晶豪科 (3006)-玉山-桃園券商分點個股進出

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-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	1.3	62.55	0	0.00	62.40	1.3	1,918	0.07%
2024/11/29	0	0.00	1	61.80	62.20	-1	1,958	-0.05%
2024/11/28	2.1	61.23	1	61.50	61.60	1.1	1,970	0.06%
2024/11/27	2	63.40	4	64.20	62.40	-2	1,961	-0.10%
2024/11/26	2	65.00	0	0.00	64.60	2	1,951	0.10%
2024/11/25	1	64.40	1	64.90	65.20	0	1,965	0.00%
2024/11/21	1	63.60	0	0.00	63.20	1	2,011	0.05%
2024/11/20	18.1	64.28	4	63.20	62.60	14.1	1,995	0.71%
2024/11/19	2.1	65.40	0	0.00	64.90	2.1	1,960	0.11%
2024/11/18	1	67.50	5	67.60	66.70	-4	1,901	-0.21%
2024/11/15	0.1	67.80	1	68.00	67.90	-0.9	1,902	-0.05%
2024/11/14	2	67.20	1	67.69	66.80	1	1,909	0.05%
2024/11/13	3	68.70	1.1	69.35	68.50	1.9	1,890	0.10%
2024/11/12	1	69.50	0	0.00	69.00	1	1,923	0.05%
2024/11/11	1	70.30	0	0.00	71.20	1	1,922	0.05%
2024/11/08	1	70.30	2	71.45	70.20	-1	1,948	-0.05%
2024/11/07	1	71.22	3.2	71.43	71.60	-2.2	1,980	-0.11%
2024/11/05	5	68.50	7	68.01	68.50	-2	2,031	-0.10%
2024/11/01	0	0.00	1	66.70	68.50	-1	2,323	-0.04%
2024/10/30	16	70.18	25	68.36	68.10	-9	2,377	-0.38%
2024/10/29	3	67.80	2	67.30	67.80	1	2,407	0.04%
2024/10/25	1	68.90	0	0.00	69.70	1	2,497	0.04%
2024/10/24	10	70.20	0	0.00	69.50	10	2,592	0.39%
2024/10/23	2	70.45	1	70.80	70.60	1	2,686	0.04%
2024/10/22	1	70.20	0	0.00	70.40	1	2,721	0.04%
2024/10/18	2	69.90	0	0.00	69.40	2	2,941	0.07%
2024/10/17	15	71.20	21	70.69	70.90	-6	2,993	-0.20%
2024/10/16	2	68.85	0	0.00	69.00	2	3,056	0.07%
2024/10/15	0.1	70.50	0	0.00	69.70	0.1	3,115	0.00%
2024/10/14	0.3	69.80	0	0.00	70.20	0.3	3,147	0.01%
2024/10/11	2	69.60	0	0.00	69.20	2	3,218	0.06%
2024/10/09	1	69.60	0	0.00	69.50	1	3,303	0.03%
2024/10/08	3.1	70.13	2	69.70	70.70	1.1	3,319	0.03%
2024/10/07	5	71.60	5	71.40	71.40	0	3,403	0.00%
2024/10/04	1	71.40	5	71.14	71.40	-4	3,502	-0.11%
2024/10/01	6	72.80	25	72.38	72.20	-19	3,531	-0.54%
2024/09/30	1	72.80	20	73.10	72.70	-19	3,632	-0.52%
2024/09/27	6	74.12	0	0.00	74.00	6	3,789	0.16%
2024/09/26	47	74.50	5.3	74.90	74.70	41.7	3,833	1.09%
2024/09/25	2.1	72.72	4	72.98	72.80	-1.9	3,790	-0.05%
2024/09/24	2	71.00	1	71.80	71.70	1	3,831	0.03%
2024/09/23	0	0.00	1	72.20	71.70	-1	3,892	-0.03%
2024/09/20	0	0.00	4	71.15	71.10	-4	4,025	-0.10%
2024/09/19	0	0.00	1	70.00	70.70	-1	4,173	-0.02%
2024/09/18	3	70.27	2	70.50	69.50	1	4,374	0.02%
2024/09/16	0	0.00	2	71.20	71.30	-2	4,505	-0.04%
2024/09/13	3	70.37	7	70.39	70.70	-4	5,049	-0.08%
2024/09/12	1.1	70.03	4	70.03	70.20	-2.9	5,205	-0.06%
2024/09/11	0	0.00	1	68.20	68.60	-1	5,409	-0.02%
2024/09/10	1	68.90	2	68.55	68.20	-1	5,543	-0.02%
2024/09/09	4.3	68.41	4	67.15	69.60	0.3	5,671	0.00%
2024/09/06	2	68.60	19	68.30	68.70	-17	5,906	-0.29%
2024/09/05	4	68.78	2	70.00	68.20	2	5,959	0.03%
2024/09/04	24	69.63	7	69.59	69.30	17	5,936	0.29%
2024/09/03	2	75.65	1	77.40	74.90	1	5,896	0.02%
2024/09/02	4.1	78.09	0	0.00	77.00	4.1	5,892	0.07%
2024/08/30	0	0.00	1	79.50	79.40	-1	5,895	-0.02%
2024/08/29	1	78.50	0	0.00	79.10	1	5,928	0.02%
2024/08/27	1.2	79.39	1	79.60	79.80	0.2	6,027	0.00%
2024/08/26	1	80.90	1	82.20	80.40	0	6,096	0.00%
2024/08/23	8	80.06	5	80.60	81.20	3	6,265	0.05%
2024/08/22	0	0.00	1	81.80	81.60	-1	6,390	-0.02%
2024/08/21	4	81.25	3	82.17	80.90	1	6,450	0.02%
2024/08/20	3	82.13	3	82.70	82.30	0	6,564	0.00%
2024/08/19	1	82.00	2	82.00	82.00	-1	6,600	-0.02%
2024/08/16	2	82.05	3	82.23	81.90	-1	6,645	-0.02%
2024/08/15	0	0.00	3	80.60	80.50	-3	6,642	-0.05%
2024/08/14	1	80.50	1	81.20	80.20	0	6,650	0.00%
2024/08/13	12	79.08	0	0.00	79.90	12	6,633	0.18%
2024/08/12	5	79.60	3	79.70	79.10	2	6,671	0.03%
2024/08/09	2	78.10	1	78.30	77.70	1	6,680	0.01%
2024/08/08	0.5	75.00	0	0.00	75.30	0.5	6,648	0.01%
2024/08/07	0	0.00	3.6	75.95	76.70	-3.6	6,681	-0.05%
2024/08/06	8.2	72.31	11	71.73	73.30	-2.8	6,681	-0.04%
2024/08/05	4.3	75.27	2	74.70	74.70	2.3	6,564	0.04%
2024/08/02	18.2	85.02	10	83.71	82.90	8.2	6,511	0.13%
2024/08/01	18	87.36	13	87.67	88.70	5	6,619	0.08%
2024/07/31	3	84.80	3	84.70	84.80	0	6,745	0.00%
2024/07/30	12.2	83.17	6	82.98	83.70	6.2	6,876	0.09%
2024/07/29	18	86.17	17	84.25	83.60	1	6,917	0.01%
2024/07/26	7.5	85.35	7	86.53	86.40	0.5	6,865	0.01%
2024/07/23	14.4	92.56	17	90.37	90.10	-2.6	6,877	-0.04%
2024/07/22	17	90.50	9	89.99	91.10	8	6,893	0.12%
2024/07/19	8.2	95.19	5	96.26	93.70	3.2	6,874	0.05%
2024/07/18	6	96.37	13	96.10	98.40	-7	6,911	-0.10%
2024/07/17	33.1	99.02	22	98.23	98.20	11.1	6,931	0.16%
2024/07/16	0.4	97.50	2	98.75	97.20	-1.6	6,939	-0.02%
2024/07/15	2	96.85	0	0.00	96.30	2	6,937	0.03%
2024/07/12	9	97.02	3	97.93	96.90	6	6,918	0.09%
2024/07/11	15	99.69	12	98.38	98.20	3	6,892	0.04%
2024/07/10	1	100.00	1	101.00	99.90	0	6,890	0.00%
2024/07/09	23	102.48	7	100.96	101.00	16	6,903	0.23%
2024/07/08	24	102.52	34	104.02	103.50	-10	6,857	-0.15%
2024/07/05	15	101.33	18	101.81	101.00	-3	6,774	-0.04%
2024/07/04	43.1	103.40	46	103.72	101.50	-2.9	6,915	-0.04%
2024/07/03	0	0.00	27	100.17	103.00	-27	6,883	-0.39%
2024/07/02	22	95.51	9.6	95.61	95.10	12.5	6,737	0.19%
2024/07/01	28	99.10	4.1	98.48	97.60	23.9	6,706	0.36%
2024/06/28	3.3	100.30	1	99.90	100.50	2.3	6,692	0.03%
2024/06/27	11.1	100.09	18	100.72	99.60	-6.9	6,648	-0.10%
2024/06/26	53.5	104.00	32	102.00	102.00	21.5	6,586	0.33%
2024/06/25	23.5	101.23	16	102.91	104.00	7.5	6,481	0.11%
2024/06/24	18	105.50	18	105.53	104.50	0	6,387	0.00%
2024/06/21	25.3	104.62	16.3	103.59	103.50	9	6,242	0.14%
2024/06/20	17	103.55	43.2	104.16	105.00	-26.2	6,143	-0.43%
2024/06/19	24	100.39	20	96.75	96.10	4	5,799	0.07%
2024/06/18	12	100.27	15.1	100.83	99.40	-3.1	5,769	-0.05%
2024/06/17	10	99.57	3	99.97	99.90	7	5,593	0.12%
2024/06/14	4	98.58	9	98.82	98.00	-5	5,487	-0.09%
2024/06/13	4	97.35	28.3	96.50	98.90	-24.3	5,365	-0.45%
2024/06/12	3	93.80	2	94.05	94.40	1	5,162	0.02%
2024/06/11	10	92.80	10	93.80	93.80	0	5,167	0.00%
2024/06/07	1	92.70	1	93.40	92.60	0	5,209	0.00%
2024/06/06	2	91.25	3	91.93	90.70	-1	5,258	-0.02%
2024/06/05	6	91.25	2	90.90	90.90	4	5,294	0.08%
2024/06/04	3.9	93.11	6.3	92.28	91.90	-2.4	5,565	-0.04%
2024/06/03	6.2	93.79	5	92.72	94.30	1.2	5,679	0.02%
2024/05/31	1	92.50	2	93.10	92.30	-1	5,722	-0.02%
2024/05/30	0	95.30	4	95.58	94.40	-4	5,869	-0.07%
2024/05/29	27.6	97.59	29.1	96.70	96.30	-1.5	6,372	-0.02%
2024/05/28	4.6	95.75	34.1	95.50	96.00	-29.5	6,721	-0.44%
2024/05/27	2	94.45	31	93.92	93.80	-29	6,662	-0.44%
2024/05/24	11.2	95.00	24.1	94.39	94.20	-12.9	6,746	-0.19%
2024/05/23	21	91.67	21	91.00	91.00	0	6,636	0.00%
2024/05/22	13.1	92.05	10.3	92.18	92.20	2.8	6,727	0.04%
2024/05/21	0	0.00	1	90.40	90.50	-1	6,760	-0.01%
2024/05/20	1.2	91.45	0	0.00	90.40	1.2	6,873	0.02%
2024/05/17	13.1	91.79	15	90.85	90.80	-1.9	6,912	-0.03%
2024/05/16	3	91.73	4.1	90.76	91.70	-1.1	6,992	-0.02%
2024/05/15	1	90.50	0	0.00	89.30	1	6,999	0.01%
2024/05/14	13	91.14	13	90.49	90.40	0	7,053	0.00%
2024/05/13	22	90.98	6	90.40	90.40	16	7,074	0.23%
2024/05/10	10	89.69	7	91.00	91.60	3	7,071	0.04%
2024/05/09	2.2	90.75	2	90.80	90.20	0.2	7,041	0.00%
2024/05/08	0.2	92.10	6	91.98	92.60	-5.8	7,023	-0.08%
2024/05/07	18	93.76	21	92.84	93.10	-3	7,003	-0.04%
2024/05/06	7	92.97	12	92.93	92.90	-5	6,867	-0.07%
2024/05/03	12	91.37	27	91.91	91.10	-15	6,731	-0.22%
2024/05/02	5.1	89.52	24	89.81	89.80	-18.9	6,590	-0.29%
2024/04/30	0	0.00	4	88.90	89.00	-4	6,635	-0.06%
2024/04/29	17.1	87.87	19.2	88.27	88.50	-2.1	6,699	-0.03%
2024/04/26	5	86.92	1	87.10	87.00	4	6,709	0.06%
2024/04/25	16	86.00	26.2	86.34	86.80	-10.2	6,717	-0.15%
2024/04/24	3	83.17	19	83.82	85.40	-16	6,684	-0.24%
2024/04/23	7	79.97	0	0.00	80.50	7	6,682	0.10%
2024/04/22	4.1	78.03	4	76.70	76.10	0.1	6,654	0.00%
2024/04/19	11.3	79.67	11	79.70	79.10	0.3	6,756	0.00%
2024/04/18	2	81.90	2	82.35	82.10	0	6,728	0.00%
2024/04/17	9.4	82.10	1.2	82.40	82.00	8.2	6,817	0.12%
2024/04/16	15.3	81.65	6	82.03	81.40	9.3	6,820	0.14%
2024/04/15	10.1	85.79	5	85.98	85.40	5.1	6,819	0.07%
2024/04/12	2	87.90	1	88.40	87.80	1	6,916	0.01%
2024/04/11	3.3	87.09	4	87.03	86.80	-0.7	6,958	-0.01%
2024/04/10	23	88.07	22.2	88.18	87.80	0.8	7,129	0.01%
2024/04/09	7	86.36	5	86.52	85.50	2	7,168	0.03%
2024/04/08	2	85.95	2	85.90	85.90	0	7,283	0.00%
2024/04/03	1	85.40	1	86.00	86.10	0	7,939	0.00%
2024/04/02	4.1	87.09	2	89.10	87.00	2.1	8,545	0.02%
2024/04/01	8	88.21	8	87.89	87.70	0	9,381	0.00%
2024/03/29	4	87.03	12.2	87.15	86.90	-8.2	9,821	-0.08%
2024/03/28	5	88.22	0	0.00	87.50	5	9,982	0.05%
2024/03/27	3	86.93	5	88.52	88.10	-2	10,472	-0.02%
