晶豪科 (3006)-群益金鼎-延平券商分點個股進出

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－群益金鼎-延平券商分點個股進出

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

群益金鼎-延平券商分點個股進出
群益金鼎-延平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
2024/11/21	3	63.33	1	63.40	63.20	2	2,011	0.10%
2024/11/20	3	62.60	4	64.03	62.60	-1	1,995	-0.05%
2024/11/19	9.1	65.01	5	65.02	64.90	4.1	1,960	0.21%
2024/11/15	2	67.90	2	68.20	67.90	0	1,902	0.00%
2024/11/14	5.1	66.80	5	67.56	66.80	0.1	1,909	0.01%
2024/11/13	3	68.83	1	69.20	68.50	2	1,890	0.11%
2024/11/12	3	69.00	5	69.80	69.00	-2	1,923	-0.10%
2024/11/08	3.1	71.12	18	72.31	70.20	-14.9	1,948	-0.76%
2024/11/07	19	71.92	3	69.47	71.60	16	1,980	0.81%
2024/11/06	2	68.95	0	0.00	69.00	2	1,955	0.10%
2024/11/04	3	67.10	4	67.53	67.10	-1	2,211	-0.05%
2024/11/01	7	68.39	6	66.55	68.50	1	2,323	0.04%
2024/10/30	1	68.10	1	69.10	68.10	0	2,377	0.00%
2024/10/29	4	67.80	4	68.20	67.80	0	2,407	0.00%
2024/10/25	1	69.70	1	69.40	69.70	0	2,497	0.00%
2024/10/22	0	0.00	1	70.10	70.40	-1	2,721	-0.04%
2024/10/21	1	70.60	0	0.00	70.70	1	2,847	0.04%
2024/10/18	2	69.40	5	70.34	69.40	-3	2,941	-0.10%
2024/10/17	1	70.80	0	0.00	70.90	1	2,993	0.03%
2024/10/16	4	68.93	2	68.80	69.00	2	3,056	0.07%
2024/10/15	2	69.70	2	70.70	69.70	0	3,115	0.00%
2024/10/11	13	69.26	13	69.46	69.20	0	3,218	0.00%
2024/10/09	7	69.50	7	70.70	69.50	0	3,303	0.00%
2024/10/07	5	71.40	7	71.51	71.40	-2	3,403	-0.06%
2024/10/01	4	72.20	4	71.88	72.20	0	3,531	0.00%
2024/09/27	2	74.55	1	75.20	74.00	1	3,789	0.03%
2024/09/26	21	74.68	26	74.57	74.70	-5	3,833	-0.13%
2024/09/24	2	71.70	2	71.45	71.70	0	3,831	0.00%
2024/09/19	1	70.70	1	69.20	70.70	0	4,173	0.00%
2024/09/18	2	69.50	2	70.90	69.50	0	4,374	0.00%
2024/09/13	4	70.70	4	69.70	70.70	0	5,049	0.00%
2024/09/12	1	70.20	1	69.60	70.20	0	5,205	0.00%
2024/09/11	2	68.60	2	68.30	68.60	0	5,409	0.00%
2024/09/10	4	68.13	4	68.90	68.20	0	5,543	0.00%
2024/09/09	0	0.00	2	69.00	69.60	-2	5,671	-0.04%
2024/09/06	18	68.76	19	68.66	68.70	-1	5,906	-0.02%
2024/09/05	14	68.12	12	69.63	68.20	2	5,959	0.03%
2024/09/04	42	69.41	35	69.53	69.30	7	5,936	0.12%
2024/09/03	6	74.95	6	76.92	74.90	0	5,896	0.00%
2024/09/02	6	77.07	5	77.98	77.00	1	5,892	0.02%
2024/08/29	1	79.10	1	79.00	79.10	0	5,928	0.00%
2024/08/28	2	79.50	2	79.20	79.50	0	5,959	0.00%
2024/08/27	2	79.80	2	79.05	79.80	0	6,027	0.00%
2024/08/26	0	0.00	1	81.50	80.40	-1	6,096	-0.02%
2024/08/23	1	81.20	1	80.20	81.20	0	6,265	0.00%
2024/08/22	1	81.60	1	81.60	81.60	0	6,390	0.00%
2024/08/21	1	80.90	1	82.20	80.90	0	6,450	0.00%
2024/08/20	1	82.21	0	0.00	82.30	1	6,564	0.02%
2024/08/19	3	82.00	3	82.10	82.00	0	6,600	0.00%
2024/08/16	2	81.90	2	82.25	81.90	0	6,645	0.00%
2024/08/15	10	80.50	10	79.82	80.50	0	6,642	0.00%
2024/08/14	5	80.40	0	0.00	80.20	5	6,650	0.08%
2024/08/13	9	79.77	9	78.74	79.90	0	6,633	0.00%
2024/08/12	9	79.27	9	79.77	79.10	0	6,671	0.00%
2024/08/09	7	78.10	12	77.54	77.70	-5	6,680	-0.07%
2024/08/08	4	75.08	5	75.22	75.30	-1	6,648	-0.02%
2024/08/07	16	76.61	15	75.52	76.70	1	6,681	0.02%
2024/08/06	88	67.72	91	72.01	73.30	-3	6,681	-0.04%
2024/08/05	3	74.97	4	77.28	74.70	-1	6,564	-0.02%
2024/08/02	1	82.93	2	85.40	82.90	-1	6,511	-0.02%
2024/08/01	2	88.49	0	0.00	88.70	2	6,619	0.03%
2024/07/31	1	85.88	3	83.50	84.80	-2	6,745	-0.03%
2024/07/30	7	83.94	4	83.25	83.70	3	6,876	0.04%
2024/07/29	45	83.66	42	84.40	83.60	3	6,917	0.04%
2024/07/26	3	84.80	3	84.77	86.40	0	6,865	0.00%
2024/07/23	5	90.92	2	90.80	90.10	3	6,877	0.04%
2024/07/22	1	90.70	1	90.40	91.10	0	6,893	0.00%
2024/07/19	0	97.00	0	0.00	93.70	0	6,874	0.00%
2024/07/18	4	97.10	11	96.29	98.40	-7	6,911	-0.10%
2024/07/17	0	99.00	0	0.00	98.20	0	6,931	0.00%
2024/07/16	7	98.57	0	0.00	97.20	7	6,939	0.10%
2024/07/15	3	96.30	3	96.93	96.30	0	6,937	0.00%
2024/07/12	7	96.63	1	97.50	96.90	6	6,918	0.09%
2024/07/11	0	98.90	0	0.00	98.20	0	6,892	0.00%
2024/07/10	0	100.50	0	100.00	99.90	0	6,890	0.00%
2024/07/09	3	101.00	3	100.00	101.00	0	6,903	0.00%
2024/07/08	1	104.43	3	102.33	103.50	-2	6,857	-0.03%
2024/07/05	0	101.00	0	0.00	101.00	0	6,774	0.00%
2024/07/04	0	103.91	0	0.00	101.50	0	6,915	0.00%
2024/07/03	2	97.50	11	103.00	103.00	-9	6,883	-0.13%
2024/07/02	0	96.43	0	0.00	95.10	0	6,737	0.00%
2024/07/01	1	98.51	0	0.00	97.60	1	6,706	0.02%
2024/06/28	0	99.80	1	99.50	100.50	-1	6,692	-0.01%
2024/06/27	0	101.00	0	0.00	99.60	0	6,648	0.00%
2024/06/26	0	103.00	0	0.00	102.00	0	6,586	0.00%
2024/06/25	2	103.48	0	0.00	104.00	2	6,481	0.03%
2024/06/24	0	105.50	1	102.50	104.50	-1	6,387	-0.02%
2024/06/21	3	104.00	2.1	103.97	103.50	0.9	6,242	0.01%
2024/06/20	5	104.49	8	103.56	105.00	-3	6,143	-0.05%
2024/06/19	0.1	98.62	0	0.00	96.10	0.1	5,799	0.00%
2024/06/18	1	99.02	3	101.13	99.40	-2	5,769	-0.03%
2024/06/17	4	99.92	4	99.68	99.90	0	5,593	0.00%
2024/06/14	1	99.15	3	98.43	98.00	-2	5,487	-0.04%
2024/06/13	0	96.39	3	96.94	98.90	-3	5,365	-0.06%
2024/06/12	0	0.00	1	93.90	94.40	-1	5,162	-0.02%
2024/06/11	0	92.30	2	93.90	93.80	-2	5,167	-0.04%
2024/06/05	1	91.10	0	0.00	90.90	1	5,294	0.02%
2024/05/31	0	0.00	1	92.40	92.30	-1	5,722	-0.02%
2024/05/30	1	96.00	0	0.00	94.40	1	5,869	0.02%
2024/05/29	4	97.05	3	96.97	96.30	1	6,372	0.02%
2024/05/28	2	94.70	3	96.33	96.00	-1	6,721	-0.01%
2024/05/27	1	94.40	1	93.80	93.80	0	6,662	0.00%
2024/05/24	1	93.67	0.4	95.20	94.20	0.6	6,746	0.01%
2024/05/23	0	91.40	2	90.90	91.00	-2	6,636	-0.03%
2024/05/22	0	91.50	0	0.00	92.20	0	6,727	0.00%
2024/05/21	0	90.80	0	0.00	90.50	0	6,760	0.00%
2024/05/20	0	89.90	0	0.00	90.40	0	6,873	0.00%
2024/05/17	2	91.00	0	0.00	90.80	2	6,912	0.03%
2024/05/16	1	89.60	2	89.20	91.70	-1	6,992	-0.01%
2024/05/15	0	90.80	0	0.00	89.30	0	6,999	0.00%
2024/05/14	1	90.40	1	90.00	90.40	0	7,053	0.00%
2024/05/13	1	90.11	0	0.00	90.40	1	7,074	0.01%
2024/05/10	1	91.29	0	0.00	91.60	1	7,071	0.01%
2024/05/09	2	90.66	0	0.00	90.20	2	7,041	0.03%
2024/05/08	0	92.10	4	92.08	92.60	-4	7,023	-0.06%
2024/05/07	2	93.69	3	93.47	93.10	-1	7,003	-0.01%
2024/05/06	2	92.90	1	93.00	92.90	1	6,867	0.01%
2024/05/03	1	92.48	4	92.30	91.10	-3	6,731	-0.04%
2024/05/02	7	90.57	1	91.10	89.80	6	6,590	0.09%
2024/04/30	3	88.90	0	0.00	89.00	3	6,635	0.05%
2024/04/29	0	87.20	0	0.00	88.50	0	6,699	0.00%
2024/04/26	0	87.10	0	0.00	87.00	0	6,709	0.00%
2024/04/25	3	86.80	3.3	85.66	86.80	-0.2	6,717	0.00%
2024/04/24	4	85.39	5	82.84	85.40	-1	6,684	-0.01%
2024/04/23	19	80.09	18	78.49	80.50	1	6,682	0.01%
2024/04/22	15.1	76.60	14	77.52	76.10	1.1	6,654	0.02%
2024/04/19	30.1	79.12	29	79.28	79.10	1.1	6,756	0.02%
2024/04/18	1	82.10	1	81.80	82.10	0	6,728	0.00%
2024/04/17	2	82.40	1	82.60	82.00	1	6,817	0.01%
2024/04/16	23.1	81.54	21	81.51	81.40	2.1	6,820	0.03%
2024/04/15	6	85.55	4	86.00	85.40	2	6,819	0.03%
2024/04/12	5	87.80	5	87.58	87.80	0	6,916	0.00%
2024/04/11	6	86.80	6	86.97	86.80	0	6,958	0.00%
2024/04/10	13	87.78	13	87.66	87.80	0	7,129	0.00%
2024/04/09	0	86.30	25	85.30	85.50	-25	7,168	-0.35%
2024/04/08	25	85.78	0	0.00	85.90	25	7,283	0.34%
2024/04/03	3	86.10	3	85.60	86.10	0	7,939	0.00%
2024/04/02	2	87.01	2	87.55	87.00	0	8,545	0.00%
2024/04/01	0	88.10	0	0.00	87.70	0	9,381	0.00%
2024/03/29	0	87.80	0	0.00	86.90	0	9,821	0.00%
