.00	118.00	1	27,347	0.00%
2021/10/14	20	116.60	25	115.80	116.50	-5	28,322	-0.02%
2021/10/13	9.1	114.04	9	113.39	111.50	0.1	28,502	0.00%
2021/10/12	11	117.36	10	119.44	117.00	1	28,564	0.00%
2021/10/08	7	121.86	3	121.83	119.50	4	28,733	0.01%
2021/10/07	4	122.63	6	123.08	123.00	-2	28,944	-0.01%
2021/10/06	11.1	119.67	9	120.33	117.50	2.1	29,236	0.01%
2021/10/05	30	119.40	31.2	113.59	119.50	-1.2	29,528	0.00%
2021/10/04	10	119.40	17.3	115.07	113.00	-7.3	29,546	-0.02%
2021/10/01	5.1	125.74	0	0.00	122.50	5.1	29,663	0.02%
2021/09/30	3	128.17	4	129.25	131.00	-1	30,246	0.00%
2021/09/29	4	127.75	1	129.00	129.00	3	30,977	0.01%
2021/09/28	8	133.75	1	132.50	132.50	7	32,629	0.02%
2021/09/27	5	136.60	3	135.50	136.00	2	33,739	0.01%
2021/09/24	6	129.92	13	131.00	132.00	-7	34,646	-0.02%
2021/09/23	18	128.92	18	130.33	127.00	0	35,414	0.00%
2021/09/22	8	130.44	5	130.90	130.00	3	35,954	0.01%
2021/09/17	5	128.60	9.1	129.71	133.00	-4.1	37,050	-0.01%
2021/09/16	29.1	127.74	29	127.31	128.00	0.1	38,257	0.00%
2021/09/15	28	128.84	18	125.58	126.00	10	38,955	0.03%
2021/09/14	18.1	135.24	38	134.36	132.50	-19.9	38,952	-0.05%
2021/09/13	10	140.80	8	139.06	137.00	2	38,962	0.01%
2021/09/10	23.1	138.13	19	139.71	141.00	4	39,056	0.01%
2021/09/09	19	135.00	22	136.45	138.00	-3	38,969	-0.01%
2021/09/08	18.1	133.40	19	134.50	134.00	-0.9	38,931	0.00%
2021/09/07	16	133.91	5.1	131.63	133.50	10.9	38,964	0.03%
2021/09/06	14.2	138.55	14	139.32	136.50	0.2	38,825	0.00%
2021/09/03	18.1	140.00	14	140.07	139.00	4.1	38,888	0.01%
2021/09/02	38.1	144.26	26.4	141.19	140.00	11.7	38,937	0.03%
2021/09/01	36	141.31	38	142.28	148.00	-2	38,896	-0.01%
2021/08/31	17.2	140.03	15	140.40	140.00	2.2	38,843	0.01%
2021/08/30	1	139.50	4	139.75	139.50	-3	39,138	-0.01%
2021/08/27	11.1	139.19	12	138.58	139.00	-0.9	39,411	0.00%
2021/08/26	32.1	142.35	15	142.80	140.00	17.1	39,495	0.04%
2021/08/25	19	140.97	11	140.32	142.00	8	39,566	0.02%
2021/08/24	8	138.69	4.2	139.81	135.50	3.8	40,059	0.01%
2021/08/23	10	139.70	10.2	140.53	140.00	-0.2	40,213	0.00%
2021/08/20	19	133.34	21	133.40	133.00	-2	40,683	0.00%
2021/08/19	30.1	137.35	26	132.83	130.50	4.1	40,705	0.01%
2021/08/18	92.4	136.35	110.2	135.54	143.00	-17.9	41,179	-0.04%	大賣/
2021/08/17	30.1	138.82	28.1	133.99	132.50	2	41,023	0.00%
2021/08/16	30.3	138.98	54.1	138.58	143.50	-23.9	41,087	-0.06%
2021/08/13	48.1	143.23	24.3	144.24	140.50	23.8	40,593	0.06%
2021/08/12	41.1	158.29	32	158.45	156.00	9.1	40,534	0.02%
2021/08/11	56.1	163.64	33.3	160.47	160.00	22.8	40,888	0.06%
2021/08/10	23	170.48	34	173.13	173.00	-11	40,474	-0.03%
2021/08/09	55.5	172.59	21.2	171.57	170.00	34.3	40,505	0.08%
2021/08/06	13.1	181.85	4	181.01	182.50	9.1	40,913	0.02%
2021/08/05	13.2	182.82	9	185.16	185.00	4.2	41,731	0.01%
2021/08/04	15.6	185.83	18	184.17	182.00	-2.4	42,340	-0.01%
2021/08/03	10	185.45	11.1	184.47	185.50	-1.1	42,249	0.00%
2021/08/02	37.1	187.67	12.1	187.44	183.00	25	42,628	0.06%
2021/07/30	16.3	185.11	12.3	184.08	180.50	4	42,590	0.01%
2021/07/29	117.2	183.81	119.1	180.95	188.50	-1.9	42,758	0.00%	大買/大賣/
2021/07/28	26.1	178.66	21	182.33	175.00	5.1	42,512	0.01%
2021/07/27	49.7	202.08	61.3	204.68	194.00	-11.6	42,076	-0.03%
2021/07/26	91.1	204.63	95	201.44	201.50	-3.9	41,419	-0.01%
2021/07/23	93.9	201.09	89.1	202.80	197.00	4.8	41,083	0.01%
2021/07/22	88.2	186.48	96.1	189.51	196.50	-8	39,927	-0.02%
2021/07/21	62.5	180.88	55	181.47	179.00	7.5	38,802	0.02%
2021/07/20	123.3	174.92	123	175.53	173.00	0.3	37,735	0.00%	大買/大賣/
2021/07/19	18	163.72	44.1	165.95	172.50	-26.1	36,614	-0.07%
2021/07/16	22.1	164.50	9	165.78	163.50	13.1	36,415	0.04%
2021/07/15	10.1	162.59	7	163.22	164.50	3	36,323	0.01%