2024/03/26	6	87.33	3	88.03	86.90	3	10,622	0.03%
2024/03/25	10.1	89.57	16.4	90.07	89.00	-6.3	10,817	-0.06%
2024/03/22	21	89.20	24	90.23	91.30	-3	11,127	-0.03%
2024/03/21	28	87.25	32	87.62	87.50	-4	11,590	-0.03%
2024/03/20	8	84.89	10	84.89	84.50	-2	11,993	-0.02%
2024/03/19	5.2	85.38	1	85.30	85.30	4.2	12,189	0.03%
2024/03/18	0	85.50	8	85.59	86.30	-8	12,273	-0.07%
2024/03/15	8	84.95	0	0.00	84.30	8	12,360	0.06%
2024/03/14	5.2	85.09	11.1	84.95	84.20	-5.8	12,542	-0.05%
2024/03/13	39	87.02	22	85.85	85.70	17	12,709	0.13%
2024/03/12	6	87.52	5	88.88	87.60	1	12,730	0.01%
2024/03/11	6	88.18	2	87.40	88.10	4	12,730	0.03%
2024/03/08	52.4	88.00	2.1	90.59	86.20	50.3	12,738	0.40%
2024/03/07	9	92.39	6	92.90	91.60	3	12,498	0.02%
2024/03/06	1	94.50	1	95.10	94.20	0	12,427	0.00%
2024/03/05	26.1	98.03	44	96.79	96.00	-17.9	12,475	-0.14%
2024/03/04	54.2	100.66	77.5	100.87	97.80	-23.3	12,374	-0.19%
2024/03/01	13	97.45	25.1	96.94	97.70	-12.1	11,957	-0.10%
2024/02/29	3	91.63	4	92.35	93.50	-1	11,675	-0.01%
2024/02/27	26	92.20	16.2	91.83	91.40	9.8	12,013	0.08%
2024/02/26	12	91.05	6	90.90	90.90	6	12,614	0.05%
2024/02/23	15	94.07	19	92.25	91.50	-4	12,676	-0.03%
2024/02/22	11.5	93.50	1	93.40	93.00	10.5	12,679	0.08%
2024/02/21	1	94.50	2	94.40	94.20	-1	12,772	-0.01%
2024/02/20	9.2	94.27	2	94.60	93.00	7.2	12,820	0.06%
2024/02/19	1	93.20	12	94.58	93.70	-11	13,057	-0.08%
2024/02/16	1	93.00	2	93.35	93.00	-1	13,362	-0.01%
2024/02/15	12.2	91.77	35.1	92.76	93.10	-22.9	13,637	-0.17%
2024/02/05	25	90.07	29.2	90.08	90.00	-4.2	13,778	-0.03%
2024/02/02	10.1	91.55	2	91.70	91.00	8.1	13,828	0.06%
2024/02/01	15	92.55	4	92.40	92.40	11	13,835	0.08%
2024/01/31	1	91.70	8	92.24	92.20	-7	13,903	-0.05%
2024/01/30	11	91.68	10.1	91.90	91.90	0.9	13,939	0.01%
2024/01/29	3	92.90	0	0.00	92.80	3	14,016	0.02%
2024/01/26	15	92.27	12	92.82	92.80	3	14,142	0.02%
2024/01/25	1.1	92.20	0	0.00	92.10	1.1	14,364	0.01%
2024/01/24	25	94.94	34.6	94.29	93.10	-9.6	14,438	-0.07%
2024/01/23	11	94.13	22.1	95.00	94.20	-11.1	14,383	-0.08%
2024/01/22	2.3	92.39	6	93.00	93.90	-3.7	14,346	-0.03%
2024/01/19	16	91.09	17	91.11	91.20	-1	14,326	-0.01%
2024/01/18	8.2	89.44	9.4	88.77	89.80	-1.2	14,408	-0.01%
2024/01/17	11.5	90.47	6	89.47	89.10	5.5	14,443	0.04%
2024/01/16	10	92.77	29	92.48	92.10	-19	14,495	-0.13%
2024/01/15	8.5	93.45	13	93.34	94.00	-4.5	14,638	-0.03%
2024/01/12	2	90.80	7	91.11	90.30	-5	14,669	-0.03%
2024/01/11	28	91.16	10	90.89	91.90	18	14,781	0.12%
2024/01/10	13.1	91.37	10	90.84	90.90	3.1	14,929	0.02%
2024/01/09	10	92.29	45.2	91.62	91.00	-35.2	15,123	-0.23%
2024/01/08	29	92.45	4.3	92.51	91.50	24.7	15,235	0.16%
2024/01/05	30.2	94.69	18	94.44	94.10	12.2	15,400	0.08%
2024/01/04	38.1	94.49	17	94.01	93.80	21.1	15,901	0.13%
2024/01/03	26.4	95.08	15	94.78	95.90	11.4	16,468	0.07%
2024/01/02	21	97.09	2	96.85	95.80	19	16,879	0.11%
2023/12/29	74.5	100.68	55	100.73	98.00	19.5	16,973	0.11%
2023/12/28	66.1	107.32	65.3	106.75	106.50	0.8	16,790	0.00%
2023/12/27	79.6	103.51	121.5	104.22	106.50	-42	16,505	-0.25%	大賣/
2023/12/26	39.2	99.20	47.1	99.21	99.00	-7.9	15,713	-0.05%
2023/12/25	22.5	98.16	10	98.02	97.30	12.5	15,376	0.08%
2023/12/22	49	97.67	23	98.07	97.10	26	15,220	0.17%
2023/12/21	4	93.18	13	93.95	94.90	-9	14,733	-0.06%
2023/12/20	28	95.13	12	94.26	93.20	16	14,532	0.11%
2023/12/19	46	95.77	33	95.76	96.00	13	14,283	0.09%
2023/12/18	30	97.16	27.4	98.16	98.60	2.6	13,939	0.02%
2023/12/15	7	97.16	20.1	96.90	96.20	-13.1	13,327	-0.10%
2023/12/14	6	95.28	14	95.31	94.10	-8	12,871	-0.06%
2023/12/13	1	94.20	3.1	95.97	94.20	-2.1	12,751	-0.02%
2023/12/12	10.1	94.93	13.1	94.47	94.50	-3	12,899	-0.02%
2023/12/11	6.1	95.61	19.4	95.80	94.90	-13.3	13,012	-0.10%
2023/12/08	19	93.73	20	93.32	92.80	-1	12,840	-0.01%
2023/12/07	22	92.51	11	91.45	90.80	11	12,642	0.09%
2023/12/06	33	91.61	22	92.07	93.20	11	12,616	0.09%
2023/12/05	1	90.20	2.5	91.42	90.00	-1.5	12,628	-0.01%
2023/12/04	14.1	93.39	16	91.29	91.30	-1.9	12,807	-0.01%
2023/12/01	17	93.34	53	92.69	92.50	-36	12,827	-0.28%
2023/11/30	23	95.35	16.2	95.48	94.50	6.8	12,799	0.05%
2023/11/29	19.5	94.20	0	0.00	94.60	19.5	12,692	0.15%
2023/11/28	27.1	94.03	9.1	93.42	94.60	18	12,595	0.14%
2023/11/27	15	91.65	11	91.15	90.50	4	12,468	0.03%
2023/11/24	23.5	95.93	14.2	94.18	93.60	9.3	12,281	0.08%
2023/11/23	53.2	99.05	48.3	99.06	97.80	4.9	11,856	0.04%
2023/11/22	1	95.10	1	95.30	95.40	0	11,103	0.00%
2023/11/21	17.3	95.74	11.1	94.61	94.10	6.3	11,002	0.06%
2023/11/20	5	96.44	11	97.37	95.90	-6	10,868	-0.06%
2023/11/17	2	94.75	6.4	96.09	96.70	-4.4	10,684	-0.04%
2023/11/16	10	96.90	9	95.42	94.60	1	10,505	0.01%
2023/11/15	12	97.10	23	96.84	95.10	-11	10,204	-0.11%
2023/11/14	28	95.51	28.1	94.84	94.80	-0.1	9,805	0.00%
2023/11/13	14	92.26	29	94.13	94.40	-15	9,481	-0.16%
2023/11/10	6	92.58	5.1	91.14	90.00	0.9	9,262	0.01%
2023/11/09	7	90.84	0	0.00	90.30	7	9,186	0.08%
2023/11/08	7	92.00	16	91.89	91.60	-9	9,185	-0.10%
2023/11/07	7	93.54	52	93.76	93.90	-45	9,080	-0.50%
2023/11/06	7	93.19	3	93.70	93.50	4	9,014	0.04%
2023/11/03	6	91.95	14	91.96	92.60	-8	8,903	-0.09%
2023/11/02	16	90.62	14	90.29	91.40	2	8,743	0.02%
2023/11/01	6	86.90	3	86.77	86.90	3	8,490	0.04%
2023/10/31	10.1	85.25	5	84.84	83.90	5.1	8,387	0.06%
2023/10/30	2	86.30	2	87.00	86.30	0	8,340	0.00%
2023/10/27	5	86.38	2	85.60	85.60	3	8,296	0.04%
2023/10/26	14	88.42	5	87.04	86.80	9	8,238	0.11%
2023/10/25	12	91.97	4	92.33	91.00	8	8,206	0.10%
2023/10/24	12	92.63	15	93.05	92.80	-3	8,170	-0.04%
2023/10/23	5	93.60	4	94.30	93.20	1	8,034	0.01%
2023/10/20	24	90.73	22	91.86	93.90	2	7,842	0.03%
2023/10/19	14	92.21	11.1	92.25	92.00	2.9	7,676	0.04%
2023/10/18	8.1	93.27	5	92.94	92.80	3.1	7,555	0.04%
2023/10/17	15.5	94.86	10	95.51	93.30	5.5	7,316	0.08%
2023/10/16	19.1	95.18	15	94.21	93.90	4.1	7,106	0.06%
2023/10/13	6	96.82	6	97.02	97.20	0	6,938	0.00%
2023/10/12	88	93.32	236	96.26	97.10	-148	6,667	-2.22%	大賣/鉅額交易
2023/10/11	39.1	96.32	89.3	95.44	93.70	-50.2	6,107	-0.82%
2023/10/06	38	89.83	152.8	90.51	94.40	-114.8	5,365	-2.14%	大賣/鉅額交易
2023/10/05	76	87.36	10	87.65	86.70	66	4,757	1.39%
2023/10/04	45.2	88.00	38	88.02	86.70	7.2	4,523	0.16%
2023/10/03	5	87.36	63.4	88.16	90.00	-58.4	4,052	-1.44%
2023/10/02	13	81.91	6	81.00	81.90	7	3,790	0.18%
2023/09/28	27.4	77.79	4	79.05	77.50	23.4	3,717	0.63%
2023/09/27	0.2	81.00	3	81.30	81.50	-2.8	3,621	-0.08%
2023/09/26	4.6	81.88	7	81.90	81.50	-2.4	3,628	-0.07%
2023/09/25	10	84.50	11	84.41	84.40	-1	3,647	-0.03%
2023/09/22	4	83.00	3	83.33	83.90	1	3,658	0.03%
2023/09/21	1.3	83.03	0	0.00	83.10	1.3	3,731	0.03%
2023/09/20	3.3	84.24	2	83.70	83.80	1.3	3,726	0.03%
2023/09/19	5	85.78	1	85.00	85.30	4	3,716	0.11%
2023/09/18	4.3	86.99	1	86.40	86.50	3.3	3,687	0.09%
2023/09/15	8.7	86.81	14	87.39	88.00	-5.3	3,669	-0.14%
2023/09/14	6	83.80	12	84.23	84.40	-6	3,468	-0.17%
2023/09/13	19	82.32	3	81.10	81.10	16	3,336	0.48%
2023/09/12	5	81.24	14	81.89	82.10	-9	3,409	-0.26%
2023/09/11	13	82.68	15	81.61	81.40	-2	3,421	-0.06%
2023/09/08	27.1	82.09	14.6	81.26	81.10	12.5	3,384	0.37%
2023/09/07	16	83.39	33	83.09	82.60	-17	3,366	-0.50%
2023/09/06	5.2	79.40	44	79.55	79.10	-38.8	3,141	-1.24%
2023/09/05	11	77.06	23	78.07	78.00	-12	3,091	-0.39%
2023/09/04	5	76.02	4	75.93	75.90	1	3,127	0.03%
2023/09/01	0	0.00	6	76.02	75.90	-6	3,179	-0.19%
2023/08/31	2	75.40	15	75.13	74.60	-13	3,227	-0.40%
2023/08/30	10	74.38	1	73.00	74.00	9	3,237	0.28%
2023/08/29	0	0.00	2	71.40	71.60	-2	3,261	-0.06%
2023/08/28	2	69.90	0	0.00	70.00	2	3,396	0.06%
2023/08/24	0.4	70.50	0	0.00	70.50	0.4	3,987	0.01%
2023/08/23	0	70.50	0	0.00	70.50	0	4,358	0.00%
2023/08/22	0	0.00	5	70.30	70.00	-5	4,483	-0.11%
2023/08/18	0.1	71.00	0	0.00	70.80	0.1	4,585	0.00%
2023/08/17	0	0.00	1	71.60	71.50	-1	4,649	-0.02%
2023/08/16	8.2	69.60	1	69.20	70.20	7.2	4,748	0.15%
2023/08/15	3	69.11	4	69.90	70.00	-1	4,851	-0.02%
2023/08/14	8	69.40	5	68.94	68.30	3	5,012	0.06%
2023/08/11	2	73.75	0	0.00	73.50	2	5,246	0.04%
2023/08/10	1.3	74.52	0	0.00	74.30	1.3	5,432	0.02%
2023/08/09	1	76.30	0	0.00	76.30	1	5,468	0.02%
2023/08/08	1	76.30	0	0.00	76.50	1	5,589	0.02%
2023/08/04	12	76.36	10	77.00	76.90	2	6,023	0.03%
2023/08/02	19	77.97	0	0.00	76.70	19	6,144	0.31%
2023/08/01	25	79.16	0	0.00	78.70	25	6,218	0.40%
2023/07/31	3	79.80	4	78.95	78.00	-1	6,274	-0.02%
2023/07/28	1	79.70	16.1	78.96	78.70	-15.1	6,365	-0.24%
2023/07/27	1.1	77.23	12	76.48	77.30	-10.9	6,376	-0.17%
2023/07/26	15.7	73.87	3	74.10	73.40	12.7	6,357	0.20%
