晶豪科 (3006)-國泰-忠孝券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	63.80	21	62.84	62.60	-21	1,995	-1.05%
2024/11/19	1	65.80	5	65.38	64.90	-4	1,960	-0.20%
2024/11/18	0	67.20	0	0.00	66.70	0	1,901	0.00%
2024/11/15	0	67.90	0.1	68.00	67.90	-0.1	1,902	0.00%
2024/11/14	1	67.40	0	0.00	66.80	1	1,909	0.05%
2024/11/13	2	68.80	1	68.70	68.50	1	1,890	0.05%
2024/11/12	3	69.67	5	69.56	69.00	-2	1,923	-0.10%
2024/11/11	1	70.40	1	70.80	71.20	0	1,922	0.00%
2024/11/08	3	70.87	21	70.59	70.20	-18	1,948	-0.92%
2024/11/07	1	71.60	1	71.71	71.60	0	1,980	0.00%
2024/11/06	0	0.00	1	68.90	69.00	-1	1,955	-0.05%
2024/11/05	0	0.00	1.1	68.19	68.50	-1.1	2,031	-0.05%
2024/11/04	5	67.20	0	0.00	67.10	5	2,211	0.23%
2024/11/01	5	66.50	0	0.00	68.50	5	2,323	0.22%
2024/10/30	0	0.00	0.1	69.12	68.10	-0.1	2,377	0.00%
2024/10/29	2	67.70	0	0.00	67.80	2	2,407	0.08%
2024/10/28	2.5	68.74	0	0.00	69.50	2.5	2,431	0.10%
2024/10/25	4	69.20	0	0.00	69.70	4	2,497	0.16%
2024/10/24	1	69.30	0	0.00	69.50	1	2,592	0.04%
2024/10/21	0	0.00	3	70.57	70.70	-3	2,847	-0.11%
2024/10/18	2	69.35	1	70.50	69.40	1	2,941	0.03%
2024/10/17	0	0.00	1.1	70.80	70.90	-1.1	2,993	-0.04%
2024/10/16	0	68.80	0	0.00	69.00	0	3,056	0.00%
2024/10/15	0	0.00	2	70.45	69.70	-2	3,115	-0.06%
2024/10/14	1	70.30	1	70.10	70.20	0	3,147	0.00%
2024/10/11	1	69.00	3	69.60	69.20	-2	3,218	-0.06%
2024/10/09	0	0.00	5	70.40	69.50	-5	3,303	-0.15%
2024/10/08	0	0.00	6	71.20	70.70	-6	3,319	-0.18%
2024/10/07	1	71.20	5	71.36	71.40	-4	3,403	-0.12%
2024/10/04	0	71.80	0.1	71.50	71.40	-0.1	3,502	0.00%
2024/10/01	1	72.40	1	72.00	72.20	0	3,531	0.00%
2024/09/30	1	72.70	0	0.00	72.70	1	3,632	0.03%
2024/09/27	1	74.30	0	0.00	74.00	1	3,789	0.03%
2024/09/26	3	73.97	0.2	74.72	74.70	2.9	3,833	0.07%
2024/09/25	2	73.30	3	72.33	72.80	-1	3,790	-0.03%
2024/09/24	3	71.47	4	71.00	71.70	-1	3,831	-0.03%
2024/09/23	4	72.03	0	0.00	71.70	4	3,892	0.10%
2024/09/20	1	72.10	1	71.10	71.10	0	4,025	0.00%
2024/09/19	0.3	70.00	0	0.00	70.70	0.3	4,173	0.01%
2024/09/18	1	70.10	1	71.10	69.50	0	4,374	0.00%
2024/09/13	1	70.30	0	0.00	70.70	1	5,049	0.02%
2024/09/12	0	0.00	2	70.05	70.20	-2	5,205	-0.04%
2024/09/10	3	69.30	2	67.30	68.20	1	5,543	0.02%
2024/09/09	2	67.10	2	69.00	69.60	0	5,671	0.00%
2024/09/06	4	68.65	0	0.00	68.70	4	5,906	0.07%
2024/09/05	11.5	68.84	4.2	67.93	68.20	7.4	5,959	0.12%
2024/09/04	7.4	69.36	1	70.40	69.30	6.4	5,936	0.11%
2024/09/03	3	76.41	2	75.60	74.90	1	5,896	0.02%
2024/09/02	2.2	77.64	3	79.40	77.00	-0.8	5,892	-0.01%
2024/08/30	0	0.00	2	79.90	79.40	-2	5,895	-0.03%
2024/08/28	0	0.00	1	79.60	79.50	-1	5,959	-0.02%
2024/08/27	4.2	79.76	1	79.50	79.80	3.2	6,027	0.05%
2024/08/26	0.2	81.00	1	82.20	80.40	-0.8	6,096	-0.01%
2024/08/23	0	0.00	3	79.00	81.20	-3	6,265	-0.05%
2024/08/22	1	81.50	0	0.00	81.60	1	6,390	0.02%
2024/08/21	1	81.70	0	0.00	80.90	1	6,450	0.02%
2024/08/16	0	0.00	10	81.80	81.90	-10	6,645	-0.15%
2024/08/15	2	80.35	0	0.00	80.50	2	6,642	0.03%
2024/08/14	10	80.70	1	80.90	80.20	9	6,650	0.14%
2024/08/12	2	79.40	1	78.55	79.10	1	6,671	0.01%
2024/08/09	5	78.24	4	78.78	77.70	1	6,680	0.01%
2024/08/08	0.3	75.00	0	0.00	75.30	0.3	6,648	0.00%
2024/08/07	3	75.43	3.5	76.16	76.70	-0.5	6,681	-0.01%
2024/08/06	2.6	70.33	5	72.98	73.30	-2.4	6,681	-0.04%
2024/08/05	6	75.63	7	74.87	74.70	-1	6,564	-0.02%
2024/08/02	5	85.05	1	83.60	82.90	4	6,511	0.06%
2024/08/01	11	87.36	0	0.00	88.70	11	6,619	0.17%
2024/07/31	2	85.94	2	85.15	84.80	0	6,745	0.00%
2024/07/30	2.5	84.72	1	83.80	83.70	1.5	6,876	0.02%
2024/07/29	2	86.35	0	0.00	83.60	2	6,917	0.03%
2024/07/26	8	84.61	5	85.80	86.40	3	6,865	0.04%
2024/07/23	2	91.60	1	91.60	90.10	1	6,877	0.01%
2024/07/22	6.8	90.61	1	90.00	91.10	5.8	6,893	0.08%
2024/07/19	5.3	95.27	0	0.00	93.70	5.3	6,874	0.08%
2024/07/18	4.3	96.71	2	97.25	98.40	2.3	6,911	0.03%
2024/07/17	6	98.23	2	99.05	98.20	4	6,931	0.06%
2024/07/16	6	97.85	7	98.13	97.20	-1	6,939	-0.01%
2024/07/15	2	96.80	1	97.40	96.30	1	6,937	0.01%
2024/07/12	7.6	96.90	0	0.00	96.90	7.6	6,918	0.11%
2024/07/11	6.8	99.04	4	99.13	98.20	2.8	6,892	0.04%
2024/07/10	0	100.50	0	0.00	99.90	0	6,890	0.00%
2024/07/09	1	99.11	0.1	102.40	101.00	0.9	6,903	0.01%
2024/07/08	3	103.45	6.3	102.45	103.50	-3.3	6,857	-0.05%
2024/07/05	3.3	101.32	3.2	101.52	101.00	0.2	6,774	0.00%
2024/07/04	6	103.91	4.6	103.31	101.50	1.5	6,915	0.02%
2024/07/03	11	100.43	31.1	101.67	103.00	-20.1	6,883	-0.29%
2024/07/02	3.4	96.05	17	95.20	95.10	-13.6	6,737	-0.20%
2024/07/01	9.7	98.29	5	97.80	97.60	4.7	6,706	0.07%
2024/06/28	2.6	99.56	2	100.00	100.50	0.6	6,692	0.01%
2024/06/27	6.1	100.40	19	100.19	99.60	-13	6,648	-0.20%
2024/06/26	4.5	102.08	4	104.25	102.00	0.5	6,586	0.01%
2024/06/25	25.2	102.44	26	102.60	104.00	-0.8	6,481	-0.01%
2024/06/24	8.2	103.76	4	104.50	104.50	4.1	6,387	0.06%
2024/06/21	22.3	104.36	9	104.28	103.50	13.3	6,242	0.21%
2024/06/20	24	104.00	184	104.55	105.00	-160	6,143	-2.60%	大賣/鉅額交易
2024/06/19	38.4	97.98	82	97.99	96.10	-43.6	5,799	-0.75%
2024/06/18	4.2	99.24	6.2	100.13	99.40	-2.1	5,769	-0.04%
2024/06/17	4	98.45	23.9	99.33	99.90	-19.9	5,593	-0.36%
2024/06/14	10	98.52	15.1	98.12	98.00	-5.1	5,487	-0.09%
2024/06/13	13.1	97.84	16.2	98.20	98.90	-3.1	5,365	-0.06%
2024/06/12	4	93.98	2	93.95	94.40	2	5,162	0.04%
2024/06/11	11.1	93.83	0	0.00	93.80	11.1	5,167	0.21%
2024/06/07	17	93.00	21	92.61	92.60	-4	5,209	-0.08%
2024/06/06	20.1	91.20	3	91.00	90.70	17.1	5,258	0.32%
2024/06/05	3.3	91.44	12	91.40	90.90	-8.7	5,294	-0.16%
2024/06/04	11.6	93.46	1	95.00	91.90	10.6	5,565	0.19%
2024/06/03	0.1	93.20	0	0.00	94.30	0.1	5,679	0.00%
2024/05/31	4.4	93.86	10	92.70	92.30	-5.6	5,722	-0.10%
2024/05/30	14.2	95.35	7.3	95.51	94.40	6.9	5,869	0.12%
2024/05/29	9.2	97.60	34.3	97.04	96.30	-25.1	6,372	-0.39%
2024/05/28	19.4	96.36	7.1	94.79	96.00	12.3	6,721	0.18%
2024/05/27	56.1	94.30	0	0.00	93.80	56.1	6,662	0.84%
2024/05/24	27	94.42	25.2	94.26	94.20	1.8	6,746	0.03%
2024/05/23	3.3	91.12	2	91.70	91.00	1.3	6,636	0.02%
2024/05/22	2	92.00	6	92.02	92.20	-4	6,727	-0.06%
2024/05/21	3.3	91.05	4	91.08	90.50	-0.7	6,760	-0.01%
2024/05/20	3	90.50	8	90.33	90.40	-5	6,873	-0.07%
2024/05/17	3	91.37	1	91.10	90.80	2	6,912	0.03%
2024/05/16	3.2	90.07	25	91.38	91.70	-21.8	6,992	-0.31%
2024/05/15	15.3	90.08	6	90.13	89.30	9.3	6,999	0.13%
2024/05/14	2.1	90.70	1	90.40	90.40	1.1	7,053	0.02%
2024/05/13	1	91.00	3	90.87	90.40	-2	7,074	-0.03%
2024/05/10	14	90.65	18	89.96	91.60	-4	7,071	-0.06%
2024/05/09	8.3	90.89	4	90.78	90.20	4.3	7,041	0.06%
2024/05/08	1	92.10	0	0.00	92.60	1	7,023	0.01%
2024/05/07	28.3	93.35	5.1	93.02	93.10	23.2	7,003	0.33%
2024/05/06	4.4	92.37	6	93.55	92.90	-1.6	6,867	-0.02%
2024/05/03	14	91.19	26	91.75	91.10	-12	6,731	-0.18%
2024/05/02	12.1	89.96	11	89.72	89.80	1.1	6,590	0.02%
2024/04/30	3.1	89.23	2	88.95	89.00	1.1	6,635	0.02%
2024/04/29	8	87.75	2.3	86.86	88.50	5.8	6,699	0.09%
2024/04/26	8.5	87.06	6.2	87.40	87.00	2.3	6,709	0.03%
2024/04/25	1	85.70	6	86.57	86.80	-5	6,717	-0.07%
2024/04/24	3	84.20	5	83.77	85.40	-2	6,684	-0.03%
2024/04/23	7	80.29	6.3	78.18	80.50	0.7	6,682	0.01%
2024/04/22	7.2	76.46	11.2	77.95	76.10	-4	6,654	-0.06%
2024/04/19	7.1	79.17	3.2	79.54	79.10	4	6,756	0.06%
2024/04/18	2.1	81.94	0	0.00	82.10	2.1	6,728	0.03%
2024/04/17	5	81.60	4.1	81.73	82.00	0.9	6,817	0.01%
2024/04/16	7.3	81.79	4	81.63	81.40	3.3	6,820	0.05%
2024/04/15	4	85.65	0	0.00	85.40	4	6,819	0.06%
2024/04/12	5	87.80	8.1	87.58	87.80	-3.1	6,916	-0.04%
2024/04/11	1.1	87.01	0	0.00	86.80	1.1	6,958	0.02%
2024/04/10	5.2	88.23	15.4	87.86	87.80	-10.2	7,129	-0.14%
2024/04/09	4.2	85.42	0	0.00	85.50	4.2	7,168	0.06%
2024/04/08	15	86.14	4	86.40	85.90	11	7,283	0.15%
2024/04/03	2.5	85.69	2	86.10	86.10	0.5	7,939	0.01%
2024/04/02	7.1	87.59	8	88.56	87.00	-0.9	8,545	-0.01%
2024/04/01	9	87.80	2.1	87.91	87.70	6.9	9,381	0.07%
2024/03/29	0.3	87.33	1.6	87.92	86.90	-1.3	9,821	-0.01%
2024/03/28	0	0.00	0.3	88.30	87.50	-0.3	9,982	0.00%
2024/03/27	4.7	88.59	14.1	89.23	88.10	-9.4	10,472	-0.09%
2024/03/26	2.2	88.86	1	90.30	86.90	1.2	10,622	0.01%
2024/03/25	0.2	90.23	4.4	90.33	89.00	-4.2	10,817	-0.04%