2021/07/14	64.1	161.60	70	158.90	159.00	-6	36,166	-0.02%
2021/07/13	19	169.76	15.2	168.47	162.00	3.8	35,852	0.01%
2021/07/12	15	170.17	21	170.79	171.00	-6	35,506	-0.02%
2021/07/09	10.1	164.95	8.1	165.30	164.50	1.9	35,077	0.01%
2021/07/08	85	167.42	93	167.13	166.00	-8	34,874	-0.02%
2021/07/07	90	172.24	79.1	166.41	165.00	10.9	35,149	0.03%
2021/07/06	96.1	175.49	102	173.04	172.50	-6	35,027	-0.02%	大賣/
2021/07/05	176.3	180.13	147	174.65	170.00	29.3	35,270	0.08%	大買/大賣/
2021/07/02	141	164.43	186.2	168.72	174.00	-45.2	34,121	-0.13%	大買/大賣/
2021/07/01	114.3	167.26	90.1	160.15	158.50	24.2	33,859	0.07%	大買/
2021/06/30	34.2	158.54	50.3	159.18	163.00	-16.1	33,203	-0.05%
2021/06/29	46	155.74	57.7	154.27	154.00	-11.7	32,843	-0.04%
2021/06/28	69.3	153.20	50.2	155.86	154.00	19.2	32,911	0.06%
2021/06/25	74.4	141.88	110.1	143.77	146.50	-35.7	32,506	-0.11%	大賣/
2021/06/24	34.2	135.01	18	134.83	136.00	16.2	31,619	0.05%
2021/06/23	3	129.00	19	130.92	133.00	-16	30,984	-0.05%
2021/06/22	13	122.42	7.1	122.64	121.00	5.9	31,097	0.02%
2021/06/21	6.1	121.42	27	123.46	120.50	-20.9	31,263	-0.07%
2021/06/18	8.1	130.86	6	130.75	129.00	2.1	31,803	0.01%
2021/06/17	10	129.45	22.3	128.78	131.50	-12.3	31,874	-0.04%
2021/06/16	13.2	131.51	17	131.65	129.50	-3.9	31,976	-0.01%
2021/06/15	10	133.50	22	134.18	136.00	-12	32,598	-0.04%
2021/06/11	20	133.98	19	133.45	131.00	1	32,521	0.00%
2021/06/10	18.1	133.57	22.1	132.65	132.00	-4	33,066	-0.01%
2021/06/09	10.1	132.00	11	132.05	131.50	-1	33,186	0.00%
2021/06/08	15.1	132.86	2	132.75	130.50	13.1	33,157	0.04%
2021/06/07	10	134.65	5	133.00	135.50	5	33,082	0.02%
2021/06/04	8	136.81	6	137.42	139.00	2	32,754	0.01%
2021/06/03	5	135.30	14	134.82	135.50	-9	32,674	-0.03%
2021/06/02	18	134.89	18	135.92	134.50	0	32,743	0.00%
2021/06/01	68.3	139.90	55	137.37	136.50	13.3	32,623	0.04%
2021/05/31	33	136.32	28	135.43	134.00	5	32,109	0.02%
2021/05/28	38	133.28	35.4	133.70	135.00	2.6	32,079	0.01%
2021/05/27	24	128.69	20	129.10	126.50	4	31,786	0.01%
2021/05/26	36	130.32	36	128.67	126.00	0	31,719	0.00%
2021/05/25	67.1	123.62	48	126.40	128.50	19.1	31,670	0.06%
2021/05/24	50	110.33	63	113.52	117.00	-13	31,912	-0.04%
2021/05/21	8	103.81	19	104.63	106.50	-11	32,155	-0.03%
2021/05/20	58.5	105.75	37	106.15	101.50	21.5	31,940	0.07%
2021/05/19	44	110.24	41	110.80	112.50	3	31,854	0.01%
2021/05/18	9	103.44	21.7	103.59	107.00	-12.7	31,891	-0.04%
2021/05/17	18.2	101.04	22	100.88	97.70	-3.8	32,241	-0.01%
2021/05/14	130	116.18	109	110.42	108.50	21	31,922	0.07%	大買/大賣/
2021/05/13	111.1	115.53	118	115.48	115.00	-7	31,103	-0.02%	大買/大賣/
2021/05/12	58	116.54	62	119.17	112.00	-4	30,227	-0.01%
2021/05/11	32	124.13	26	124.29	124.00	6	29,540	0.02%
2021/05/10	64.2	139.71	38.3	140.90	137.50	26	29,435	0.09%
2021/05/07	24.1	135.18	37	136.31	139.50	-12.9	28,925	-0.04%
2021/05/06	31.1	129.09	31	128.81	127.00	0.1	28,709	0.00%
2021/05/05	25.2	132.10	12.1	136.27	123.00	13	28,203	0.05%
2021/05/04	12.2	138.23	29	141.78	136.50	-16.8	27,815	-0.06%
2021/05/03	15.2	158.21	21	156.45	151.50	-5.8	27,521	-0.02%
2021/04/29	12	165.96	12	167.75	168.00	0	27,241	0.00%
2021/04/28	40.2	167.43	26.1	166.96	165.00	14.1	27,134	0.05%
2021/04/27	5.1	163.09	1.4	162.84	164.50	3.7	26,958	0.01%
2021/04/26	13	159.50	3	157.17	161.50	10	27,069	0.04%
2021/04/23	2	144.75	2	148.50	150.00	0	27,253	0.00%
2021/04/22	3	154.17	38	144.17	145.00	-35	27,692	-0.13%
2021/04/21	25	149.74	2	148.82	153.00	23	28,505	0.08%
2021/04/20	0	0.00	8	145.25	147.00	-8	28,550	-0.03%
2021/04/19	1	137.50	1	141.50	142.00	0	28,673	0.00%
2021/04/16	24	139.50	85	139.63	139.50	-61	28,936	-0.21%
2021/04/15	1.1	132.82	4	135.50	137.00	-2.9	29,104	-0.01%
2021/04/14	11.5	131.72	32.4	131.09	138.00	-20.9	29,421	-0.07%