2023/07/25	1	75.90	1	76.00	75.60	0	6,422	0.00%
2023/07/24	6	75.35	3	75.33	75.10	3	6,526	0.05%
2023/07/21	5	76.72	2	77.55	77.50	3	6,553	0.05%
2023/07/20	0	0.00	3	78.40	78.40	-3	6,608	-0.05%
2023/07/19	5	77.76	0	0.00	77.20	5	6,638	0.08%
2023/07/18	1.3	78.86	2.1	77.90	77.60	-0.8	6,699	-0.01%
2023/07/17	4	77.63	4	78.40	79.10	0	6,752	0.00%
2023/07/14	2.3	77.67	0	0.00	77.70	2.3	6,804	0.03%
2023/07/13	3	79.20	5	78.80	78.10	-2	6,876	-0.03%
2023/07/12	6	79.18	0	0.00	78.40	6	6,990	0.09%
2023/07/11	0.1	79.40	2	78.20	79.30	-1.9	7,184	-0.03%
2023/07/10	6	77.50	3	77.00	76.70	3	7,530	0.04%
2023/07/07	15.3	77.96	3	77.40	77.40	12.3	8,160	0.15%
2023/07/06	3	80.53	1	80.70	80.40	2	8,835	0.02%
2023/07/05	5	80.80	3	80.70	80.50	2	8,981	0.02%
2023/07/04	1	80.40	3	81.27	81.30	-2	9,253	-0.02%
2023/07/03	8	81.80	5	81.60	81.50	3	9,335	0.03%
2023/06/30	5.4	81.87	4	82.30	82.10	1.4	9,685	0.01%
2023/06/29	28.2	82.83	11	82.91	81.70	17.2	9,764	0.18%
2023/06/28	11	81.05	11	80.83	80.10	0	9,688	0.00%
2023/06/27	23	80.66	1	80.30	80.00	22	9,680	0.23%
2023/06/26	14.8	81.61	4	81.50	81.30	10.8	9,683	0.11%
2023/06/21	17.3	83.91	7.2	85.04	83.50	10.2	9,704	0.10%
2023/06/20	5.3	86.17	1	87.40	85.80	4.3	9,637	0.04%
2023/06/19	30	89.17	4	88.75	88.10	26	9,601	0.27%
2023/06/16	13.1	87.10	27	88.37	89.50	-13.9	9,541	-0.15%
2023/06/15	1.1	87.71	3	88.00	88.10	-1.9	9,426	-0.02%
2023/06/14	4	87.43	2	88.10	86.90	2	9,389	0.02%
2023/06/13	37.1	88.90	18	87.92	87.40	19.1	9,374	0.20%
2023/06/12	4	86.05	4.1	86.95	87.00	-0.1	9,333	0.00%
2023/06/09	0.2	85.88	2	86.40	86.20	-1.8	9,311	-0.02%
2023/06/08	10.3	87.64	4	86.80	85.50	6.3	9,299	0.07%
2023/06/07	2.1	88.13	3	88.50	89.20	-1	9,253	-0.01%
2023/06/06	13	87.43	16	87.11	87.40	-3	9,200	-0.03%
2023/06/05	2.1	88.60	2	88.50	88.60	0.1	9,165	0.00%
2023/06/02	11	88.82	17.3	88.11	87.70	-6.3	9,175	-0.07%
2023/06/01	22	87.28	14.3	86.47	86.90	7.7	9,233	0.08%
2023/05/31	68.7	89.90	71.1	89.40	88.40	-2.5	9,351	-0.03%
2023/05/30	17	87.79	14	88.04	88.40	3	8,932	0.03%
2023/05/29	29.1	87.52	20	86.98	88.20	9.1	8,924	0.10%
2023/05/26	7	83.33	4.1	82.16	82.90	2.9	8,674	0.03%
2023/05/25	37	82.66	29	82.63	82.60	8	8,601	0.09%
2023/05/24	4.2	82.44	7	82.31	82.60	-2.8	8,610	-0.03%
2023/05/23	8	82.09	3.1	82.34	82.80	4.9	8,640	0.06%
2023/05/22	7	82.56	4	81.30	81.00	3	8,641	0.03%
2023/05/19	6	80.48	12	82.07	80.30	-6	8,639	-0.07%
2023/05/18	49	83.61	17	82.16	82.10	32	8,575	0.37%
2023/05/17	55	82.37	47.2	82.90	82.80	7.8	8,470	0.09%
2023/05/16	18	79.69	40.1	79.96	79.50	-22.1	8,189	-0.27%
2023/05/15	10	77.90	10.7	77.91	77.20	-0.7	8,029	-0.01%
2023/05/12	25.4	77.95	11	77.50	78.90	14.4	8,012	0.18%
2023/05/11	11	80.12	12	78.68	78.50	-1	7,903	-0.01%
2023/05/10	1.1	76.44	0	0.00	76.40	1.1	7,560	0.01%
2023/05/09	20	76.70	8	76.46	76.50	12	7,550	0.16%
2023/05/08	4	76.80	10	77.42	77.10	-6	7,487	-0.08%
2023/05/05	6	75.95	14.1	74.99	75.00	-8.1	7,472	-0.11%
2023/05/04	39.7	76.13	1	75.50	75.50	38.7	7,669	0.50%
2023/05/03	10	78.45	1	77.30	77.30	9	7,660	0.12%
2023/05/02	23.4	80.57	3	80.30	80.30	20.4	7,633	0.27%
2023/04/28	19	81.17	24	81.62	81.00	-5	7,702	-0.06%
2023/04/27	22.2	80.21	17	79.80	79.20	5.2	7,606	0.07%
2023/04/26	6	78.08	15	78.33	78.60	-9	7,507	-0.12%
2023/04/25	19.2	80.65	7	80.07	79.60	12.2	7,458	0.16%
2023/04/24	3	83.33	1	83.10	83.10	2	7,392	0.03%
2023/04/21	17.5	83.98	13	83.47	82.90	4.5	7,385	0.06%
2023/04/20	9.3	85.74	2	85.60	85.20	7.3	7,404	0.10%
2023/04/19	14.1	88.44	10	88.22	87.50	4.1	7,393	0.06%
2023/04/18	8.2	89.32	4	88.20	88.50	4.2	7,363	0.06%
2023/04/17	9	89.92	9	90.23	90.20	0	7,372	0.00%
2023/04/14	35	90.56	28	89.46	88.30	7	7,251	0.10%
2023/04/13	34.9	91.10	33	91.04	89.30	1.9	7,066	0.03%
2023/04/12	82.6	91.97	53	92.42	95.40	29.6	6,675	0.44%
2023/04/11	88	87.00	92	88.60	90.40	-4	6,027	-0.07%
2023/04/10	22	84.39	18	83.33	83.40	4	5,275	0.08%
2023/04/07	7.1	84.63	32	84.03	84.00	-24.9	5,117	-0.49%
2023/04/06	28	81.66	6	81.53	81.70	22	4,834	0.46%
2023/03/31	33	82.23	48	84.24	83.30	-15	4,761	-0.32%
2023/03/30	10	80.50	0	0.00	79.50	10	4,387	0.23%
2023/03/28	6	78.87	5	79.84	78.10	1	4,332	0.02%
2023/03/27	43	81.59	7	81.41	79.70	36	4,316	0.83%
2023/03/24	3	81.07	2	81.25	81.30	1	4,288	0.02%
2023/03/23	3	80.23	0	0.00	80.00	3	4,230	0.07%
2023/03/22	0	0.00	1	79.60	79.80	-1	4,221	-0.02%
2023/03/21	3	80.00	4	80.35	80.10	-1	4,214	-0.02%
2023/03/17	3	77.30	11	77.41	77.40	-8	4,189	-0.19%
2023/03/16	0	77.50	0	0.00	76.00	0	4,209	0.00%
2023/03/14	2	76.60	4	76.45	77.00	-2	4,350	-0.05%
2023/03/13	0	0.00	3	77.10	77.50	-3	4,424	-0.07%
2023/03/10	11	77.51	13	76.92	77.20	-2	4,491	-0.04%
2023/03/09	2.2	79.79	1.3	79.58	79.20	1	4,553	0.02%
2023/03/08	5.2	79.95	6	79.83	79.70	-0.9	4,574	-0.02%
2023/03/07	9.3	79.34	4	79.00	79.00	5.3	4,603	0.12%
2023/03/06	26.4	81.26	21	80.59	80.30	5.4	4,617	0.12%
2023/03/03	28	78.74	31	80.64	81.50	-3	4,709	-0.06%
2023/03/02	6.3	75.52	4	75.45	75.30	2.3	4,504	0.05%
2023/03/01	25	76.50	15	75.58	75.30	10	4,497	0.22%
2023/02/24	17	81.04	3	79.00	78.90	14	4,454	0.31%
2023/02/23	4	83.08	9	83.19	83.50	-5	4,434	-0.11%
2023/02/22	10	82.35	18	82.39	82.00	-8	4,662	-0.17%
2023/02/21	2	83.35	0	0.00	83.90	2	5,227	0.04%
2023/02/20	18	82.51	13	82.47	82.90	5	5,457	0.09%
2023/02/17	19	81.05	26	80.92	80.70	-7	5,453	-0.13%
2023/02/16	5	80.00	6	79.87	81.10	-1	5,428	-0.02%
2023/02/15	14	79.11	3	78.23	77.90	11	5,561	0.20%
2023/02/14	4	77.95	4	78.08	78.30	0	5,519	0.00%
2023/02/13	8.3	77.15	7	76.80	76.70	1.3	5,568	0.02%
2023/02/10	7.4	79.29	4	78.95	78.60	3.4	5,608	0.06%
2023/02/09	3.1	79.93	4	79.60	79.40	-0.9	5,636	-0.02%
2023/02/08	6	80.40	1	80.50	80.40	5	5,649	0.09%
2023/02/07	0	0.00	3	80.03	79.70	-3	5,645	-0.05%
2023/02/06	8.5	79.51	1	79.20	79.60	7.5	5,676	0.13%
2023/02/03	7.9	81.80	7	81.90	81.50	0.9	5,641	0.02%
2023/02/02	8	80.60	23.2	81.52	82.70	-15.2	5,594	-0.27%
2023/02/01	12	78.82	15	78.52	79.00	-3	5,494	-0.05%
2023/01/31	28	76.63	17	77.03	77.80	11	5,401	0.20%
2023/01/30	6	75.55	17	75.84	76.40	-11	5,323	-0.21%
2023/01/17	0.2	72.10	0	0.00	72.50	0.2	5,237	0.00%
2023/01/16	0	0.00	2.1	71.48	71.80	-2.1	5,278	-0.04%
2023/01/13	13	73.02	15.1	71.49	71.00	-2.1	5,309	-0.04%
2023/01/12	12	73.60	17	72.45	72.20	-5	5,361	-0.09%
2023/01/11	1	72.80	0	0.00	72.90	1	5,391	0.02%
2023/01/10	11	72.97	4	72.77	72.80	7	5,429	0.13%
2023/01/09	13	72.08	13	72.12	72.00	0	5,357	0.00%
2023/01/06	16	69.69	19	70.66	71.00	-3	5,343	-0.06%
2023/01/05	5.2	71.10	6	69.90	69.30	-0.8	5,345	-0.01%
2023/01/04	0	0.00	1	67.80	68.20	-1	5,307	-0.02%
2023/01/03	0	0.00	9	67.50	67.40	-9	5,384	-0.17%
2022/12/29	0	0.00	1	64.60	65.50	-1	5,502	-0.02%
2022/12/28	0.1	64.80	0	0.00	64.50	0.1	5,798	0.00%
2022/12/26	1	66.20	0	0.00	65.90	1	5,967	0.02%
2022/12/23	0	0.00	4	65.30	66.20	-4	6,004	-0.07%
2022/12/21	4	66.50	4	66.25	66.30	0	6,041	0.00%
2022/12/20	2	67.25	1	67.50	66.70	1	6,045	0.02%
2022/12/19	1	69.50	1	70.20	70.10	0	6,068	0.00%
2022/12/16	2.1	69.99	0	0.00	69.80	2.1	6,088	0.03%
2022/12/15	0.3	70.90	0	0.00	71.00	0.3	6,109	0.00%
2022/12/14	1	71.20	1	71.50	71.10	0	6,116	0.00%
2022/12/09	6	70.60	11	69.97	69.80	-5	6,104	-0.08%
2022/12/08	4	69.60	3	69.60	69.60	1	6,106	0.02%
2022/12/07	8	70.69	6	71.60	69.50	2	6,099	0.03%
2022/12/06	15	74.34	13	73.48	72.50	2	6,032	0.03%
2022/12/05	13	76.65	0.2	77.25	76.30	12.9	5,967	0.22%
2022/12/02	0.1	76.00	2.1	76.00	76.10	-2	5,958	-0.03%
2022/12/01	7	74.94	9.1	75.11	75.00	-2.1	5,905	-0.04%
2022/11/30	13	72.74	15.1	72.73	72.90	-2.1	5,877	-0.04%
2022/11/29	21.1	71.57	21	71.48	71.50	0.1	5,948	0.00%
2022/11/28	2	72.10	10	73.03	72.80	-8	5,931	-0.13%
2022/11/25	31.1	73.48	31	73.18	72.60	0.1	5,916	0.00%
2022/11/24	15	76.17	4.1	76.45	76.90	11	5,713	0.19%
2022/11/23	12	75.55	10	74.96	75.10	2	5,706	0.04%
2022/11/22	23.1	75.14	31	74.60	74.50	-8	5,738	-0.14%
2022/11/21	15.1	76.83	6	77.05	75.50	9.1	5,732	0.16%
2022/11/18	16.3	78.05	29	78.29	77.30	-12.8	5,687	-0.22%
2022/11/17	33	77.95	23.1	77.95	78.80	9.9	5,449	0.18%
2022/11/16	9	73.80	31	73.48	78.20	-22	4,874	-0.45%
2022/11/15	4	71.10	2	71.30	71.10	2	4,611	0.04%
2022/11/14	8	70.98	1	70.50	70.60	7	4,618	0.15%
2022/11/11	34	71.57	18	70.13	71.10	16	4,619	0.35%
2022/11/10	0	0.00	15	67.95	68.00	-15	4,493	-0.33%
2022/11/08	25	67.61	16	66.53	66.50	9	4,761	0.19%
2022/11/07	1	65.50	0	0.00	66.40	1	4,790	0.02%
2022/11/03	0	0.00	2	64.45	65.00	-2	4,775	-0.04%
2022/11/02	6	63.38	11	62.64	63.60	-5	4,769	-0.10%
2022/11/01	1	62.50	0	0.00	62.20	1	4,755	0.02%