2024/03/28	0	89.10	0	0.00	87.50	0	9,982	0.00%
2024/03/27	1	87.79	0	0.00	88.10	1	10,472	0.01%
2024/03/26	0	89.45	0	0.00	86.90	0	10,622	0.00%
2024/03/25	0	90.15	1.2	91.00	89.00	-1.2	10,817	-0.01%
2024/03/22	21	90.29	21.2	88.47	91.30	-0.2	11,127	0.00%
2024/03/21	9	87.44	12	87.24	87.50	-3	11,590	-0.03%
2024/03/20	1.1	84.53	1	84.90	84.50	0.1	11,993	0.00%
2024/03/19	7	85.17	7	85.23	85.30	0	12,189	0.00%
2024/03/18	3	86.20	3	84.90	86.30	0	12,273	0.00%
2024/03/15	10.2	84.71	11	84.94	84.30	-0.8	12,360	-0.01%
2024/03/14	2	84.25	3	85.13	84.20	-1	12,542	-0.01%
2024/03/13	18.1	85.74	17	86.62	85.70	1.1	12,709	0.01%
2024/03/12	2	87.01	0	0.00	87.60	2	12,730	0.02%
2024/03/11	2	88.00	4	87.55	88.10	-2	12,730	-0.02%
2024/03/08	16.1	86.44	12	90.18	86.20	4.1	12,738	0.03%
2024/03/07	85	91.71	82	92.67	91.60	3	12,498	0.02%
2024/03/06	29	94.24	29	94.95	94.20	0	12,427	0.00%
2024/03/05	5	96.40	3	96.27	96.00	2	12,475	0.02%
2024/03/04	51	98.85	54	99.45	97.80	-3	12,374	-0.02%
2024/03/01	13	94.22	21	95.56	97.70	-8	11,957	-0.07%
2024/02/29	2	93.49	3	92.10	93.50	-1	11,675	-0.01%
2024/02/27	4	91.90	1	91.50	91.40	3	12,013	0.02%
2024/02/26	6	90.87	4	90.68	90.90	2	12,614	0.02%
2024/02/23	11	92.46	11	93.83	91.50	0	12,676	0.00%
2024/02/22	1	93.31	2	93.20	93.00	-1	12,679	-0.01%
2024/02/21	3	94.33	2	93.60	94.20	1	12,772	0.01%
2024/02/20	10	93.13	11	93.94	93.00	-1	12,820	-0.01%
2024/02/19	3	93.70	3	93.97	93.70	0	13,057	0.00%
2024/02/16	23	93.03	23	93.05	93.00	0	13,362	0.00%
2024/02/15	4	93.10	4	91.68	93.10	0	13,637	0.00%
2024/02/05	27	90.01	27	90.03	90.00	0	13,778	0.00%
2024/02/02	4	91.30	3	91.83	91.00	1	13,828	0.01%
2024/02/01	5	92.62	4	92.80	92.40	1	13,835	0.01%
2024/01/31	11	92.24	12	91.43	92.20	-1	13,903	-0.01%
2024/01/30	7	91.90	7	92.40	91.90	0	13,939	0.00%
2024/01/29	6	92.90	6	92.62	92.80	0	14,016	0.00%
2024/01/26	7	92.86	9	92.12	92.80	-2	14,142	-0.01%
2024/01/25	13	92.10	13	92.53	92.10	0	14,364	0.00%
2024/01/24	8	93.56	11	95.09	93.10	-3	14,438	-0.02%
2024/01/23	3	94.20	22	94.42	94.20	-19	14,383	-0.13%
2024/01/22	7	92.54	2	92.50	93.90	5	14,346	0.03%
2024/01/19	15	91.20	15	90.63	91.20	0	14,326	0.00%
2024/01/18	11	89.78	13	88.79	89.80	-2	14,408	-0.01%
2024/01/17	23	89.28	21	91.35	89.10	2	14,443	0.01%
2024/01/16	3	92.10	3	92.90	92.10	0	14,495	0.00%
2024/01/15	2	93.79	3	92.33	94.00	-1	14,638	-0.01%
2024/01/12	2	90.30	2	91.30	90.30	0	14,669	0.00%
2024/01/11	12	91.36	7.2	91.19	91.90	4.8	14,781	0.03%
2024/01/10	2	90.90	1	91.70	90.90	1	14,929	0.01%
2024/01/09	43	91.07	43	91.57	91.00	0	15,123	0.00%
2024/01/08	19	91.70	17	93.81	91.50	2	15,235	0.01%
2024/01/05	23	94.05	23	94.39	94.10	0	15,400	0.00%
2024/01/04	58	93.72	58	94.75	93.80	0	15,901	0.00%
2024/01/03	51	95.84	51.2	94.88	95.90	-0.2	16,468	0.00%
2024/01/02	49	95.91	42	97.42	95.80	7	16,879	0.04%
2023/12/29	35.2	98.41	33.6	99.70	98.00	1.6	16,973	0.01%
2023/12/28	15.8	106.64	16.5	106.89	106.50	-0.7	16,790	0.00%
2023/12/27	6.8	103.95	10.2	105.03	106.50	-3.4	16,505	-0.02%
2023/12/26	83.1	99.14	84	99.18	99.00	-0.9	15,713	-0.01%
2023/12/25	32	97.52	29	97.91	97.30	3	15,376	0.02%
2023/12/22	17	97.04	13	97.54	97.10	4	15,220	0.03%
2023/12/21	2	94.90	3	93.43	94.90	-1	14,733	-0.01%
2023/12/20	4.1	93.86	2	96.75	93.20	2.1	14,532	0.01%
2023/12/19	10	95.96	11	95.85	96.00	-1	14,283	-0.01%
2023/12/18	4	98.94	5.4	97.80	98.60	-1.4	13,939	-0.01%
2023/12/15	44	96.81	41	96.75	96.20	3	13,327	0.02%
2023/12/14	80	93.70	80	95.43	94.10	0	12,871	0.00%
2023/12/13	19	94.47	17	95.39	94.20	2	12,751	0.02%
2023/12/12	6	94.85	5	94.86	94.50	1	12,899	0.01%
2023/12/11	16	95.09	17	95.69	94.90	-1	13,012	-0.01%
2023/12/08	3	92.80	8	93.26	92.80	-5	12,840	-0.04%
2023/12/07	15	90.82	15	92.53	90.80	0	12,642	0.00%
2023/12/06	3	93.03	2	91.20	93.20	1	12,616	0.01%
2023/12/05	11	90.70	5	91.00	90.00	6	12,628	0.05%
2023/12/04	10	91.27	11	92.70	91.30	-1	12,807	-0.01%
2023/12/01	11	92.64	11	94.10	92.50	0	12,827	0.00%
2023/11/30	9	94.56	9	95.61	94.50	0	12,799	0.00%
2023/11/29	51	94.47	51	94.61	94.60	0	12,692	0.00%
2023/11/28	6	94.60	6	91.10	94.60	0	12,595	0.00%
2023/11/27	9	90.52	9.1	91.64	90.50	-0.1	12,468	0.00%
2023/11/24	18.2	93.87	17	95.46	93.60	1.2	12,281	0.01%
2023/11/23	11.1	99.88	7	98.80	97.80	4.1	11,856	0.03%
2023/11/22	1	95.40	1	95.00	95.40	0	11,103	0.00%
2023/11/21	11	94.79	9	96.50	94.10	2	11,002	0.02%
2023/11/20	11	95.90	13	96.62	95.90	-2	10,868	-0.02%
2023/11/17	7	96.63	7	95.30	96.70	0	10,684	0.00%
2023/11/16	19	95.14	18	96.47	94.60	1	10,505	0.01%
2023/11/15	29	95.91	34	97.06	95.10	-5	10,204	-0.05%
2023/11/14	37	95.13	38	94.41	94.80	-1	9,805	-0.01%
2023/11/13	29	94.24	25	93.41	94.40	4	9,481	0.04%
2023/11/10	2	91.50	0	0.00	90.00	2	9,262	0.02%
2023/11/09	16	90.83	19	91.46	90.30	-3	9,186	-0.03%
2023/11/08	15.1	91.60	15	92.35	91.60	0.1	9,185	0.00%
2023/11/07	13	93.88	17	93.82	93.90	-4	9,080	-0.04%
2023/11/06	16	93.06	13	92.95	93.50	3	9,014	0.03%
2023/11/03	34	92.54	35	91.63	92.60	-1	8,903	-0.01%
2023/11/02	19	91.08	19	90.71	91.40	0	8,743	0.00%
2023/11/01	3	86.90	4	86.33	86.90	-1	8,490	-0.01%
2023/10/31	7	86.36	1	87.50	83.90	6	8,387	0.07%
2023/10/30	4	86.30	4	87.43	86.30	0	8,340	0.00%
2023/10/27	5	85.60	5	86.58	85.60	0	8,296	0.00%
2023/10/26	8	87.47	9	89.02	86.80	-1	8,238	-0.01%
2023/10/25	1	91.02	1	92.80	91.00	0	8,206	0.00%
2023/10/24	12	92.97	12	92.28	92.80	0	8,170	0.00%
2023/10/23	8	93.23	8	93.85	93.20	0	8,034	0.00%
2023/10/19	0	91.50	1	92.10	92.00	-1	7,676	-0.01%
2023/10/18	1	94.43	0	0.00	92.80	1	7,555	0.01%
2023/10/17	6	94.27	6	94.90	93.30	0	7,316	0.00%
2023/10/16	10	94.20	185.5	94.25	93.90	-175.5	7,106	-2.47%	大賣/鉅額交易
2023/10/13	4	97.20	18	95.87	97.20	-14	6,938	-0.20%
2023/10/12	204.9	96.83	11	96.74	97.10	193.9	6,667	2.91%	大買/鉅額交易
2023/10/11	21.1	94.85	26	96.16	93.70	-5	6,107	-0.08%
2023/10/06	1.1	89.62	12	92.06	94.40	-10.9	5,365	-0.20%
2023/10/05	7	86.93	9	88.39	86.70	-2	4,757	-0.04%
2023/10/04	31	87.54	107	87.91	86.70	-76	4,523	-1.68%	大賣/
2023/10/03	85	89.21	22.3	89.35	90.00	62.8	4,052	1.55%
2023/10/02	7	82.20	4	82.03	81.90	3	3,790	0.08%
2023/09/28	22.1	77.69	23	78.58	77.50	-0.9	3,717	-0.02%
2023/09/27	12	81.40	13	80.96	81.50	-1	3,621	-0.03%
2023/09/26	9	81.50	9	82.69	81.50	0	3,628	0.00%
2023/09/25	0	0.00	1	84.60	84.40	-1	3,647	-0.03%
2023/09/21	1	82.50	2	82.65	83.10	-1	3,731	-0.03%
2023/09/20	3	85.27	1	86.10	83.80	2	3,726	0.05%
2023/09/19	2	85.85	1	87.00	85.30	1	3,716	0.03%
2023/09/18	4	87.35	2	87.10	86.50	2	3,687	0.05%
2023/09/15	1	87.80	2	87.85	88.00	-1	3,669	-0.03%
2023/09/14	3	83.40	4	84.40	84.40	-1	3,468	-0.03%
2023/09/13	4	81.10	2	82.10	81.10	2	3,336	0.06%
2023/09/12	3	81.73	3	81.60	82.10	0	3,409	0.00%
2023/09/11	5	81.48	3	82.37	81.40	2	3,421	0.06%
2023/09/08	21	82.10	20	81.92	81.10	1	3,384	0.03%
2023/09/07	11	83.43	10	83.56	82.60	1	3,366	0.03%
2023/09/06	4	79.10	4	79.63	79.10	0	3,141	0.00%
2023/09/05	1	78.00	1	77.90	78.00	0	3,091	0.00%
2023/09/04	7	75.99	7	75.81	75.90	0	3,127	0.00%
2023/09/01	1	75.80	1	75.90	75.90	0	3,179	0.00%
2023/08/31	2	74.65	2	75.15	74.60	0	3,227	0.00%
2023/08/30	2	74.00	2	74.15	74.00	0	3,237	0.00%