2021/04/13	127.1	142.52	131.3	141.10	137.50	-4.1	29,575	-0.01%	大買/大賣/
2021/04/12	55	137.33	85.4	137.37	137.00	-30.4	29,131	-0.10%
2021/04/09	184.3	138.93	77.1	134.10	131.50	107.3	28,986	0.37%	大買/鉅額交易
2021/04/08	62.5	129.26	60.2	134.07	136.00	2.3	28,283	0.01%
2021/04/07	94.6	120.24	46	122.79	124.00	48.6	28,316	0.17%
2021/04/06	62	114.02	36.1	112.04	116.00	25.9	28,187	0.09%
2021/04/01	33.2	107.34	29	108.97	105.50	4.2	28,751	0.01%
2021/03/31	66.2	103.84	70.2	104.89	104.00	-4.1	28,576	-0.01%
2021/03/30	33.2	99.22	65	99.43	101.50	-31.8	28,154	-0.11%
2021/03/29	17	95.15	25	95.98	95.70	-8	27,520	-0.03%
2021/03/26	30	92.44	36	93.20	93.70	-6	27,331	-0.02%
2021/03/25	12	91.59	4	92.78	90.60	8	27,332	0.03%
2021/03/24	10	96.21	6	95.83	95.30	4	27,472	0.01%
2021/03/23	41	97.48	22	97.98	95.30	19	27,384	0.07%
2021/03/22	12	94.07	12	93.92	93.80	0	26,705	0.00%
2021/03/19	20	93.05	4	93.45	93.70	16	26,856	0.06%
2021/03/18	30	94.21	66	93.89	94.00	-36	26,880	-0.13%
2021/03/17	9	89.50	6	89.90	90.00	3	26,435	0.01%
2021/03/16	24	91.48	33.2	92.45	89.50	-9.2	26,542	-0.03%
2021/03/15	7.1	90.67	28	90.03	90.10	-20.9	26,602	-0.08%
2021/03/12	16.5	87.39	8	88.05	86.70	8.5	26,703	0.03%
2021/03/11	10.6	87.39	11.2	87.38	89.00	-0.6	27,580	0.00%
2021/03/10	37.2	85.63	25	85.64	84.50	12.2	28,013	0.04%
2021/03/09	9	85.56	11	85.62	85.10	-2	28,215	-0.01%
2021/03/08	16.2	86.96	7	87.94	86.20	9.2	28,994	0.03%
2021/03/05	13	86.62	11	87.08	87.00	2	29,820	0.01%
2021/03/04	9	89.59	7	89.20	87.80	2	29,933	0.01%
2021/03/03	25	86.68	12	87.55	90.60	13	29,980	0.04%
2021/03/02	21	91.90	11.1	90.74	86.80	9.9	30,062	0.03%
2021/02/26	18	91.09	21	90.22	91.40	-3	29,945	-0.01%
2021/02/25	51.2	91.60	47	90.75	90.60	4.2	30,326	0.01%
2021/02/24	12	92.28	27.1	93.16	92.10	-15.1	30,487	-0.05%
2021/02/23	43.1	85.18	34	85.06	86.00	9.1	29,911	0.03%
2021/02/22	2	79.00	12	81.30	82.30	-10	29,065	-0.03%
2021/02/19	22.1	74.27	17	74.58	74.90	5.1	28,805	0.02%
2021/02/18	20.1	71.37	39	71.34	72.60	-18.9	28,339	-0.07%
2021/02/17	18	68.33	70.3	68.63	69.10	-52.3	27,549	-0.19%
2021/02/05	7	62.80	6	63.37	62.90	1	26,889	0.00%
2021/02/04	16.1	62.10	14	62.21	62.30	2.1	26,811	0.01%
2021/02/03	2	61.65	1	61.80	61.50	1	26,732	0.00%
2021/02/02	17	61.06	7	61.07	61.00	10	26,724	0.04%
2021/02/01	3	58.20	8	58.79	59.60	-5	26,712	-0.02%
2021/01/29	5	59.10	5	59.54	58.50	0	26,606	0.00%
2021/01/28	26	59.51	10	59.97	59.00	16	26,521	0.06%
2021/01/27	10	62.32	7	62.39	61.90	3	26,408	0.01%
2021/01/26	21	63.10	11	62.35	62.50	10	26,334	0.04%
2021/01/25	9	62.43	18	62.34	63.50	-9	26,208	-0.03%
2021/01/22	4	62.30	6	62.95	63.00	-2	26,023	-0.01%
2021/01/21	26	62.93	26	62.88	63.00	0	25,907	0.00%
2021/01/20	30	64.29	36	63.65	61.90	-6	25,707	-0.02%
2021/01/19	28	66.65	24.1	66.57	65.30	4	25,404	0.02%
2021/01/18	24	65.56	24	65.43	66.10	0	25,198	0.00%
2021/01/15	24.3	66.45	16	67.08	66.00	8.3	24,967	0.03%
2021/01/14	37	68.05	44	68.53	69.50	-7	24,560	-0.03%
2021/01/13	13	62.74	19	63.74	64.20	-6	23,805	-0.03%
2021/01/12	14	62.64	0	0.00	61.90	14	23,653	0.06%
2021/01/11	4	64.90	3	64.33	64.20	1	23,474	0.00%
2021/01/08	6.1	63.17	2	64.20	63.50	4.1	23,227	0.02%
2021/01/07	7	64.76	15	64.17	64.30	-8	23,033	-0.03%
2021/01/06	45	61.41	26	62.56	61.60	19	22,772	0.08%
2021/01/05	14	64.29	20	64.23	63.40	-6	22,621	-0.03%
2021/01/04	6	65.53	18	66.26	66.00	-12	22,408	-0.05%
2020/12/31	44	64.57	40	64.78	64.70	4	21,919	0.02%
2020/12/30	30	64.31	30.1	64.18	63.70	-0.1	21,457	0.00%
2020/12/29	44	63.58	12.3	62.87	62.10	31.7	20,765	0.15%
2020/12/28	7	64.21	27	65.25	65.80	-20	19,867	-0.10%
2020/12/25	29	59.17	46	58.60	59.90	-17	18,841	-0.09%
2020/12/24	10	58.01	10	58.37	57.90	0	18,434	0.00%