2022/10/31	8	63.45	9	62.86	62.40	-1	4,775	-0.02%
2022/10/28	16	61.38	23	60.89	62.40	-7	4,779	-0.15%
2022/10/27	5	65.00	2	64.10	65.50	3	4,668	0.06%
2022/10/26	4	63.85	2	63.90	63.70	2	4,718	0.04%
2022/10/25	1	64.30	1	64.90	63.90	0	4,773	0.00%
2022/10/24	0	0.00	1	65.70	65.20	-1	4,779	-0.02%
2022/10/21	12.1	66.82	5	66.48	65.10	7.1	4,787	0.15%
2022/10/20	0	0.00	2	65.60	67.60	-2	4,789	-0.04%
2022/10/18	16	67.28	5	67.60	67.50	11	4,834	0.23%
2022/10/17	1	63.10	0	0.00	66.00	1	4,872	0.02%
2022/10/14	1	64.70	1	64.70	64.60	0	4,999	0.00%
2022/10/13	0	0.00	2	60.90	60.50	-2	5,060	-0.04%
2022/10/11	12	63.84	1	62.90	63.10	11	5,096	0.22%
2022/10/07	1	68.50	0	0.00	68.50	1	5,077	0.02%
2022/10/06	17	70.20	16	70.28	70.10	1	5,125	0.02%
2022/10/05	22	71.23	13	70.31	71.50	9	5,108	0.18%
2022/10/04	4	69.30	2.1	69.36	70.40	2	4,902	0.04%
2022/10/03	0	0.00	1	64.50	64.90	-1	4,804	-0.02%
2022/09/30	0	0.00	1	60.40	63.80	-1	4,937	-0.02%
2022/09/29	1	62.00	3	62.23	61.90	-2	5,048	-0.04%
2022/09/28	7.1	60.93	2	62.85	60.30	5.1	5,160	0.10%
2022/09/27	0	63.80	1.6	63.75	64.60	-1.6	5,367	-0.03%
2022/09/26	1	63.20	5	64.72	62.80	-4	5,531	-0.07%
2022/09/23	1	67.80	0	67.10	67.10	1	5,785	0.02%
2022/09/22	1	65.80	1	67.70	67.80	0	5,973	0.00%
2022/09/21	0.1	68.00	0	0.00	67.80	0.1	6,012	0.00%
2022/09/20	0	0.00	3	68.60	69.10	-3	6,079	-0.05%
2022/09/19	5	69.38	2.3	69.49	68.80	2.7	6,173	0.04%
2022/09/16	7	70.46	6	70.43	70.00	1	6,316	0.02%
2022/09/15	4	71.70	4	70.80	70.80	0	6,468	0.00%
2022/09/14	0	0.00	50	70.53	71.60	-50	6,651	-0.75%
2022/09/13	3	72.47	0	0.00	72.30	3	6,813	0.04%
2022/09/12	2	71.60	0	0.00	72.00	2	6,959	0.03%
2022/09/08	0.1	70.79	5	70.12	71.10	-4.9	7,043	-0.07%
2022/09/07	3	69.63	6	69.10	69.00	-3	7,130	-0.04%
2022/09/06	1.1	72.67	1	70.30	70.10	0.1	7,286	0.00%
2022/09/05	1	72.50	1.3	73.42	72.00	-0.3	7,391	0.00%
2022/09/02	0.1	77.20	0.2	76.80	76.20	-0.1	7,353	0.00%
2022/09/01	0.1	78.27	0	0.00	77.50	0.1	7,355	0.00%
2022/08/31	1	79.30	3	79.67	79.60	-2	7,426	-0.03%
2022/08/30	6	78.83	0	0.00	79.40	6	7,440	0.08%
2022/08/29	2.2	78.77	5	78.96	78.80	-2.8	7,428	-0.04%
2022/08/26	4.5	83.49	4	83.30	82.80	0.5	7,448	0.01%
2022/08/25	0	0.00	1	82.20	82.30	-1	7,486	-0.01%
2022/08/24	3	81.20	4	79.85	79.80	-1	7,643	-0.01%
2022/08/23	9	80.70	5	80.78	81.00	4	7,740	0.05%
2022/08/22	11	83.06	11	81.48	81.20	0	7,891	0.00%
2022/08/19	4.5	83.14	5	83.80	83.10	-0.5	7,889	-0.01%
2022/08/18	2.5	82.80	6	81.35	82.80	-3.5	7,910	-0.04%
2022/08/17	1	82.20	9	82.39	82.50	-8	7,902	-0.10%
2022/08/16	7	83.34	5	82.10	82.90	2	8,001	0.02%
2022/08/15	11	82.15	4.2	83.33	84.20	6.8	7,872	0.09%
2022/08/12	12	79.98	11	79.00	80.00	1	7,777	0.01%
2022/08/11	3.1	78.18	3	78.07	77.00	0.1	7,792	0.00%
2022/08/10	3	77.17	1	76.30	76.50	2	7,955	0.03%
2022/08/09	5	77.46	4	77.83	77.80	1	8,009	0.01%
2022/08/08	13	77.97	12	78.00	78.00	1	8,061	0.01%
2022/08/05	1.1	79.79	1	80.00	79.60	0.1	8,109	0.00%
2022/08/04	2	77.10	1	78.00	77.80	1	8,163	0.01%
2022/08/03	1.1	78.31	1	77.50	77.40	0.1	8,206	0.00%
2022/08/02	2.5	79.32	5	79.30	79.50	-2.5	8,304	-0.03%
2022/08/01	0.3	82.10	11	80.43	82.20	-10.8	8,384	-0.13%
2022/07/29	4	81.98	2	81.90	81.50	2	8,425	0.02%
2022/07/28	9	82.90	6	81.50	80.80	3	8,610	0.03%
2022/07/27	5	81.96	7	80.61	82.40	-2	8,678	-0.02%
2022/07/26	15	82.75	18	81.81	81.90	-3	8,798	-0.03%
2022/07/25	4	86.95	4	85.65	85.60	0	8,920	0.00%
2022/07/22	15	87.55	10	87.89	87.00	5	9,113	0.05%
2022/07/21	3	87.80	23	87.38	88.50	-20	9,241	-0.22%
2022/07/20	6	84.12	6	85.12	84.00	0	9,196	0.00%
2022/07/19	2	82.20	2	82.15	82.80	0	9,297	0.00%
2022/07/18	3	81.90	10	82.69	82.60	-7	9,398	-0.07%
2022/07/15	2	80.20	8	80.36	80.40	-6	9,592	-0.06%
2022/07/14	4	79.03	7	79.31	80.20	-3	9,771	-0.03%
2022/07/13	16	78.03	6	79.08	77.50	10	9,966	0.10%
2022/07/12	10	77.62	1	76.00	76.00	9	10,015	0.09%
2022/07/11	11	81.44	5	80.50	80.50	6	10,031	0.06%
2022/07/08	3	81.67	15	81.57	82.20	-12	10,086	-0.12%
2022/07/07	5	76.50	12	77.83	79.20	-7	10,103	-0.07%
2022/07/06	14	78.80	1	80.00	76.90	13	10,163	0.13%
2022/07/05	19	78.52	30	79.57	80.30	-11	10,364	-0.11%
2022/07/04	17	76.94	4.1	77.82	76.60	13	10,261	0.13%
2022/07/01	35	76.54	32	78.43	74.10	3	10,284	0.03%
2022/06/30	35.1	90.83	19	90.70	88.80	16.1	10,065	0.16%
2022/06/29	10	96.90	3	96.60	96.40	7	9,984	0.07%
2022/06/28	5	100.30	1	103.00	98.90	4	10,019	0.04%
2022/06/27	2	101.25	2	102.25	101.50	0	10,126	0.00%
2022/06/24	17	100.64	21	99.45	99.50	-4	10,231	-0.04%
2022/06/23	18	97.47	16	97.46	97.40	2	10,307	0.02%
2022/06/22	11	98.94	2.1	96.50	95.70	8.9	10,628	0.08%
2022/06/21	5.2	101.47	7.1	100.00	103.00	-1.9	11,029	-0.02%
2022/06/20	2	101.50	4.1	99.79	95.10	-2.1	11,328	-0.02%
2022/06/17	16	103.91	5.1	103.38	102.50	10.9	11,562	0.09%
2022/06/16	6	105.92	19.1	107.19	104.50	-13.1	11,948	-0.11%
2022/06/15	6	108.59	2	110.50	108.00	4	13,104	0.03%
2022/06/14	12	109.46	4	109.13	110.00	8	13,672	0.06%
2022/06/13	3.3	111.58	6	111.50	112.00	-2.8	13,762	-0.02%
2022/06/10	5.1	115.30	0	0.00	115.50	5.1	13,981	0.04%
2022/06/09	6.1	117.26	18	118.00	117.00	-11.9	14,163	-0.08%
2022/06/08	1.1	122.00	2	120.75	120.50	-0.9	14,185	-0.01%
2022/06/07	4	120.75	5	120.80	121.00	-1	14,437	-0.01%
2022/06/06	15.1	120.96	1	121.00	121.50	14.1	14,772	0.10%
2022/06/02	10	124.15	11	123.23	122.50	-1	15,282	-0.01%
2022/06/01	20	126.00	15	125.77	125.00	5	15,673	0.03%
2022/05/31	9	122.89	9	123.61	124.00	0	16,283	0.00%
2022/05/30	1	122.00	9.1	120.85	123.00	-8.1	17,589	-0.05%
2022/05/27	1.1	116.05	5	116.00	116.00	-3.9	17,808	-0.02%
2022/05/26	4.1	114.12	3	113.17	114.00	1.1	17,874	0.01%
2022/05/25	3	114.67	40	115.30	116.00	-37	17,954	-0.21%
2022/05/24	10	115.70	2	114.75	114.00	8	18,134	0.04%
2022/05/23	3	119.17	3	118.83	119.00	0	18,170	0.00%
2022/05/20	5	119.00	5	119.00	118.50	0	18,456	0.00%
2022/05/19	9	117.72	3	117.83	119.50	6	18,747	0.03%
2022/05/18	8	122.44	0.3	123.50	121.00	7.8	19,272	0.04%
2022/05/17	4.1	119.05	3	120.00	121.00	1.1	19,361	0.01%
2022/05/16	7	120.43	10	119.40	117.00	-3	19,571	-0.02%
2022/05/13	0	0.00	8	118.69	119.00	-8	19,507	-0.04%
2022/05/12	4	116.38	30	116.63	115.00	-26	19,454	-0.13%
2022/05/11	10	117.25	3	117.00	117.00	7	19,382	0.04%
2022/05/10	3.1	119.50	4	117.75	120.00	-0.9	19,310	0.00%
2022/05/09	25.1	119.07	17	118.12	116.00	8.1	19,198	0.04%
2022/05/06	13	122.58	9	123.39	123.50	4	19,095	0.02%
2022/05/05	10	125.60	31.2	125.81	126.50	-21.2	19,026	-0.11%
2022/05/04	3.2	122.39	5	122.90	121.50	-1.8	18,865	-0.01%
2022/05/03	13	121.69	10	122.45	121.00	3	18,774	0.02%
2022/04/29	15	126.63	4.2	127.00	125.00	10.8	18,676	0.06%
2022/04/28	4.1	124.84	4	124.00	124.50	0.1	18,491	0.00%
2022/04/27	26.1	117.53	9	119.00	121.00	17.1	18,314	0.09%
2022/04/26	1	122.50	9.8	123.07	122.00	-8.8	18,132	-0.05%
2022/04/25	16.4	123.13	16	125.06	121.50	0.4	18,061	0.00%
2022/04/22	26	129.31	9	129.06	130.50	17	17,913	0.09%
2022/04/21	9.1	128.69	14.2	129.03	133.00	-5.1	17,886	-0.03%
2022/04/20	6	123.58	7	124.21	124.50	-1	17,748	-0.01%
2022/04/19	26.3	125.82	11	124.86	122.50	15.3	17,593	0.09%
2022/04/18	4	130.00	9.1	130.02	129.00	-5.1	17,419	-0.03%
2022/04/15	5.1	134.88	12	133.67	132.00	-7	17,359	-0.04%
2022/04/14	11.1	135.85	8	134.19	133.50	3.1	17,365	0.02%
2022/04/13	11.5	133.28	3	133.50	133.00	8.5	17,319	0.05%
2022/04/12	18.1	135.34	8	134.06	133.00	10.1	17,198	0.06%
2022/04/11	46	138.21	4.5	137.78	135.50	41.5	17,021	0.24%
2022/04/08	5	150.70	7	150.14	150.50	-2	16,700	-0.01%
2022/04/07	9.2	154.75	6	159.25	149.00	3.2	16,589	0.02%
2022/04/06	4	157.25	0	0.00	160.50	4	16,406	0.02%
2022/04/01	7.1	160.00	7	159.07	159.00	0.1	16,356	0.00%
2022/03/31	3	161.83	11	162.41	161.00	-8	16,272	-0.05%
2022/03/30	16.1	168.33	19	166.66	165.00	-3	16,271	-0.02%
2022/03/29	16	165.34	6	164.42	165.00	10	16,223	0.06%
2022/03/28	6	161.25	11	161.45	165.50	-5	16,260	-0.03%
2022/03/25	46.3	165.62	49	165.04	163.00	-2.8	16,180	-0.02%
2022/03/24	59	173.73	38.2	176.48	171.50	20.8	15,809	0.13%
2022/03/23	41.1	177.92	18	178.33	178.00	23.1	15,302	0.15%
2022/03/22	52.1	171.58	36	175.15	178.00	16.1	14,991	0.11%
2022/03/21	46.1	177.21	31	175.60	173.50	15.1	14,718	0.10%
2022/03/18	179.2	177.18	164.2	177.44	176.50	15	14,344	0.10%	大買/大賣/
2022/03/17	7	169.36	48.2	171.40	174.00	-41.2	13,091	-0.31%
2022/03/16	8	157.63	61	158.26	158.50	-53	12,472	-0.42%
2022/03/15	26.1	158.15	7	157.57	153.50	19.1	12,314	0.15%
2022/03/14	37	160.15	58	160.25	164.00	-21	12,172	-0.17%