2024/03/22	20.2	90.35	18.1	90.12	91.30	2.1	11,127	0.02%
2024/03/21	10.4	87.49	6.2	87.14	87.50	4.2	11,590	0.04%
2024/03/20	4.2	84.43	7	85.19	84.50	-2.8	11,993	-0.02%
2024/03/19	1.4	85.05	0	0.00	85.30	1.4	12,189	0.01%
2024/03/18	5	85.88	5.2	84.72	86.30	-0.2	12,273	0.00%
2024/03/15	1	85.10	2.1	84.86	84.30	-1.1	12,360	-0.01%
2024/03/14	6.2	84.97	2.1	85.88	84.20	4.1	12,542	0.03%
2024/03/13	17.5	85.98	9	87.02	85.70	8.5	12,709	0.07%
2024/03/12	15.7	87.62	7	88.47	87.60	8.7	12,730	0.07%
2024/03/11	13	87.65	5.1	87.83	88.10	7.9	12,730	0.06%
2024/03/08	33.2	89.49	7.1	89.64	86.20	26.1	12,738	0.20%
2024/03/07	12.5	93.54	12	92.38	91.60	0.5	12,498	0.00%
2024/03/06	8	94.50	17	94.36	94.20	-9	12,427	-0.07%
2024/03/05	4.2	97.29	11	96.27	96.00	-6.8	12,475	-0.05%
2024/03/04	64.5	100.12	26.5	100.20	97.80	38.1	12,374	0.31%
2024/03/01	5	96.23	35.3	96.71	97.70	-30.3	11,957	-0.25%
2024/02/29	1	91.60	7	92.59	93.50	-6	11,675	-0.05%
2024/02/27	16	92.49	8.2	93.36	91.40	7.8	12,013	0.07%
2024/02/26	2	90.80	0	0.00	90.90	2	12,614	0.02%
2024/02/23	8	93.81	4	92.93	91.50	4	12,676	0.03%
2024/02/22	9	94.00	5	94.98	93.00	4	12,679	0.03%
2024/02/21	5	94.10	16	94.83	94.20	-11	12,772	-0.09%
2024/02/20	6	94.22	11	94.09	93.00	-5	12,820	-0.04%
2024/02/19	11.1	92.99	12	92.93	93.70	-0.9	13,057	-0.01%
2024/02/16	2	93.10	0	0.00	93.00	2	13,362	0.01%
2024/02/15	0	0.00	8	92.70	93.10	-8	13,637	-0.06%
2024/02/05	2	89.90	2	90.25	90.00	0	13,778	0.00%
2024/02/02	12	91.79	2	91.70	91.00	10	13,828	0.07%
2024/02/01	4	92.50	6.3	92.55	92.40	-2.3	13,835	-0.02%
2024/01/31	1	91.11	2	92.15	92.20	-1	13,903	-0.01%
2024/01/30	0	0.00	2	92.00	91.90	-2	13,939	-0.01%
2024/01/29	6	92.80	6	93.33	92.80	0	14,016	0.00%
2024/01/26	2	92.55	1	92.50	92.80	1	14,142	0.01%
2024/01/25	4	92.31	2.3	92.61	92.10	1.8	14,364	0.01%
2024/01/24	14	95.41	10.1	93.39	93.10	3.9	14,438	0.03%
2024/01/23	6	94.77	7	94.41	94.20	-1	14,383	-0.01%
2024/01/22	4.6	92.91	9	93.32	93.90	-4.5	14,346	-0.03%
2024/01/19	1	91.60	1	91.19	91.20	0	14,326	0.00%
2024/01/18	6.2	89.24	4	89.60	89.80	2.2	14,408	0.02%
2024/01/17	3	90.90	1	89.05	89.10	2	14,443	0.01%
2024/01/16	1	93.10	1.1	93.19	92.10	-0.1	14,495	0.00%
2024/01/15	2.1	93.31	3.1	93.30	94.00	-1	14,638	-0.01%
2024/01/12	4	91.39	7	91.27	90.30	-3	14,669	-0.02%
2024/01/11	6.1	91.60	5	91.68	91.90	1.1	14,781	0.01%
2024/01/10	7.1	91.20	7	90.91	90.90	0.1	14,929	0.00%
2024/01/09	13	91.39	8	91.35	91.00	5	15,123	0.03%
2024/01/08	19.1	92.10	5	94.42	91.50	14.1	15,235	0.09%
2024/01/05	18.1	94.38	26	94.32	94.10	-7.9	15,400	-0.05%
2024/01/04	24	93.96	12	94.91	93.80	12	15,901	0.08%
2024/01/03	20	94.67	9	95.43	95.90	11	16,468	0.07%
2024/01/02	28	96.39	10.1	96.44	95.80	17.9	16,879	0.11%
2023/12/29	48.3	101.01	37	99.52	98.00	11.3	16,973	0.07%
2023/12/28	27.4	106.76	21	107.07	106.50	6.4	16,790	0.04%
2023/12/27	34.2	103.66	71.2	103.64	106.50	-37	16,505	-0.22%
2023/12/26	17.2	98.94	14.6	99.45	99.00	2.6	15,713	0.02%
2023/12/25	21	97.80	17	97.62	97.30	4	15,376	0.03%
2023/12/22	37	97.61	32	97.15	97.10	5	15,220	0.03%
2023/12/21	10	93.87	9	94.76	94.90	1	14,733	0.01%
2023/12/20	32	94.95	15	95.37	93.20	17	14,532	0.12%
2023/12/19	10	96.64	12	95.89	96.00	-2	14,283	-0.01%
2023/12/18	27	98.61	23.3	98.82	98.60	3.7	13,939	0.03%
2023/12/15	10.2	96.49	31.4	96.88	96.20	-21.2	13,327	-0.16%
2023/12/14	17.1	95.04	31	95.59	94.10	-13.9	12,871	-0.11%
2023/12/13	8	95.18	31.3	95.62	94.20	-23.3	12,751	-0.18%
2023/12/12	9	94.90	2	95.10	94.50	7	12,899	0.05%
2023/12/11	9.2	95.00	10	95.46	94.90	-0.8	13,012	-0.01%
2023/12/08	10	93.00	9	93.32	92.80	1	12,840	0.01%
2023/12/07	4	92.15	2.2	91.22	90.80	1.9	12,642	0.01%
2023/12/06	8	92.08	22	91.51	93.20	-14	12,616	-0.11%
2023/12/05	18.1	90.94	12	91.84	90.00	6.1	12,628	0.05%
2023/12/04	20	92.25	3.3	91.40	91.30	16.7	12,807	0.13%
2023/12/01	13	92.98	9	92.76	92.50	4	12,827	0.03%
2023/11/30	17.3	95.21	5.1	95.94	94.50	12.3	12,799	0.10%
2023/11/29	4	94.47	1.4	94.91	94.60	2.7	12,692	0.02%
2023/11/28	13.6	92.90	23	94.16	94.60	-9.4	12,595	-0.07%
2023/11/27	9.4	90.82	6.2	91.35	90.50	3.2	12,468	0.03%
2023/11/24	46.2	95.00	11	94.55	93.60	35.2	12,281	0.29%
2023/11/23	73.5	99.62	46.2	98.97	97.80	27.2	11,856	0.23%
2023/11/22	19	94.94	20	94.33	95.40	-1	11,103	-0.01%
2023/11/21	19	95.16	8	94.75	94.10	11	11,002	0.10%
2023/11/20	16.4	97.08	18.2	96.38	95.90	-1.8	10,868	-0.02%
2023/11/17	2	95.10	28.1	96.23	96.70	-26.1	10,684	-0.24%
2023/11/16	63.1	96.12	33	96.37	94.60	30.1	10,505	0.29%
2023/11/15	35	96.51	34	97.14	95.10	1	10,204	0.01%
2023/11/14	22.3	94.73	54.6	95.89	94.80	-32.3	9,805	-0.33%
2023/11/13	45	94.06	17	94.19	94.40	28	9,481	0.30%
2023/11/10	12.3	91.87	11	91.11	90.00	1.3	9,262	0.01%
2023/11/09	3	91.30	5	90.92	90.30	-2	9,186	-0.02%
2023/11/08	13.7	92.41	5	92.04	91.60	8.7	9,185	0.09%
2023/11/07	6	93.61	13	93.91	93.90	-7	9,080	-0.08%
2023/11/06	6	92.28	12	92.81	93.50	-6	9,014	-0.07%
2023/11/03	10.1	91.73	11.1	92.31	92.60	-0.9	8,903	-0.01%
2023/11/02	14.1	90.10	14	90.46	91.40	0.1	8,743	0.00%
2023/11/01	13.5	86.59	16	86.72	86.90	-2.5	8,490	-0.03%
2023/10/31	11	85.77	8.2	86.53	83.90	2.8	8,387	0.03%
2023/10/30	4	86.85	2	86.30	86.30	2	8,340	0.02%
2023/10/27	35	86.12	37	85.76	85.60	-2	8,296	-0.02%
2023/10/26	9.1	88.34	23.1	88.48	86.80	-14	8,238	-0.17%
2023/10/25	20	92.22	7.1	91.76	91.00	12.9	8,206	0.16%
2023/10/24	15	92.59	14	92.75	92.80	1	8,170	0.01%
2023/10/23	9	93.76	12	94.56	93.20	-3	8,034	-0.04%
2023/10/20	24	92.97	20	92.42	93.90	4	7,842	0.05%
2023/10/19	19.3	92.48	25	93.04	92.00	-5.7	7,676	-0.07%
2023/10/18	24	92.75	31	93.90	92.80	-7	7,555	-0.09%
2023/10/17	31	94.50	32.2	95.39	93.30	-1.2	7,316	-0.02%
2023/10/16	41	95.09	4	94.83	93.90	37	7,106	0.52%
2023/10/13	57	96.66	44	97.13	97.20	13	6,938	0.19%
2023/10/12	60	94.85	66.4	95.56	97.10	-6.4	6,667	-0.10%
2023/10/11	90.3	95.56	89.3	95.32	93.70	1	6,107	0.02%
2023/10/06	22.5	91.77	45.3	91.80	94.40	-22.8	5,365	-0.43%
2023/10/05	32	87.70	30	87.49	86.70	2	4,757	0.04%
2023/10/04	32	87.46	26	88.27	86.70	6	4,523	0.13%
2023/10/03	10	85.71	20.5	87.21	90.00	-10.5	4,052	-0.26%
2023/10/02	4	81.20	15	80.49	81.90	-11	3,790	-0.29%
2023/09/28	14	78.64	4	78.15	77.50	10	3,717	0.27%
2023/09/27	2	81.05	14	81.37	81.50	-12	3,621	-0.33%
2023/09/26	1	82.10	2	81.95	81.50	-1	3,628	-0.03%
2023/09/25	1	84.40	3	84.40	84.40	-2	3,647	-0.05%
2023/09/22	2	82.75	1	82.80	83.90	1	3,658	0.03%
2023/09/21	2	82.95	1	83.10	83.10	1	3,731	0.03%
2023/09/20	6	85.08	4	83.98	83.80	2	3,726	0.05%
2023/09/19	6	86.50	5	86.22	85.30	1	3,716	0.03%
2023/09/18	14.1	86.91	33	87.33	86.50	-18.9	3,687	-0.51%
2023/09/15	46	87.47	38.3	87.52	88.00	7.7	3,669	0.21%
2023/09/14	43	84.81	20.1	84.43	84.40	22.9	3,468	0.66%
2023/09/13	6	82.53	4	81.33	81.10	2	3,336	0.06%
2023/09/12	0	0.00	2	81.80	82.10	-2	3,409	-0.06%
2023/09/11	8	82.85	14.2	82.40	81.40	-6.2	3,421	-0.18%
2023/09/08	3.2	82.62	4	81.70	81.10	-0.8	3,384	-0.02%
2023/09/07	30.1	82.11	36	83.13	82.60	-5.9	3,366	-0.18%
2023/09/06	6	79.82	4	79.33	79.10	2	3,141	0.06%
2023/09/05	5	78.08	11	77.45	78.00	-6	3,091	-0.19%
2023/09/04	11	76.01	4	76.10	75.90	7	3,127	0.22%
2023/09/01	0	0.00	10	75.93	75.90	-10	3,179	-0.31%
2023/08/30	61	74.24	58	74.20	74.00	3	3,237	0.09%
2023/08/29	1	71.00	2	71.45	71.60	-1	3,261	-0.03%
2023/08/28	1	70.30	1	70.00	70.00	0	3,396	0.00%
2023/08/25	0	70.10	0	0.00	70.40	0	3,864	0.00%
2023/08/24	5	71.42	0	0.00	70.50	5	3,987	0.13%
2023/08/23	0	0.00	1	70.30	70.50	-1	4,358	-0.02%
2023/08/22	3	70.70	0	0.00	70.00	3	4,483	0.07%
2023/08/21	0	0.00	5	70.70	70.90	-5	4,526	-0.11%
2023/08/18	1	70.60	1	71.80	70.80	0	4,585	0.00%
2023/08/17	1	70.60	2	71.50	71.50	-1	4,649	-0.02%
2023/08/16	0	69.40	0	0.00	70.20	0	4,748	0.00%
2023/08/15	3	69.60	3	69.90	70.00	0	4,851	0.00%
2023/08/14	4.4	69.00	2	68.30	68.30	2.4	5,012	0.05%
2023/08/11	1	74.20	0	0.00	73.50	1	5,246	0.02%
2023/08/10	0	75.20	0	0.00	74.30	0	5,432	0.00%
2023/08/09	2	77.85	1	76.20	76.30	1	5,468	0.02%
2023/08/07	0	76.40	0	0.00	77.40	0	5,980	0.00%
2023/08/04	1	76.60	0	0.00	76.90	1	6,023	0.02%
2023/08/02	3	78.37	1	77.30	76.70	2	6,144	0.03%