2020/12/23	9	56.33	13	56.94	57.50	-4	18,058	-0.02%
2020/12/22	11	55.76	12	56.16	55.50	-1	17,830	-0.01%
2020/12/21	8	56.36	6	56.88	56.10	2	17,535	0.01%
2020/12/18	15	58.11	16	57.92	57.50	-1	17,267	-0.01%
2020/12/17	10	55.81	4	55.43	56.30	6	16,651	0.04%
2020/12/16	1	55.00	1	55.90	55.20	0	16,400	0.00%
2020/12/15	5	54.46	14	54.61	54.60	-9	16,209	-0.06%
2020/12/14	13	57.64	4	57.63	56.80	9	15,845	0.06%
2020/12/11	23	57.37	47.5	58.04	57.40	-24.5	15,579	-0.16%
2020/12/10	19	58.85	17	59.15	58.60	2	15,224	0.01%
2020/12/09	70.4	60.79	43	61.47	60.40	27.4	14,889	0.18%
2020/12/08	14	59.04	19	59.09	59.00	-5	14,047	-0.04%
2020/12/07	18	57.83	36	58.29	60.10	-18	13,521	-0.13%
2020/12/04	34	55.36	31	55.27	54.70	3	12,300	0.02%
2020/12/03	7	54.11	10	54.52	53.90	-3	11,514	-0.03%
2020/12/02	113	55.98	95	56.26	55.20	18	11,077	0.16%	大買/
2020/12/01	22	53.73	51	54.57	55.50	-29	9,964	-0.29%
2020/11/30	16	51.11	6	50.97	50.50	10	8,748	0.11%
2020/11/27	5	49.76	35	49.48	50.30	-30	8,301	-0.36%
2020/11/26	28	50.56	6	51.35	50.00	22	7,875	0.28%
2020/11/25	12	49.85	7	49.16	49.00	5	7,248	0.07%
2020/11/24	38.5	50.58	15	50.95	49.70	23.5	6,773	0.35%
2020/11/23	11	49.80	17	50.52	51.30	-6	5,808	-0.10%
2020/11/20	25	44.25	14	46.33	46.65	11	4,521	0.24%
2020/11/19	1	41.60	0	0.00	42.45	1	3,918	0.03%
2020/11/18	10	41.63	15	41.72	41.70	-5	3,891	-0.13%
2020/11/17	1	42.40	10	42.45	41.80	-9	3,919	-0.23%
2020/11/16	11	41.49	15	42.38	42.20	-4	3,987	-0.10%
2020/11/13	1	41.55	0	0.00	41.40	1	4,071	0.02%
2020/11/12	3	40.92	1	41.20	41.35	2	4,204	0.05%
2020/11/10	2	42.30	1	42.20	42.30	1	4,128	0.02%
2020/11/09	5	43.65	2	43.85	43.70	3	4,027	0.07%
2020/11/05	1	42.15	0	0.00	42.00	1	3,825	0.03%
2020/11/04	10	42.30	0	0.00	42.75	10	3,806	0.26%
2020/11/02	1	41.50	0	0.00	40.60	1	3,749	0.03%
2020/10/28	1	42.60	0	0.00	42.00	1	3,719	0.03%
2020/10/23	0	0.00	4	42.79	43.30	-4	3,587	-0.11%
2020/10/22	6	42.38	3	42.15	42.50	3	3,533	0.08%
2020/10/21	1	42.50	0	42.70	42.75	1	3,440	0.03%
2020/10/20	2	41.05	2	41.23	41.45	0	3,270	0.00%
2020/10/19	0	0.00	4	41.45	41.60	-4	3,252	-0.12%
2020/10/16	1	40.50	0	0.00	40.70	1	3,215	0.03%
2020/10/15	4	41.21	8	41.31	41.30	-4	3,237	-0.12%
2020/10/14	27	40.85	21	41.20	40.80	6	3,161	0.19%
2020/10/13	2	40.23	58.3	40.30	40.45	-56.3	3,027	-1.86%
2020/10/12	6	39.47	0	0.00	38.55	6	2,857	0.21%
2020/10/07	0	0.00	2	37.15	37.30	-2	2,815	-0.07%
2020/10/06	0	0.00	1	37.20	37.25	-1	2,845	-0.04%
2020/09/29	0	0.00	2	37.28	36.80	-2	3,301	-0.06%
2020/09/28	1	36.65	0	0.00	36.90	1	3,340	0.03%
2020/09/25	1	35.90	0	0.00	35.70	1	3,388	0.03%
2020/09/21	0	0.00	8	38.25	38.30	-8	3,456	-0.23%
2020/09/16	16	38.98	14	38.88	38.75	2	3,468	0.06%
2020/09/15	6	39.03	20	38.75	38.70	-14	3,427	-0.41%
2020/09/14	0	0.00	1	37.25	37.25	-1	3,332	-0.03%
2020/09/10	0	0.00	5	37.35	36.85	-5	3,337	-0.15%
2020/09/04	1	36.55	0	0.00	36.90	1	3,574	0.03%
2020/09/03	5	37.30	0	0.00	37.00	5	3,590	0.14%
2020/09/01	2	36.43	0	0.00	36.40	2	3,637	0.05%
2020/08/28	1	36.40	0	0.00	36.40	1	3,821	0.03%
2020/08/27	6	36.72	0	0.00	36.40	6	3,944	0.15%
2020/08/21	7	36.19	0	0.00	36.20	7	4,088	0.17%
2020/08/20	10	36.00	2	36.15	35.80	8	4,089	0.20%
2020/08/19	14	39.71	0	0.00	38.70	14	4,086	0.34%
2020/08/18	6	40.38	17	40.91	41.00	-11	3,993	-0.28%
2020/08/17	6	39.42	24	40.09	40.00	-18	3,930	-0.46%
2020/08/14	4	38.61	2	38.75	38.75	2	3,960	0.05%
2020/08/11	7	39.41	2	39.05	39.10	5	4,287	0.12%
2020/08/10	3	39.50	0	0.00	39.10	3	4,881	0.06%
2020/08/07	4	40.45	0	0.00	40.10	4	4,998	0.08%
2020/08/06	1	40.70	1	41.10	40.65	0	5,173	0.00%
2020/08/05	3	39.80	1	40.10	40.40	2	5,266	0.04%
2020/08/04	3	40.02	0	0.00	39.80	3	5,351	0.06%
2020/08/03	5	40.50	4	40.76	40.00	1	5,469	0.02%