2022/03/11	4	157.63	4	157.50	157.50	0	12,204	0.00%
2022/03/10	35	158.84	30	157.70	158.50	5	12,308	0.04%
2022/03/09	29	157.26	19	158.24	153.50	10	12,373	0.08%
2022/03/08	49.2	159.51	19	162.08	157.00	30.2	12,531	0.24%
2022/03/07	17	161.38	7.6	159.64	162.00	9.4	12,232	0.08%
2022/03/04	77.5	172.23	63.1	171.94	169.00	14.4	11,928	0.12%
2022/03/03	58.2	168.51	111.1	171.93	171.50	-52.9	11,303	-0.47%	大賣/
2022/03/02	46	153.84	33	156.45	160.00	13	10,054	0.13%
2022/03/01	4	147.38	5	148.10	148.50	-1	9,749	-0.01%
2022/02/25	15	147.67	14	143.25	143.50	1	9,824	0.01%
2022/02/24	30.1	146.70	14	143.64	141.50	16.1	9,881	0.16%
2022/02/23	7.1	152.28	14	152.12	151.00	-6.9	10,236	-0.07%
2022/02/22	26.2	155.84	12	152.17	151.50	14.2	10,368	0.14%
2022/02/21	25.9	162.23	27.1	163.02	161.00	-1.2	10,231	-0.01%
2022/02/18	63.1	160.76	61.1	160.05	162.50	1.9	10,224	0.02%
2022/02/17	34.1	154.34	29	153.52	151.50	5.1	9,904	0.05%
2022/02/16	18	149.50	28	152.39	155.50	-10	9,991	-0.10%
2022/02/15	1	142.50	0	0.00	141.50	1	10,092	0.01%
2022/02/14	1	142.50	15	143.07	142.00	-14	10,733	-0.13%
2022/02/11	0.2	147.30	1	147.00	147.00	-0.8	10,937	-0.01%
2022/02/10	0	148.00	3	148.00	148.50	-3	11,265	-0.03%
2022/02/09	4	147.38	14	148.43	150.00	-10	11,402	-0.09%
2022/02/08	6	145.00	9	146.00	146.00	-3	11,481	-0.03%
2022/02/07	6	141.42	3.2	140.62	143.00	2.8	11,584	0.02%
2022/01/26	1.2	141.00	2	142.25	141.00	-0.8	11,768	-0.01%
2022/01/24	0	0.00	4	137.00	140.50	-4	12,678	-0.03%
2022/01/21	8	140.88	2	140.75	139.00	6	13,031	0.05%
2022/01/20	4	144.26	4	145.50	146.00	0	13,503	0.00%
2022/01/19	5	145.60	2	146.50	144.50	3	13,633	0.02%
2022/01/18	4	149.38	8	151.44	148.00	-4	13,849	-0.03%
2022/01/17	12	148.04	12	148.25	150.00	0	14,101	0.00%
2022/01/14	2	145.50	9	145.78	149.50	-7	14,265	-0.05%
2022/01/13	19	146.08	5	147.10	144.50	14	14,534	0.10%
2022/01/12	2	146.75	3	147.33	148.50	-1	14,498	-0.01%
2022/01/11	13	147.35	4	145.63	145.00	9	14,569	0.06%
2022/01/10	11.1	149.03	11	153.09	152.00	0.1	14,535	0.00%
2022/01/07	5	151.70	8	149.75	148.50	-3	14,682	-0.02%
2022/01/06	2	155.25	0	0.00	155.00	2	14,744	0.01%
2022/01/05	3	158.67	1.1	159.91	158.00	1.9	14,851	0.01%
2022/01/04	12	166.00	17	161.65	161.50	-5	14,915	-0.03%
2022/01/03	1	166.50	0	0.00	164.50	1	15,049	0.01%
2021/12/30	6	165.83	9	164.94	165.00	-3	15,181	-0.02%
2021/12/29	0	0.00	12	162.75	163.00	-12	15,371	-0.08%
2021/12/28	7	167.07	7	165.50	165.50	0	15,706	0.00%
2021/12/27	7.1	167.43	11	167.45	168.00	-3.9	16,035	-0.02%
2021/12/24	14	166.32	13	168.46	165.50	1	16,183	0.01%
2021/12/23	0	0.00	10	168.75	169.00	-10	16,265	-0.06%
2021/12/22	29	167.84	19	168.79	165.00	10	16,277	0.06%
2021/12/21	17	166.76	16	165.81	164.50	1	16,226	0.01%
2021/12/20	12	164.88	21	164.14	163.50	-9	16,291	-0.06%
2021/12/17	23	163.61	16	162.72	163.50	7	16,348	0.04%
2021/12/16	18	166.17	32.2	165.98	167.50	-14.2	16,456	-0.09%
2021/12/15	6	159.09	7.4	159.44	161.00	-1.4	16,484	-0.01%
2021/12/14	8.1	154.74	22	153.95	154.00	-13.9	16,523	-0.08%
2021/12/13	2	160.00	3	160.50	160.00	-1	16,597	-0.01%
2021/12/10	13.1	160.19	12	159.71	159.00	1.1	16,904	0.01%
2021/12/09	17	166.41	17	165.32	164.50	0	16,928	0.00%
2021/12/08	35	167.00	40	164.69	164.00	-5	17,062	-0.03%
2021/12/07	67	169.49	18	167.00	166.00	49	17,168	0.29%
2021/12/06	58	171.45	56	172.49	173.00	2	17,134	0.01%
2021/12/03	71	171.35	48	171.88	171.00	23	17,146	0.13%
2021/12/02	50	169.07	74.1	169.26	167.00	-24.1	17,226	-0.14%
2021/12/01	25	163.80	29.1	163.45	167.50	-4.1	16,882	-0.02%
2021/11/30	13	161.27	26	160.71	161.00	-13	16,847	-0.08%
2021/11/29	72	151.99	47	152.28	156.00	25	17,080	0.15%
2021/11/26	23	155.76	30	156.52	155.50	-7	17,360	-0.04%
2021/11/25	16.1	159.90	5	159.50	158.50	11.1	17,456	0.06%
2021/11/24	18	161.56	16	160.09	162.00	2	17,501	0.01%
2021/11/23	30	161.83	29	160.47	161.00	1	17,568	0.01%
2021/11/22	38	165.03	47	165.31	165.00	-9	17,742	-0.05%
2021/11/19	36.5	159.43	25	157.48	157.00	11.5	17,541	0.07%
2021/11/18	32.1	165.48	41.2	166.06	164.00	-9.1	17,641	-0.05%
2021/11/17	29	166.36	25	164.16	165.00	4	17,841	0.02%
2021/11/16	33	162.20	34	162.91	163.50	-1	18,130	-0.01%
2021/11/15	45	160.16	27.5	161.75	158.00	17.5	18,522	0.09%
2021/11/12	14	158.00	17	158.00	156.50	-3	19,245	-0.02%
2021/11/11	54	154.96	61.3	156.47	155.00	-7.3	19,449	-0.04%
2021/11/10	10.5	147.79	24.1	148.38	151.50	-13.6	19,775	-0.07%
2021/11/09	27	145.80	50.6	147.27	148.50	-23.6	20,183	-0.12%
2021/11/08	13	140.23	6	140.67	139.00	7	20,294	0.03%
2021/11/05	8	142.88	17	143.47	144.50	-9	20,862	-0.04%
2021/11/04	14.3	142.46	15	142.43	141.50	-0.7	21,186	0.00%
2021/11/03	22	142.84	33	143.74	144.00	-11	21,558	-0.05%
2021/11/02	44	148.40	34.1	146.21	143.00	9.9	21,513	0.05%
2021/11/01	45.3	148.10	51	148.44	147.50	-5.8	21,303	-0.03%
2021/10/29	41.2	144.30	31.5	144.06	142.50	9.7	21,128	0.05%
2021/10/28	68	141.25	43	140.98	142.50	25	20,966	0.12%
2021/10/27	2	135.50	16	134.56	134.50	-14	20,899	-0.07%
2021/10/26	25	133.48	23.2	132.75	130.50	1.8	21,149	0.01%
2021/10/25	45.1	128.32	51	130.16	132.00	-5.9	21,707	-0.03%
2021/10/22	22.1	125.73	29.1	125.44	128.00	-7.1	22,361	-0.03%
2021/10/21	25	122.80	25	125.62	123.00	0	23,211	0.00%
2021/10/20	1	120.50	3	120.33	120.00	-2	23,493	-0.01%
2021/10/19	17	119.94	23.1	122.44	121.00	-6.1	25,066	-0.02%
2021/10/18	1	118.00	8	118.75	118.50	-7	26,206	-0.03%
2021/10/15	11	120.36	12	119.33	118.00	-1	27,347	0.00%
2021/10/14	8.1	115.33	14	115.29	116.50	-5.9	28,322	-0.02%
2021/10/13	7.1	113.92	3.1	113.98	111.50	4.1	28,502	0.01%
2021/10/12	8	118.06	7	117.00	117.00	1	28,564	0.00%
2021/10/08	10.1	122.94	1	120.50	119.50	9.1	28,733	0.03%
2021/10/07	1.1	123.03	2	121.25	123.00	-0.9	28,944	0.00%
2021/10/06	8	117.69	7	119.71	117.50	1	29,236	0.00%
2021/10/05	6.1	116.81	8	115.94	119.50	-2	29,528	-0.01%
2021/10/04	6	115.67	22	116.11	113.00	-16	29,546	-0.05%
2021/10/01	15	124.93	8.1	123.19	122.50	6.9	29,663	0.02%
2021/09/30	12	128.04	13	128.92	131.00	-1	30,246	0.00%
2021/09/29	5	128.30	7	128.00	129.00	-2	30,977	-0.01%
2021/09/28	19	134.76	31	132.76	132.50	-12	32,629	-0.04%
2021/09/27	15	135.80	18	135.97	136.00	-3	33,739	-0.01%
2021/09/24	38	131.90	57	131.65	132.00	-19	34,646	-0.05%
2021/09/23	19	129.16	11	130.86	127.00	8	35,414	0.02%
2021/09/22	33	131.12	43	131.36	130.00	-10	35,954	-0.03%
2021/09/17	12.1	130.96	22	130.09	133.00	-10	37,050	-0.03%
2021/09/16	4	127.38	16	127.38	128.00	-12	38,257	-0.03%
2021/09/15	34.1	126.93	5	128.40	126.00	29.1	38,955	0.07%
2021/09/14	8	134.13	3	134.17	132.50	5	38,952	0.01%
2021/09/13	25	140.58	16.3	138.93	137.00	8.7	38,962	0.02%
2021/09/10	12	139.29	12	139.42	141.00	0	39,056	0.00%
2021/09/09	6.1	135.36	11	137.27	138.00	-5	38,969	-0.01%
2021/09/08	4	132.63	6	133.58	134.00	-2	38,931	-0.01%
2021/09/07	16.2	133.05	18.1	133.86	133.50	-1.9	38,964	0.00%
2021/09/06	5	139.00	8	138.31	136.50	-3	38,825	-0.01%
2021/09/03	29	141.29	56	139.00	139.00	-27	38,888	-0.07%
2021/09/02	85.1	144.37	22.1	142.92	140.00	63	38,937	0.16%
2021/09/01	22.2	141.19	38.3	145.32	148.00	-16.1	38,896	-0.04%
2021/08/31	9	141.11	7.2	140.30	140.00	1.9	38,843	0.00%
2021/08/30	12	139.75	14	139.43	139.50	-2	39,138	-0.01%
2021/08/27	19.1	139.24	23.3	138.45	139.00	-4.2	39,411	-0.01%
2021/08/26	23.4	142.99	31	142.26	140.00	-7.7	39,495	-0.02%
2021/08/25	15.2	140.66	10.1	140.60	142.00	5.1	39,566	0.01%
2021/08/24	27.1	139.94	20.4	140.13	135.50	6.7	40,059	0.02%
2021/08/23	25.1	139.78	30.1	139.56	140.00	-5	40,213	-0.01%
2021/08/20	19	133.58	31.3	132.80	133.00	-12.3	40,683	-0.03%
2021/08/19	53.4	136.76	37	134.96	130.50	16.4	40,705	0.04%
2021/08/18	79.5	137.69	81	134.77	143.00	-1.5	41,179	0.00%
2021/08/17	34	138.62	50	135.70	132.50	-16	41,023	-0.04%
2021/08/16	55	139.15	78.1	138.64	143.50	-23.1	41,087	-0.06%
2021/08/13	81.3	142.57	64.2	144.34	140.50	17.1	40,593	0.04%
2021/08/12	63.2	157.85	36	158.14	156.00	27.2	40,534	0.07%
2021/08/11	79.2	164.55	48	160.64	160.00	31.2	40,888	0.08%
2021/08/10	19.4	170.20	21.1	171.35	173.00	-1.7	40,474	0.00%
2021/08/09	47	172.33	29.4	172.31	170.00	17.6	40,505	0.04%
2021/08/06	16.2	182.78	14	182.96	182.50	2.2	40,913	0.01%
2021/08/05	21	183.55	8.7	185.32	185.00	12.3	41,731	0.03%
2021/08/04	25.1	184.04	11.1	183.45	182.00	14	42,340	0.03%
2021/08/03	24.1	186.19	13	185.65	185.50	11.1	42,249	0.03%
2021/08/02	50	184.58	19.3	187.15	183.00	30.8	42,628	0.07%
2021/07/30	29.6	185.05	37.4	186.31	180.50	-7.8	42,590	-0.02%