2023/08/01	2	78.90	1	78.51	78.70	1	6,218	0.02%
2023/07/31	6	79.33	11	78.10	78.00	-5	6,274	-0.08%
2023/07/28	8	79.03	2	79.50	78.70	6	6,365	0.09%
2023/07/27	5	76.36	5	76.62	77.30	0	6,376	0.00%
2023/07/26	8.2	73.47	1	73.60	73.40	7.2	6,357	0.11%
2023/07/25	1	75.80	0	76.00	75.60	1	6,422	0.02%
2023/07/24	2	75.10	3	75.17	75.10	-1	6,526	-0.02%
2023/07/21	0	77.10	0	0.00	77.50	0	6,553	0.00%
2023/07/20	2	78.20	2	78.20	78.40	0	6,608	0.00%
2023/07/19	1	77.20	2	78.55	77.20	-1	6,638	-0.02%
2023/07/18	0	78.09	1	77.70	77.60	-1	6,699	-0.01%
2023/07/17	1	79.09	3	78.80	79.10	-2	6,752	-0.03%
2023/07/14	1	78.00	0	0.00	77.70	1	6,804	0.01%
2023/07/13	6	79.51	0.5	79.30	78.10	5.5	6,876	0.08%
2023/07/12	0	79.03	0	0.00	78.40	0	6,990	0.00%
2023/07/11	1	78.60	2	79.20	79.30	-1	7,184	-0.01%
2023/07/10	2	76.60	0.5	77.10	76.70	1.5	7,530	0.02%
2023/07/07	9	77.74	9	77.84	77.40	0	8,160	0.00%
2023/07/06	1	80.30	2	80.45	80.40	-1	8,835	-0.01%
2023/07/05	7	80.83	0	0.00	80.50	7	8,981	0.08%
2023/07/04	0	0.00	3	81.27	81.30	-3	9,253	-0.03%
2023/07/03	6	81.70	1	81.90	81.50	5	9,335	0.05%
2023/06/30	2	82.30	0	0.00	82.10	2	9,685	0.02%
2023/06/29	9	82.69	3	83.53	81.70	6	9,764	0.06%
2023/06/27	1	81.80	0	0.00	80.00	1	9,680	0.01%
2023/06/26	0	82.10	0	0.00	81.30	0	9,683	0.00%
2023/06/21	5	83.98	0	0.00	83.50	5	9,704	0.05%
2023/06/20	4	86.32	1	85.80	85.80	3	9,637	0.03%
2023/06/19	6	89.27	1	89.10	88.10	5	9,601	0.05%
2023/06/16	1	88.80	7	89.26	89.50	-6	9,541	-0.06%
2023/06/15	5	87.82	1	88.20	88.10	4	9,426	0.04%
2023/06/14	2	87.65	0	0.00	86.90	2	9,389	0.02%
2023/06/13	1	87.80	1	89.10	87.40	0	9,374	0.00%
2023/06/12	2	86.55	1	87.00	87.00	1	9,333	0.01%
2023/06/09	0	0.00	1	86.10	86.20	-1	9,311	-0.01%
2023/06/08	3	87.93	1	85.70	85.50	2	9,299	0.02%
2023/06/07	1	88.00	2.1	88.72	89.20	-1.1	9,253	-0.01%
2023/06/06	4	86.85	4.1	86.96	87.40	-0.1	9,200	0.00%
2023/06/05	1	88.50	3.2	88.75	88.60	-2.2	9,165	-0.02%
2023/06/02	1	88.10	14	88.26	87.70	-13	9,175	-0.14%
2023/06/01	1	87.00	2	87.10	86.90	-1	9,233	-0.01%
2023/05/31	32.3	89.70	50.2	91.03	88.40	-17.9	9,351	-0.19%
2023/05/30	1	88.40	2	87.85	88.40	-1	8,932	-0.01%
2023/05/29	12.7	87.43	17	88.02	88.20	-4.3	8,924	-0.05%
2023/05/26	5.1	83.39	6	83.53	82.90	-0.9	8,674	-0.01%
2023/05/25	9	82.70	1	82.80	82.60	8	8,601	0.09%
2023/05/24	1	82.60	0	0.00	82.60	1	8,610	0.01%
2023/05/23	1	81.40	1	82.40	82.80	0	8,640	0.00%
2023/05/22	2	82.39	1	81.00	81.00	1	8,641	0.01%
2023/05/19	3.1	81.28	7	82.29	80.30	-3.9	8,639	-0.05%
2023/05/18	6.1	82.71	1	82.40	82.10	5.1	8,575	0.06%
2023/05/17	19	82.88	22.1	82.47	82.80	-3.1	8,470	-0.04%
2023/05/16	11	79.85	4	80.25	79.50	7	8,189	0.09%
2023/05/15	1	77.60	2	78.35	77.20	-1	8,029	-0.01%
2023/05/12	1	77.20	1	78.50	78.90	0	8,012	0.00%
2023/05/11	24	78.48	19	79.43	78.50	5	7,903	0.06%
2023/05/10	1	76.80	2	76.55	76.40	-1	7,560	-0.01%
2023/05/09	4	76.03	1	75.00	76.50	3	7,550	0.04%
2023/05/08	4	77.30	2	77.50	77.10	2	7,487	0.03%
2023/05/05	3.4	75.33	1	75.00	75.00	2.4	7,472	0.03%
2023/05/04	3	75.90	2	76.00	75.50	1	7,669	0.01%
2023/05/03	4	77.80	5	77.88	77.30	-1	7,660	-0.01%
2023/05/02	4	80.18	4.2	80.59	80.30	-0.2	7,633	0.00%
2023/04/28	9.1	81.31	15	81.17	81.00	-6	7,702	-0.08%
2023/04/27	9	79.96	1	79.20	79.20	8	7,606	0.11%
2023/04/26	3.2	78.23	0	0.00	78.60	3.2	7,507	0.04%
2023/04/25	2	80.60	3	80.13	79.60	-1	7,458	-0.01%
2023/04/24	2	83.95	5.2	84.28	83.10	-3.2	7,392	-0.04%
2023/04/21	2.2	82.97	6.1	83.24	82.90	-4	7,385	-0.05%
2023/04/20	1	85.90	3	85.43	85.20	-2	7,404	-0.03%
2023/04/19	1.2	88.08	0	0.00	87.50	1.2	7,393	0.02%
2023/04/18	5	89.00	2	89.45	88.50	3	7,363	0.04%
2023/04/17	7	88.99	11	89.82	90.20	-4	7,372	-0.05%
2023/04/14	30	90.42	8.2	89.51	88.30	21.8	7,251	0.30%
2023/04/13	31	91.14	17.1	90.91	89.30	14	7,066	0.20%
2023/04/12	31	92.84	35	92.27	95.40	-4	6,675	-0.06%
2023/04/11	45.1	88.49	51.6	89.12	90.40	-6.5	6,027	-0.11%
2023/04/10	18	84.84	13	82.82	83.40	5	5,275	0.09%
2023/04/07	9	84.04	36.5	84.39	84.00	-27.5	5,117	-0.54%
2023/04/06	4	81.45	3	81.70	81.70	1	4,834	0.02%
2023/03/31	28	84.82	28.7	84.19	83.30	-0.7	4,761	-0.01%
2023/03/30	10	80.74	5.3	80.59	79.50	4.8	4,387	0.11%
2023/03/29	1	77.60	2	77.90	77.90	-1	4,307	-0.02%
2023/03/28	4	78.85	3	78.10	78.10	1	4,332	0.02%
2023/03/27	3	80.63	1	81.10	79.70	2	4,316	0.05%
2023/03/24	2.6	81.15	12.4	81.38	81.30	-9.8	4,288	-0.23%
2023/03/22	0.1	79.60	24.3	80.23	79.80	-24.2	4,221	-0.57%
2023/03/21	5	80.00	10	79.95	80.10	-5	4,214	-0.12%
2023/03/20	4	78.55	12	78.73	78.90	-8	4,193	-0.19%
2023/03/17	5.5	77.52	7.5	77.53	77.40	-2	4,189	-0.05%
2023/03/16	3	76.13	0	0.00	76.00	3	4,209	0.07%
2023/03/15	2	77.00	2	77.90	77.30	0	4,292	0.00%
2023/03/13	10	76.83	14	76.89	77.50	-4	4,424	-0.09%
2023/03/10	3.1	77.43	11	77.08	77.20	-7.9	4,491	-0.18%
2023/03/09	8	79.67	22	79.26	79.20	-14	4,553	-0.31%
2023/03/08	33.1	80.21	0.5	79.78	79.70	32.6	4,574	0.71%
2023/03/07	14.6	79.48	2	79.35	79.00	12.6	4,603	0.27%
2023/03/06	35.1	81.48	1	80.00	80.30	34.1	4,617	0.74%
2023/03/03	7.2	80.03	26	79.83	81.50	-18.8	4,709	-0.40%
2023/03/02	6.6	75.38	0	0.00	75.30	6.6	4,504	0.15%
2023/03/01	5	75.84	11	76.23	75.30	-6	4,497	-0.13%
2023/02/24	21.1	80.85	3	80.77	78.90	18.1	4,454	0.41%
2023/02/23	3	83.37	10.1	83.47	83.50	-7.1	4,434	-0.16%
2023/02/22	5	82.76	3.4	82.22	82.00	1.6	4,662	0.03%
2023/02/21	0	83.50	4	83.83	83.90	-4	5,227	-0.08%
2023/02/20	14	82.49	3	82.50	82.90	11	5,457	0.20%
2023/02/17	1	80.80	8	81.58	80.70	-7	5,453	-0.13%
2023/02/16	3	79.23	4	79.93	81.10	-1	5,428	-0.02%
2023/02/15	1	78.30	4	78.70	77.90	-3	5,561	-0.05%
2023/02/14	1	78.00	2	78.00	78.30	-1	5,519	-0.02%
2023/02/13	3	77.03	0.1	77.38	76.70	3	5,568	0.05%
2023/02/10	4	79.08	2	80.20	78.60	2	5,608	0.04%
2023/02/09	2	79.55	0	0.00	79.40	2	5,636	0.04%
2023/02/08	2	80.55	4	80.83	80.40	-2	5,649	-0.04%
2023/02/07	6	79.73	0	0.00	79.70	6	5,645	0.11%
2023/02/06	7	79.51	1.1	80.55	79.60	5.9	5,676	0.10%
2023/02/03	9	81.63	3	81.77	81.50	6	5,641	0.11%
2023/02/02	7.1	81.44	10.5	82.74	82.70	-3.4	5,594	-0.06%
2023/02/01	9.1	78.17	6	78.03	79.00	3.1	5,494	0.06%
2023/01/31	4	76.50	7	77.16	77.80	-3	5,401	-0.06%
2023/01/30	3	75.13	5	74.50	76.40	-2	5,323	-0.04%
2023/01/17	2.2	72.05	1	72.40	72.50	1.2	5,237	0.02%
2023/01/16	0	0.00	12	71.63	71.80	-12	5,278	-0.23%
2023/01/13	4	72.00	0	71.20	71.00	4	5,309	0.08%
2023/01/12	1	73.40	1	73.30	72.20	0	5,361	0.00%
2023/01/11	0	0.00	1	73.00	72.90	-1	5,391	-0.02%
2023/01/10	5	73.24	3	73.33	72.80	2	5,429	0.04%
2023/01/09	2.4	72.08	6	71.97	72.00	-3.6	5,357	-0.07%
2023/01/06	2	69.55	2	69.90	71.00	0	5,343	0.00%
2023/01/05	3.1	70.93	6	71.15	69.30	-3	5,345	-0.06%
2023/01/04	1	68.00	0	0.00	68.20	1	5,307	0.02%
2023/01/03	1	65.82	1	66.90	67.40	0	5,384	0.00%
2022/12/29	12	65.30	5	64.76	65.50	7	5,502	0.13%
2022/12/28	1	65.10	7	64.79	64.50	-6	5,798	-0.10%
2022/12/27	2	66.90	2	66.80	66.60	0	5,940	0.00%
2022/12/26	0	0.00	0.3	65.90	65.90	-0.3	5,967	0.00%
2022/12/23	3	66.10	4	64.40	66.20	-1	6,004	-0.02%
2022/12/22	3	66.60	4	66.78	66.20	-1	6,016	-0.02%
2022/12/21	1	66.50	0	0.00	66.30	1	6,041	0.02%
2022/12/20	0	67.80	0	0.00	66.70	0	6,045	0.00%
2022/12/19	0	0.00	0.1	70.20	70.10	-0.1	6,068	0.00%
2022/12/14	1	71.40	0	0.00	71.10	1	6,116	0.02%
2022/12/13	1	70.20	0	0.00	70.70	1	6,106	0.02%
2022/12/12	0	68.90	0	0.00	69.70	0	6,104	0.00%
2022/12/09	0	0.00	1	70.30	69.80	-1	6,104	-0.02%
2022/12/07	6	70.63	1	70.00	69.50	5	6,099	0.08%
2022/12/06	1	75.10	0	0.00	72.50	1	6,032	0.02%
2022/12/05	4	77.03	5	77.20	76.30	-1	5,967	-0.02%
2022/12/02	3	75.83	4	76.30	76.10	-1	5,958	-0.02%
2022/12/01	3	74.83	7	75.41	75.00	-4	5,905	-0.07%
2022/11/30	1	72.70	1	72.00	72.90	0	5,877	0.00%
2022/11/29	4	71.58	32	71.50	71.50	-28	5,948	-0.47%
2022/11/28	5	72.88	6	72.92	72.80	-1	5,931	-0.02%
2022/11/25	33	73.44	25	73.44	72.60	8	5,916	0.14%
2022/11/24	5	76.00	4	76.23	76.90	1	5,713	0.02%
2022/11/23	3	75.33	1	75.00	75.10	2	5,706	0.03%
2022/11/22	2	75.00	2	75.05	74.50	0	5,738	0.00%
2022/11/21	1	76.90	3	76.90	75.50	-2	5,732	-0.03%
2022/11/18	23.1	78.82	13.1	78.62	77.30	10	5,687	0.18%