2020/07/31	0	0.00	1	39.90	39.80	-1	5,515	-0.02%
2020/07/30	1	39.45	5	39.50	39.30	-4	5,584	-0.07%
2020/07/28	20	37.60	2	37.85	38.00	18	5,800	0.31%
2020/07/27	0	0.00	5	38.77	38.95	-5	5,966	-0.08%
2020/07/24	2.2	38.78	1	39.80	38.70	1.2	6,251	0.02%
2020/07/22	4.1	39.08	1	39.35	39.40	3.1	6,545	0.05%
2020/07/21	0	0.00	31	38.39	38.95	-31	6,536	-0.47%
2020/07/20	4	36.60	0	0.00	36.85	4	6,465	0.06%
2020/07/17	3	37.20	0	0.00	37.05	3	6,498	0.05%
2020/07/16	2.1	37.30	0	0.00	37.25	2.1	6,544	0.03%
2020/07/15	0	0.00	1	38.00	37.40	-1	6,545	-0.02%
2020/07/14	1.1	37.42	0	0.00	37.65	1.1	6,611	0.02%
2020/07/13	9.2	38.63	0	0.00	38.60	9.2	6,649	0.14%
2020/07/10	4.3	38.98	5	39.30	38.45	-0.7	6,730	-0.01%
2020/07/09	7	42.11	21	42.32	40.40	-14	6,717	-0.21%
2020/07/08	4	40.13	3	40.02	40.05	1	6,447	0.02%
2020/07/06	1	40.00	0	0.00	40.05	1	6,414	0.02%
2020/07/03	5	39.25	2	38.95	39.10	3	6,373	0.05%
2020/07/02	2	39.70	6	39.58	40.20	-4	6,358	-0.06%
2020/07/01	0	0.00	15	39.05	39.40	-15	6,338	-0.24%
2020/06/30	1	38.55	0	0.00	38.65	1	6,306	0.02%
2020/06/29	5	38.60	0	0.00	38.45	5	6,310	0.08%
2020/06/24	1	39.00	0	0.00	39.00	1	6,294	0.02%
2020/06/17	1	38.40	0	0.00	38.50	1	6,303	0.02%
2020/06/16	0.2	38.85	0	0.00	38.75	0.2	6,325	0.00%
2020/06/15	14.2	38.79	2	39.15	38.00	12.2	6,365	0.19%
2020/06/12	0.3	38.95	0	0.00	38.95	0.3	6,356	0.00%
2020/06/11	14	39.89	4	40.34	39.30	10	6,338	0.16%
2020/06/10	1	42.45	5	42.04	42.50	-4	6,222	-0.06%
2020/06/09	7	42.50	1	41.95	42.00	6	6,293	0.10%
2020/06/08	2	42.20	9	42.00	41.85	-7	6,372	-0.11%
2020/06/05	4	42.61	1	42.20	42.40	3	6,500	0.05%
2020/06/04	12	41.93	10	42.10	42.25	2	6,432	0.03%
2020/06/03	6	42.11	2	41.70	42.05	4	6,363	0.06%
2020/06/02	1	40.60	2	40.98	40.80	-1	6,248	-0.02%
2020/06/01	2	41.65	0	0.00	41.40	2	6,234	0.03%
2020/05/29	0	0.00	3	40.65	40.85	-3	6,151	-0.05%
2020/05/28	1	41.05	0	0.00	40.40	1	6,150	0.02%
2020/05/27	3	40.83	4	40.80	40.60	-1	6,104	-0.02%
2020/05/26	23	41.44	25	41.41	41.40	-2	6,071	-0.03%
2020/05/22	2	40.95	6	40.95	40.00	-4	5,905	-0.07%
2020/05/21	10	41.56	5	41.47	42.15	5	5,818	0.09%
2020/05/20	8	42.22	12	42.15	41.65	-4	5,792	-0.07%
2020/05/19	19	42.05	21	41.87	42.75	-2	5,728	-0.03%
2020/05/18	3	42.20	6	41.95	41.75	-3	5,597	-0.05%
2020/05/15	60	43.97	47	44.11	42.60	13	5,475	0.24%
2020/05/14	4.3	43.06	4	43.20	42.00	0.3	4,877	0.01%
2020/05/13	13	42.51	3	42.70	42.95	10	4,760	0.21%
2020/05/12	11	42.04	27.2	42.46	43.20	-16.2	4,578	-0.35%
2020/05/11	23.2	41.83	8	42.51	41.20	15.2	4,449	0.34%
2020/05/08	5	42.47	14	42.94	42.50	-9	4,333	-0.21%
2020/05/07	0	0.00	4	41.86	42.20	-4	4,200	-0.10%
2020/05/06	7	41.84	7	41.63	41.40	0	4,096	0.00%
2020/05/05	12	41.47	3	41.45	41.80	9	4,017	0.22%
2020/05/04	6	41.23	19	41.45	41.40	-13	3,911	-0.33%
2020/04/30	12	41.28	16	41.70	41.00	-4	3,808	-0.11%
2020/04/29	34	40.33	25.2	40.08	40.80	8.8	3,629	0.24%
2020/04/28	11	39.57	42	39.71	40.10	-31	3,359	-0.92%
2020/04/27	2	37.75	5	37.55	37.80	-3	3,115	-0.10%
2020/04/22	0	0.00	6	36.18	36.60	-6	3,077	-0.19%
2020/04/21	4	36.20	3	35.73	36.25	1	3,107	0.03%
2020/04/20	0	0.00	6	35.74	35.90	-6	3,168	-0.19%
2020/04/17	11	35.82	4	36.05	35.80	7	3,186	0.22%
2020/04/16	5	35.54	8	35.71	35.85	-3	3,137	-0.10%
2020/04/15	8	34.82	1	34.55	34.55	7	3,158	0.22%
2020/04/14	0	0.00	15	33.56	34.15	-15	3,136	-0.48%
2020/04/13	15	32.83	0	0.00	32.70	15	3,109	0.48%
2020/04/06	3	29.88	0	0.00	30.40	3	3,275	0.09%
2020/03/18	0	0.00	2	27.00	26.70	-2	4,927	-0.04%
2020/03/16	0	0.00	1	29.60	28.50	-1	4,911	-0.02%
2020/03/13	4	29.81	1	29.80	30.50	3	4,885	0.06%
2020/03/12	1	32.90	0	0.00	32.50	1	4,786	0.02%
2020/03/06	0	0.00	6	35.98	35.95	-6	4,420	-0.14%
2020/03/05	0	0.00	2	36.45	36.10	-2	4,402	-0.05%