2021/07/29	39	180.54	54.3	181.50	188.50	-15.3	42,758	-0.04%
2021/07/28	98.5	179.41	41.3	181.35	175.00	57.2	42,512	0.13%
2021/07/27	54.1	204.27	63.3	205.10	194.00	-9.3	42,076	-0.02%
2021/07/26	38.1	202.30	41	201.79	201.50	-2.9	41,419	-0.01%
2021/07/23	104	201.83	70	202.04	197.00	34	41,083	0.08%	大買/
2021/07/22	55.2	187.19	67.5	191.19	196.50	-12.2	39,927	-0.03%
2021/07/21	48.7	180.75	61.5	181.65	179.00	-12.8	38,802	-0.03%
2021/07/20	70.1	175.45	74.8	175.81	173.00	-4.7	37,735	-0.01%
2021/07/19	12	164.04	20.9	166.85	172.50	-8.9	36,614	-0.02%
2021/07/16	32.1	164.73	17.2	164.89	163.50	14.9	36,415	0.04%
2021/07/15	11	163.27	18.1	162.52	164.50	-7.1	36,323	-0.02%
2021/07/14	21.2	159.97	104	158.31	159.00	-82.8	36,166	-0.23%	大賣/
2021/07/13	56.2	170.76	43	166.83	162.00	13.2	35,852	0.04%
2021/07/12	25.4	167.90	49.1	170.69	171.00	-23.8	35,506	-0.07%
2021/07/09	37	166.18	23.1	165.27	164.50	13.9	35,077	0.04%
2021/07/08	39.3	168.04	44.1	168.38	166.00	-4.8	34,874	-0.01%
2021/07/07	53.9	170.20	44	170.27	165.00	9.9	35,149	0.03%
2021/07/06	91.6	173.80	51.2	173.99	172.50	40.4	35,027	0.12%
2021/07/05	150	180.82	103.2	179.16	170.00	46.8	35,270	0.13%	大買/大賣/
2021/07/02	53.2	162.41	108.4	165.02	174.00	-55.3	34,121	-0.16%	大賣/
2021/07/01	101.4	164.70	60	165.59	158.50	41.4	33,859	0.12%	大買/
2021/06/30	51.6	157.07	60	159.00	163.00	-8.5	33,203	-0.03%
2021/06/29	47.4	154.70	42.7	154.58	154.00	4.7	32,843	0.01%
2021/06/28	87	153.06	67.2	154.40	154.00	19.9	32,911	0.06%
2021/06/25	52.5	141.95	87.2	142.28	146.50	-34.8	32,506	-0.11%
2021/06/24	57.6	135.20	35.2	134.19	136.00	22.5	31,619	0.07%
2021/06/23	4.1	127.88	46.1	131.63	133.00	-42	30,984	-0.14%
2021/06/22	13	122.77	8.1	122.93	121.00	4.9	31,097	0.02%
2021/06/21	21.1	122.33	18	121.64	120.50	3.1	31,263	0.01%
2021/06/18	16	130.50	21	130.83	129.00	-5	31,803	-0.02%
2021/06/17	41.1	129.22	50.2	129.34	131.50	-9.1	31,874	-0.03%
2021/06/16	21.1	131.46	12	131.58	129.50	9.1	31,976	0.03%
2021/06/15	28.1	134.21	31	133.98	136.00	-3	32,598	-0.01%
2021/06/11	24	133.42	38	132.22	131.00	-14	32,521	-0.04%
2021/06/10	26.4	133.89	13	133.04	132.00	13.4	33,066	0.04%
2021/06/09	19.3	130.51	24	131.19	131.50	-4.8	33,186	-0.01%
2021/06/08	47.8	133.68	25	134.40	130.50	22.8	33,157	0.07%
2021/06/07	90.3	138.24	64	134.09	135.50	26.3	33,082	0.08%
2021/06/04	18	134.64	27	135.54	139.00	-9	32,754	-0.03%
2021/06/03	51.7	136.30	57	135.14	135.50	-5.3	32,674	-0.02%
2021/06/02	39.2	133.91	32	133.41	134.50	7.2	32,743	0.02%
2021/06/01	114.5	138.77	76.6	140.37	136.50	37.9	32,623	0.12%	大買/
2021/05/31	93	136.18	30	135.43	134.00	63	32,109	0.20%
2021/05/28	51.8	133.54	85.7	134.02	135.00	-33.9	32,079	-0.11%
2021/05/27	52	127.78	41.6	127.77	126.50	10.4	31,786	0.03%
2021/05/26	54.7	130.19	42	130.08	126.00	12.7	31,719	0.04%
2021/05/25	44	123.07	34	126.34	128.50	10	31,670	0.03%
2021/05/24	15	110.30	31.1	113.52	117.00	-16.1	31,912	-0.05%
2021/05/21	10	104.80	20.4	104.78	106.50	-10.4	32,155	-0.03%
2021/05/20	45.4	104.61	30	105.65	101.50	15.4	31,940	0.05%
2021/05/19	82.1	109.95	32	109.09	112.50	50.1	31,854	0.16%
2021/05/18	5	105.20	18	104.97	107.00	-13	31,891	-0.04%
2021/05/17	16.5	100.21	17	102.43	97.70	-0.5	32,241	0.00%
2021/05/14	39	113.38	28	120.09	108.50	11	31,922	0.03%
2021/05/13	21	114.98	36.3	114.50	115.00	-15.3	31,103	-0.05%
2021/05/12	47	118.69	38	116.26	112.00	9	30,227	0.03%
2021/05/11	22	124.30	6	124.67	124.00	16	29,540	0.05%
2021/05/10	41	141.80	32	140.64	137.50	9	29,435	0.03%
2021/05/07	5	133.20	14	135.46	139.50	-9	28,925	-0.03%
2021/05/06	24	128.92	26	127.81	127.00	-2	28,709	-0.01%
2021/05/05	20	131.70	12.1	132.66	123.00	7.9	28,203	0.03%
2021/05/04	15.2	139.95	26.2	141.02	136.50	-11	27,815	-0.04%
2021/05/03	23.2	156.40	8	152.31	151.50	15.2	27,521	0.06%
2021/04/29	24	168.04	17	168.41	168.00	7	27,241	0.03%
2021/04/28	56	167.68	38	168.66	165.00	18	27,134	0.07%
2021/04/27	7	163.29	4	162.38	164.50	3	26,958	0.01%
2021/04/26	2	158.03	16.1	155.41	161.50	-14.1	27,069	-0.05%
2021/04/23	3	146.35	4	147.50	150.00	-1	27,253	0.00%
2021/04/22	11.1	150.81	7	155.87	145.00	4.1	27,692	0.01%
2021/04/21	10	148.41	4	150.38	153.00	6	28,505	0.02%
2021/04/20	5	144.30	35.2	144.10	147.00	-30.2	28,550	-0.11%
2021/04/19	1	136.50	7.1	139.72	142.00	-6.1	28,673	-0.02%
2021/04/16	8	139.69	11	141.68	139.50	-3	28,936	-0.01%
2021/04/15	8	134.50	6	135.67	137.00	2	29,104	0.01%
2021/04/14	9.2	132.12	6	135.58	138.00	3.2	29,421	0.01%
2021/04/13	37	142.04	57	143.71	137.50	-20	29,575	-0.07%
2021/04/12	56	137.13	48.2	138.45	137.00	7.8	29,131	0.03%
2021/04/09	65.1	138.64	48.1	133.41	131.50	17	28,986	0.06%
2021/04/08	35	128.89	53	132.61	136.00	-18	28,283	-0.06%
2021/04/07	52.2	120.31	208.9	120.31	124.00	-156.7	28,316	-0.55%	大賣/鉅額交易
2021/04/06	14	109.86	59	114.36	116.00	-45	28,187	-0.16%
2021/04/01	24.9	107.22	45	106.70	105.50	-20.1	28,751	-0.07%
2021/03/31	48.1	104.33	33	105.24	104.00	15.1	28,576	0.05%
2021/03/30	66	100.57	114	98.16	101.50	-48	28,154	-0.17%	大賣/
2021/03/29	42	96.30	19	96.53	95.70	23	27,520	0.08%
2021/03/26	11	92.47	18	92.50	93.70	-7	27,331	-0.03%
2021/03/25	66	92.30	53	92.11	90.60	13	27,332	0.05%
2021/03/24	7	96.39	14	96.26	95.30	-7	27,472	-0.03%
2021/03/23	89	97.91	109	99.12	95.30	-20	27,384	-0.07%	大賣/
2021/03/22	25	93.94	28	93.94	93.80	-3	26,705	-0.01%
2021/03/19	49	93.57	44	93.57	93.70	5	26,856	0.02%
2021/03/18	64.1	93.91	74	94.62	94.00	-10	26,880	-0.04%
2021/03/17	63	89.58	20	89.63	90.00	43	26,435	0.16%
2021/03/16	84	91.84	64	91.04	89.50	20	26,542	0.08%
2021/03/15	23	89.74	45	88.64	90.10	-22	26,602	-0.08%
2021/03/12	42	87.67	11	86.88	86.70	31	26,703	0.12%
2021/03/11	53	87.71	37	87.14	89.00	16	27,580	0.06%
2021/03/10	25	85.98	4	85.68	84.50	21	28,013	0.07%
2021/03/09	31	85.95	40	85.91	85.10	-9	28,215	-0.03%
2021/03/08	85.2	88.71	46	89.03	86.20	39.2	28,994	0.14%
2021/03/05	44.1	85.89	29	86.93	87.00	15.1	29,820	0.05%
2021/03/04	48.2	88.48	34	88.89	87.80	14.2	29,933	0.05%
2021/03/03	112.1	87.24	81	87.76	90.60	31.1	29,980	0.10%	大買/
2021/03/02	96	90.09	30	90.74	86.80	66	30,062	0.22%
2021/02/26	87	90.71	92	89.06	91.40	-5	29,945	-0.02%
2021/02/25	95	91.59	107.1	91.78	90.60	-12.1	30,326	-0.04%	大賣/
2021/02/24	94	92.27	78	93.26	92.10	16	30,487	0.05%
2021/02/23	104	84.10	94	83.43	86.00	10	29,911	0.03%	大買/
2021/02/22	21	80.03	35	81.64	82.30	-14	29,065	-0.05%
2021/02/19	52	74.06	53	74.64	74.90	-1	28,805	0.00%
2021/02/18	42.1	71.58	52	72.77	72.60	-9.9	28,339	-0.04%
2021/02/17	19	67.95	14	68.81	69.10	5	27,549	0.02%
2021/02/05	20	62.79	61	62.98	62.90	-41	26,889	-0.15%
2021/02/04	10.1	62.30	34	62.24	62.30	-23.9	26,811	-0.09%
2021/02/03	10	62.20	95.2	62.13	61.50	-85.2	26,732	-0.32%
2021/02/02	63.2	61.03	7	60.47	61.00	56.2	26,724	0.21%
2021/02/01	16	59.54	26	58.94	59.60	-10	26,712	-0.04%
2021/01/29	12	59.24	9	59.92	58.50	3	26,606	0.01%
2021/01/28	13	59.37	29.2	59.85	59.00	-16.2	26,521	-0.06%
2021/01/27	8	62.10	4	62.10	61.90	4	26,408	0.02%
2021/01/26	13	62.04	20	62.95	62.50	-7	26,334	-0.03%
2021/01/25	11	61.56	146	62.88	63.50	-135	26,208	-0.52%	大賣/鉅額交易
2021/01/22	10	62.90	109	62.64	63.00	-99	26,023	-0.38%	大賣/
2021/01/21	37.1	62.70	54	63.19	63.00	-16.9	25,907	-0.07%
2021/01/20	162	63.35	52	64.06	61.90	110	25,707	0.43%	大買/鉅額交易
2021/01/19	72	66.38	12	66.62	65.30	60	25,404	0.24%
2021/01/18	91	65.31	16.3	65.97	66.10	74.8	25,198	0.30%
2021/01/15	75	66.45	188	68.17	66.00	-113	24,967	-0.45%	大賣/鉅額交易
2021/01/14	32	67.46	165.1	67.51	69.50	-133.1	24,560	-0.54%	大賣/鉅額交易
2021/01/13	2	63.00	6	63.78	64.20	-4	23,805	-0.02%
2021/01/12	93	62.58	15	63.99	61.90	78	23,653	0.33%
2021/01/11	17	64.61	17	64.40	64.20	0	23,474	0.00%
2021/01/08	117	63.17	33	63.71	63.50	84	23,227	0.36%	大買/
2021/01/07	33	64.28	58	63.05	64.30	-25	23,033	-0.11%
2021/01/06	67	62.91	10	62.94	61.60	57	22,772	0.25%
2021/01/05	63	64.06	30	63.71	63.40	33	22,621	0.15%
2021/01/04	53	65.87	35.1	65.75	66.00	18	22,408	0.08%
2020/12/31	32	64.84	18	64.34	64.70	14	21,919	0.06%
2020/12/30	58	63.81	125.2	63.24	63.70	-67.2	21,457	-0.31%	大賣/
2020/12/29	64	63.52	59	64.11	62.10	5	20,765	0.02%
2020/12/28	91	65.22	73	64.69	65.80	18	19,867	0.09%
2020/12/25	60	59.18	21	59.15	59.90	39	18,841	0.21%
2020/12/24	24	58.35	41	58.00	57.90	-17	18,434	-0.09%
2020/12/23	23	56.26	40	56.76	57.50	-17	18,058	-0.09%
2020/12/22	26	56.73	20	56.65	55.50	6	17,830	0.03%
2020/12/21	34	56.91	7	56.91	56.10	27	17,535	0.15%
2020/12/18	73	57.72	27	57.75	57.50	46	17,267	0.27%