2023/08/29	3	71.60	3	70.67	71.60	0	3,261	0.00%
2023/08/25	0	0.00	5	69.64	70.40	-5	3,864	-0.13%
2023/08/21	1	70.90	5	70.90	70.90	-4	4,526	-0.09%
2023/08/18	1	70.60	1	71.10	70.80	0	4,585	0.00%
2023/08/15	1	69.80	1	69.40	70.00	0	4,851	0.00%
2023/08/14	13	68.30	14	69.61	68.30	-1	5,012	-0.02%
2023/08/11	3	73.47	6	73.85	73.50	-3	5,246	-0.06%
2023/08/10	10	74.25	9	74.70	74.30	1	5,432	0.02%
2023/08/09	0	0.00	1	76.60	76.30	-1	5,468	-0.02%
2023/08/07	2	77.25	2	76.15	77.40	0	5,980	0.00%
2023/08/04	3	76.90	3	76.77	76.90	0	6,023	0.00%
2023/08/02	9	76.70	9	78.36	76.70	0	6,144	0.00%
2023/08/01	3	78.70	3	78.80	78.70	0	6,218	0.00%
2023/07/31	1	78.00	1	79.10	78.00	0	6,274	0.00%
2023/07/28	9	78.74	9	79.44	78.70	0	6,365	0.00%
2023/07/26	6	73.40	9	74.53	73.40	-3	6,357	-0.05%
2023/07/25	3	75.80	0	0.00	75.60	3	6,422	0.05%
2023/07/24	25	75.10	25	75.79	75.10	0	6,526	0.00%
2023/07/21	28	77.48	28	76.65	77.50	0	6,553	0.00%
2023/07/20	1	78.10	1	78.30	78.40	0	6,608	0.00%
2023/07/19	1	77.20	1	78.60	77.20	0	6,638	0.00%
2023/07/18	4	77.60	4	78.50	77.60	0	6,699	0.00%
2023/07/14	0	0.00	5	78.30	77.70	-5	6,804	-0.07%
2023/07/13	1	78.10	1	78.90	78.10	0	6,876	0.00%
2023/07/12	15	78.41	15	78.94	78.40	0	6,990	0.00%
2023/07/10	6	76.72	5	77.36	76.70	1	7,530	0.01%
2023/07/07	16	77.41	16	77.54	77.40	0	8,160	0.00%
2023/07/06	0	0.00	2	80.50	80.40	-2	8,835	-0.02%
2023/07/05	5	80.82	0	0.00	80.50	5	8,981	0.06%
2023/06/30	0	0.00	2	82.30	82.10	-2	9,685	-0.02%
2023/06/28	12	80.16	12	80.71	80.10	0	9,688	0.00%
2023/06/27	16	80.03	14	80.86	80.00	2	9,680	0.02%
2023/06/26	24	81.30	23	81.79	81.30	1	9,683	0.01%
2023/06/21	7	83.69	5	84.64	83.50	2	9,704	0.02%
2023/06/20	3	86.33	1	87.50	85.80	2	9,637	0.02%
2023/06/19	5	88.82	5	89.70	88.10	0	9,601	0.00%
2023/06/16	9	89.23	7	87.17	89.50	2	9,541	0.02%
2023/06/15	5	88.10	5	87.86	88.10	0	9,426	0.00%
2023/06/13	0	0.00	5	87.90	87.40	-5	9,374	-0.05%
2023/06/12	8	86.83	8	86.01	87.00	0	9,333	0.00%
2023/06/09	7	86.27	7	85.66	86.20	0	9,311	0.00%
2023/06/08	5	85.51	5	87.70	85.50	0	9,299	0.00%
2023/06/07	3	88.96	3	88.43	89.20	0	9,253	0.00%
2023/06/06	9	87.40	9	86.77	87.40	0	9,200	0.00%
2023/06/05	2	88.60	3	88.87	88.60	-1	9,165	-0.01%
2023/06/02	12	87.87	13	88.02	87.70	-1	9,175	-0.01%
2023/06/01	44	86.94	43	87.27	86.90	1	9,233	0.01%
2023/05/31	15	88.93	14	89.98	88.40	1	9,351	0.01%
2023/05/30	5	88.40	16	87.51	88.40	-11	8,932	-0.12%
2023/05/29	22	87.94	23.3	86.36	88.20	-1.3	8,924	-0.01%
2023/05/26	8	82.85	8	83.31	82.90	0	8,674	0.00%
2023/05/25	15	82.69	25	82.70	82.60	-10	8,601	-0.12%
2023/05/24	7	82.56	8	82.40	82.60	-1	8,610	-0.01%
2023/05/23	17	82.38	17	80.85	82.80	0	8,640	0.00%
2023/05/22	10	81.19	8	81.93	81.00	2	8,641	0.02%
2023/05/19	22	80.29	24	81.53	80.30	-2	8,639	-0.02%
2023/05/18	33.1	82.27	32.1	83.16	82.10	1	8,575	0.01%
2023/05/17	36	82.95	27	82.38	82.80	9	8,470	0.11%
2023/05/16	1	79.90	2	80.15	79.50	-1	8,189	-0.01%
2023/05/15	15	77.19	15	77.97	77.20	0	8,029	0.00%
2023/05/12	39	78.86	43	77.22	78.90	-4	8,012	-0.05%
2023/05/11	25	78.50	27	78.83	78.50	-2	7,903	-0.03%
2023/05/10	3	76.40	3	76.13	76.40	0	7,560	0.00%
2023/05/09	5	76.46	5	75.56	76.50	0	7,550	0.00%
2023/05/08	1	77.50	1	77.50	77.10	0	7,487	0.00%
2023/05/05	8	75.00	8	75.10	75.00	0	7,472	0.00%
2023/05/04	12	75.53	11	76.15	75.50	1	7,669	0.01%
2023/05/03	12	77.29	10	78.07	77.30	2	7,660	0.03%
2023/05/02	3	80.63	5	80.22	80.30	-2	7,633	-0.03%
2023/04/28	4	81.08	3	81.40	81.00	1	7,702	0.01%
2023/04/27	2	79.15	2	79.80	79.20	0	7,606	0.00%
2023/04/26	1	78.60	1	77.80	78.60	0	7,507	0.00%
2023/04/25	13	79.62	12	82.18	79.60	1	7,458	0.01%
2023/04/24	0	83.90	0.1	84.30	83.10	0	7,392	0.00%
2023/04/21	5.1	82.65	5	83.50	82.90	0.1	7,385	0.00%
2023/04/20	29	85.26	45	85.92	85.20	-16	7,404	-0.22%
2023/04/19	12	87.55	12	88.40	87.50	0	7,393	0.00%
2023/04/18	7	88.87	3	89.63	88.50	4	7,363	0.05%
2023/04/17	1	89.79	3	89.10	90.20	-2	7,372	-0.03%
2023/04/14	63	89.02	67	90.30	88.30	-4	7,251	-0.05%
2023/04/13	15.1	90.52	9	91.53	89.30	6.1	7,066	0.09%
2023/04/12	73.2	94.62	74	92.15	95.40	-0.8	6,675	-0.01%
2023/04/11	25	87.51	31	89.33	90.40	-6	6,027	-0.10%
2023/04/10	32	83.81	24	84.37	83.40	8	5,275	0.15%
2023/04/07	5	84.06	3	84.80	84.00	2	5,117	0.04%
2023/04/06	13	81.63	10	82.26	81.70	3	4,834	0.06%
2023/03/31	7	84.66	17	83.89	83.30	-10	4,761	-0.21%
2023/03/30	11	80.42	16	80.40	79.50	-5	4,387	-0.11%
2023/03/29	0	0.00	4	78.10	77.90	-4	4,307	-0.09%
2023/03/24	3	81.30	3	81.27	81.30	0	4,288	0.00%
2023/03/23	10	80.03	10	80.33	80.00	0	4,230	0.00%
2023/03/22	26	79.75	8	80.24	79.80	18	4,221	0.43%
2023/03/21	8	79.99	8	80.05	80.10	0	4,214	0.00%
2023/03/17	10	77.59	17	77.55	77.40	-7	4,189	-0.17%
2023/03/16	16	76.00	16	76.44	76.00	0	4,209	0.00%
2023/03/15	0	78.30	0	0.00	77.30	0	4,292	0.00%
2023/03/14	1	77.00	1	76.90	77.00	0	4,350	0.00%
2023/03/13	1	77.50	1	76.30	77.50	0	4,424	0.00%
2023/03/10	1	77.21	5	77.20	77.20	-4	4,491	-0.09%
2023/03/09	4	79.40	4	80.00	79.20	0	4,553	0.00%
2023/03/08	2	79.60	1	78.70	79.70	1	4,574	0.02%
2023/03/07	4	79.05	3	79.47	79.00	1	4,603	0.02%
2023/03/06	8	80.29	8	81.02	80.30	0	4,617	0.00%
2023/03/03	6	81.76	6	80.37	81.50	0	4,709	0.00%
2023/03/02	6	75.42	5	75.54	75.30	1	4,504	0.02%
2023/03/01	7	75.46	7	75.41	75.30	0	4,497	0.00%
2023/02/24	7	78.91	7	82.11	78.90	0	4,454	0.00%
2023/02/23	2	83.50	2	83.05	83.50	0	4,434	0.00%
2023/02/22	4	82.00	4	82.33	82.00	0	4,662	0.00%
2023/02/21	2	83.90	2	83.20	83.90	0	5,227	0.00%
2023/02/20	1	82.89	1	82.20	82.90	0	5,457	0.00%
2023/02/17	1	80.71	6	80.88	80.70	-5	5,453	-0.09%
2023/02/16	2	80.69	2	78.50	81.10	0	5,428	0.00%
2023/02/15	0	78.30	0	0.00	77.90	0	5,561	0.00%
2023/02/14	0	78.20	0	0.00	78.30	0	5,519	0.00%
2023/02/13	3	76.70	3	76.97	76.70	0	5,568	0.00%
2023/02/10	10	78.60	10	78.96	78.60	0	5,608	0.00%
2023/02/09	2	79.40	2	79.40	79.40	0	5,636	0.00%
2023/02/08	4	80.40	4	80.48	80.40	0	5,649	0.00%
2023/02/07	8	79.80	8	79.65	79.70	0	5,645	0.00%
2023/02/06	43	79.58	39	79.94	79.60	4	5,676	0.07%
2023/02/03	32	81.56	32	81.74	81.50	0	5,641	0.00%
2023/02/02	29	80.96	23	82.43	82.70	6	5,594	0.11%
2023/02/01	31.1	78.12	12.1	78.17	79.00	19.1	5,494	0.35%
2023/01/31	4	77.50	6	76.58	77.80	-2	5,401	-0.04%
2023/01/30	24	74.47	29.1	74.97	76.40	-5.1	5,323	-0.10%
2023/01/17	11	72.25	11	72.09	72.50	0	5,237	0.00%
2023/01/16	20	71.68	20	71.50	71.80	0	5,278	0.00%
2023/01/13	35	72.49	35	71.62	71.00	0	5,309	0.00%
2023/01/12	18	72.99	18	72.70	72.20	0	5,361	0.00%
2023/01/11	27	73.14	27	72.99	72.90	0	5,391	0.00%
2023/01/10	34.1	72.88	34	72.87	72.80	0.1	5,429	0.00%
2023/01/09	44	72.08	44	72.02	72.00	0	5,357	0.00%
2023/01/06	22	70.03	55	70.23	71.00	-33	5,343	-0.62%
2023/01/05	31.2	69.64	39	70.37	69.30	-7.8	5,345	-0.15%
2023/01/04	25	67.57	25	68.08	68.20	0	5,307	0.00%
2023/01/03	1	67.20	5	66.64	67.40	-4	5,384	-0.07%
2022/12/30	7	65.19	7	65.51	65.00	0	5,408	0.00%
2022/12/29	7.1	65.49	7	64.50	65.50	0.1	5,502	0.00%
2022/12/28	20.2	64.56	19	65.22	64.50	1.2	5,798	0.02%
2022/12/27	9.1	66.81	1	66.60	66.60	8.1	5,940	0.14%
2022/12/26	8	65.79	8	65.83	65.90	0	5,967	0.00%
2022/12/23	11	65.92	12	64.47	66.20	-1	6,004	-0.02%