2022/11/17	49.1	77.61	14.1	78.18	78.80	35	5,449	0.64%
2022/11/16	6.1	73.88	18.3	76.99	78.20	-12.2	4,874	-0.25%
2022/11/15	1	71.20	1	71.10	71.10	0	4,611	0.00%
2022/11/14	5	70.62	4	70.48	70.60	1	4,618	0.02%
2022/11/11	1	69.60	5	70.88	71.10	-4	4,619	-0.09%
2022/11/10	2	67.70	2	67.90	68.00	0	4,493	0.00%
2022/11/09	1	67.90	3.2	67.84	67.80	-2.2	4,664	-0.05%
2022/11/08	7	67.53	5	68.12	66.50	2	4,761	0.04%
2022/11/07	8.1	66.89	8	66.60	66.40	0.1	4,790	0.00%
2022/11/04	5.1	64.78	7.6	64.47	65.60	-2.5	4,774	-0.05%
2022/11/03	3	64.70	5	63.18	65.00	-2	4,775	-0.04%
2022/11/02	2	62.95	4	63.65	63.60	-2	4,769	-0.04%
2022/11/01	2	63.00	1	63.00	62.20	1	4,755	0.02%
2022/10/31	2	63.15	3	62.90	62.40	-1	4,775	-0.02%
2022/10/28	3	62.37	4	61.50	62.40	-1	4,779	-0.02%
2022/10/27	3	64.77	2	64.60	65.50	1	4,668	0.02%
2022/10/26	0	0.00	2	64.10	63.70	-2	4,718	-0.04%
2022/10/24	6	67.50	0	0.00	65.20	6	4,779	0.13%
2022/10/21	2	66.20	4.1	67.10	65.10	-2.1	4,787	-0.04%
2022/10/20	0	0.00	0.2	65.00	67.60	-0.2	4,789	0.00%
2022/10/19	4	66.88	3	66.47	65.60	1	4,846	0.02%
2022/10/18	6	66.92	13	67.12	67.50	-7	4,834	-0.14%
2022/10/17	3	64.23	5	64.62	66.00	-2	4,872	-0.04%
2022/10/14	3	63.83	3.3	64.58	64.60	-0.3	4,999	-0.01%
2022/10/13	0	61.50	1	60.80	60.50	-1	5,060	-0.02%
2022/10/12	5	63.50	4	63.73	63.50	1	5,071	0.02%
2022/10/11	0	0.00	1	63.00	63.10	-1	5,096	-0.02%
2022/10/07	3	69.00	4	68.90	68.50	-1	5,077	-0.02%
2022/10/06	2	70.10	1	70.80	70.10	1	5,125	0.02%
2022/10/05	13	71.30	13.3	70.22	71.50	-0.3	5,108	-0.01%
2022/10/04	3.2	69.24	4	68.95	70.40	-0.8	4,902	-0.02%
2022/09/30	0.2	62.65	0	0.00	63.80	0.2	4,937	0.00%
2022/09/29	0.2	62.50	0.2	61.52	61.90	0	5,048	0.00%
2022/09/28	0	63.50	1	61.50	60.30	-1	5,160	-0.02%
2022/09/27	1	63.20	4	63.25	64.60	-3	5,367	-0.06%
2022/09/26	1	64.00	1	63.70	62.80	0	5,531	0.00%
2022/09/23	1	67.40	0	0.00	67.10	1	5,785	0.02%
2022/09/21	0	68.40	0	0.00	67.80	0	6,012	0.00%
2022/09/20	0	0.00	1	69.00	69.10	-1	6,079	-0.02%
2022/09/19	0	69.50	0	0.00	68.80	0	6,173	0.00%
2022/09/16	0	0.00	1	70.30	70.00	-1	6,316	-0.02%
2022/09/15	0	0.00	3	70.90	70.80	-3	6,468	-0.05%
2022/09/14	0	70.20	1	71.30	71.60	-1	6,651	-0.02%
2022/09/13	0	0.00	1	73.10	72.30	-1	6,813	-0.01%
2022/09/12	6	72.35	3	71.97	72.00	3	6,959	0.04%
2022/09/08	0	0.00	1	70.70	71.10	-1	7,043	-0.01%
2022/09/07	2.1	69.04	1	69.00	69.00	1.1	7,130	0.02%
2022/09/06	3.1	69.97	1.5	71.33	70.10	1.6	7,286	0.02%
2022/09/05	1	72.00	2	73.40	72.00	-1	7,391	-0.01%
2022/09/02	0	0.00	1	77.40	76.20	-1	7,353	-0.01%
2022/09/01	0	0.00	2	78.25	77.50	-2	7,355	-0.03%
2022/08/31	1	79.60	0	0.00	79.60	1	7,426	0.01%
2022/08/30	0.5	79.10	0	0.00	79.40	0.5	7,440	0.01%
2022/08/29	1.5	78.93	0	0.00	78.80	1.5	7,428	0.02%
2022/08/26	1	83.10	0	0.00	82.80	1	7,448	0.01%
2022/08/25	3	81.57	2.1	81.67	82.30	1	7,486	0.01%
2022/08/24	1	81.30	1	80.90	79.80	0	7,643	0.00%
2022/08/23	0	80.40	2	80.60	81.00	-2	7,740	-0.03%
2022/08/22	1	83.10	0	0.00	81.20	1	7,891	0.01%
2022/08/19	10	83.13	10.8	83.11	83.10	-0.8	7,889	-0.01%
2022/08/18	1	81.10	1	82.50	82.80	0	7,910	0.00%
2022/08/17	0	82.00	2	82.50	82.50	-2	7,902	-0.03%
2022/08/16	5.3	82.94	7.1	83.25	82.90	-1.8	8,001	-0.02%
2022/08/15	5	82.25	4.3	82.92	84.20	0.8	7,872	0.01%
2022/08/12	5	79.64	3.1	79.75	80.00	1.9	7,777	0.02%
2022/08/11	12	77.87	16	77.40	77.00	-4	7,792	-0.05%
2022/08/10	3	76.97	0	0.00	76.50	3	7,955	0.04%
2022/08/09	0.1	77.50	0	0.00	77.80	0.1	8,009	0.00%
2022/08/08	5	78.00	0	0.00	78.00	5	8,061	0.06%
2022/08/05	1	78.63	2	79.15	79.60	-1	8,109	-0.01%
2022/08/04	1	77.70	0.2	77.45	77.80	0.8	8,163	0.01%
2022/08/03	0.2	78.53	3	77.30	77.40	-2.8	8,206	-0.03%
2022/08/02	1.5	79.87	1	81.30	79.50	0.5	8,304	0.01%
2022/08/01	0.2	81.13	0	0.00	82.20	0.2	8,384	0.00%
2022/07/29	1.1	82.20	0.1	82.20	81.50	1	8,425	0.01%
2022/07/28	0	81.20	13	81.21	80.80	-13	8,610	-0.15%
2022/07/27	1	82.30	1	81.50	82.40	0	8,678	0.00%
2022/07/26	16.1	83.50	102	82.64	81.90	-86	8,798	-0.98%	大賣/
2022/07/25	11	85.89	0	0.00	85.60	11	8,920	0.12%
2022/07/22	2	88.50	8	87.69	87.00	-6	9,113	-0.07%
2022/07/21	96.4	87.39	96	85.40	88.50	0.4	9,241	0.00%
2022/07/20	95.3	84.50	2	84.65	84.00	93.3	9,196	1.01%
2022/07/19	2	82.15	7	82.54	82.80	-5	9,297	-0.05%
2022/07/18	0	0.00	16.5	82.35	82.60	-16.5	9,398	-0.18%
2022/07/15	16	80.03	12	79.93	80.40	4	9,592	0.04%
2022/07/14	20	78.36	4	78.85	80.20	16	9,771	0.16%
2022/07/13	4	78.30	4	78.88	77.50	0	9,966	0.00%
2022/07/12	16	76.18	0	0.00	76.00	16	10,015	0.16%
2022/07/11	1	80.50	1	82.00	80.50	0	10,031	0.00%
2022/07/08	16.3	82.10	13	82.32	82.20	3.3	10,086	0.03%
2022/07/07	12.2	77.16	14	78.81	79.20	-1.8	10,103	-0.02%
2022/07/06	14	78.96	13	79.95	76.90	1	10,163	0.01%
2022/07/05	26.5	78.09	32	80.11	80.30	-5.5	10,364	-0.05%
2022/07/04	9	76.63	27	77.01	76.60	-18	10,261	-0.18%
2022/07/01	27.2	79.20	4.3	77.07	74.10	22.9	10,284	0.22%
2022/06/30	8	91.05	17	90.35	88.80	-9	10,065	-0.09%
2022/06/29	2	97.30	2	97.15	96.40	0	9,984	0.00%
2022/06/28	4	100.42	2	100.40	98.90	2	10,019	0.02%
2022/06/27	8	101.81	2	102.25	101.50	6	10,126	0.06%
2022/06/24	3	98.25	8	100.11	99.50	-5	10,231	-0.05%
2022/06/23	5	96.30	8	96.99	97.40	-3	10,307	-0.03%
2022/06/22	12.1	97.73	6	97.15	95.70	6.1	10,628	0.06%
2022/06/21	4	101.85	6.1	100.57	103.00	-2.1	11,029	-0.02%
2022/06/20	10.1	99.45	3	98.93	95.10	7.1	11,328	0.06%
2022/06/17	1	103.49	1.3	102.77	102.50	-0.3	11,562	0.00%
2022/06/16	7	106.57	0.2	107.00	104.50	6.8	11,948	0.06%
2022/06/15	4.1	108.46	1.1	107.50	108.00	3.1	13,104	0.02%
2022/06/14	6.1	108.25	3	108.83	110.00	3.1	13,672	0.02%
2022/06/13	5.2	111.43	4	111.38	112.00	1.2	13,762	0.01%
2022/06/10	2	115.01	0	0.00	115.50	2	13,981	0.01%
2022/06/09	8	117.25	5.1	117.32	117.00	2.9	14,163	0.02%
2022/06/08	0	121.93	2	121.00	120.50	-2	14,185	-0.01%
2022/06/07	1	121.00	9	120.94	121.00	-8	14,437	-0.06%
2022/06/06	2	121.75	1	120.50	121.50	1	14,772	0.01%
2022/06/02	6	122.92	2	123.50	122.50	4	15,282	0.03%
2022/06/01	17.1	126.06	10	126.00	125.00	7.1	15,673	0.04%
2022/05/31	3	124.17	3	123.01	124.00	0	16,283	0.00%
2022/05/30	3	122.33	11	121.27	123.00	-8	17,589	-0.05%
2022/05/27	2	115.50	2	116.00	116.00	0	17,808	0.00%
2022/05/26	2	113.50	0.1	115.00	114.00	1.9	17,874	0.01%
2022/05/25	3	115.83	3	114.83	116.00	0	17,954	0.00%
2022/05/24	9.2	115.40	8	117.31	114.00	1.2	18,134	0.01%
2022/05/23	2.1	119.44	2.1	119.01	119.00	0.1	18,170	0.00%
2022/05/20	3.2	118.53	0	0.00	118.50	3.2	18,456	0.02%
2022/05/19	7.1	118.07	4	117.88	119.50	3.1	18,747	0.02%
2022/05/18	21	123.67	10	122.55	121.00	11	19,272	0.06%
2022/05/17	1	121.50	5	120.10	121.00	-4	19,361	-0.02%
2022/05/16	1.1	121.85	1	120.00	117.00	0.1	19,571	0.00%
2022/05/13	6	118.42	7	119.07	119.00	-1	19,507	-0.01%
2022/05/12	2.1	117.40	6	117.08	115.00	-3.9	19,454	-0.02%
2022/05/11	8	117.19	9.1	117.79	117.00	-1.1	19,382	-0.01%
2022/05/10	10.1	117.65	11	117.00	120.00	-0.9	19,310	0.00%
2022/05/09	17	118.18	85	119.96	116.00	-68	19,198	-0.35%
2022/05/06	17	123.03	3	123.50	123.50	14	19,095	0.07%
2022/05/05	4	126.00	7	126.36	126.50	-3	19,026	-0.02%
2022/05/04	6	123.33	16	122.13	121.50	-10	18,865	-0.05%
2022/05/03	43.1	121.98	4	121.75	121.00	39.1	18,774	0.21%
2022/04/29	17.1	129.17	22.1	126.99	125.00	-5	18,676	-0.03%
2022/04/28	11.3	122.54	12	123.08	124.50	-0.8	18,491	0.00%
2022/04/27	8	116.51	12	117.38	121.00	-4	18,314	-0.02%
2022/04/26	3.5	122.70	6	122.58	122.00	-2.6	18,132	-0.01%
2022/04/25	66	123.05	8	125.38	121.50	58	18,061	0.32%
2022/04/22	4	129.13	9	129.22	130.50	-5	17,913	-0.03%
2022/04/21	18.2	129.04	18	128.78	133.00	0.2	17,886	0.00%
2022/04/20	18.1	123.80	10	124.05	124.50	8.1	17,748	0.05%
2022/04/19	5.2	126.41	3	125.00	122.50	2.2	17,593	0.01%
2022/04/18	16	130.65	8	130.88	129.00	8	17,419	0.05%
2022/04/15	9.1	134.56	7	133.57	132.00	2.1	17,359	0.01%
2022/04/14	14	135.43	12	134.08	133.50	2	17,365	0.01%
2022/04/13	16.2	133.69	6	133.42	133.00	10.2	17,319	0.06%
2022/04/12	11.4	135.13	1	137.50	133.00	10.4	17,198	0.06%
2022/04/11	15.7	137.68	7	138.71	135.50	8.7	17,021	0.05%
2022/04/08	7	150.00	3	150.17	150.50	4	16,700	0.02%