2020/12/17	7	55.67	5	55.86	56.30	2	16,651	0.01%
2020/12/16	7	54.80	11	55.72	55.20	-4	16,400	-0.02%
2020/12/15	15	54.54	9	54.54	54.60	6	16,209	0.04%
2020/12/14	26	57.87	10	57.38	56.80	16	15,845	0.10%
2020/12/11	12	58.15	28.5	57.66	57.40	-16.5	15,579	-0.11%
2020/12/10	36	58.98	77	59.07	58.60	-41	15,224	-0.27%
2020/12/09	56.5	60.97	131.2	60.52	60.40	-74.7	14,889	-0.50%	大賣/
2020/12/08	36	59.09	30	59.06	59.00	6	14,047	0.04%
2020/12/07	79	58.63	50	58.09	60.10	29	13,521	0.21%
2020/12/04	71	55.98	180	55.35	54.70	-109	12,300	-0.89%	大賣/鉅額交易
2020/12/03	37.3	54.14	94	53.96	53.90	-56.7	11,514	-0.49%
2020/12/02	93.4	56.12	35	55.95	55.20	58.4	11,077	0.53%
2020/12/01	57	53.68	43	54.33	55.50	14	9,964	0.14%
2020/11/30	14	51.34	12	51.16	50.50	2	8,748	0.02%
2020/11/27	22.2	50.06	10	50.49	50.30	12.2	8,301	0.15%
2020/11/26	28	50.45	30	50.69	50.00	-2	7,875	-0.03%
2020/11/25	13	48.82	15	49.18	49.00	-2	7,248	-0.03%
2020/11/24	48	51.23	37	51.01	49.70	11	6,773	0.16%
2020/11/23	44	50.12	34	49.64	51.30	10	5,808	0.17%
2020/11/20	13	46.45	20	46.35	46.65	-7	4,521	-0.15%
2020/11/19	9	42.51	22	42.43	42.45	-13	3,918	-0.33%
2020/11/18	9	41.82	0	0.00	41.70	9	3,891	0.23%
2020/11/17	14	42.02	0	0.00	41.80	14	3,919	0.36%
2020/11/16	3	42.35	9	42.08	42.20	-6	3,987	-0.15%
2020/11/13	2	41.30	0	0.00	41.40	2	4,071	0.05%
2020/11/12	20	40.93	0	0.00	41.35	20	4,204	0.48%
2020/11/11	5	41.91	0	0.00	41.85	5	4,148	0.12%
2020/11/10	11	42.11	1	41.70	42.30	10	4,128	0.24%
2020/11/09	75	43.72	8	43.23	43.70	67	4,027	1.66%
2020/11/06	5	41.75	0	0.00	41.75	5	3,842	0.13%
2020/11/05	22	42.01	2	42.03	42.00	20	3,825	0.52%
2020/11/04	2	42.33	1	42.50	42.75	1	3,806	0.03%
2020/11/03	0	0.00	6	41.40	41.10	-6	3,727	-0.16%
2020/11/02	41	40.94	2	40.93	40.60	39	3,749	1.04%
2020/10/30	92	42.36	1	42.05	41.95	91	3,713	2.45%
2020/10/29	4	41.43	0	0.00	42.05	4	3,686	0.11%
2020/10/28	3	42.27	15	42.10	42.00	-12	3,719	-0.32%
2020/10/23	15	42.62	0	0.00	43.30	15	3,587	0.42%
2020/10/22	5	42.40	23	42.22	42.50	-18	3,533	-0.51%
2020/10/21	2	42.35	5	42.48	42.75	-3	3,440	-0.09%
2020/10/20	5	41.05	0	0.00	41.45	5	3,270	0.15%
2020/10/19	2	41.40	1	41.55	41.60	1	3,252	0.03%
2020/10/16	1	41.60	1	41.65	40.70	0	3,215	0.00%
2020/10/15	6	40.92	1	41.00	41.30	5	3,237	0.15%
2020/10/14	13	40.49	3	40.70	40.80	10	3,161	0.32%
2020/10/13	2	39.55	3	39.80	40.45	-1	3,027	-0.03%
2020/10/12	0	0.00	1	38.50	38.55	-1	2,857	-0.03%
2020/10/08	0	0.00	2	37.85	37.70	-2	2,776	-0.07%
2020/10/07	0	0.00	4	37.25	37.30	-4	2,815	-0.14%
2020/10/06	1	37.20	0	0.00	37.25	1	2,845	0.04%
2020/10/05	2	36.85	0	0.00	36.80	2	2,956	0.07%
2020/09/29	1	36.90	1	36.95	36.80	0	3,301	0.00%
2020/09/24	0	0.00	1	37.55	36.70	-1	3,390	-0.03%
2020/09/23	0	0.00	2	37.95	38.00	-2	3,426	-0.06%
2020/09/22	0	0.00	2	37.95	37.80	-2	3,462	-0.06%
2020/09/21	1	38.10	5	38.47	38.30	-4	3,456	-0.12%
2020/09/18	1	39.05	0	0.00	38.70	1	3,468	0.03%
2020/09/15	3	38.87	6	38.48	38.70	-3	3,427	-0.09%
2020/09/11	1	36.55	0	0.00	36.55	1	3,336	0.03%
2020/09/09	1	36.70	1	36.90	36.85	0	3,343	0.00%
2020/09/04	1	36.60	1	36.55	36.90	0	3,574	0.00%
2020/09/03	4	36.98	0	0.00	37.00	4	3,590	0.11%
2020/09/02	2	36.98	0	0.00	36.70	2	3,618	0.06%
2020/08/31	2	36.35	0	0.00	36.40	2	3,728	0.05%
2020/08/26	1	36.75	45	36.47	36.70	-44	3,984	-1.10%
2020/08/25	1	36.50	16	36.46	36.45	-15	4,068	-0.37%
2020/08/24	16	35.95	0	0.00	36.30	16	4,067	0.39%
2020/08/21	6	36.15	0	0.00	36.20	6	4,088	0.15%
2020/08/20	2	36.20	0	0.00	35.80	2	4,089	0.05%
2020/08/19	33	40.22	18	40.09	38.70	15	4,086	0.37%
2020/08/18	37	40.88	3	40.20	41.00	34	3,993	0.85%
2020/08/14	0	0.00	43	38.72	38.75	-43	3,960	-1.09%
2020/08/13	0	0.00	67	39.27	39.05	-67	4,036	-1.66%
2020/08/12	5	39.45	0	0.00	39.30	5	4,163	0.12%
2020/08/10	1	39.35	10	39.25	39.10	-9	4,881	-0.18%
2020/08/07	9	40.34	0	0.00	40.10	9	4,998	0.18%
2020/08/06	10	40.88	0	0.00	40.65	10	5,173	0.19%
2020/08/04	11	39.70	0	0.00	39.80	11	5,351	0.21%
2020/08/03	51	40.49	1	40.55	40.00	50	5,469	0.91%
2020/07/31	60	39.64	0	0.00	39.80	60	5,515	1.09%
2020/07/30	1	39.35	1	39.45	39.30	0	5,584	0.00%
2020/07/28	0	0.00	15	39.20	38.00	-15	5,800	-0.26%
2020/07/27	0	0.00	20	38.85	38.95	-20	5,966	-0.34%
2020/07/24	0	0.00	4	38.55	38.70	-4	6,251	-0.06%
2020/07/23	1	39.50	1	39.30	39.50	0	6,521	0.00%
2020/07/22	17	39.31	7	39.11	39.40	10	6,545	0.15%
2020/07/21	6	38.92	2	38.88	38.95	4	6,536	0.06%
2020/07/20	5	36.70	0	0.00	36.85	5	6,465	0.08%
2020/07/17	1	37.40	0	0.00	37.05	1	6,498	0.02%
2020/07/16	18	37.37	3	37.65	37.25	15	6,544	0.23%
2020/07/15	5	37.85	0	0.00	37.40	5	6,545	0.08%
2020/07/14	1	37.45	1	37.90	37.65	0	6,611	0.00%
2020/07/13	0	0.00	1	38.60	38.60	-1	6,649	-0.02%
2020/07/10	2	38.75	8	39.63	38.45	-6	6,730	-0.09%
2020/07/09	25	41.83	8	41.94	40.40	17	6,717	0.25%
2020/07/08	1	39.90	4	40.05	40.05	-3	6,447	-0.05%
2020/07/07	3	39.53	2	39.70	39.35	1	6,435	0.02%
2020/07/06	5	39.98	0	0.00	40.05	5	6,414	0.08%
2020/07/03	1	39.25	0	0.00	39.10	1	6,373	0.02%
2020/07/02	0	0.00	10	39.45	40.20	-10	6,358	-0.16%
2020/07/01	10	38.98	0	0.00	39.40	10	6,338	0.16%
2020/06/24	0	0.00	6	38.98	39.00	-6	6,294	-0.10%
2020/06/19	5	39.00	1	38.70	38.65	4	6,320	0.06%
2020/06/18	0	0.00	2	38.53	38.50	-2	6,309	-0.03%
2020/06/17	0	0.00	2	38.65	38.50	-2	6,303	-0.03%
2020/06/12	1	38.90	2	37.88	38.95	-1	6,356	-0.02%
2020/06/11	3	40.47	2	39.95	39.30	1	6,338	0.02%
2020/06/09	0	0.00	2	42.33	42.00	-2	6,293	-0.03%
2020/06/08	1	42.15	1	42.10	41.85	0	6,372	0.00%
2020/06/04	2	41.95	0	0.00	42.25	2	6,432	0.03%
2020/06/03	0	0.00	6	41.83	42.05	-6	6,363	-0.09%
2020/06/02	0	0.00	4	40.95	40.80	-4	6,248	-0.06%
2020/06/01	0	0.00	15	41.96	41.40	-15	6,234	-0.24%
2020/05/29	1	40.55	0	0.00	40.85	1	6,151	0.02%
2020/05/28	3	40.80	16	41.31	40.40	-13	6,150	-0.21%
2020/05/27	1	40.95	1	40.55	40.60	0	6,104	0.00%
2020/05/26	5	41.07	0	0.00	41.40	5	6,071	0.08%
2020/05/25	2	40.55	0	0.00	40.65	2	5,962	0.03%
2020/05/22	4	41.03	1	41.15	40.00	3	5,905	0.05%
2020/05/21	7	41.49	2	41.75	42.15	5	5,818	0.09%
2020/05/20	1	42.05	3	42.43	41.65	-2	5,792	-0.03%
2020/05/19	2	41.25	11	42.17	42.75	-9	5,728	-0.16%
2020/05/18	2	42.30	7	42.24	41.75	-5	5,597	-0.09%
2020/05/15	38	43.86	29	44.02	42.60	9	5,475	0.16%
2020/05/14	1	42.50	1	41.85	42.00	0	4,877	0.00%
2020/05/13	4	41.90	6	42.99	42.95	-2	4,760	-0.04%
2020/05/12	3	42.73	3	41.80	43.20	0	4,578	0.00%
2020/05/11	5	41.65	3	41.10	41.20	2	4,449	0.04%
2020/05/08	6	42.36	0	0.00	42.50	6	4,333	0.14%
2020/05/07	0	0.00	4	41.93	42.20	-4	4,200	-0.10%
2020/05/06	5	41.73	30	41.58	41.40	-25	4,096	-0.61%
2020/05/05	9	41.62	1	42.10	41.80	8	4,017	0.20%
2020/05/04	32	41.53	34	41.46	41.40	-2	3,911	-0.05%
2020/04/30	9	41.48	1	42.00	41.00	8	3,808	0.21%
2020/04/29	65	40.86	24	40.72	40.80	41	3,629	1.13%
2020/04/28	45	40.18	48	39.60	40.10	-3	3,359	-0.09%
2020/04/24	0	0.00	9	37.04	36.75	-9	3,089	-0.29%
2020/04/23	0	0.00	1	36.55	36.70	-1	3,081	-0.03%
2020/04/21	4	35.81	0	0.00	36.25	4	3,107	0.13%
2020/04/20	0	0.00	3	35.80	35.90	-3	3,168	-0.09%
2020/04/17	8	36.04	10	35.68	35.80	-2	3,186	-0.06%
2020/04/16	4	35.99	21	35.21	35.85	-17	3,137	-0.54%
2020/04/15	2	35.33	9	35.21	34.55	-7	3,158	-0.22%
2020/04/14	1	34.40	3	34.20	34.15	-2	3,136	-0.06%
2020/04/13	3	33.83	2	33.35	32.70	1	3,109	0.03%
2020/04/10	2	32.60	0	0.00	32.70	2	3,089	0.06%
2020/03/30	0	0.00	5	27.85	28.15	-5	3,723	-0.13%
2020/03/27	0	0.00	1	28.50	27.65	-1	3,893	-0.03%
2020/03/26	0	0.00	1	27.60	27.60	-1	3,943	-0.03%
2020/03/25	0	0.00	1	27.00	26.80	-1	4,053	-0.02%
2020/03/19	3	24.05	3	25.80	24.05	0	4,945	0.00%
2020/03/16	1	28.60	0	0.00	28.50	1	4,911	0.02%
2020/03/13	13	29.68	0	0.00	30.50	13	4,885	0.27%
2020/03/12	20	33.74	1	34.40	32.50	19	4,786	0.40%
2020/03/11	6	36.50	24	36.73	36.00	-18	4,664	-0.39%
2020/03/10	5	33.20	0	0.00	34.00	5	4,501	0.11%
2020/03/09	7	34.91	0	0.00	33.85	7	4,461	0.16%
2020/03/05	6	36.55	8	36.29	36.10	-2	4,402	-0.05%
2020/03/04	0	0.00	2	35.80	35.85	-2	4,361	-0.05%
2020/02/27	1	34.00	0	0.00	34.35	1	4,324	0.02%
2020/02/25	1	34.95	1	35.25	35.45	0	4,284	0.00%
2020/02/24	3	35.48	0	0.00	35.45	3	4,266	0.07%
2020/02/21	0	0.00	13	36.60	36.05	-13	4,250	-0.31%
2020/02/20	0	0.00	1	36.90	36.95	-1	4,202	-0.02%
2020/02/18	0	0.00	1	36.15	35.80	-1	4,155	-0.02%
2020/02/17	17	35.62	0	0.00	35.75	17	4,127	0.41%
2020/02/14	4	35.65	1	35.65	36.00	3	4,107	0.07%
2020/02/13	1	35.35	0	0.00	35.30	1	4,068	0.02%
2020/02/12	1	34.85	0	0.00	35.15	1	4,048	0.02%
2020/02/11	0	0.00	8	34.33	34.50	-8	4,021	-0.20%