2022/12/22	3	66.20	3	66.70	66.20	0	6,016	0.00%
2022/12/21	4.2	66.30	3	66.90	66.30	1.2	6,041	0.02%
2022/12/20	6	67.65	1	70.00	66.70	5	6,045	0.08%
2022/12/19	1	70.00	0	0.00	70.10	1	6,068	0.02%
2022/12/16	1.1	69.85	1	70.00	69.80	0.1	6,088	0.00%
2022/12/15	2	71.00	2	70.75	71.00	0	6,109	0.00%
2022/12/14	3	71.10	0	0.00	71.10	3	6,116	0.05%
2022/12/13	3.1	70.60	5	70.00	70.70	-1.9	6,106	-0.03%
2022/12/12	3	69.70	3	68.90	69.70	0	6,104	0.00%
2022/12/09	15.1	70.10	0	0.00	69.80	15.1	6,104	0.25%
2022/12/08	29	69.60	29	69.58	69.60	0	6,106	0.00%
2022/12/07	99.2	69.68	78	71.30	69.50	21.2	6,099	0.35%
2022/12/06	60.2	72.71	65	74.36	72.50	-4.8	6,032	-0.08%
2022/12/05	25.1	76.30	25	76.86	76.30	0.1	5,967	0.00%
2022/12/02	20	76.03	37	76.09	76.10	-17	5,958	-0.29%
2022/12/01	1	75.00	1	75.10	75.00	0	5,905	0.00%
2022/11/29	27	71.49	31	71.46	71.50	-4	5,948	-0.07%
2022/11/28	11	72.77	11	72.85	72.80	0	5,931	0.00%
2022/11/25	64	72.68	67	73.29	72.60	-3	5,916	-0.05%
2022/11/24	3	76.90	4	75.40	76.90	-1	5,713	-0.02%
2022/11/23	12	75.09	12	75.14	75.10	0	5,706	0.00%
2022/11/22	42	74.55	30	74.75	74.50	12	5,738	0.21%
2022/11/21	25	76.12	13	77.10	75.50	12	5,732	0.21%
2022/11/18	16	77.74	12	78.81	77.30	4	5,687	0.07%
2022/11/17	49	78.57	47	77.56	78.80	2	5,449	0.04%
2022/11/16	3	76.27	8	76.04	78.20	-5	4,874	-0.10%
2022/11/15	10	71.11	9	70.80	71.10	1	4,611	0.02%
2022/11/14	22	70.52	23	70.56	70.60	-1	4,618	-0.02%
2022/11/11	6	71.10	12	70.90	71.10	-6	4,619	-0.13%
2022/11/10	8	67.90	0	0.00	68.00	8	4,493	0.18%
2022/11/09	3	67.67	6	67.85	67.80	-3	4,664	-0.06%
2022/11/08	4	66.55	11	68.11	66.50	-7	4,761	-0.15%
2022/11/07	12	66.36	12	65.71	66.40	0	4,790	0.00%
2022/11/04	16	65.54	19	64.32	65.60	-3	4,774	-0.06%
2022/11/03	5	63.80	0	0.00	65.00	5	4,775	0.10%
2022/11/02	3	63.60	3	61.50	63.60	0	4,769	0.00%
2022/11/01	7	62.46	4	62.83	62.20	3	4,755	0.06%
2022/10/31	5	62.40	5	63.36	62.40	0	4,775	0.00%
2022/10/28	85	62.33	85	61.24	62.40	0	4,779	0.00%
2022/10/27	1	65.50	1	65.10	65.50	0	4,668	0.00%
2022/10/25	11	63.90	11	64.99	63.90	0	4,773	0.00%
2022/10/24	1	65.20	1	67.40	65.20	0	4,779	0.00%
2022/10/21	21	65.62	16	66.57	65.10	5	4,787	0.10%
2022/10/20	8	67.60	8	65.65	67.60	0	4,789	0.00%
2022/10/19	4	66.13	1	66.80	65.60	3	4,846	0.06%
2022/10/18	13	67.64	8	66.68	67.50	5	4,834	0.10%
2022/10/17	1	65.30	1	66.00	66.00	0	4,872	0.00%
2022/10/13	13	60.65	8	62.45	60.50	5	5,060	0.10%
2022/10/11	25	63.06	11	64.86	63.10	14	5,096	0.27%
2022/10/07	16	68.50	13	68.78	68.50	3	5,077	0.06%
2022/10/06	39	70.12	39	69.91	70.10	0	5,125	0.00%
2022/10/05	140	71.53	137	71.79	71.50	3	5,108	0.06%	大買/大賣/
2022/10/04	15	70.04	38	68.62	70.40	-23	4,902	-0.47%
2022/09/30	1.1	63.55	1	64.00	63.80	0.1	4,937	0.00%
2022/09/29	4	61.90	4	61.95	61.90	0	5,048	0.00%
2022/09/28	11	60.48	11	62.14	60.30	0	5,160	0.00%
2022/09/27	5	64.60	5	63.12	64.60	0	5,367	0.00%
2022/09/26	9	63.20	7	65.11	62.80	2	5,531	0.04%
2022/09/23	11.2	67.11	11	67.80	67.10	0.2	5,785	0.00%
2022/09/22	41	67.76	41	66.35	67.80	0	5,973	0.00%
2022/09/21	2	68.15	0	0.00	67.80	2	6,012	0.03%
2022/09/19	2	68.85	1	69.20	68.80	1	6,173	0.02%
2022/09/16	5	70.08	1	71.10	70.00	4	6,316	0.06%
2022/09/15	6	70.80	10	71.41	70.80	-4	6,468	-0.06%
2022/09/14	5	70.76	6	70.25	71.60	-1	6,651	-0.02%
2022/09/13	3	72.30	3	73.00	72.30	0	6,813	0.00%
2022/09/12	2	72.00	2	71.95	72.00	0	6,959	0.00%
2022/09/08	31	70.73	30	68.40	71.10	1	7,043	0.01%
2022/09/07	9	69.00	10	68.78	69.00	-1	7,130	-0.01%
2022/09/06	24	70.10	27	71.50	70.10	-3	7,286	-0.04%
2022/09/05	82	72.82	62	74.36	72.00	20	7,391	0.27%
2022/09/02	25	76.20	26	77.07	76.20	-1	7,353	-0.01%
2022/09/01	17	77.56	15	78.66	77.50	2	7,355	0.03%
2022/08/31	1	79.60	2	79.35	79.60	-1	7,426	-0.01%
2022/08/30	27	79.38	26	78.62	79.40	1	7,440	0.01%
2022/08/29	12.1	78.85	10	78.90	78.80	2.1	7,428	0.03%
2022/08/26	5.1	83.18	2	83.45	82.80	3.1	7,448	0.04%
2022/08/25	1	82.30	1	81.80	82.30	0	7,486	0.00%
2022/08/24	9.2	79.81	9	80.82	79.80	0.2	7,643	0.00%
2022/08/23	3.3	80.99	4	80.25	81.00	-0.8	7,740	-0.01%
2022/08/22	3	81.20	5	82.30	81.20	-2	7,891	-0.03%
2022/08/19	5	83.10	7	83.06	83.10	-2	7,889	-0.03%
2022/08/18	3	82.80	28	81.80	82.80	-25	7,910	-0.32%
2022/08/17	6	82.50	7	81.97	82.50	-1	7,902	-0.01%
2022/08/16	6	82.97	6	84.50	82.90	0	8,001	0.00%
2022/08/15	31	82.27	24	83.08	84.20	7	7,872	0.09%
2022/08/11	0	0.00	3	78.00	77.00	-3	7,792	-0.04%
2022/08/10	13	77.12	0	0.00	76.50	13	7,955	0.16%
2022/08/09	9	77.16	0	0.00	77.80	9	8,009	0.11%
2022/08/08	9	77.46	3	78.30	78.00	6	8,061	0.07%
2022/08/05	8	79.60	14	80.10	79.60	-6	8,109	-0.07%
2022/08/04	0	76.10	1	76.50	77.80	-1	8,163	-0.01%
2022/08/03	3	78.30	5	78.02	77.40	-2	8,206	-0.02%
2022/08/02	0	79.60	1	79.20	79.50	-1	8,304	-0.01%
2022/08/01	4	79.70	4	80.80	82.20	0	8,384	0.00%
2022/07/27	1	82.00	0	0.00	82.40	1	8,678	0.01%
2022/07/26	18	83.35	0	83.80	81.90	18	8,798	0.20%
2022/07/25	3	86.80	0	0.00	85.60	3	8,920	0.03%
2022/07/22	9	87.36	7	88.87	87.00	2	9,113	0.02%
2022/07/21	6	87.20	7	86.80	88.50	-1	9,241	-0.01%
2022/07/20	4	84.18	0	0.00	84.00	4	9,196	0.04%
2022/07/19	2	81.70	1	82.30	82.80	1	9,297	0.01%
2022/07/18	4	82.15	15	82.45	82.60	-11	9,398	-0.12%
2022/07/15	1	78.80	1	79.50	80.40	0	9,592	0.00%
2022/07/14	0	0.00	1	80.00	80.20	-1	9,771	-0.01%
2022/07/13	9	78.36	5	78.82	77.50	4	9,966	0.04%
2022/07/12	13	76.25	6	77.07	76.00	7	10,015	0.07%
2022/07/08	2	80.50	2.1	82.30	82.20	-0.1	10,086	0.00%
2022/07/07	0	0.00	1.2	79.41	79.20	-1.2	10,103	-0.01%
2022/07/06	2	77.45	3	78.93	76.90	-1	10,163	-0.01%
2022/07/05	32	80.18	33	78.61	80.30	-1	10,364	-0.01%
2022/07/04	1	76.60	22	76.09	76.60	-21	10,261	-0.20%
2022/07/01	1	76.40	1	74.30	74.10	0	10,284	0.00%
2022/06/30	0	0.00	2	89.45	88.80	-2	10,065	-0.02%
2022/06/29	1	96.00	0	0.00	96.40	1	9,984	0.01%
2022/06/28	2	101.50	1	99.10	98.90	1	10,019	0.01%
2022/06/27	2	101.00	2	101.50	101.50	0	10,126	0.00%
2022/06/24	13	99.45	14	99.89	99.50	-1	10,231	-0.01%
2022/06/23	4	96.90	4	96.83	97.40	0	10,307	0.00%
2022/06/22	17	99.32	20	98.14	95.70	-3	10,628	-0.03%
2022/06/21	1	99.10	3	101.67	103.00	-2	11,029	-0.02%
2022/06/20	22	96.60	22	101.40	95.10	0	11,328	0.00%
2022/06/17	1	104.00	3	102.33	102.50	-2	11,562	-0.02%
2022/06/16	3	109.33	2	105.50	104.50	1	11,948	0.01%
2022/06/15	5	109.60	5	108.00	108.00	0	13,104	0.00%
2022/06/14	5	109.80	3	110.00	110.00	2	13,672	0.01%
2022/06/13	14	111.71	12	111.42	112.00	2	13,762	0.01%
2022/06/10	0	115.50	0	0.00	115.50	0	13,981	0.00%
2022/06/09	4	118.12	4	117.25	117.00	0	14,163	0.00%
2022/06/06	0	0.00	2	120.75	121.50	-2	14,772	-0.01%
2022/06/02	1.1	124.02	0	0.00	122.50	1.1	15,282	0.01%
2022/06/01	0.1	127.00	5	127.50	125.00	-5	15,673	-0.03%
2022/05/31	0	0.00	2	123.25	124.00	-2	16,283	-0.01%
2022/05/30	0	0.00	2	119.75	123.00	-2	17,589	-0.01%
2022/05/25	1	116.00	9	115.44	116.00	-8	17,954	-0.04%
2022/05/24	10	117.30	5	114.40	114.00	5	18,134	0.03%
2022/05/19	1.1	119.43	0	0.00	119.50	1.1	18,747	0.01%
2022/05/18	1.1	123.93	1	125.00	121.00	0.1	19,272	0.00%
2022/05/17	3.1	119.81	3	120.67	121.00	0.1	19,361	0.00%
2022/05/16	2	121.25	3	121.00	117.00	-1	19,571	-0.01%