2022/04/07	6.1	154.26	6	155.09	149.00	0	16,589	0.00%
2022/04/06	5	158.40	2	156.75	160.50	3	16,406	0.02%
2022/04/01	9	159.22	4.2	159.64	159.00	4.8	16,356	0.03%
2022/03/31	11	162.95	1	162.00	161.00	10	16,272	0.06%
2022/03/30	5	168.00	3	166.33	165.00	2	16,271	0.01%
2022/03/29	17.2	165.68	12	165.38	165.00	5.2	16,223	0.03%
2022/03/28	15.2	161.26	14	160.79	165.50	1.2	16,260	0.01%
2022/03/25	50	164.67	40	165.41	163.00	10	16,180	0.06%
2022/03/24	41	174.11	19.4	175.36	171.50	21.6	15,809	0.14%
2022/03/23	43	179.07	31	178.47	178.00	12	15,302	0.08%
2022/03/22	24.3	172.28	26.8	173.07	178.00	-2.6	14,991	-0.02%
2022/03/21	32.2	176.47	29	174.47	173.50	3.2	14,718	0.02%
2022/03/18	123	177.10	115.2	177.52	176.50	7.9	14,344	0.05%	大買/大賣/
2022/03/17	20.4	170.09	63.8	172.64	174.00	-43.4	13,091	-0.33%
2022/03/16	15	158.37	35	157.83	158.50	-20	12,472	-0.16%
2022/03/15	18	155.56	9.3	158.57	153.50	8.7	12,314	0.07%
2022/03/14	20.1	160.33	17.7	161.68	164.00	2.4	12,172	0.02%
2022/03/11	25	157.26	20	157.27	157.50	5	12,204	0.04%
2022/03/10	25.1	158.46	27	159.67	158.50	-1.9	12,308	-0.02%
2022/03/09	65	158.78	60	156.28	153.50	5	12,373	0.04%
2022/03/08	38.1	161.55	24	158.81	157.00	14.1	12,531	0.11%
2022/03/07	17.1	162.38	18.1	162.69	162.00	-1	12,232	-0.01%
2022/03/04	64	172.39	46.4	172.51	169.00	17.6	11,928	0.15%
2022/03/03	75	168.54	118.4	172.00	171.50	-43.4	11,303	-0.38%	大賣/
2022/03/02	12.1	153.35	19.3	154.26	160.00	-7.2	10,054	-0.07%
2022/03/01	10	146.75	9.1	149.10	148.50	0.9	9,749	0.01%
2022/02/25	12.1	146.20	14	144.04	143.50	-1.9	9,824	-0.02%
2022/02/24	11	143.91	3.3	145.63	141.50	7.7	9,881	0.08%
2022/02/23	14	152.82	27	152.52	151.00	-13	10,236	-0.13%
2022/02/22	37	155.53	36	152.90	151.50	1	10,368	0.01%
2022/02/21	34	163.94	35.1	163.46	161.00	-1	10,231	-0.01%
2022/02/18	34.4	160.30	36.3	160.69	162.50	-1.9	10,224	-0.02%
2022/02/17	17	154.32	14	152.64	151.50	3	9,904	0.03%
2022/02/16	25	153.76	13	152.38	155.50	12	9,991	0.12%
2022/02/15	3	142.83	3.2	141.94	141.50	-0.2	10,092	0.00%
2022/02/14	0.2	143.00	0.1	142.50	142.00	0.1	10,733	0.00%
2022/02/11	1.1	148.09	4	148.13	147.00	-2.9	10,937	-0.03%
2022/02/10	1.1	147.05	1	148.50	148.50	0.1	11,265	0.00%
2022/02/09	3	147.34	3	148.67	150.00	0	11,402	0.00%
2022/02/08	5	145.20	4	145.50	146.00	1	11,481	0.01%
2022/02/07	0	0.00	1	140.00	143.00	-1	11,584	-0.01%
2022/01/26	6	140.67	7	140.57	141.00	-1	11,768	-0.01%
2022/01/25	2	140.50	0	0.00	137.00	2	12,210	0.02%
2022/01/24	2	140.00	1	140.50	140.50	1	12,678	0.01%
2022/01/21	4	142.00	4	142.38	139.00	0	13,031	0.00%
2022/01/20	2.2	145.00	2	144.75	146.00	0.2	13,503	0.00%
2022/01/19	7	144.71	2	146.75	144.50	5	13,633	0.04%
2022/01/18	3.3	149.86	5	148.80	148.00	-1.7	13,849	-0.01%
2022/01/17	2	148.00	0	0.00	150.00	2	14,101	0.01%
2022/01/14	1	148.50	2	148.00	149.50	-1	14,265	-0.01%
2022/01/13	4.2	146.67	4	145.38	144.50	0.2	14,534	0.00%
2022/01/12	4	146.00	12	147.67	148.50	-8	14,498	-0.06%
2022/01/11	5	146.90	6	149.50	145.00	-1	14,569	-0.01%
2022/01/10	15	152.53	12	151.21	152.00	3	14,535	0.02%
2022/01/07	10.7	151.59	9	149.56	148.50	1.7	14,682	0.01%
2022/01/06	5	155.80	4.2	156.74	155.00	0.8	14,744	0.01%
2022/01/05	3	157.83	8	157.81	158.00	-5	14,851	-0.03%
2022/01/04	7	162.07	2	162.25	161.50	5	14,915	0.03%
2022/01/03	1	167.00	1	164.00	164.50	0	15,049	0.00%
2021/12/30	1	164.50	6	165.17	165.00	-5	15,181	-0.03%
2021/12/29	9.1	163.05	1	164.00	163.00	8.1	15,371	0.05%
2021/12/28	3	166.50	1	165.50	165.50	2	15,706	0.01%
2021/12/27	1	166.50	5.3	167.86	168.00	-4.3	16,035	-0.03%
2021/12/24	9.1	167.00	3	167.50	165.50	6.1	16,183	0.04%
2021/12/23	4	168.00	17	168.62	169.00	-13	16,265	-0.08%
2021/12/22	18	167.97	17	169.32	165.00	1	16,277	0.01%
2021/12/21	10	166.35	8	166.19	164.50	2	16,226	0.01%
2021/12/20	5	164.20	7	164.29	163.50	-2	16,291	-0.01%
2021/12/17	6	162.92	3	164.17	163.50	3	16,348	0.02%
2021/12/16	23	165.67	28	166.63	167.50	-5	16,456	-0.03%
2021/12/15	0	0.00	12	159.33	161.00	-12	16,484	-0.07%
2021/12/14	11.2	153.16	10.4	155.36	154.00	0.8	16,523	0.00%
2021/12/13	10	160.95	7	160.07	160.00	3	16,597	0.02%
2021/12/10	14.2	160.41	11	159.41	159.00	3.2	16,904	0.02%
2021/12/09	9	165.89	27	165.57	164.50	-18	16,928	-0.11%
2021/12/08	25.1	167.30	13.2	164.72	164.00	11.9	17,062	0.07%
2021/12/07	46.4	169.64	27.3	166.79	166.00	19.2	17,168	0.11%
2021/12/06	33.4	171.49	27.1	172.35	173.00	6.4	17,134	0.04%
2021/12/03	92.1	171.63	88.1	172.09	171.00	4	17,146	0.02%
2021/12/02	29	170.03	19.3	170.04	167.00	9.7	17,226	0.06%
2021/12/01	25.2	162.47	36.6	166.05	167.50	-11.4	16,882	-0.07%
2021/11/30	7.5	161.70	10	160.85	161.00	-2.5	16,847	-0.01%
2021/11/29	19	153.03	26.5	154.55	156.00	-7.5	17,080	-0.04%
2021/11/26	51.2	158.38	42	155.81	155.50	9.2	17,360	0.05%
2021/11/25	5	160.50	6	159.83	158.50	-1	17,456	-0.01%
2021/11/24	44	159.82	42.4	161.84	162.00	1.6	17,501	0.01%
2021/11/23	48.3	162.88	51.2	160.97	161.00	-2.9	17,568	-0.02%
2021/11/22	78.4	165.13	98.1	165.00	165.00	-19.7	17,742	-0.11%
2021/11/19	40.3	159.03	22	159.09	157.00	18.3	17,541	0.10%
2021/11/18	15	165.77	36	165.72	164.00	-21	17,641	-0.12%
2021/11/17	62.1	166.32	50.6	165.00	165.00	11.5	17,841	0.06%
2021/11/16	43.3	162.20	51	163.22	163.50	-7.7	18,130	-0.04%
2021/11/15	60.1	160.63	70	159.86	158.00	-9.9	18,522	-0.05%
2021/11/12	84	157.21	66	157.45	156.50	18	19,245	0.09%
2021/11/11	76.3	154.13	75.1	156.47	155.00	1.2	19,449	0.01%
2021/11/10	16	147.06	23.1	149.48	151.50	-7.1	19,775	-0.04%
2021/11/09	25	143.70	30.1	146.50	148.50	-5.1	20,183	-0.03%
2021/11/08	7	139.93	2	141.00	139.00	5	20,294	0.02%
2021/11/05	1	142.50	4	143.88	144.50	-3	20,862	-0.01%
2021/11/04	6	144.83	11	144.17	141.50	-5	21,186	-0.02%
2021/11/03	10	142.35	22.2	141.96	144.00	-12.2	21,558	-0.06%
2021/11/02	56.2	152.34	66.1	145.57	143.00	-9.8	21,513	-0.05%
2021/11/01	57.2	148.09	48.2	147.65	147.50	9	21,303	0.04%
2021/10/29	41.6	143.59	26	142.54	142.50	15.6	21,128	0.07%
2021/10/28	33	141.33	29.1	140.84	142.50	4	20,966	0.02%
2021/10/27	6	133.58	8	134.44	134.50	-2	20,899	-0.01%
2021/10/26	11.1	133.09	23	131.39	130.50	-11.9	21,149	-0.06%
2021/10/25	29	130.93	20	130.45	132.00	9	21,707	0.04%
2021/10/22	19	126.50	21	126.05	128.00	-2	22,361	-0.01%
2021/10/21	20.2	126.08	18.2	125.33	123.00	2	23,211	0.01%
2021/10/20	7	120.71	4.1	121.13	120.00	2.9	23,493	0.01%
2021/10/19	20	121.18	17	121.88	121.00	3	25,066	0.01%
2021/10/18	0.1	119.50	12.1	117.97	118.50	-12	26,206	-0.05%
2021/10/15	9.3	118.84	9	119.34	118.00	0.3	27,347	0.00%
2021/10/14	4	115.24	9	116.44	116.50	-5	28,322	-0.02%
2021/10/13	11	113.68	12	113.21	111.50	-1	28,502	0.00%
2021/10/12	20	118.05	12	119.17	117.00	8	28,564	0.03%
2021/10/08	27.2	121.99	8	119.69	119.50	19.2	28,733	0.07%
2021/10/07	17.2	123.41	9	123.06	123.00	8.2	28,944	0.03%
2021/10/06	8	118.56	6	118.25	117.50	2	29,236	0.01%
2021/10/05	19.1	118.18	17.1	116.38	119.50	2	29,528	0.01%
2021/10/04	12.1	118.03	18.3	116.92	113.00	-6.2	29,546	-0.02%
2021/10/01	12.1	125.99	12	122.75	122.50	0.1	29,663	0.00%
2021/09/30	4	127.88	3	127.50	131.00	1	30,246	0.00%
2021/09/29	9	128.17	3	128.33	129.00	6	30,977	0.02%
2021/09/28	14	134.36	12	133.71	132.50	2	32,629	0.01%
2021/09/27	17.1	136.26	7	135.29	136.00	10.1	33,739	0.03%
2021/09/24	18	129.78	23	131.20	132.00	-5	34,646	-0.01%
2021/09/23	19.1	128.85	22	129.45	127.00	-3	35,414	-0.01%
2021/09/22	5	132.89	7	131.93	130.00	-2	35,954	-0.01%
2021/09/17	10	127.95	4	129.50	133.00	6	37,050	0.02%
2021/09/16	7	127.14	15.5	127.90	128.00	-8.5	38,257	-0.02%
2021/09/15	14.1	126.47	6.4	126.14	126.00	7.7	38,955	0.02%
2021/09/14	34.1	135.32	25	133.98	132.50	9.1	38,952	0.02%
2021/09/13	20.2	140.26	24	139.00	137.00	-3.8	38,962	-0.01%
2021/09/10	21.1	138.41	29	139.03	141.00	-7.9	39,056	-0.02%
2021/09/09	17	137.03	8.1	137.08	138.00	8.9	38,969	0.02%
2021/09/08	10	133.20	20	133.83	134.00	-10	38,931	-0.03%
2021/09/07	44.1	132.65	37.2	134.96	133.50	6.9	38,964	0.02%
2021/09/06	25.1	138.31	14	138.11	136.50	11.1	38,825	0.03%
2021/09/03	18.1	140.47	14.1	140.05	139.00	4	38,888	0.01%