2020/02/10	1	33.80	0	0.00	33.70	1	4,016	0.02%
2020/02/06	1	34.75	1	35.00	34.95	0	3,996	0.00%
2020/02/05	1	33.70	1	34.25	34.55	0	3,978	0.00%
2020/02/04	6	33.93	1	34.65	34.40	5	3,949	0.13%
2020/01/31	9	34.49	0	0.00	34.25	9	3,872	0.23%
2020/01/17	5	38.00	30	38.08	38.00	-25	3,745	-0.67%
2020/01/16	1	37.95	1	38.00	38.10	0	3,723	0.00%
2020/01/15	1	38.70	0	0.00	38.65	1	3,685	0.03%
2020/01/14	6	39.46	1	38.65	39.55	5	3,599	0.14%
2020/01/13	10	38.09	0	0.00	38.20	10	3,464	0.29%
2020/01/10	1	38.90	0	0.00	38.20	1	3,435	0.03%
2020/01/09	0	0.00	3	38.98	38.40	-3	3,388	-0.09%
2020/01/08	17	38.03	0	0.00	37.70	17	3,270	0.52%
2020/01/03	1	38.35	0	0.00	37.75	1	3,076	0.03%
2020/01/02	1	38.40	1	39.55	38.95	0	2,986	0.00%
2019/12/31	0	0.00	2	38.35	38.90	-2	2,842	-0.07%
2019/12/27	0	0.00	2	39.25	38.80	-2	2,764	-0.07%
2019/12/26	3	38.98	8	38.96	38.60	-5	2,610	-0.19%
2019/12/25	7	39.79	3	39.88	39.70	4	2,519	0.16%
2019/12/24	14	38.81	18	38.34	38.60	-4	2,254	-0.18%
2019/12/23	8	38.10	0	0.00	38.10	8	2,078	0.38%
2019/12/20	3	38.17	10	38.12	38.30	-7	2,003	-0.35%
2019/12/19	64	38.33	82	37.95	38.80	-18	1,924	-0.94%
2019/12/18	11	36.43	12	37.29	36.95	-1	1,432	-0.07%
2019/12/17	22	34.30	1	34.35	34.25	21	1,122	1.87%
2019/12/16	0	0.00	15	33.70	33.70	-15	1,045	-1.43%
2019/12/13	0	0.00	10	33.60	33.35	-10	1,028	-0.97%
2019/12/11	10	33.23	10	33.30	33.30	0	980	0.00%
2019/11/28	2	32.60	0	0.00	32.45	2	1,158	0.17%
2019/11/22	2	31.80	0	0.00	31.75	2	1,135	0.18%
2019/11/21	0	0.00	2	31.50	31.90	-2	1,138	-0.18%
2019/11/20	2	31.85	2	31.60	31.75	0	1,144	0.00%
2019/11/19	2	31.90	0	0.00	32.00	2	1,154	0.17%
2019/11/13	6	30.90	0	0.00	30.90	6	1,148	0.52%
2019/10/30	4	32.65	4	32.40	32.45	0	1,154	0.00%
2019/09/26	5	33.50	0	0.00	33.60	5	1,522	0.33%
2019/09/25	20	33.50	0	0.00	33.90	20	1,527	1.31%
2019/09/23	1	34.40	20	34.88	35.00	-19	1,484	-1.28%
2019/09/20	0	0.00	4	34.21	34.05	-4	1,427	-0.28%
2019/09/19	0	0.00	2	33.80	33.75	-2	1,388	-0.14%
2019/09/17	0	0.00	1	34.15	34.10	-1	1,365	-0.07%
2019/09/11	0	0.00	10	34.95	33.90	-10	1,340	-0.75%
2019/09/10	10	33.50	0	0.00	34.50	10	1,292	0.77%
2019/09/09	0	0.00	1	34.00	33.85	-1	1,270	-0.08%
2019/09/06	2	34.50	1	34.30	34.15	1	1,250	0.08%
2019/09/05	11	34.02	0	0.00	34.15	11	1,194	0.92%
2019/08/28	4	32.51	0	0.00	32.45	4	1,020	0.39%
2019/08/19	1	31.95	0	0.00	32.00	1	983	0.10%
2019/07/29	0	0.00	7	34.05	34.30	-7	959	-0.73%
2019/07/26	7	34.30	0	0.00	34.25	7	944	0.74%
2019/07/24	0	0.00	2	33.30	33.95	-2	873	-0.23%
2019/07/19	2	32.80	0	0.00	32.80	2	830	0.24%
2019/07/17	1	32.70	1	32.85	32.65	0	852	0.00%
2019/07/15	1	33.80	0	0.00	33.70	1	1,057	0.09%
2019/07/12	0	0.00	6	33.25	33.50	-6	1,028	-0.58%
2019/07/11	6	33.26	0	0.00	33.25	6	998	0.60%
2019/06/28	0	0.00	1	32.70	32.30	-1	892	-0.11%
2019/05/29	0	0.00	5	29.10	29.10	-5	959	-0.52%
2019/05/10	1	31.40	0	0.00	31.20	1	1,076	0.09%
2019/04/23	0	0.00	1	34.20	34.15	-1	1,086	-0.09%
2019/04/22	2	35.35	1	35.00	34.90	1	1,043	0.10%
2019/04/19	1	34.30	0	0.00	34.35	1	904	0.11%
2019/03/04	0	0.00	5	34.05	34.05	-5	789	-0.63%
2019/02/26	5	34.75	0	0.00	34.00	5	786	0.64%
2019/02/25	5	34.10	0	0.00	34.00	5	760	0.66%
2018/12/17	0	0.00	1	31.30	31.10	-1	844	-0.12%
2018/12/03	0	0.00	4	33.25	33.25	-4	971	-0.41%
2018/11/30	2	32.20	0	0.00	32.40	2	951	0.21%
2018/11/29	0	0.00	1	32.00	31.95	-1	948	-0.11%
2018/11/28	1	31.60	5	31.58	32.10	-4	930	-0.43%
2018/11/27	1	30.85	0	0.00	31.00	1	912	0.11%
2018/11/26	0	0.00	3	30.45	30.40	-3	909	-0.33%
2018/11/23	1	30.50	0	0.00	30.15	1	909	0.11%
2018/11/22	0	0.00	3	31.23	30.80	-3	906	-0.33%
2018/11/16	0	0.00	2	30.60	30.55	-2	926	-0.22%
2018/11/14	2	30.13	0	0.00	30.05	2	936	0.21%
2018/11/12	1	30.60	0	0.00	30.65	1	970	0.10%
2018/11/08	5	31.09	0	0.00	30.90	5	1,006	0.50%
2018/11/07	2	30.95	0	0.00	31.20	2	1,011	0.20%
2018/11/06	0	0.00	4	30.80	30.60	-4	1,055	-0.38%
2018/11/01	4	29.89	0	0.00	30.35	4	1,103	0.36%
2018/10/31	0	0.00	4	29.30	29.60	-4	1,102	-0.36%
2018/10/30	4	28.35	0	0.00	28.55	4	1,125	0.36%
2018/10/29	0	0.00	2	28.80	28.55	-2	1,159	-0.17%
2018/10/26	2	28.55	0	0.00	28.60	2	1,163	0.17%
2018/10/25	0	0.00	3	29.05	28.80	-3	1,170	-0.26%
2018/10/24	3	29.95	0	0.00	30.00	3	1,156	0.26%
2018/10/23	1	30.35	0	0.00	30.05	1	1,162	0.09%
2018/10/22	2	30.55	1	30.75	30.55	1	1,172	0.09%
2018/10/19	1	30.40	0	0.00	30.50	1	1,179	0.08%
2018/10/16	0	0.00	3	30.42	30.25	-3	1,192	-0.25%
2018/10/15	0	0.00	2	29.95	30.10	-2	1,198	-0.17%
2018/10/11	0	0.00	5	28.87	28.80	-5	1,265	-0.40%
2018/10/09	2	31.50	0	0.00	31.55	2	1,223	0.16%
2018/10/08	0	0.00	4	31.55	31.40	-4	1,233	-0.32%
2018/09/20	0	0.00	7	34.00	33.80	-7	1,395	-0.50%
2018/09/12	0	0.00	2	32.80	32.85	-2	1,449	-0.14%
2018/09/11	0	0.00	6	32.91	33.15	-6	1,455	-0.41%
2018/09/10	10	31.75	0	0.00	31.20	10	1,445	0.69%
2018/09/07	5	34.41	0	0.00	33.30	5	1,423	0.35%
2018/09/03	3	36.22	0	0.00	36.10	3	1,494	0.20%
2018/08/31	0	0.00	4	36.60	36.75	-4	1,514	-0.26%
2018/08/27	2	35.90	0	0.00	36.35	2	1,823	0.11%
2018/08/23	3	35.83	0	0.00	35.85	3	1,880	0.16%
2018/08/22	2	36.00	0	0.00	35.80	2	1,915	0.10%
2018/08/17	1	36.00	0	0.00	36.00	1	2,021	0.05%
2018/08/15	1	36.50	0	0.00	36.55	1	2,061	0.05%
2018/08/14	5	37.00	0	0.00	37.35	5	2,134	0.23%
2018/08/09	2	39.65	2	39.25	39.15	0	2,203	0.00%
2018/08/07	0	0.00	1	38.95	38.80	-1	2,264	-0.04%
2018/08/06	1	39.25	0	0.00	39.40	1	2,294	0.04%
2018/08/03	0	0.00	1	39.20	39.20	-1	2,338	-0.04%
2018/08/01	1	38.80	0	0.00	38.75	1	2,430	0.04%
2018/07/25	2	38.00	0	0.00	38.25	2	2,566	0.08%
2018/07/20	0	0.00	2	37.88	37.90	-2	2,597	-0.08%
2018/07/18	10	39.00	10	38.70	38.50	0	2,653	0.00%
2018/07/17	0	0.00	1	37.90	37.95	-1	2,617	-0.04%
2018/07/16	1	37.50	0	0.00	37.50	1	2,651	0.04%
2018/07/11	15	38.05	15	37.77	37.60	0	2,760	0.00%
2018/07/06	2	36.28	0	0.00	36.10	2	2,858	0.07%
2018/07/04	1	37.75	5	37.60	37.55	-4	3,059	-0.13%
2018/06/14	5	41.27	0	0.00	41.00	5	4,248	0.12%
2018/06/13	0	0.00	5	42.05	41.85	-5	4,247	-0.12%
2018/06/08	1	42.60	3	42.10	42.05	-2	4,639	-0.04%
2018/06/06	0	0.00	1	42.55	42.50	-1	4,950	-0.02%
2018/06/05	4	43.19	1	43.00	42.70	3	5,044	0.06%
2018/06/04	1	42.45	1	42.85	44.35	0	5,171	0.00%
2018/05/30	2	41.83	0	0.00	41.70	2	5,766	0.03%
2018/05/22	1	42.50	1	41.95	41.65	0	5,664	0.00%
2018/05/17	0	0.00	1	41.75	41.65	-1	5,644	-0.02%
2018/05/16	1	41.35	0	0.00	41.40	1	5,580	0.02%
2018/05/11	5	41.10	0	0.00	40.95	5	5,607	0.09%
2018/05/10	0	0.00	7	41.50	41.95	-7	5,547	-0.13%
2018/05/08	1	40.50	0	0.00	40.90	1	5,465	0.02%
2018/05/03	7	38.55	0	0.00	38.50	7	5,488	0.13%
2018/04/27	2	38.83	0	0.00	38.90	2	5,670	0.04%
2018/04/17	0	0.00	1	41.10	40.75	-1	5,914	-0.02%
2018/04/16	0	0.00	10	41.95	41.80	-10	5,889	-0.17%
2018/04/12	0	0.00	2	42.10	42.00	-2	5,903	-0.03%
2018/03/31	0	0.00	1	44.60	44.40	-1	5,743	-0.02%
2018/03/28	3	44.33	0	0.00	44.10	3	5,666	0.05%
2018/03/26	3	44.43	1	44.30	44.40	2	5,569	0.04%
2018/03/23	0	0.00	1	43.35	43.80	-1	5,544	-0.02%
2018/03/22	1	47.00	1	46.55	46.30	0	5,442	0.00%
2018/03/21	20	48.58	7	49.46	48.50	13	5,236	0.25%
2018/03/20	0	0.00	2	46.15	46.25	-2	4,730	-0.04%
2018/03/19	1	45.60	0	0.00	45.60	1	4,719	0.02%
2018/03/15	0	0.00	1	47.35	46.75	-1	4,697	-0.02%
2018/03/14	0	46.95	8	46.95	47.15	-8	4,481	-0.18%
2018/03/13	10	46.70	3	46.73	46.60	7	4,445	0.16%
2018/03/12	2	46.50	4	46.61	46.20	-2	4,360	-0.05%
2018/03/09	1	45.70	8	46.57	46.90	-7	4,201	-0.17%
2018/03/08	3	46.52	4	47.25	45.90	-1	4,116	-0.02%
2018/03/07	23	47.40	37	46.89	44.80	-14	3,895	-0.36%
2018/03/06	1	43.60	3	44.45	46.05	-2	3,375	-0.06%
2018/02/23	1	42.15	1	42.20	42.05	0	3,770	0.00%
2018/02/21	0	42.00	0	0.00	41.55	0	3,881	0.00%
2018/02/12	1	40.10	1	39.90	40.10	0	3,863	0.00%
2018/02/08	0	0.00	2	40.75	40.95	-2	4,081	-0.05%
2018/02/06	6	38.84	5	39.55	39.80	1	4,188	0.02%
2018/02/05	0	0.00	3	42.90	42.95	-3	4,247	-0.07%
2018/01/31	1	44.50	1	44.35	44.65	0	4,595	0.00%
2018/01/30	1	45.25	0	0.00	44.65	1	4,746	0.02%
2018/01/29	3	46.25	0	0.00	46.10	3	4,769	0.06%
2018/01/24	1	44.75	5	44.72	44.90	-4	5,223	-0.08%
2018/01/23	12	46.23	17	45.67	45.00	-5	5,423	-0.09%
2018/01/22	7	45.70	9	45.19	46.05	-2	5,406	-0.04%
2018/01/18	4	44.11	10	43.81	43.90	-6	5,588	-0.11%
2018/01/16	0	43.85	0	0.00	44.00	0	5,905	0.00%
2018/01/12	6	42.85	0	0.00	43.15	6	6,429	0.09%
2018/01/10	1	42.10	0	0.00	42.25	1	7,143	0.01%
2018/01/08	0	0.00	1	43.95	43.05	-1	8,475	-0.01%
2018/01/05	1	44.40	0	0.00	43.70	1	8,609	0.01%
2018/01/03	0	0.00	1	43.65	43.45	-1	8,704	-0.01%
2018/01/02	2	42.33	0	0.00	42.40	2	8,698	0.02%