2022/05/13	3	119.33	1	118.00	119.00	2	19,507	0.01%
2022/05/12	3	116.50	3	117.67	115.00	0	19,454	0.00%
2022/05/11	7	117.00	4	119.00	117.00	3	19,382	0.02%
2022/05/10	3	118.83	7	116.64	120.00	-4	19,310	-0.02%
2022/05/09	10.1	118.78	3	119.17	116.00	7.1	19,198	0.04%
2022/05/05	13	125.42	5	126.90	126.50	8	19,026	0.04%
2022/05/04	6	123.42	5	122.60	121.50	1	18,865	0.01%
2022/05/03	6	122.58	2	123.00	121.00	4	18,774	0.02%
2022/04/29	2	129.50	3	126.00	125.00	-1	18,676	-0.01%
2022/04/28	7	121.07	8	120.50	124.50	-1	18,491	-0.01%
2022/04/27	7	116.86	7	120.50	121.00	0	18,314	0.00%
2022/04/26	6	122.83	4	123.00	122.00	2	18,132	0.01%
2022/04/25	6	122.17	5	123.30	121.50	1	18,061	0.01%
2022/04/22	6	128.92	8	129.50	130.50	-2	17,913	-0.01%
2022/04/21	2	126.00	6	129.25	133.00	-4	17,886	-0.02%
2022/04/20	3	124.33	5	124.80	124.50	-2	17,748	-0.01%
2022/04/19	6	123.33	0	0.00	122.50	6	17,593	0.03%
2022/04/18	17	129.91	11	129.45	129.00	6	17,419	0.03%
2022/04/15	4	133.13	3	132.00	132.00	1	17,359	0.01%
2022/04/14	4	134.00	3	136.33	133.50	1	17,365	0.01%
2022/04/13	33	133.06	1.1	133.59	133.00	31.9	17,319	0.18%
2022/04/12	17	133.62	2	137.25	133.00	15	17,198	0.09%
2022/04/11	12	144.50	3	136.00	135.50	9	17,021	0.05%
2022/04/08	1	152.00	5	153.00	150.50	-4	16,700	-0.02%
2022/04/07	5	155.50	1	152.50	149.00	4	16,589	0.02%
2022/04/06	5	157.00	4	159.50	160.50	1	16,406	0.01%
2022/04/01	3	156.50	3	159.00	159.00	0	16,356	0.00%
2022/03/31	4	164.13	1	161.00	161.00	3	16,272	0.02%
2022/03/30	1.1	166.05	1	167.50	165.00	0.1	16,271	0.00%
2022/03/29	2.1	166.00	0	0.00	165.00	2.1	16,223	0.01%
2022/03/28	6	159.33	10	162.80	165.50	-4	16,260	-0.02%
2022/03/25	8	165.00	17	167.35	163.00	-9	16,180	-0.06%
2022/03/24	46	172.73	34	171.93	171.50	12	15,809	0.08%
2022/03/23	83	177.54	73	176.90	178.00	10	15,302	0.07%
2022/03/22	13	174.27	6.5	174.27	178.00	6.5	14,991	0.04%
2022/03/21	9	174.61	19	175.32	173.50	-10	14,718	-0.07%
2022/03/18	48	178.54	40	177.40	176.50	8	14,344	0.06%
2022/03/17	9	168.00	36	171.82	174.00	-27	13,091	-0.21%
2022/03/16	5	156.50	11	157.91	158.50	-6	12,472	-0.05%
2022/03/15	18	158.25	12	158.38	153.50	6	12,314	0.05%
2022/03/14	0	0.00	7	160.14	164.00	-7	12,172	-0.06%
2022/03/11	4	158.50	3	156.00	157.50	1	12,204	0.01%
2022/03/10	5	158.90	6	159.58	158.50	-1	12,308	-0.01%
2022/03/09	7	156.57	7	159.57	153.50	0	12,373	0.00%
2022/03/08	13	161.88	5.1	158.04	157.00	8	12,531	0.06%
2022/03/07	14	161.07	13.4	161.60	162.00	0.6	12,232	0.00%
2022/03/04	11	172.68	17.1	173.70	169.00	-6.1	11,928	-0.05%
2022/03/03	31	171.29	16	171.03	171.50	15	11,303	0.13%
2022/03/02	3	153.50	5	156.20	160.00	-2	10,054	-0.02%
2022/03/01	1.1	146.64	0	0.00	148.50	1.1	9,749	0.01%
2022/02/25	5	145.30	0	0.00	143.50	5	9,824	0.05%
2022/02/24	4.5	146.61	0	0.00	141.50	4.5	9,881	0.05%
2022/02/23	1	151.00	1	151.00	151.00	0	10,236	0.00%
2022/02/22	4	153.25	0	0.00	151.50	4	10,368	0.04%
2022/02/21	2	164.00	2	165.25	161.00	0	10,231	0.00%
2022/02/18	6.1	160.12	10	160.15	162.50	-3.9	10,224	-0.04%
2022/02/17	5	154.10	2	153.25	151.50	3	9,904	0.03%
2022/02/16	1	154.00	3	148.00	155.50	-2	9,991	-0.02%
2022/02/14	3	142.00	0	0.00	142.00	3	10,733	0.03%
2022/02/10	3	147.00	0	0.00	148.50	3	11,265	0.03%
2022/02/09	1	147.50	1	150.00	150.00	0	11,402	0.00%
2022/02/07	3	140.00	0	0.00	143.00	3	11,584	0.03%
2022/01/25	0.2	137.00	0	0.00	137.00	0.2	12,210	0.00%
2022/01/24	2	135.00	4	138.00	140.50	-2	12,678	-0.02%
2022/01/21	1	140.00	1	139.00	139.00	0	13,031	0.00%
2022/01/17	0	0.00	6	150.00	150.00	-6	14,101	-0.04%
2022/01/14	2	148.00	2	146.50	149.50	0	14,265	0.00%
2022/01/13	3	146.00	4	146.50	144.50	-1	14,534	-0.01%
2022/01/10	1	149.00	0	0.00	152.00	1	14,535	0.01%
2022/01/07	3	151.50	0	0.00	148.50	3	14,682	0.02%
2022/01/06	5	155.60	1	157.50	155.00	4	14,744	0.03%
2022/01/05	4	157.50	2	158.50	158.00	2	14,851	0.01%
2022/01/04	5	162.60	3	161.50	161.50	2	14,915	0.01%
2022/01/03	0	165.50	4	165.00	164.50	-4	15,049	-0.03%
2021/12/29	5	163.30	5	163.50	163.00	0	15,371	0.00%
2021/12/28	5	165.50	0	0.00	165.50	5	15,706	0.03%
2021/12/27	1	167.50	3	167.67	168.00	-2	16,035	-0.01%
2021/12/23	0	0.00	3	169.00	169.00	-3	16,265	-0.02%
2021/12/22	5	166.70	4	168.25	165.00	1	16,277	0.01%
2021/12/20	1.1	162.64	1	163.50	163.50	0.1	16,291	0.00%
2021/12/16	0	0.00	3	166.50	167.50	-3	16,456	-0.02%
2021/12/15	3	156.50	2	160.75	161.00	1	16,484	0.01%
2021/12/14	0	0.00	14	153.86	154.00	-14	16,523	-0.08%
2021/12/10	0	0.00	8	159.63	159.00	-8	16,904	-0.05%
2021/12/09	1	164.50	4	166.13	164.50	-3	16,928	-0.02%
2021/12/08	9	167.06	4	167.00	164.00	5	17,062	0.03%
2021/12/07	20	169.98	6.3	171.74	166.00	13.8	17,168	0.08%
2021/12/06	13	171.12	13	172.38	173.00	0	17,134	0.00%
2021/12/03	13	171.96	12	172.88	171.00	1	17,146	0.01%
2021/12/02	20	170.30	8	168.06	167.00	12	17,226	0.07%
2021/12/01	8	166.44	2	166.25	167.50	6	16,882	0.04%
2021/11/30	0	0.00	1	161.00	161.00	-1	16,847	-0.01%
2021/11/26	1	156.00	0	0.00	155.50	1	17,360	0.01%
2021/11/25	0	0.00	3	160.33	158.50	-3	17,456	-0.02%
2021/11/24	1	162.00	1	159.00	162.00	0	17,501	0.00%
2021/11/23	1	163.00	3	162.00	161.00	-2	17,568	-0.01%
2021/11/22	12	166.04	15.3	164.97	165.00	-3.3	17,742	-0.02%
2021/11/19	2.3	158.76	11	159.55	157.00	-8.7	17,541	-0.05%
2021/11/18	8.2	165.33	6	166.17	164.00	2.2	17,641	0.01%
2021/11/17	4	164.75	1.3	164.65	165.00	2.7	17,841	0.02%
2021/11/16	4	162.00	21	163.50	163.50	-17	18,130	-0.09%
2021/11/15	19	160.50	18	158.83	158.00	1	18,522	0.01%
2021/11/12	17.1	158.00	2	158.75	156.50	15.1	19,245	0.08%
2021/11/11	12	158.42	9	160.89	155.00	3	19,449	0.02%
2021/11/10	0.3	150.00	1	147.00	151.50	-0.7	19,775	0.00%
2021/11/09	0	0.00	2	146.50	148.50	-2	20,183	-0.01%
2021/11/08	1	142.00	1	140.00	139.00	0	20,294	0.00%
2021/11/05	0	0.00	4	143.88	144.50	-4	20,862	-0.02%
2021/11/04	1	141.50	1	142.00	141.50	0	21,186	0.00%
2021/11/03	0	0.00	1.1	143.55	144.00	-1.1	21,558	-0.01%
2021/11/02	2	145.75	3	150.33	143.00	-1	21,513	0.00%
2021/11/01	19	147.11	11	148.77	147.50	8	21,303	0.04%
2021/10/29	1	145.00	1	145.00	142.50	0	21,128	0.00%
2021/10/28	5.1	141.65	8	140.31	142.50	-2.9	20,966	-0.01%
2021/10/27	0	0.00	2	135.00	134.50	-2	20,899	-0.01%
2021/10/26	9	131.17	8	134.06	130.50	1	21,149	0.00%
2021/10/25	12.7	128.39	11	132.05	132.00	1.7	21,707	0.01%
2021/10/22	2.2	125.41	1	123.00	128.00	1.2	22,361	0.01%
2021/10/21	9	126.56	9	124.39	123.00	0	23,211	0.00%
2021/10/18	17	119.24	17	117.91	118.50	0	26,206	0.00%
2021/10/15	1	120.00	1	121.00	118.00	0	27,347	0.00%
2021/10/14	0	0.00	1	117.50	116.50	-1	28,322	0.00%
2021/10/13	3	118.00	3	111.50	111.50	0	28,502	0.00%
2021/10/12	3	117.00	3	120.00	117.00	0	28,564	0.00%
2021/10/08	2	123.25	2	120.00	119.50	0	28,733	0.00%
2021/10/07	0	0.00	1	124.50	123.00	-1	28,944	0.00%
2021/10/06	0	0.00	11.1	117.68	117.50	-11.1	29,236	-0.04%
2021/10/05	2	118.50	2	116.50	119.50	0	29,528	0.00%
2021/10/04	6	119.92	9	117.33	113.00	-3	29,546	-0.01%
2021/10/01	3	127.00	3	122.50	122.50	0	29,663	0.00%
2021/09/30	7.1	126.90	7.1	128.47	131.00	0	30,246	0.00%
2021/09/29	4	128.25	4	128.63	129.00	0	30,977	0.00%