2020/03/02	1	35.00	0	0.00	34.80	1	4,346	0.02%
2020/02/26	2	35.25	0	0.00	35.05	2	4,297	0.05%
2020/02/21	2	36.23	0	0.00	36.05	2	4,250	0.05%
2020/02/20	0	0.00	14	36.07	36.95	-14	4,202	-0.33%
2020/02/19	1	35.75	1	36.05	35.70	0	4,172	0.00%
2020/02/18	2	35.88	1	36.05	35.80	1	4,155	0.02%
2020/02/14	1	36.00	1	35.85	36.00	0	4,107	0.00%
2020/02/13	10.1	35.35	0	0.00	35.30	10.1	4,068	0.25%
2020/02/12	1.1	35.09	1	35.05	35.15	0.1	4,048	0.00%
2020/02/11	0.1	34.50	0	0.00	34.50	0.1	4,021	0.00%
2020/02/07	0.1	34.20	0	0.00	34.00	0.1	4,012	0.00%
2020/02/06	4.1	34.90	4	34.85	34.95	0.1	3,996	0.00%
2020/02/05	2.1	34.22	1	34.50	34.55	1.1	3,978	0.03%
2020/02/04	0.1	34.50	0	0.00	34.40	0.1	3,949	0.00%
2020/02/03	2	33.00	0	0.00	33.35	2	3,922	0.05%
2020/01/31	8	34.39	0	0.00	34.25	8	3,872	0.21%
2020/01/30	1	35.55	11	34.63	34.15	-10	3,855	-0.26%
2020/01/20	1	38.15	0	0.00	37.90	1	3,774	0.03%
2020/01/17	14	38.01	0	0.00	38.00	14	3,745	0.37%
2020/01/16	7.3	38.26	1	38.40	38.10	6.3	3,723	0.17%
2020/01/15	20	38.86	5	38.75	38.65	15	3,685	0.41%
2020/01/14	2	38.60	22	39.12	39.55	-20	3,599	-0.56%
2020/01/13	15	38.18	2	38.05	38.20	13	3,464	0.38%
2020/01/10	6	38.22	2	38.53	38.20	4	3,435	0.12%
2020/01/09	10	38.54	7	38.98	38.40	3	3,388	0.09%
2020/01/08	2	37.80	8	38.13	37.70	-6	3,270	-0.18%
2020/01/07	1	37.50	4	37.10	37.90	-3	3,176	-0.09%
2020/01/06	0	0.00	11	37.74	37.70	-11	3,108	-0.35%
2020/01/03	9	37.64	0	0.00	37.75	9	3,076	0.29%
2020/01/02	7	38.72	1	39.60	38.95	6	2,986	0.20%
2019/12/31	0	0.00	11	38.50	38.90	-11	2,842	-0.39%
2019/12/30	4	38.46	3	38.30	38.70	1	2,813	0.04%
2019/12/27	5	38.97	3	39.58	38.80	2	2,764	0.07%
2019/12/26	3	38.95	0	0.00	38.60	3	2,610	0.11%
2019/12/25	1	39.90	8	39.64	39.70	-7	2,519	-0.28%
2019/12/24	3	38.52	1	38.90	38.60	2	2,254	0.09%
2019/12/23	7.2	38.14	48	38.06	38.10	-40.8	2,078	-1.96%
2019/12/20	9	38.15	1	38.45	38.30	8	2,003	0.40%
2019/12/19	9	37.89	12	38.43	38.80	-3	1,924	-0.16%
2019/12/18	14	36.05	13	37.11	36.95	1	1,432	0.07%
2019/12/12	0	0.00	1	33.00	33.35	-1	992	-0.10%
2019/12/11	1	33.30	0	0.00	33.30	1	980	0.10%
2019/12/02	0	0.00	2	31.40	31.50	-2	1,157	-0.17%
2019/11/27	2	32.70	0	0.00	32.80	2	1,156	0.17%
2019/11/20	1	31.70	0	0.00	31.75	1	1,144	0.09%
2019/11/11	0	0.00	3	31.05	30.70	-3	1,154	-0.26%
2019/11/06	3	32.30	0	0.00	32.05	3	1,148	0.26%
2019/11/05	5	32.25	0	0.00	32.25	5	1,145	0.44%
2019/10/24	1	32.20	0	0.00	32.90	1	1,219	0.08%
2019/10/18	7	32.29	0	0.00	32.15	7	1,320	0.53%
2019/10/15	1	32.20	0	0.00	32.00	1	1,329	0.08%
2019/10/14	1	32.45	0	0.00	32.20	1	1,352	0.07%
2019/10/08	2	33.05	0	0.00	33.00	2	1,418	0.14%
2019/09/24	0	0.00	3	34.88	34.10	-3	1,514	-0.20%
2019/09/23	3	35.02	3	34.70	35.00	0	1,484	0.00%
2019/09/20	0	0.00	6	34.20	34.05	-6	1,427	-0.42%
2019/09/16	0	0.00	3	33.55	33.55	-3	1,354	-0.22%
2019/09/11	6	34.66	4	34.25	33.90	2	1,340	0.15%
2019/09/06	8	34.15	6	34.15	34.15	2	1,250	0.16%
2019/09/05	2	34.40	8	34.46	34.15	-6	1,194	-0.50%
2019/09/02	1	32.20	0	0.00	32.45	1	1,041	0.10%
2019/08/28	0	0.00	1	32.50	32.45	-1	1,020	-0.10%
2019/08/26	2	32.35	0	0.00	32.10	2	1,013	0.20%
2019/08/20	1	32.00	0	0.00	31.70	1	984	0.10%
2019/08/13	1	31.40	0	0.00	31.15	1	977	0.10%
2019/08/12	0	0.00	3	31.60	31.65	-3	981	-0.31%
2019/08/06	0	0.00	4	30.43	30.85	-4	974	-0.41%
2019/07/30	0.1	33.20	1	34.10	33.20	-0.9	980	-0.09%
2019/07/25	4	33.95	2	34.00	33.75	2	909	0.22%
2019/07/24	0	0.00	1	33.90	33.95	-1	873	-0.11%
2019/07/19	2	33.13	1	33.20	32.80	1	830	0.12%
2019/07/18	0	0.00	2	32.85	32.90	-2	828	-0.24%
2019/07/17	1	32.85	0	0.00	32.65	1	852	0.12%
2019/07/15	2	33.65	5	33.75	33.70	-3	1,057	-0.28%
2019/07/12	5	33.25	0	0.00	33.50	5	1,028	0.49%
2019/07/11	6	32.60	0	0.00	33.25	6	998	0.60%