2021/09/02	19.2	142.31	38	143.30	140.00	-18.8	38,937	-0.05%
2021/09/01	35	144.00	59	144.95	148.00	-24	38,896	-0.06%
2021/08/31	51	141.01	25.5	139.75	140.00	25.5	38,843	0.07%
2021/08/30	8.1	140.17	6	139.67	139.50	2.1	39,138	0.01%
2021/08/27	20.1	139.69	19	138.92	139.00	1.1	39,411	0.00%
2021/08/26	34	142.09	72	140.00	140.00	-38	39,495	-0.10%
2021/08/25	18.2	140.20	36	140.56	142.00	-17.9	39,566	-0.05%
2021/08/24	51.1	139.19	31	140.18	135.50	20.1	40,059	0.05%
2021/08/23	25.2	140.01	34	139.07	140.00	-8.8	40,213	-0.02%
2021/08/20	66	133.75	64.1	133.05	133.00	2	40,683	0.00%
2021/08/19	74.1	135.61	86	135.65	130.50	-11.9	40,705	-0.03%
2021/08/18	98.1	135.38	105	134.49	143.00	-6.9	41,179	-0.02%	大賣/
2021/08/17	97.3	136.04	30.2	137.42	132.50	67.1	41,023	0.16%
2021/08/16	62.1	138.93	56	139.09	143.50	6.1	41,087	0.01%
2021/08/13	23.1	142.61	22	146.91	140.50	1.1	40,593	0.00%
2021/08/12	28	159.48	46	158.65	156.00	-18	40,534	-0.04%
2021/08/11	55.1	162.46	35.4	163.26	160.00	19.7	40,888	0.05%
2021/08/10	36.1	171.39	32.7	171.37	173.00	3.4	40,474	0.01%
2021/08/09	57.3	174.13	36.2	171.11	170.00	21.1	40,505	0.05%
2021/08/06	18.6	182.99	21	182.05	182.50	-2.5	40,913	-0.01%
2021/08/05	19.3	183.51	28.5	183.51	185.00	-9.2	41,731	-0.02%
2021/08/04	27	183.93	22.2	182.46	182.00	4.8	42,340	0.01%
2021/08/03	9.2	185.46	29.1	186.50	185.50	-19.9	42,249	-0.05%
2021/08/02	21	187.38	24	185.94	183.00	-3	42,628	-0.01%
2021/07/30	26	187.15	25.1	184.51	180.50	1	42,590	0.00%
2021/07/29	72.4	182.04	40.1	181.56	188.50	32.3	42,758	0.08%
2021/07/28	46.6	181.75	38.1	180.21	175.00	8.6	42,512	0.02%
2021/07/27	93.1	204.50	85.3	201.00	194.00	7.7	42,076	0.02%
2021/07/26	47.1	202.16	49.2	202.87	201.50	-2.1	41,419	-0.01%
2021/07/23	112.9	202.00	113	200.89	197.00	-0.1	41,083	0.00%	大買/大賣/
2021/07/22	45	188.03	69.3	189.51	196.50	-24.3	39,927	-0.06%
2021/07/21	61.2	181.71	59.9	181.87	179.00	1.3	38,802	0.00%
2021/07/20	80.7	176.36	67.4	176.27	173.00	13.3	37,735	0.04%
2021/07/19	7	167.79	3.2	168.38	172.50	3.8	36,614	0.01%
2021/07/16	13	166.88	12	165.38	163.50	1	36,415	0.00%
2021/07/15	7	162.64	5	163.50	164.50	2	36,323	0.01%
2021/07/14	13.1	156.67	23.1	159.78	159.00	-10	36,166	-0.03%
2021/07/13	14.1	165.73	19	169.32	162.00	-4.9	35,852	-0.01%
2021/07/12	23.2	171.67	19.7	170.27	171.00	3.6	35,506	0.01%
2021/07/09	10.2	166.00	24	165.81	164.50	-13.9	35,077	-0.04%
2021/07/08	25.2	169.22	36.4	167.75	166.00	-11.2	34,874	-0.03%
2021/07/07	61.8	169.17	46.5	169.92	165.00	15.3	35,149	0.04%
2021/07/06	58.4	174.09	50.3	174.81	172.50	8.1	35,027	0.02%
2021/07/05	165.6	180.88	123.3	181.13	170.00	42.3	35,270	0.12%	大買/大賣/
2021/07/02	60.2	167.48	77	169.78	174.00	-16.8	34,121	-0.05%
2021/07/01	109.6	166.44	81.4	165.23	158.50	28.2	33,859	0.08%	大買/
2021/06/30	45.1	157.78	63.4	158.32	163.00	-18.3	33,203	-0.05%
2021/06/29	30.2	155.05	64	154.05	154.00	-33.8	32,843	-0.10%
2021/06/28	115.1	154.25	90.1	154.74	154.00	25	32,911	0.08%	大買/
2021/06/25	74.8	142.83	73.3	143.79	146.50	1.6	32,506	0.00%
2021/06/24	102.1	135.62	87.1	134.19	136.00	14.9	31,619	0.05%	大買/
2021/06/23	6	128.24	12.1	131.06	133.00	-6.1	30,984	-0.02%
2021/06/22	5	123.89	11.3	123.26	121.00	-6.3	31,097	-0.02%
2021/06/21	30.2	120.99	35	121.43	120.50	-4.8	31,263	-0.02%
2021/06/18	8	130.94	21	130.12	129.00	-13	31,803	-0.04%
2021/06/17	4.1	128.12	12	128.63	131.50	-7.9	31,874	-0.02%
2021/06/16	9.5	131.95	9.3	131.65	129.50	0.2	31,976	0.00%
2021/06/15	7.1	133.69	10	134.35	136.00	-2.9	32,598	-0.01%
2021/06/11	7	133.43	10.5	133.26	131.00	-3.5	32,521	-0.01%
2021/06/10	27	133.59	22.1	132.57	132.00	4.9	33,066	0.01%
2021/06/09	15.8	131.22	27.1	130.59	131.50	-11.4	33,186	-0.03%
2021/06/08	10.6	133.59	34	133.49	130.50	-23.4	33,157	-0.07%
2021/06/07	113.2	135.81	92	135.43	135.50	21.2	33,082	0.06%	大買/
2021/06/04	20	136.23	19.2	136.88	139.00	0.8	32,754	0.00%
2021/06/03	3	135.51	28.2	135.78	135.50	-25.1	32,674	-0.08%
2021/06/02	39.3	136.48	36.3	135.66	134.50	3	32,743	0.01%
2021/06/01	81.7	140.76	63.5	140.23	136.50	18.3	32,623	0.06%
2021/05/31	67.4	136.18	36.5	135.54	134.00	30.9	32,109	0.10%
2021/05/28	72.1	135.92	69.1	133.96	135.00	3	32,079	0.01%
2021/05/27	65.3	128.01	61.1	127.98	126.50	4.2	31,786	0.01%
2021/05/26	103.2	131.36	83.7	130.66	126.00	19.5	31,719	0.06%	大買/
2021/05/25	102.1	122.70	99.1	125.06	128.50	3	31,670	0.01%	大買/
2021/05/24	37	110.99	44.1	112.74	117.00	-7.1	31,912	-0.02%
2021/05/21	48	104.45	50.3	103.79	106.50	-2.2	32,155	-0.01%
2021/05/20	15.8	106.44	10	105.90	101.50	5.8	31,940	0.02%
2021/05/19	84	111.00	71	110.27	112.50	13	31,854	0.04%
2021/05/18	24	102.46	26.1	106.17	107.00	-2.1	31,891	-0.01%
2021/05/17	6.1	100.85	9	100.74	97.70	-2.9	32,241	-0.01%
2021/05/14	153	116.92	149.2	115.54	108.50	3.8	31,922	0.01%	大買/大賣/
2021/05/13	81	114.27	82.2	115.38	115.00	-1.3	31,103	0.00%
2021/05/12	24.4	116.13	22.4	116.67	112.00	2	30,227	0.01%
2021/05/11	4	124.38	4.1	124.25	124.00	0	29,540	0.00%
2021/05/10	25.1	140.82	30.1	140.62	137.50	-5	29,435	-0.02%
2021/05/07	45.1	134.73	47.2	136.76	139.50	-2.1	28,925	-0.01%
2021/05/06	209.7	129.10	206	126.40	127.00	3.7	28,709	0.01%	大買/大賣/
2021/05/05	18.2	131.69	20	135.40	123.00	-1.8	28,203	-0.01%
2021/05/04	12.1	139.48	53.2	139.04	136.50	-41.1	27,815	-0.15%
2021/05/03	19.4	155.48	83.3	154.40	151.50	-63.9	27,521	-0.23%
2021/04/29	12.5	167.49	19.2	166.70	168.00	-6.7	27,241	-0.02%
2021/04/28	39.1	167.37	38.2	167.13	165.00	0.9	27,134	0.00%
2021/04/27	47.3	163.04	22	165.11	164.50	25.3	26,958	0.09%
2021/04/26	22.1	159.93	29.1	158.07	161.50	-7.1	27,069	-0.03%
2021/04/23	7	146.93	5.2	147.74	150.00	1.9	27,253	0.01%
2021/04/22	28.1	153.75	35.2	153.40	145.00	-7.1	27,692	-0.03%
2021/04/21	35.8	150.10	11.2	149.24	153.00	24.6	28,505	0.09%
2021/04/20	44.1	145.14	10	143.80	147.00	34.1	28,550	0.12%
2021/04/19	3.1	138.99	10	142.19	142.00	-7	28,673	-0.02%
2021/04/16	14.1	139.90	7	140.57	139.50	7	28,936	0.02%
2021/04/15	3.1	135.95	52	134.41	137.00	-48.9	29,104	-0.17%
2021/04/14	34.2	138.91	10.1	131.05	138.00	24.1	29,421	0.08%
2021/04/13	92.6	142.48	62.3	144.75	137.50	30.2	29,575	0.10%
2021/04/12	36.4	138.10	157	136.09	137.00	-120.6	29,131	-0.41%	大賣/鉅額交易
2021/04/09	77.1	138.15	84	136.16	131.50	-7	28,986	-0.02%
2021/04/08	51	130.75	60	130.33	136.00	-9	28,283	-0.03%
2021/04/07	134.2	121.65	74.5	121.16	124.00	59.7	28,316	0.21%	大買/
2021/04/06	88	115.44	49.5	112.32	116.00	38.5	28,187	0.14%
2021/04/01	47.1	107.24	33	107.53	105.50	14.1	28,751	0.05%
2021/03/31	75.6	104.64	75	104.87	104.00	0.6	28,576	0.00%
2021/03/30	59.2	98.86	40	98.25	101.50	19.2	28,154	0.07%
2021/03/29	48	95.54	37	96.12	95.70	11	27,520	0.04%
2021/03/26	31	92.83	18	92.93	93.70	13	27,331	0.05%
2021/03/25	22	91.19	71	91.84	90.60	-49	27,332	-0.18%
2021/03/24	28	96.71	22	95.71	95.30	6	27,472	0.02%
2021/03/23	59	97.75	37.3	97.22	95.30	21.7	27,384	0.08%
2021/03/22	7	94.46	18	94.32	93.80	-11	26,705	-0.04%
2021/03/19	31	93.61	8	93.01	93.70	23	26,856	0.09%
2021/03/18	50	93.86	75	94.40	94.00	-25	26,880	-0.09%
2021/03/17	5	89.54	4	90.05	90.00	1	26,435	0.00%
2021/03/16	48	92.51	32	92.69	89.50	16	26,542	0.06%
2021/03/15	28	89.73	9	90.86	90.10	19	26,602	0.07%
2021/03/12	13	87.48	4	87.05	86.70	9	26,703	0.03%
2021/03/11	9	87.56	15	87.71	89.00	-6	27,580	-0.02%
2021/03/10	12	86.99	14	85.49	84.50	-2	28,013	-0.01%
2021/03/09	21	85.38	15	86.09	85.10	6	28,215	0.02%
2021/03/08	21	89.11	26	87.07	86.20	-5	28,994	-0.02%
2021/03/05	24.3	86.77	18	85.82	87.00	6.3	29,820	0.02%
2021/03/04	18	88.58	17	89.21	87.80	1	29,933	0.00%
2021/03/03	55	85.93	53	86.52	90.60	2	29,980	0.01%
2021/03/02	21	89.97	24	91.38	86.80	-3	30,062	-0.01%
2021/02/26	30	90.98	38.5	90.32	91.40	-8.5	29,945	-0.03%
2021/02/25	56	92.68	39.1	90.80	90.60	16.9	30,326	0.06%
2021/02/24	46.1	91.23	72	91.72	92.10	-25.9	30,487	-0.08%
2021/02/23	189	84.83	218.1	84.51	86.00	-29.1	29,911	-0.10%	大買/大賣/
2021/02/22	7.1	80.42	10.1	81.14	82.30	-3	29,065	-0.01%
2021/02/19	55	74.62	39	74.32	74.90	16	28,805	0.06%
2021/02/18	91.6	72.09	70	72.43	72.60	21.6	28,339	0.08%