2021/09/28	2	134.50	1	133.00	132.50	1	32,629	0.00%
2021/09/27	2	135.50	4	135.75	136.00	-2	33,739	-0.01%
2021/09/24	6	129.58	5	131.30	132.00	1	34,646	0.00%
2021/09/23	1	127.00	0	0.00	127.00	1	35,414	0.00%
2021/09/22	5	127.00	5	128.00	130.00	0	35,954	0.00%
2021/09/16	6	126.83	5	128.00	128.00	1	38,257	0.00%
2021/09/15	7	128.00	22	126.70	126.00	-15	38,955	-0.04%
2021/09/14	2	133.50	2	134.50	132.50	0	38,952	0.00%
2021/09/13	26	142.04	0	0.00	137.00	26	38,962	0.07%
2021/09/10	7	138.86	9	137.39	141.00	-2	39,056	-0.01%
2021/09/09	12	136.17	2	136.00	138.00	10	38,969	0.03%
2021/09/08	1	133.00	3	134.00	134.00	-2	38,931	-0.01%
2021/09/07	13	135.19	12	135.67	133.50	1	38,964	0.00%
2021/09/06	9	140.00	9	138.00	136.50	0	38,825	0.00%
2021/09/03	8	138.13	8	141.44	139.00	0	38,888	0.00%
2021/09/02	9	143.06	8	143.88	140.00	1	38,937	0.00%
2021/09/01	1	139.00	13	143.04	148.00	-12	38,896	-0.03%
2021/08/31	15	141.80	11	139.23	140.00	4	38,843	0.01%
2021/08/30	0	0.00	1	139.50	139.50	-1	39,138	0.00%
2021/08/27	7	139.71	3	138.83	139.00	4	39,411	0.01%
2021/08/26	13	142.92	9	139.89	140.00	4	39,495	0.01%
2021/08/25	9	140.78	10	140.05	142.00	-1	39,566	0.00%
2021/08/24	9	138.83	7	139.50	135.50	2	40,059	0.00%
2021/08/23	7	137.79	16	139.38	140.00	-9	40,213	-0.02%
2021/08/20	10	133.95	10	135.35	133.00	0	40,683	0.00%
2021/08/19	27.1	136.66	19	136.45	130.50	8.1	40,705	0.02%
2021/08/18	54.1	132.87	45	134.01	143.00	9.1	41,179	0.02%
2021/08/17	13.2	137.41	33	136.39	132.50	-19.8	41,023	-0.05%
2021/08/16	35	137.87	39	139.08	143.50	-4	41,087	-0.01%
2021/08/13	27.2	143.53	13	144.27	140.50	14.2	40,593	0.03%
2021/08/12	15	159.43	14	157.82	156.00	1	40,534	0.00%
2021/08/11	4	164.24	0.5	165.17	160.00	3.6	40,888	0.01%
2021/08/10	11.1	171.30	10	172.70	173.00	1.1	40,474	0.00%
2021/08/09	30	174.32	20	170.60	170.00	10	40,505	0.02%
2021/08/06	31	182.50	35.1	182.57	182.50	-4.1	40,913	-0.01%
2021/08/05	11	183.55	11	185.18	185.00	0	41,731	0.00%
2021/08/04	12.4	185.84	17	181.59	182.00	-4.6	42,340	-0.01%
2021/08/03	33	185.20	33	188.05	185.50	0	42,249	0.00%
2021/08/02	73	186.74	65.1	187.98	183.00	7.9	42,628	0.02%
2021/07/30	40.1	183.98	30.1	187.50	180.50	10	42,590	0.02%
2021/07/29	17	179.66	7.2	179.65	188.50	9.8	42,758	0.02%
2021/07/28	117	189.50	114.1	182.18	175.00	3	42,512	0.01%	大買/大賣/
2021/07/27	102	205.49	110	206.52	194.00	-8	42,076	-0.02%	大買/大賣/
2021/07/26	39.1	200.07	57	203.42	201.50	-17.9	41,419	-0.04%
2021/07/23	45	203.83	82	202.66	197.00	-37	41,083	-0.09%
2021/07/22	39	189.67	50	192.98	196.50	-11	39,927	-0.03%
2021/07/21	18	179.58	51	181.67	179.00	-33	38,802	-0.09%
2021/07/20	57	177.18	17	175.18	173.00	40	37,735	0.11%
2021/07/19	2	162.25	9	169.72	172.50	-7	36,614	-0.02%
2021/07/16	1	164.50	8	165.50	163.50	-7	36,415	-0.02%
2021/07/15	6	163.92	2	162.00	164.50	4	36,323	0.01%
2021/07/14	2	158.50	4	162.00	159.00	-2	36,166	-0.01%
2021/07/13	5.1	167.30	4	159.50	162.00	1.1	35,852	0.00%
2021/07/12	8	171.94	16	171.91	171.00	-8	35,506	-0.02%
2021/07/09	9	165.17	6	166.33	164.50	3	35,077	0.01%
2021/07/08	8	167.56	8	168.63	166.00	0	34,874	0.00%
2021/07/07	16	169.25	12	167.38	165.00	4	35,149	0.01%
2021/07/06	17	173.76	16	174.66	172.50	1	35,027	0.00%
2021/07/05	62	179.77	41	179.85	170.00	21	35,270	0.06%
2021/07/02	34	162.22	91	171.12	174.00	-57	34,121	-0.17%
2021/07/01	18	164.47	24	166.58	158.50	-6	33,859	-0.02%
2021/06/30	4	158.00	24	161.00	163.00	-20	33,203	-0.06%
2021/06/29	16	156.66	9	155.17	154.00	7	32,843	0.02%
2021/06/28	62	153.72	47	154.27	154.00	15	32,911	0.05%
2021/06/25	51	143.48	83	145.63	146.50	-32	32,506	-0.10%
2021/06/24	25	134.10	28	134.82	136.00	-3	31,619	-0.01%
2021/06/23	1	131.00	7.1	129.97	133.00	-6.1	30,984	-0.02%
2021/06/22	8	122.19	7	120.86	121.00	1	31,097	0.00%
2021/06/21	39	123.09	20	122.75	120.50	19	31,263	0.06%
2021/06/18	31	130.44	11	128.64	129.00	20	31,803	0.06%
2021/06/17	15	126.00	1	129.00	131.50	14	31,874	0.04%
2021/06/16	16	131.13	27	129.98	129.50	-11	31,976	-0.03%
2021/06/15	2.1	135.29	4	134.75	136.00	-1.9	32,598	-0.01%
2021/06/11	10	133.20	12	133.04	131.00	-2	32,521	-0.01%
2021/06/10	19	132.95	27	132.44	132.00	-8	33,066	-0.02%
2021/06/09	10.1	131.55	6	131.00	131.50	4.1	33,186	0.01%
2021/06/08	65	135.16	110	134.02	130.50	-45	33,157	-0.14%	大賣/
2021/06/07	30	134.68	22	134.91	135.50	8	33,082	0.02%
2021/06/04	29.1	136.06	31	137.58	139.00	-1.9	32,754	-0.01%
2021/06/03	49.2	135.90	7	134.57	135.50	42.2	32,674	0.13%
2021/06/02	23	135.67	37	132.36	134.50	-14	32,743	-0.04%
2021/06/01	39	138.08	49	139.24	136.50	-10	32,623	-0.03%
2021/05/31	24	135.98	5	136.50	134.00	19	32,109	0.06%
2021/05/28	21.1	132.54	26	134.35	135.00	-4.9	32,079	-0.02%
2021/05/27	9	127.72	9	129.56	126.50	0	31,786	0.00%
2021/05/26	61	130.42	62	129.52	126.00	-1	31,719	0.00%
2021/05/25	12	125.75	12	125.17	128.50	0	31,670	0.00%
2021/05/24	8	110.44	23	111.17	117.00	-15	31,912	-0.05%
2021/05/21	10	104.30	7	104.71	106.50	3	32,155	0.01%
2021/05/20	97	105.91	18	106.58	101.50	79	31,940	0.25%
2021/05/19	32	111.56	16	111.00	112.50	16	31,854	0.05%
2021/05/18	1	104.50	9	105.11	107.00	-8	31,891	-0.03%
2021/05/17	26	103.41	3	100.00	97.70	23	32,241	0.07%
2021/05/14	19	112.68	15	113.90	108.50	4	31,922	0.01%
2021/05/13	17	113.62	2	112.75	115.00	15	31,103	0.05%
2021/05/12	15	121.13	29	114.90	112.00	-14	30,227	-0.05%
2021/05/10	20	143.30	12	140.75	137.50	8	29,435	0.03%
2021/05/07	2	138.00	1	132.50	139.50	1	28,925	0.00%
2021/05/06	33	128.00	30	128.88	127.00	3	28,709	0.01%
2021/05/05	9	131.50	11	133.68	123.00	-2	28,203	-0.01%
2021/05/04	2	138.50	3	137.33	136.50	-1	27,815	0.00%
2021/05/03	9	157.22	11	152.86	151.50	-2	27,521	-0.01%
2021/04/29	7	168.43	8.2	167.11	168.00	-1.2	27,241	0.00%
2021/04/28	14	168.39	11	167.82	165.00	3	27,134	0.01%
2021/04/27	5	163.40	8	162.44	164.50	-3	26,958	-0.01%
2021/04/26	2	153.50	1	152.50	161.50	1	27,069	0.00%
2021/04/23	2	143.50	4	146.75	150.00	-2	27,253	-0.01%
2021/04/22	3	149.33	1	145.00	145.00	2	27,692	0.01%
2021/04/21	1	146.00	20	150.00	153.00	-19	28,505	-0.07%
2021/04/20	2	143.50	6	144.58	147.00	-4	28,550	-0.01%
2021/04/19	1	142.50	0	0.00	142.00	1	28,673	0.00%
2021/04/16	3	140.00	1	143.50	139.50	2	28,936	0.01%
2021/04/15	6	136.00	3	134.83	137.00	3	29,104	0.01%
2021/04/14	2	133.00	3	137.33	138.00	-1	29,421	0.00%
2021/04/13	36	146.96	18	142.08	137.50	18	29,575	0.06%
2021/04/12	20	138.35	10	138.90	137.00	10	29,131	0.03%
2021/04/09	16	137.41	31.1	137.16	131.50	-15.1	28,986	-0.05%
2021/04/08	21	130.26	12	132.71	136.00	9	28,283	0.03%
2021/04/07	16	120.10	13.1	121.62	124.00	3	28,316	0.01%
2021/04/06	53	108.76	65	114.72	116.00	-12	28,187	-0.04%
2021/04/01	26	106.79	11.2	106.19	105.50	14.9	28,751	0.05%
2021/03/31	106.2	104.15	108.3	104.63	104.00	-2.1	28,576	-0.01%	大買/大賣/
2021/03/30	12	99.22	14.3	99.72	101.50	-2.3	28,154	-0.01%
2021/03/29	3.1	95.00	21	95.80	95.70	-17.9	27,520	-0.07%
2021/03/26	1.2	92.83	24	92.30	93.70	-22.9	27,331	-0.08%
2021/03/25	16.1	92.58	7	90.91	90.60	9.1	27,332	0.03%
2021/03/24	6	96.68	13	95.86	95.30	-7	27,472	-0.03%
2021/03/23	31	97.51	13.2	96.86	95.30	17.8	27,384	0.06%