2019/07/08	5	31.12	0	0.00	30.85	5	909	0.55%
2019/07/03	0	0.00	2	31.25	30.90	-2	911	-0.22%
2019/07/01	2	32.53	0	0.00	32.60	2	896	0.22%
2019/06/28	20	32.80	20	32.30	32.30	0	892	0.00%
2019/05/29	1	29.15	1	29.05	29.10	0	959	0.00%
2019/05/16	1	30.20	0	0.00	30.20	1	1,050	0.10%
2019/05/15	0	0.00	0.3	31.05	30.85	-0.3	1,056	-0.03%
2019/05/06	1	32.70	0	0.00	32.65	1	1,079	0.09%
2019/04/30	0	0.00	2	32.20	32.65	-2	1,075	-0.19%
2019/04/25	1	34.00	0	0.00	33.90	1	1,099	0.09%
2019/04/23	1	33.80	0	0.00	34.15	1	1,086	0.09%
2019/04/22	8	35.10	8	35.05	34.90	0	1,043	0.00%
2019/04/19	6	33.99	3.2	33.91	34.35	2.8	904	0.31%
2019/04/17	5	32.65	0	0.00	32.50	5	791	0.63%
2019/04/09	2	33.00	3	32.98	33.10	-1	757	-0.13%
2019/04/08	1	33.05	0	0.00	33.05	1	754	0.13%
2019/04/02	2	32.35	2	32.38	32.50	0	741	0.00%
2019/04/01	2	31.95	1	31.85	32.00	1	733	0.14%
2019/03/29	0	33.70	0	0.00	31.55	0	724	0.00%
2019/03/28	1	31.80	0	0.00	31.90	1	722	0.14%
2019/03/22	0	0.00	1	33.25	32.95	-1	727	-0.14%
2019/03/20	0	0.00	2	32.65	32.85	-2	705	-0.28%
2019/03/15	0	0.00	1	33.40	32.75	-1	689	-0.14%
2019/03/13	1	33.25	0	0.00	33.25	1	697	0.14%
2019/03/08	1	32.70	1	33.10	32.95	0	742	0.00%
2019/03/05	1	33.60	0	0.00	33.80	1	787	0.13%
2019/02/27	0	0.00	3	33.93	34.10	-3	791	-0.38%
2019/02/26	3	34.78	1	35.00	34.00	2	786	0.25%
2019/02/12	0	0.00	1	33.15	33.50	-1	707	-0.14%
2019/01/18	0	0.00	1	31.75	31.90	-1	697	-0.14%
2019/01/17	0	0.00	1	31.65	31.75	-1	708	-0.14%
2019/01/15	0	0.00	1	30.60	30.65	-1	648	-0.15%
2019/01/03	1	29.80	0	0.00	29.85	1	776	0.13%
2018/12/17	1	31.15	0	0.00	31.10	1	844	0.12%
2018/11/28	2	31.65	2	31.90	32.10	0	930	0.00%
2018/11/16	0	0.00	1	30.45	30.55	-1	926	-0.11%
2018/11/15	0	0.00	5	30.00	30.15	-5	925	-0.54%
2018/11/14	1	30.05	1	30.05	30.05	0	936	0.00%
2018/11/13	1	30.00	1	30.15	30.30	0	956	0.00%
2018/11/08	5	31.60	5	31.00	30.90	0	1,006	0.00%
2018/11/01	0.2	30.35	0	0.00	30.35	0.2	1,103	0.02%
2018/10/31	0	0.00	1	29.30	29.60	-1	1,102	-0.09%
2018/10/26	1	28.85	0	0.00	28.60	1	1,163	0.09%
2018/10/25	1	28.85	1	29.05	28.80	0	1,170	0.00%
2018/10/24	0.1	30.15	0	0.00	30.00	0.1	1,156	0.01%
2018/10/12	0	0.00	1	29.40	29.80	-1	1,206	-0.08%
2018/10/04	1	32.70	0	0.00	32.75	1	1,221	0.08%
2018/10/03	1	33.55	1	34.05	33.50	0	1,250	0.00%
2018/10/02	1	33.55	0	0.00	33.65	1	1,253	0.08%
2018/09/27	20	33.55	0	0.00	33.25	20	1,298	1.54%
2018/09/20	3	33.72	1	33.85	33.80	2	1,395	0.14%
2018/09/12	1	32.60	0	0.00	32.85	1	1,449	0.07%
2018/09/10	0	0.00	6	31.76	31.20	-6	1,445	-0.41%
2018/08/28	20	36.70	0	0.00	36.55	20	1,712	1.17%
2018/08/22	1	36.00	0	0.00	35.80	1	1,915	0.05%
2018/08/20	1	35.40	0.1	35.55	35.45	0.9	2,011	0.04%
2018/08/15	10	36.50	0	0.00	36.55	10	2,061	0.48%
2018/08/13	1	37.75	0	0.00	37.00	1	2,157	0.05%
2018/08/03	0	0.00	1	38.45	39.20	-1	2,338	-0.04%
2018/08/02	1	38.05	0	0.00	38.10	1	2,405	0.04%
2018/08/01	0	0.00	1	38.85	38.75	-1	2,430	-0.04%
2018/07/31	1	38.00	0	0.00	38.35	1	2,515	0.04%
2018/07/30	1	38.05	1	38.55	38.05	0	2,540	0.00%
2018/07/26	1	38.20	4	38.41	38.20	-3	2,558	-0.12%
2018/07/25	2	38.25	0	0.00	38.25	2	2,566	0.08%
2018/07/24	1	37.00	0	0.00	37.55	1	2,570	0.04%
2018/07/18	2	39.13	3	39.32	38.50	-1	2,653	-0.04%
2018/07/16	1	37.60	0	0.00	37.50	1	2,651	0.04%
2018/07/13	0	0.00	1	38.50	38.15	-1	2,682	-0.04%
2018/07/11	1	38.00	0	0.00	37.60	1	2,760	0.04%
2018/07/06	10	36.13	6	36.00	36.10	4	2,858	0.14%
2018/07/05	2	37.05	1	36.70	36.55	1	3,007	0.03%
2018/07/04	4	37.71	6	37.73	37.55	-2	3,059	-0.07%
2018/07/02	1	40.65	1	41.50	40.50	0	3,081	0.00%
2018/06/27	2	39.70	0	0.00	39.55	2	3,149	0.06%
2018/06/26	2	39.15	1	39.45	39.30	1	3,177	0.03%
2018/06/25	0	0.00	12	40.30	40.10	-12	3,183	-0.38%
2018/06/19	2	40.55	0	0.00	40.45	2	3,710	0.05%