2021/02/17	10.1	68.47	21	68.66	69.10	-10.9	27,549	-0.04%
2021/02/05	7	62.73	4	63.50	62.90	3	26,889	0.01%
2021/02/04	2	62.15	8	62.43	62.30	-6	26,811	-0.02%
2021/02/03	2	61.20	8	61.74	61.50	-6	26,732	-0.02%
2021/02/02	4	60.45	6	61.30	61.00	-2	26,724	-0.01%
2021/02/01	3	59.90	1	57.70	59.60	2	26,712	0.01%
2021/01/29	5	59.70	2.1	58.50	58.50	2.9	26,606	0.01%
2021/01/28	3	59.43	1	58.90	59.00	2	26,521	0.01%
2021/01/27	6	62.42	1	62.60	61.90	5	26,408	0.02%
2021/01/26	2	63.80	1	62.10	62.50	1	26,334	0.00%
2021/01/25	12	62.81	4	63.55	63.50	8	26,208	0.03%
2021/01/22	4	62.55	5	63.18	63.00	-1	26,023	0.00%
2021/01/21	11	63.01	5	63.08	63.00	6	25,907	0.02%
2021/01/20	3	63.63	30	64.38	61.90	-27	25,707	-0.11%
2021/01/19	26	67.36	5	67.80	65.30	21	25,404	0.08%
2021/01/18	37	65.76	8	65.56	66.10	29	25,198	0.12%
2021/01/15	91	67.81	11	67.41	66.00	80	24,967	0.32%
2021/01/14	22.1	67.49	45	68.07	69.50	-22.9	24,560	-0.09%
2021/01/13	0	0.00	3	62.97	64.20	-3	23,805	-0.01%
2021/01/12	6	63.83	16	64.00	61.90	-10	23,653	-0.04%
2021/01/11	8	64.85	5	64.66	64.20	3	23,474	0.01%
2021/01/08	6	63.62	10	63.33	63.50	-4	23,227	-0.02%
2021/01/07	4	64.15	3	63.83	64.30	1	23,033	0.00%
2021/01/06	52	63.75	146	62.19	61.60	-94	22,772	-0.41%	大賣/
2021/01/05	11	64.93	8	63.95	63.40	3	22,621	0.01%
2021/01/04	28	65.86	22	65.63	66.00	6	22,408	0.03%
2020/12/31	75	64.49	43	64.69	64.70	32	21,919	0.15%
2020/12/30	42	64.41	36	64.16	63.70	6	21,457	0.03%
2020/12/29	122	63.50	67	64.26	62.10	55	20,765	0.26%	大買/
2020/12/28	60	64.40	121.1	65.26	65.80	-61.1	19,867	-0.31%	大賣/
2020/12/25	10	58.81	20	58.74	59.90	-10	18,841	-0.05%
2020/12/24	18	57.98	26	58.46	57.90	-8	18,434	-0.04%
2020/12/23	8	57.28	7	57.13	57.50	1	18,058	0.01%
2020/12/22	59	56.57	50	55.69	55.50	9	17,830	0.05%
2020/12/21	40	57.23	45	57.14	56.10	-5	17,535	-0.03%
2020/12/18	50	58.22	67	58.13	57.50	-17	17,267	-0.10%
2020/12/17	45	56.13	2	55.35	56.30	43	16,651	0.26%
2020/12/16	14	55.52	36	55.75	55.20	-22	16,400	-0.13%
2020/12/15	25	53.90	28	55.32	54.60	-3	16,209	-0.02%
2020/12/14	25	58.06	2	56.65	56.80	23	15,845	0.15%
2020/12/11	18	57.49	46	57.11	57.40	-28	15,579	-0.18%
2020/12/10	16	59.03	35	59.32	58.60	-19	15,224	-0.12%
2020/12/09	53.1	61.12	23	61.61	60.40	30.1	14,889	0.20%
2020/12/08	24	58.98	6.1	59.10	59.00	18	14,047	0.13%
2020/12/07	95.1	57.78	116	58.93	60.10	-20.9	13,521	-0.15%	大賣/
2020/12/04	101	55.66	90	55.96	54.70	11	12,300	0.09%	大買/
2020/12/03	29	53.68	38	54.41	53.90	-9	11,514	-0.08%
2020/12/02	138	56.06	80	55.77	55.20	58	11,077	0.52%	大買/
2020/12/01	104	53.82	103	54.18	55.50	1	9,964	0.01%	大買/大賣/
2020/11/30	13	50.98	9	51.33	50.50	4	8,748	0.05%
2020/11/27	27	50.50	13	50.18	50.30	14	8,301	0.17%
2020/11/26	39	50.95	16	50.26	50.00	23	7,875	0.29%
2020/11/25	23	49.62	45	49.99	49.00	-22	7,248	-0.30%
2020/11/24	270	51.48	262	51.77	49.70	8	6,773	0.12%	大買/大賣/
2020/11/23	79	49.80	38	49.79	51.30	41	5,808	0.71%
2020/11/20	14	44.75	14	46.53	46.65	0	4,521	0.00%
2020/11/19	0	0.00	3	42.45	42.45	-3	3,918	-0.08%
2020/11/18	5	41.71	0	0.00	41.70	5	3,891	0.13%
2020/11/17	5	41.84	0	0.00	41.80	5	3,919	0.13%
2020/11/16	3	42.15	0	0.00	42.20	3	3,987	0.08%
2020/11/12	1	41.15	0	0.00	41.35	1	4,204	0.02%
2020/11/10	2	42.15	2	42.73	42.30	0	4,128	0.00%
2020/11/09	0	0.00	19	43.57	43.70	-19	4,027	-0.47%
2020/11/06	4	42.10	0	0.00	41.75	4	3,842	0.10%
2020/11/05	3	41.90	0	0.00	42.00	3	3,825	0.08%
2020/11/04	11	42.23	7	42.56	42.75	4	3,806	0.11%
2020/11/03	0	0.00	1	41.45	41.10	-1	3,727	-0.03%
2020/11/02	0	0.00	2	40.60	40.60	-2	3,749	-0.05%
2020/10/29	2	41.15	0	41.30	42.05	2	3,686	0.05%
2020/10/28	4	42.65	2	41.95	42.00	2	3,719	0.05%
2020/10/26	3	43.00	12	42.53	42.50	-9	3,671	-0.25%
2020/10/23	0	0.00	15	42.65	43.30	-15	3,587	-0.42%
2020/10/22	1	42.45	4	42.33	42.50	-3	3,533	-0.08%
2020/10/21	26	42.55	21	42.54	42.75	5	3,440	0.15%
2020/10/20	5	41.12	3	41.25	41.45	2	3,270	0.06%
2020/10/19	14	41.32	9	41.49	41.60	5	3,252	0.15%
2020/10/16	15	41.21	2	40.60	40.70	13	3,215	0.40%
2020/10/15	0	41.20	2	41.25	41.30	-2	3,237	-0.06%
2020/10/14	0	0.00	18	40.66	40.80	-18	3,161	-0.57%
2020/10/13	0	0.00	5	39.87	40.45	-5	3,027	-0.17%
2020/10/12	9	39.34	10	39.37	38.55	-1	2,857	-0.03%
2020/10/08	2	37.73	0	0.00	37.70	2	2,776	0.07%
2020/09/30	10	37.30	0	0.00	37.25	10	3,259	0.31%
2020/09/24	0	0.00	1	37.45	36.70	-1	3,390	-0.03%
2020/09/23	2	37.90	0	0.00	38.00	2	3,426	0.06%
2020/09/22	1	38.00	0	0.00	37.80	1	3,462	0.03%
2020/09/18	0	0.00	3	38.78	38.70	-3	3,468	-0.09%
2020/09/17	0	0.00	2	38.85	38.90	-2	3,474	-0.06%
2020/09/16	1	39.40	1	38.60	38.75	0	3,468	0.00%
2020/09/15	2	38.08	1	38.90	38.70	1	3,427	0.03%
2020/09/11	2	36.65	0	0.00	36.55	2	3,336	0.06%
2020/09/07	0	0.00	3	37.25	37.00	-3	3,415	-0.09%
2020/08/31	1	36.40	0	0.00	36.40	1	3,728	0.03%
2020/08/21	3	36.00	0	0.00	36.20	3	4,088	0.07%
2020/08/20	1	36.60	0	0.00	35.80	1	4,089	0.02%
2020/08/19	1	39.00	1	40.00	38.70	0	4,086	0.00%
2020/08/18	12	40.07	10	39.93	41.00	2	3,993	0.05%
2020/08/17	0	0.00	3	39.85	40.00	-3	3,930	-0.08%
2020/08/13	1	39.20	0	0.00	39.05	1	4,036	0.02%
2020/08/06	0	0.00	4	40.80	40.65	-4	5,173	-0.08%
2020/08/05	1	40.45	0	0.00	40.40	1	5,266	0.02%
2020/08/04	1	39.80	0	0.00	39.80	1	5,351	0.02%
2020/08/03	2	40.10	2	40.60	40.00	0	5,469	0.00%
2020/07/28	3	37.70	0	0.00	38.00	3	5,800	0.05%
2020/07/27	0	0.00	1	38.95	38.95	-1	5,966	-0.02%
2020/07/24	3	39.27	2	39.90	38.70	1	6,251	0.02%
2020/07/23	3	39.32	1	39.50	39.50	2	6,521	0.03%
2020/07/22	2	39.20	4	39.56	39.40	-2	6,545	-0.03%
2020/07/21	1	38.20	0	0.00	38.95	1	6,536	0.02%
2020/07/14	0	0.00	1	37.35	37.65	-1	6,611	-0.02%
2020/07/10	4	38.90	0	0.00	38.45	4	6,730	0.06%
2020/07/09	35	41.61	17	42.31	40.40	18	6,717	0.27%
2020/07/07	2	39.35	2	39.68	39.35	0	6,435	0.00%
2020/07/06	0	0.00	2	39.63	40.05	-2	6,414	-0.03%
2020/07/03	2	39.00	0	0.00	39.10	2	6,373	0.03%
2020/07/01	0	0.00	3	39.28	39.40	-3	6,338	-0.05%
2020/06/29	1	38.55	0	0.00	38.45	1	6,310	0.02%
2020/06/24	1	39.00	1	39.20	39.00	0	6,294	0.00%
2020/06/23	1	38.65	0	0.00	38.65	1	6,308	0.02%
2020/06/19	1	38.70	0	0.00	38.65	1	6,320	0.02%
2020/06/12	1	38.95	0	0.00	38.95	1	6,356	0.02%
2020/06/11	1	40.00	0	0.00	39.30	1	6,338	0.02%
2020/06/10	0	0.00	3	42.42	42.50	-3	6,222	-0.05%
2020/06/08	1	41.90	0	0.00	41.85	1	6,372	0.02%
2020/06/05	6	42.30	5	42.95	42.40	1	6,500	0.02%
2020/06/04	1	42.40	2	42.08	42.25	-1	6,432	-0.02%
2020/05/29	1	40.50	0	0.00	40.85	1	6,151	0.02%
2020/05/27	1	40.80	0	0.00	40.60	1	6,104	0.02%
2020/05/22	0	0.00	3	41.40	40.00	-3	5,905	-0.05%
2020/05/20	7	41.91	2	41.83	41.65	5	5,792	0.09%
2020/05/19	4	41.54	5	42.55	42.75	-1	5,728	-0.02%
2020/05/15	12	44.33	6	43.18	42.60	6	5,475	0.11%
2020/05/14	1	42.60	9	42.83	42.00	-8	4,877	-0.16%
2020/05/13	3	42.93	1	42.35	42.95	2	4,760	0.04%
2020/05/12	2	42.75	11	42.17	43.20	-9	4,578	-0.20%
2020/05/11	0	0.00	3	41.87	41.20	-3	4,449	-0.07%
2020/05/08	5	43.10	1	42.25	42.50	4	4,333	0.09%
2020/05/07	1	41.95	4	42.10	42.20	-3	4,200	-0.07%
2020/05/06	3	42.05	2	41.50	41.40	1	4,096	0.02%
2020/05/05	0	0.00	2	41.33	41.80	-2	4,017	-0.05%
2020/05/04	11	41.21	4	41.33	41.40	7	3,911	0.18%
2020/04/30	5	41.12	12	42.01	41.00	-7	3,808	-0.18%
2020/04/29	9	40.21	10	40.83	40.80	-1	3,629	-0.03%
2020/04/28	14	38.76	13	39.95	40.10	1	3,359	0.03%
2020/04/24	1	37.20	1	37.25	36.75	0	3,089	0.00%
2020/04/23	1	36.60	0	0.00	36.70	1	3,081	0.03%
2020/04/17	0	0.00	1	36.45	35.80	-1	3,186	-0.03%
2020/04/16	1	35.50	1	36.45	35.85	0	3,137	0.00%
2020/04/15	1	35.00	0	0.00	34.55	1	3,158	0.03%
2020/04/13	0	0.00	1	33.50	32.70	-1	3,109	-0.03%
2020/04/10	1	32.65	1	32.05	32.70	0	3,089	0.00%
2020/03/27	1	28.20	0	0.00	27.65	1	3,893	0.03%
2020/03/12	1	32.75	22	34.83	32.50	-21	4,786	-0.44%
2020/03/05	1	36.95	1	36.60	36.10	0	4,402	0.00%
2020/03/03	0	0.00	1	35.70	35.55	-1	4,345	-0.02%
2020/03/02	0	0.00	2	34.60	34.80	-2	4,346	-0.05%
2020/02/27	0	0.00	8	34.35	34.35	-8	4,324	-0.18%
2020/02/26	1	35.30	0	0.00	35.05	1	4,297	0.02%
2020/02/25	0	0.00	1	35.70	35.45	-1	4,284	-0.02%
2020/02/21	6	36.23	6	36.17	36.05	0	4,250	0.00%
2020/02/20	1	35.85	0	0.00	36.95	1	4,202	0.02%