2021/03/22	13.3	94.22	4	93.80	93.80	9.3	26,705	0.03%
2021/03/19	2	93.50	2	91.90	93.70	0	26,856	0.00%
2021/03/18	15	93.88	15	94.77	94.00	0	26,880	0.00%
2021/03/17	14	89.92	14.1	89.96	90.00	-0.1	26,435	0.00%
2021/03/16	27	91.95	20	92.55	89.50	7	26,542	0.03%
2021/03/15	7.1	90.76	8	89.48	90.10	-0.9	26,602	0.00%
2021/03/12	9	86.99	7	88.03	86.70	2	26,703	0.01%
2021/03/11	7	88.34	7	87.14	89.00	0	27,580	0.00%
2021/03/10	4	85.05	4	85.45	84.50	0	28,013	0.00%
2021/03/09	9	86.34	10	85.88	85.10	-1	28,215	0.00%
2021/03/08	18	88.12	14	88.64	86.20	4	28,994	0.01%
2021/03/05	3	86.40	3	86.33	87.00	0	29,820	0.00%
2021/03/04	2	89.65	4	88.45	87.80	-2	29,933	-0.01%
2021/03/03	2	86.35	4	88.55	90.60	-2	29,980	-0.01%
2021/03/02	6	89.83	4	89.40	86.80	2	30,062	0.01%
2021/02/26	22	91.20	20.5	91.37	91.40	1.5	29,945	0.01%
2021/02/25	20.5	93.04	17	90.90	90.60	3.5	30,326	0.01%
2021/02/24	18.1	91.69	22	92.70	92.10	-3.9	30,487	-0.01%
2021/02/23	7	85.49	10	82.91	86.00	-3	29,911	-0.01%
2021/02/22	2	79.80	10	80.51	82.30	-8	29,065	-0.03%
2021/02/19	11	74.04	6	74.65	74.90	5	28,805	0.02%
2021/02/18	15	70.34	11	71.70	72.60	4	28,339	0.01%
2021/02/17	1	68.20	12	68.23	69.10	-11	27,549	-0.04%
2021/02/05	2	63.00	2	62.80	62.90	0	26,889	0.00%
2021/02/04	6	62.30	0	0.00	62.30	6	26,811	0.02%
2021/02/03	6	61.47	10	61.88	61.50	-4	26,732	-0.01%
2021/02/02	19	60.55	11	61.09	61.00	8	26,724	0.03%
2021/02/01	1	58.50	50	58.10	59.60	-49	26,712	-0.18%
2021/01/29	2	60.20	4	59.95	58.50	-2	26,606	-0.01%
2021/01/28	1	59.30	17	59.71	59.00	-16	26,521	-0.06%
2021/01/27	0	0.00	3	62.80	61.90	-3	26,408	-0.01%
2021/01/26	8	62.51	0	0.00	62.50	8	26,334	0.03%
2021/01/25	8	62.18	1	63.30	63.50	7	26,208	0.03%
2021/01/22	1	62.10	1	63.10	63.00	0	26,023	0.00%
2021/01/21	2	62.60	4	64.03	63.00	-2	25,907	-0.01%
2021/01/20	54	65.38	0	0.00	61.90	54	25,707	0.21%
2021/01/19	105	67.00	109	65.48	65.30	-4	25,404	-0.02%	大買/大賣/
2021/01/18	0	0.00	2	65.00	66.10	-2	25,198	-0.01%
2021/01/15	9	67.12	67	66.05	66.00	-58	24,967	-0.23%
2021/01/14	12	68.53	28	67.70	69.50	-16	24,560	-0.07%
2021/01/13	4	62.53	5	63.24	64.20	-1	23,805	0.00%
2021/01/12	1	61.90	0	0.00	61.90	1	23,653	0.00%
2021/01/11	0	0.00	3	64.70	64.20	-3	23,474	-0.01%
2021/01/08	8	63.38	4	62.83	63.50	4	23,227	0.02%
2021/01/07	2	64.70	4	63.38	64.30	-2	23,033	-0.01%
2021/01/06	3	63.90	2	62.50	61.60	1	22,772	0.00%
2021/01/05	8	64.33	6	64.05	63.40	2	22,621	0.01%
2021/01/04	7	66.11	11	65.92	66.00	-4	22,408	-0.02%
2020/12/31	7	65.00	5	64.52	64.70	2	21,919	0.01%
2020/12/30	200	64.99	144	64.51	63.70	56	21,457	0.26%	大買/大賣/
2020/12/29	29	64.32	13	62.78	62.10	16	20,765	0.08%
2020/12/28	17	65.07	27	64.20	65.80	-10	19,867	-0.05%
2020/12/25	12	59.26	109	59.43	59.90	-97	18,841	-0.51%	大賣/
2020/12/24	4	58.73	11	58.71	57.90	-7	18,434	-0.04%
2020/12/23	0	0.00	3	57.20	57.50	-3	18,058	-0.02%
2020/12/22	13	56.70	5	57.00	55.50	8	17,830	0.04%
2020/12/21	6	57.33	4	56.43	56.10	2	17,535	0.01%
2020/12/18	115	58.85	16	58.41	57.50	99	17,267	0.57%	大買/
2020/12/17	3	55.20	3	55.87	56.30	0	16,651	0.00%
2020/12/16	1	56.30	6	55.00	55.20	-5	16,400	-0.03%
2020/12/15	5	55.00	4	54.93	54.60	1	16,209	0.01%
2020/12/14	4	57.50	3	58.57	56.80	1	15,845	0.01%
2020/12/11	19	57.54	5	56.50	57.40	14	15,579	0.09%
2020/12/10	7	59.23	1	59.20	58.60	6	15,224	0.04%
2020/12/09	14	61.16	41	60.65	60.40	-27	14,889	-0.18%
2020/12/08	31	58.99	1	59.40	59.00	30	14,047	0.21%
2020/12/07	19	58.15	60	59.14	60.10	-41	13,521	-0.30%
2020/12/04	44	55.24	7	56.00	54.70	37	12,300	0.30%
2020/12/03	5	53.96	6	54.32	53.90	-1	11,514	-0.01%
2020/12/02	18	56.13	15.1	55.84	55.20	2.9	11,077	0.03%
2020/12/01	15	53.15	39	54.04	55.50	-24	9,964	-0.24%
2020/11/30	16	51.19	16	51.20	50.50	0	8,748	0.00%
2020/11/27	58	49.62	61	50.02	50.30	-3	8,301	-0.04%
2020/11/26	16	50.72	56	50.46	50.00	-40	7,875	-0.51%
2020/11/25	77	49.39	13	49.33	49.00	64	7,248	0.88%
2020/11/24	25	51.26	19	51.06	49.70	6	6,773	0.09%
2020/11/23	33	49.42	15	50.48	51.30	18	5,808	0.31%
2020/11/20	16	43.94	23.2	46.53	46.65	-7.2	4,521	-0.16%
2020/11/19	0	0.00	8	42.50	42.45	-8	3,918	-0.20%
2020/11/17	0	0.00	4	41.90	41.80	-4	3,919	-0.10%
2020/11/12	12	41.20	0	0.00	41.35	12	4,204	0.29%
2020/11/04	0	0.00	30	42.15	42.75	-30	3,806	-0.79%
2020/11/02	28	41.33	0	0.00	40.60	28	3,749	0.75%
2020/10/28	11	42.26	11	42.00	42.00	0	3,719	0.00%
2020/10/26	0	0.00	5	43.80	42.50	-5	3,671	-0.14%
2020/10/23	5	43.30	0	0.00	43.30	5	3,587	0.14%
2020/10/21	7	42.96	6	42.48	42.75	1	3,440	0.03%
2020/10/20	0	0.00	1	41.45	41.45	-1	3,270	-0.03%
2020/10/19	2	41.25	2	41.35	41.60	0	3,252	0.00%
2020/10/16	0	0.00	1	41.50	40.70	-1	3,215	-0.03%
2020/10/15	2	41.10	4	41.35	41.30	-2	3,237	-0.06%
2020/10/13	4	39.69	5	39.28	40.45	-1	3,027	-0.03%
2020/10/12	12	39.10	8	39.11	38.55	4	2,857	0.14%
2020/10/08	0	0.00	1	37.65	37.70	-1	2,776	-0.04%
2020/10/05	2	36.95	1	37.65	36.80	1	2,956	0.03%
2020/09/28	0	0.00	1	36.25	36.90	-1	3,340	-0.03%
2020/09/25	1	35.85	0	0.00	35.70	1	3,388	0.03%
2020/09/23	1	37.65	0	0.00	38.00	1	3,426	0.03%
2020/09/17	0	0.00	1	39.20	38.90	-1	3,474	-0.03%
2020/09/14	0	0.00	1	37.30	37.25	-1	3,332	-0.03%
2020/09/10	1	37.10	0	0.00	36.85	1	3,337	0.03%
2020/09/02	0	0.00	2	37.05	36.70	-2	3,618	-0.06%
2020/08/31	2	36.45	0	0.00	36.40	2	3,728	0.05%
2020/08/26	0	0.00	12	36.50	36.70	-12	3,984	-0.30%
2020/08/25	12	36.59	0	0.00	36.45	12	4,068	0.29%
2020/08/20	2	36.53	0	0.00	35.80	2	4,089	0.05%
2020/08/19	1	39.50	0	0.00	38.70	1	4,086	0.02%
2020/08/18	2	40.43	3	40.70	41.00	-1	3,993	-0.03%
2020/08/17	0	0.00	2	39.65	40.00	-2	3,930	-0.05%
2020/08/14	2	38.75	0	0.00	38.75	2	3,960	0.05%
2020/08/10	3	39.28	0	0.00	39.10	3	4,881	0.06%
2020/08/06	0	0.00	2	40.85	40.65	-2	5,173	-0.04%
2020/08/05	0	0.00	0.2	40.20	40.40	-0.2	5,266	0.00%
2020/08/03	0	0.00	1	40.30	40.00	-1	5,469	-0.02%
2020/07/31	0	0.00	4	39.66	39.80	-4	5,515	-0.07%
2020/07/30	0	0.00	3	39.42	39.30	-3	5,584	-0.05%
2020/07/29	0	0.00	1	38.50	38.40	-1	5,681	-0.02%
2020/07/28	5	38.68	2	39.88	38.00	3	5,800	0.05%
2020/07/27	0	0.00	1	39.10	38.95	-1	5,966	-0.02%
2020/07/24	5	39.59	9	38.98	38.70	-4	6,251	-0.06%
2020/07/23	3	39.62	0	0.00	39.50	3	6,521	0.05%
2020/07/22	5	39.00	5	39.18	39.40	0	6,545	0.00%
2020/07/21	0	0.00	2	39.00	38.95	-2	6,536	-0.03%
2020/07/20	1	36.75	0	0.00	36.85	1	6,465	0.02%
2020/07/17	2	37.65	5	37.30	37.05	-3	6,498	-0.05%
2020/07/16	4	37.73	0	0.00	37.25	4	6,544	0.06%
2020/07/14	4	37.54	4	37.55	37.65	0	6,611	0.00%
2020/07/13	2	38.60	0	0.00	38.60	2	6,649	0.03%
2020/07/10	9	38.96	0	0.00	38.45	9	6,730	0.13%
2020/07/09	2	42.55	1	42.45	40.40	1	6,717	0.01%
2020/07/08	1	40.15	6	39.97	40.05	-5	6,447	-0.08%
2020/07/07	4	39.43	0	0.00	39.35	4	6,435	0.06%
2020/07/06	2	40.05	4	39.56	40.05	-2	6,414	-0.03%
2020/07/03	7	39.38	8	39.12	39.10	-1	6,373	-0.02%
2020/07/02	2	39.95	0	0.00	40.20	2	6,358	0.03%
2020/07/01	0	0.00	4	39.55	39.40	-4	6,338	-0.06%
2020/06/24	4	39.00	2	39.03	39.00	2	6,294	0.03%
2020/06/22	0	0.00	1	39.15	39.05	-1	6,307	-0.02%
2020/06/19	3	38.63	0	0.00	38.65	3	6,320	0.05%
2020/06/16	0	0.00	2	38.45	38.75	-2	6,325	-0.03%
2020/06/15	2	38.85	5	39.00	38.00	-3	6,365	-0.05%