2018/06/14	0	0.00	4	41.15	41.00	-4	4,248	-0.09%
2018/06/13	1	41.85	1	41.90	41.85	0	4,247	0.00%
2018/06/11	1	41.70	1	41.75	41.70	0	4,549	0.00%
2018/06/08	1	42.05	0	0.00	42.05	1	4,639	0.02%
2018/06/07	5	42.60	0	0.00	42.55	5	4,753	0.11%
2018/06/06	1	42.50	1	42.55	42.50	0	4,950	0.00%
2018/06/05	7	43.79	4	42.96	42.70	3	5,044	0.06%
2018/06/04	3	44.35	9	43.99	44.35	-6	5,171	-0.12%
2018/05/31	2	41.95	0	0.00	41.80	2	5,811	0.03%
2018/05/30	15	41.79	0	0.00	41.70	15	5,766	0.26%
2018/05/29	1	42.05	1	43.00	42.55	0	5,735	0.00%
2018/05/28	2	41.58	2	41.98	42.05	0	5,665	0.00%
2018/05/25	2	41.93	1.1	42.03	41.85	0.9	5,669	0.02%
2018/05/24	1	41.90	1	42.25	41.65	0	5,682	0.00%
2018/05/23	1	41.80	1	42.30	41.75	0	5,688	0.00%
2018/05/22	3	42.22	2	42.15	41.65	1	5,664	0.02%
2018/05/21	0	0.00	1	41.55	41.50	-1	5,630	-0.02%
2018/05/18	0	0.00	1	41.20	41.15	-1	5,631	-0.02%
2018/05/17	0	0.00	1	41.40	41.65	-1	5,644	-0.02%
2018/05/14	0	0.00	14	40.99	40.30	-14	5,612	-0.25%
2018/05/11	10	41.10	0	0.00	40.95	10	5,607	0.18%
2018/05/10	2	41.55	0	0.00	41.95	2	5,547	0.04%
2018/05/09	1	40.60	2	40.63	40.25	-1	5,468	-0.02%
2018/05/08	6	40.32	1	40.20	40.90	5	5,465	0.09%
2018/05/07	0.1	39.00	0	0.00	39.00	0.1	5,415	0.00%
2018/05/03	2	38.60	5	38.65	38.50	-3	5,488	-0.05%
2018/04/26	1	38.70	0	0.00	38.55	1	5,824	0.02%
2018/04/23	0.2	39.90	0	0.00	39.65	0.2	5,962	0.00%
2018/04/20	3.3	40.70	1	40.60	40.40	2.3	5,984	0.04%
2018/04/19	3	41.25	0	0.00	41.50	3	5,956	0.05%
2018/04/18	0	41.00	1	41.35	40.85	-1	5,928	-0.02%
2018/04/13	0	0.00	3	42.37	42.25	-3	5,884	-0.05%
2018/04/12	3	42.13	0	0.00	42.00	3	5,903	0.05%
2018/04/11	9	43.74	0	0.00	42.75	9	5,869	0.15%
2018/04/10	1	44.30	1	43.85	44.25	0	5,759	0.00%
2018/04/09	2	43.65	0	0.00	43.95	2	5,782	0.03%
2018/04/03	3	43.68	1	44.00	43.60	2	5,773	0.03%
2018/03/29	0	0.00	4	44.55	44.50	-4	5,694	-0.07%
2018/03/28	3	44.57	0	0.00	44.10	3	5,666	0.05%
2018/03/27	1	45.30	2	45.00	44.60	-1	5,638	-0.02%
2018/03/26	0.4	45.00	0	0.00	44.40	0.4	5,569	0.01%
2018/03/23	10	43.86	0	0.00	43.80	10	5,544	0.18%
2018/03/22	6	47.19	4	46.55	46.30	2	5,442	0.04%
2018/03/21	6	48.82	40.3	49.15	48.50	-34.3	5,236	-0.65%
2018/03/19	13	46.17	0	0.00	45.60	13	4,719	0.28%
2018/03/16	0	0.00	2	46.33	46.05	-2	4,718	-0.04%
2018/03/15	6	47.43	1	47.40	46.75	5	4,697	0.11%
2018/03/14	0	0.00	2	46.98	47.15	-2	4,481	-0.04%
2018/03/13	7	46.66	3	46.78	46.60	4	4,445	0.09%
2018/03/12	2.3	46.81	1	46.85	46.20	1.3	4,360	0.03%
2018/03/09	0	0.00	3	46.90	46.90	-3	4,201	-0.07%
2018/03/08	4	46.49	22	46.09	45.90	-18	4,116	-0.44%
2018/03/07	8	47.31	9	46.92	44.80	-1	3,895	-0.03%
2018/03/06	1	44.45	3.5	45.61	46.05	-2.5	3,375	-0.07%
2018/03/01	1.5	42.30	0	0.00	42.50	1.5	3,415	0.04%
2018/02/27	0	0.00	1	42.85	42.10	-1	3,681	-0.03%
2018/02/26	0	0.00	1	43.05	43.00	-1	3,719	-0.03%
2018/02/23	1	42.45	20	42.80	42.05	-19	3,770	-0.50%
2018/02/21	0	42.00	0	0.00	41.55	0	3,881	0.00%
2018/02/12	3	39.45	0	0.00	40.10	3	3,863	0.08%
2018/02/08	0	0.00	0.3	40.75	40.95	-0.3	4,081	-0.01%
2018/02/06	25.3	40.05	0	0.00	39.80	25.3	4,188	0.60%
2018/02/05	7	42.76	0	0.00	42.95	7	4,247	0.16%
2018/02/02	0	0.00	4	43.80	44.55	-4	4,296	-0.09%
2018/01/31	4	44.35	0	0.00	44.65	4	4,595	0.09%
2018/01/30	1	44.60	0	0.00	44.65	1	4,746	0.02%
2018/01/29	0	0.00	5	45.94	46.10	-5	4,769	-0.10%
2018/01/24	1	44.50	0	0.00	44.90	1	5,223	0.02%
2018/01/23	1	46.65	1	45.90	45.00	0	5,423	0.00%
2018/01/22	2	45.58	9	45.47	46.05	-7	5,406	-0.13%
2018/01/17	5	45.30	1	44.60	44.30	4	5,933	0.07%
2018/01/16	0	43.85	10	44.00	44.00	-10	5,905	-0.17%
2018/01/04	0	0.00	1	43.50	43.95	-1	8,623	-0.01%
2018/01/03	1	43.30	2	43.70	43.45	-1	8,704	-0.01%
2018/01/02	1	42.30	0	0.00	42.40	1	8,698	0.01%