2020/02/19	3	35.95	3	35.70	35.70	0	4,172	0.00%
2020/02/18	21	35.76	0	0.00	35.80	21	4,155	0.51%
2020/02/13	1	35.40	0	0.00	35.30	1	4,068	0.02%
2020/02/05	1	34.50	0	0.00	34.55	1	3,978	0.03%
2020/02/04	1	34.65	1	33.65	34.40	0	3,949	0.00%
2020/02/03	0	0.00	11	33.25	33.35	-11	3,922	-0.28%
2020/01/31	1	34.30	10	34.53	34.25	-9	3,872	-0.23%
2020/01/20	20	38.14	0	0.00	37.90	20	3,774	0.53%
2020/01/16	4	38.00	0	0.00	38.10	4	3,723	0.11%
2020/01/14	2	39.08	1	39.10	39.55	1	3,599	0.03%
2020/01/13	1	38.05	0	0.00	38.20	1	3,464	0.03%
2020/01/09	1	38.45	3	38.52	38.40	-2	3,388	-0.06%
2020/01/08	40	38.24	40	38.13	37.70	0	3,270	0.00%
2020/01/07	2	37.80	0	0.00	37.90	2	3,176	0.06%
2020/01/03	9	38.28	6	38.07	37.75	3	3,076	0.10%
2020/01/02	5	38.63	7	39.34	38.95	-2	2,986	-0.07%
2019/12/31	0	0.00	4	38.36	38.90	-4	2,842	-0.14%
2019/12/30	1	38.35	5	38.38	38.70	-4	2,813	-0.14%
2019/12/27	5	39.27	1	39.15	38.80	4	2,764	0.14%
2019/12/26	9	39.01	11	38.85	38.60	-2	2,610	-0.08%
2019/12/25	4	39.43	0	0.00	39.70	4	2,519	0.16%
2019/12/24	0	0.00	1	38.40	38.60	-1	2,254	-0.04%
2019/12/23	9	37.93	1	37.75	38.10	8	2,078	0.38%
2019/12/20	7	38.16	0	0.00	38.30	7	2,003	0.35%
2019/12/19	27	38.75	35	38.25	38.80	-8	1,924	-0.42%
2019/12/18	5	36.85	31	36.99	36.95	-26	1,432	-1.81%
2019/12/17	2	34.10	2	34.30	34.25	0	1,122	0.00%
2019/12/13	32	33.23	0	0.00	33.35	32	1,028	3.11%
2019/12/03	1	31.60	1	31.90	32.15	0	1,123	0.00%
2019/11/27	0	0.00	2	32.55	32.80	-2	1,156	-0.17%
2019/09/25	1	33.75	0	0.00	33.90	1	1,527	0.07%
2019/09/20	2	34.05	0	0.00	34.05	2	1,427	0.14%
2019/09/11	2	34.00	0	0.00	33.90	2	1,340	0.15%
2019/09/06	0	0.00	1	34.50	34.15	-1	1,250	-0.08%
2019/09/05	0	0.00	1	34.40	34.15	-1	1,194	-0.08%
2019/07/24	0	0.00	2	33.45	33.95	-2	873	-0.23%
2019/07/19	0	0.00	1	33.45	32.80	-1	830	-0.12%
2019/07/18	2	32.90	0	0.00	32.90	2	828	0.24%
2019/07/15	1	33.50	4	34.11	33.70	-3	1,057	-0.28%
2019/07/11	0	0.00	3	32.85	33.25	-3	998	-0.30%
2019/07/05	1	31.35	0	0.00	31.30	1	911	0.11%
2019/06/28	1	32.30	4	32.69	32.30	-3	892	-0.34%
2019/05/28	1	29.65	1	29.75	28.80	0	971	0.00%
2019/05/08	1	32.25	0	0.00	32.35	1	1,055	0.09%
2019/04/26	1	33.40	0	0.00	33.40	1	1,063	0.09%
2019/04/24	2	33.63	0	0.00	33.60	2	1,102	0.18%
2019/04/23	5	34.38	0	0.00	34.15	5	1,086	0.46%
2019/04/22	0	0.00	8	35.19	34.90	-8	1,043	-0.77%
2019/04/19	0	0.00	1	34.00	34.35	-1	904	-0.11%
2019/04/11	1	32.35	0	0.00	32.35	1	768	0.13%
2019/04/09	1	33.15	0	0.00	33.10	1	757	0.13%
2019/04/08	1	33.15	0	0.00	33.05	1	754	0.13%
2019/04/02	4	32.29	0	0.00	32.50	4	741	0.54%
2019/03/26	0	0.00	1	32.45	32.30	-1	717	-0.14%
2019/02/15	0	0.00	5	33.15	32.80	-5	721	-0.69%
2019/02/14	0	0.00	1	33.25	33.30	-1	722	-0.14%
2019/01/28	0	0.00	1	32.50	32.65	-1	686	-0.15%
2019/01/25	0	0.00	5	31.80	31.95	-5	678	-0.74%
2018/12/12	0	0.00	1	32.30	32.00	-1	858	-0.12%
2018/12/06	1	31.90	0	0.00	31.50	1	890	0.11%
2018/12/05	1	32.15	0	0.00	32.45	1	910	0.11%
2018/12/03	0	0.00	1	33.20	33.25	-1	971	-0.10%
2018/11/29	0	0.00	2	32.05	31.95	-2	948	-0.21%
2018/11/28	0	0.00	6	31.88	32.10	-6	930	-0.65%
2018/11/27	0	0.00	1	30.60	31.00	-1	912	-0.11%
2018/11/23	1	30.90	0	0.00	30.15	1	909	0.11%
2018/11/20	0	0.00	1	31.05	30.75	-1	929	-0.11%
2018/11/19	1	30.50	0	0.00	31.15	1	929	0.11%
2018/11/12	0	0.00	3	30.55	30.65	-3	970	-0.31%
2018/11/02	0	0.00	1	31.15	30.85	-1	1,084	-0.09%
2018/10/31	0	0.00	1	29.25	29.60	-1	1,102	-0.09%
2018/10/29	0	0.00	4	28.70	28.55	-4	1,159	-0.34%
2018/10/25	1	28.85	0	0.00	28.80	1	1,170	0.09%
2018/10/17	1	30.45	0	0.00	30.25	1	1,175	0.09%
2018/10/16	1	30.50	0	0.00	30.25	1	1,192	0.08%
2018/10/15	0	0.00	1	29.95	30.10	-1	1,198	-0.08%
2018/10/12	1	29.45	0	0.00	29.80	1	1,206	0.08%
2018/10/05	1	31.55	1	31.55	31.25	0	1,237	0.00%
2018/10/04	1	32.85	0	0.00	32.75	1	1,221	0.08%
2018/09/20	1	33.55	0	0.00	33.80	1	1,395	0.07%
2018/09/14	1	33.40	0	0.00	33.85	1	1,435	0.07%
2018/09/11	0	0.00	1	32.35	33.15	-1	1,455	-0.07%
2018/09/10	1	31.75	0	0.00	31.20	1	1,445	0.07%
2018/09/06	1	35.70	0	0.00	35.60	1	1,416	0.07%
2018/09/04	1	36.05	0	0.00	36.20	1	1,467	0.07%
2018/09/03	1	36.30	0	0.00	36.10	1	1,494	0.07%
2018/08/31	1	36.70	0	0.00	36.75	1	1,514	0.07%
2018/08/28	1	36.80	0	0.00	36.55	1	1,712	0.06%
2018/08/27	0	0.00	1	36.50	36.35	-1	1,823	-0.05%
2018/08/20	1	36.05	2	35.43	35.45	-1	2,011	-0.05%
2018/08/17	1	36.65	0	0.00	36.00	1	2,021	0.05%
2018/08/13	2	37.55	1	37.75	37.00	1	2,157	0.05%
2018/08/08	3	38.70	1	39.10	39.15	2	2,261	0.09%
2018/08/03	0	0.00	2	38.85	39.20	-2	2,338	-0.09%
2018/08/02	1	38.15	0	0.00	38.10	1	2,405	0.04%
2018/08/01	0	0.00	1	38.80	38.75	-1	2,430	-0.04%
2018/07/30	1	38.10	5	38.20	38.05	-4	2,540	-0.16%
2018/07/25	0	0.00	1	37.90	38.25	-1	2,566	-0.04%
2018/07/24	0	0.00	1	37.50	37.55	-1	2,570	-0.04%
2018/07/23	2	37.30	1	37.15	37.10	1	2,586	0.04%
2018/07/20	2	38.05	0	0.00	37.90	2	2,597	0.08%
2018/07/19	1	38.45	0	0.00	38.20	1	2,624	0.04%
2018/07/18	0	0.00	3	38.98	38.50	-3	2,653	-0.11%
2018/07/17	2	37.73	0	0.00	37.95	2	2,617	0.08%
2018/07/13	1	38.15	1	38.25	38.15	0	2,682	0.00%
2018/07/11	1	37.80	2	38.08	37.60	-1	2,760	-0.04%
2018/07/10	2	37.20	0	0.00	37.30	2	2,759	0.07%
2018/07/09	1	36.45	1	36.50	36.70	0	2,782	0.00%
2018/07/06	1	36.15	0	0.00	36.10	1	2,858	0.03%
2018/07/05	1	36.85	0	0.00	36.55	1	3,007	0.03%
2018/07/02	0	0.00	1	41.50	40.50	-1	3,081	-0.03%
2018/06/26	2	39.30	0	0.00	39.30	2	3,177	0.06%
2018/06/25	0	0.00	1	40.15	40.10	-1	3,183	-0.03%
2018/06/22	1	40.55	0	0.00	40.25	1	3,276	0.03%
2018/06/21	1	40.80	0	0.00	40.80	1	3,344	0.03%
2018/06/13	2	42.00	2	41.85	41.85	0	4,247	0.00%
2018/06/11	1	41.85	1	41.70	41.70	0	4,549	0.00%
2018/06/05	1	43.20	2	43.10	42.70	-1	5,044	-0.02%
2018/06/04	1	44.35	0	0.00	44.35	1	5,171	0.02%
2018/06/01	1	42.05	0	0.00	42.00	1	5,628	0.02%
2018/05/31	1	42.00	0	0.00	41.80	1	5,811	0.02%
2018/05/29	1	42.90	1	42.50	42.55	0	5,735	0.00%
2018/05/28	0	0.00	1	41.75	42.05	-1	5,665	-0.02%
2018/05/25	1	42.20	1	41.95	41.85	0	5,669	0.00%
2018/05/23	1	41.90	0	0.00	41.75	1	5,688	0.02%
2018/05/22	1	42.70	2	42.33	41.65	-1	5,664	-0.02%
2018/05/21	1	41.90	1	41.60	41.50	0	5,630	0.00%
2018/05/17	1	41.35	2	41.58	41.65	-1	5,644	-0.02%
2018/05/16	1	41.40	1	41.35	41.40	0	5,580	0.00%
2018/05/15	2	41.00	2	40.45	40.30	0	5,535	0.00%
2018/05/14	3	40.98	5	40.66	40.30	-2	5,612	-0.04%
2018/05/11	3	41.25	1	40.90	40.95	2	5,607	0.04%
2018/05/10	3	41.02	2	41.90	41.95	1	5,547	0.02%
2018/05/09	2	40.43	1	40.60	40.25	1	5,468	0.02%
2018/05/08	2	40.20	2	40.70	40.90	0	5,465	0.00%
2018/04/26	5	39.25	0	0.00	38.55	5	5,824	0.09%
2018/04/24	0	0.00	3	38.85	38.60	-3	5,838	-0.05%
2018/04/20	1	40.60	0	0.00	40.40	1	5,984	0.02%
2018/04/19	10	41.65	5	41.10	41.50	5	5,956	0.08%
2018/04/17	1	41.00	0	0.00	40.75	1	5,914	0.02%
2018/04/16	1	41.80	0	0.00	41.80	1	5,889	0.02%
2018/04/12	1	42.35	0	0.00	42.00	1	5,903	0.02%
2018/03/30	0	0.00	2	45.00	44.20	-2	5,736	-0.03%
2018/03/23	6	43.50	0	0.00	43.80	6	5,544	0.11%
2018/03/22	6	48.08	1	47.30	46.30	5	5,442	0.09%
2018/03/21	2	47.68	4	48.68	48.50	-2	5,236	-0.04%
2018/03/16	0	0.00	1	46.30	46.05	-1	4,718	-0.02%
2018/03/15	3	47.60	1	47.30	46.75	2	4,697	0.04%
2018/03/14	1	46.95	1	47.05	47.15	0	4,481	0.00%
2018/03/13	1	47.20	3	46.62	46.60	-2	4,445	-0.04%
2018/03/12	3	46.97	3	46.37	46.20	0	4,360	0.00%
2018/03/09	1	46.30	6	46.86	46.90	-5	4,201	-0.12%
2018/03/08	0	0.00	76	45.84	45.90	-76	4,116	-1.85%
2018/03/07	22	47.09	7	47.33	44.80	15	3,895	0.39%
2018/03/06	53	44.72	2	44.98	46.05	51	3,375	1.51%
2018/03/02	0	0.00	5	42.25	42.30	-5	3,346	-0.15%
2018/03/01	9	42.10	0	0.00	42.50	9	3,415	0.26%
2018/02/27	2	43.55	1	42.50	42.10	1	3,681	0.03%
2018/02/09	0	0.00	2	38.40	39.40	-2	3,990	-0.05%
2018/02/07	2	41.30	0	0.00	41.00	2	4,120	0.05%
2018/02/06	0	0.00	3	39.70	39.80	-3	4,188	-0.07%
2018/01/26	2	45.65	0	0.00	45.80	2	4,823	0.04%
2018/01/17	6	44.93	1	44.60	44.30	5	5,933	0.08%
2018/01/16	0	0.00	6	44.00	44.00	-6	5,905	-0.10%
2018/01/08	0	0.00	1	44.15	43.05	-1	8,475	-0.01%
2018/01/04	0	0.00	1	43.50	43.95	-1	8,623	-0.01%
2018/01/03	7	43.59	2	43.50	43.45	5	8,704	0.06%