2020/06/12	5	38.40	0	0.00	38.95	5	6,356	0.08%
2020/06/11	4	39.91	0	0.00	39.30	4	6,338	0.06%
2020/06/04	0	0.00	3	41.85	42.25	-3	6,432	-0.05%
2020/06/03	0	0.00	5	41.38	42.05	-5	6,363	-0.08%
2020/06/01	5	41.69	3	41.73	41.40	2	6,234	0.03%
2020/05/28	0	0.00	4	41.36	40.40	-4	6,150	-0.07%
2020/05/27	1	40.80	1	40.80	40.60	0	6,104	0.00%
2020/05/26	6	41.50	3	41.43	41.40	3	6,071	0.05%
2020/05/25	2	40.00	0	0.00	40.65	2	5,962	0.03%
2020/05/22	5	40.32	0	0.00	40.00	5	5,905	0.08%
2020/05/21	0	0.00	1	42.00	42.15	-1	5,818	-0.02%
2020/05/20	1	41.60	0	0.00	41.65	1	5,792	0.02%
2020/05/19	1	41.55	2	42.48	42.75	-1	5,728	-0.02%
2020/05/18	5	42.72	3	42.23	41.75	2	5,597	0.04%
2020/05/15	9	44.07	8	44.32	42.60	1	5,475	0.02%
2020/05/14	4	43.29	3	43.38	42.00	1	4,877	0.02%
2020/05/13	3	42.65	5	42.90	42.95	-2	4,760	-0.04%
2020/05/12	6	42.23	4	42.15	43.20	2	4,578	0.04%
2020/05/11	0	0.00	1	41.40	41.20	-1	4,449	-0.02%
2020/05/08	1	42.65	3	42.58	42.50	-2	4,333	-0.05%
2020/05/07	4	42.08	2	42.15	42.20	2	4,200	0.05%
2020/05/06	1	41.65	8	41.46	41.40	-7	4,096	-0.17%
2020/05/05	7	41.93	6	41.57	41.80	1	4,017	0.02%
2020/05/04	2	41.45	2	41.75	41.40	0	3,911	0.00%
2020/04/30	2	41.60	2	41.95	41.00	0	3,808	0.00%
2020/04/29	28	40.49	27	40.44	40.80	1	3,629	0.03%
2020/04/28	10	39.65	9	39.94	40.10	1	3,359	0.03%
2020/04/21	0	0.00	5	36.05	36.25	-5	3,107	-0.16%
2020/04/17	2	35.78	1	36.60	35.80	1	3,186	0.03%
2020/04/16	0	0.00	1	35.50	35.85	-1	3,137	-0.03%
2020/04/15	2	34.83	1	35.10	34.55	1	3,158	0.03%
2020/04/14	6	34.11	1	33.10	34.15	5	3,136	0.16%
2020/04/10	0	0.00	10	32.05	32.70	-10	3,089	-0.32%
2020/04/06	0	0.00	4	29.50	30.40	-4	3,275	-0.12%
2020/04/01	0	0.00	1	28.25	28.90	-1	3,385	-0.03%
2020/03/30	0	0.00	2	27.65	28.15	-2	3,723	-0.05%
2020/03/27	0	0.00	2	28.70	27.65	-2	3,893	-0.05%
2020/03/25	4	26.88	0	0.00	26.80	4	4,053	0.10%
2020/03/24	1	25.75	1	25.45	25.45	0	4,568	0.00%
2020/03/20	5	26.00	0	0.00	25.95	5	4,954	0.10%
2020/03/13	0	0.00	3	29.65	30.50	-3	4,885	-0.06%
2020/03/12	3	34.40	2	33.73	32.50	1	4,786	0.02%
2020/03/11	3	35.90	3	36.40	36.00	0	4,664	0.00%
2020/03/02	0	0.00	1	35.00	34.80	-1	4,346	-0.02%
2020/02/26	0	0.00	1	35.40	35.05	-1	4,297	-0.02%
2020/02/25	1	34.95	1	35.75	35.45	0	4,284	0.00%
2020/02/24	1	35.50	0	0.00	35.45	1	4,266	0.02%
2020/02/18	1	36.40	1	36.10	35.80	0	4,155	0.00%
2020/02/17	0	0.00	9	35.60	35.75	-9	4,127	-0.22%
2020/02/06	1	34.80	0	0.00	34.95	1	3,996	0.03%
2020/02/05	1	34.55	0	0.00	34.55	1	3,978	0.03%
2020/01/16	2	38.10	0	0.00	38.10	2	3,723	0.05%
2020/01/15	1	38.55	0	0.00	38.65	1	3,685	0.03%
2020/01/13	0	0.00	1	38.00	38.20	-1	3,464	-0.03%
2020/01/09	2	38.58	2	38.93	38.40	0	3,388	0.00%
2020/01/08	0	0.00	1	38.40	37.70	-1	3,270	-0.03%
2020/01/07	1	37.50	0	0.00	37.90	1	3,176	0.03%
2020/01/03	2	38.50	0	0.00	37.75	2	3,076	0.07%
2020/01/02	1	39.35	2	38.83	38.95	-1	2,986	-0.03%
2019/12/31	10	38.40	1	38.90	38.90	9	2,842	0.32%
2019/12/27	4	39.66	5	39.52	38.80	-1	2,764	-0.04%
2019/12/26	1	38.80	0	0.00	38.60	1	2,610	0.04%
2019/12/25	1	40.00	2	39.83	39.70	-1	2,519	-0.04%
2019/12/24	2	38.20	3	38.68	38.60	-1	2,254	-0.04%
2019/12/23	2	38.70	2	37.98	38.10	0	2,078	0.00%
2019/12/20	10	38.28	8	38.00	38.30	2	2,003	0.10%
2019/12/19	18	37.79	7	37.06	38.80	11	1,924	0.57%
2019/12/18	1	36.95	1	36.40	36.95	0	1,432	0.00%
2019/12/17	2	34.30	0	0.00	34.25	2	1,122	0.18%
2019/12/16	0	0.00	4	33.65	33.70	-4	1,045	-0.38%
2019/12/13	4	33.25	0	0.00	33.35	4	1,028	0.39%
2019/12/06	0	0.00	1	32.65	32.65	-1	966	-0.10%
2019/11/19	0	0.00	1	31.90	32.00	-1	1,154	-0.09%
2019/11/18	0	0.00	2	31.65	31.65	-2	1,160	-0.17%
2019/11/07	0	0.00	2	31.90	31.60	-2	1,154	-0.17%
2019/11/06	1	32.60	0	0.00	32.05	1	1,148	0.09%
2019/11/05	0	0.00	9	32.31	32.25	-9	1,145	-0.79%
2019/11/04	0	0.00	1	32.25	32.35	-1	1,151	-0.09%
2019/10/30	0	0.00	1	32.50	32.45	-1	1,154	-0.09%
2019/10/29	5	32.65	1	32.85	32.75	4	1,160	0.34%
2019/10/28	8	32.68	0	0.00	32.55	8	1,169	0.68%
2019/10/18	2	32.30	0	0.00	32.15	2	1,320	0.15%
2019/09/23	0	0.00	11	34.90	35.00	-11	1,484	-0.74%
2019/09/12	0	0.00	11	33.79	33.70	-11	1,348	-0.82%
2019/09/11	0	0.00	2	34.98	33.90	-2	1,340	-0.15%
2019/09/10	0	0.00	1	33.50	34.50	-1	1,292	-0.08%
2019/09/09	0	0.00	1	34.35	33.85	-1	1,270	-0.08%
2019/09/06	1	34.10	0	0.00	34.15	1	1,250	0.08%
2019/09/05	5	34.35	30	34.45	34.15	-25	1,194	-2.09%
2019/09/04	1	33.05	3	33.05	33.25	-2	1,084	-0.18%
2019/08/29	0	0.00	5	32.20	32.25	-5	1,026	-0.49%
2019/08/28	0	0.00	3	32.60	32.45	-3	1,020	-0.29%
2019/08/19	0	0.00	3	32.20	32.00	-3	983	-0.31%
2019/08/16	0	0.00	1	31.70	31.50	-1	985	-0.10%
2019/08/14	0	0.00	1	31.45	31.30	-1	982	-0.10%
2019/08/12	5	31.10	0	0.00	31.65	5	981	0.51%
2019/08/05	34	31.47	0	0.00	31.20	34	975	3.49%
2019/08/02	3	32.00	0	0.00	32.05	3	980	0.31%
2019/07/31	11	33.10	0	0.00	32.95	11	986	1.11%
2019/07/30	3	33.00	13.4	33.83	33.20	-10.4	980	-1.06%
2019/07/29	1	34.35	5	34.30	34.30	-4	959	-0.42%
2019/07/19	0	0.00	5	33.35	32.80	-5	830	-0.60%
2019/07/18	0	0.00	50	32.87	32.90	-50	828	-6.04%
2019/07/16	0	0.00	5	33.00	33.00	-5	980	-0.51%
2019/07/15	0	0.00	1	34.00	33.70	-1	1,057	-0.09%
2019/07/12	0	0.00	5	33.00	33.50	-5	1,028	-0.49%
2019/07/10	1	31.75	39	31.80	31.80	-38	915	-4.15%
2019/07/05	0	0.00	5	31.39	31.30	-5	911	-0.55%
2019/07/03	3	30.95	0	0.00	30.90	3	911	0.33%
2019/07/02	2	32.40	0	0.00	32.30	2	905	0.22%
2019/06/14	0	0.00	6	30.73	30.70	-6	923	-0.65%
2019/06/05	0	0.00	1	30.00	29.95	-1	948	-0.11%
2019/05/31	0	0.00	8	30.07	30.10	-8	955	-0.84%
2019/05/23	8	29.18	0	0.00	29.10	8	1,022	0.78%
2019/05/22	30	29.95	0	0.00	29.95	30	1,027	2.92%
2019/05/17	59	30.00	0	0.00	29.95	59	1,052	5.60%
2019/05/15	0	0.00	5	30.85	30.85	-5	1,056	-0.47%
2019/05/13	5	30.25	0	0.00	30.10	5	1,081	0.46%
2019/05/10	0	0.00	10	31.00	31.20	-10	1,076	-0.93%
2019/04/30	0	0.00	10	32.65	32.65	-10	1,075	-0.93%
2019/04/29	5	32.50	3	32.55	32.50	2	1,075	0.19%
2019/04/24	3	33.60	0	0.00	33.60	3	1,102	0.27%
2019/04/23	10	34.03	3	34.05	34.15	7	1,086	0.64%
2019/04/22	25	35.05	1	35.00	34.90	24	1,043	2.30%
2019/04/19	2	34.03	7	33.46	34.35	-5	904	-0.55%
2019/04/18	1	32.30	0	0.00	32.30	1	797	0.13%
2019/04/12	1	32.40	0	0.00	32.05	1	768	0.13%
2019/04/11	2	32.35	0	0.00	32.35	2	768	0.26%
2019/03/28	3	31.85	0	0.00	31.90	3	722	0.42%
2019/03/27	0	0.00	4	32.05	32.05	-4	719	-0.56%
2019/03/26	4	32.53	0	0.00	32.30	4	717	0.56%
2019/03/19	2	32.50	0	0.00	32.65	2	705	0.28%
2019/02/26	2	34.45	2	35.00	34.00	0	786	0.00%
2019/02/13	1	33.20	0	0.00	33.10	1	716	0.14%
2019/02/11	0	0.00	3.1	32.65	32.65	-3.1	686	-0.45%
2019/01/28	0	0.00	1	32.65	32.65	-1	686	-0.15%
2019/01/25	3	31.90	0	0.00	31.95	3	678	0.44%
2019/01/21	0	0.00	1	31.90	31.50	-1	693	-0.14%
2019/01/16	10	30.65	0	0.00	31.05	10	663	1.51%
2019/01/14	1	30.30	0	0.00	30.30	1	652	0.15%
2019/01/09	1	30.20	0	0.00	30.30	1	692	0.14%
2019/01/08	0	0.00	6	29.92	29.80	-6	692	-0.87%
2019/01/04	6	29.20	0	0.00	29.25	6	722	0.83%
2019/01/03	0	0.00	1	30.00	29.85	-1	776	-0.13%
2018/12/21	1	29.90	0	0.00	30.15	1	833	0.12%
2018/12/18	0	0.00	1	30.50	30.55	-1	834	-0.12%
2018/12/13	10	31.85	0	0.00	31.95	10	856	1.17%
2018/12/07	1	32.15	0	0.00	32.00	1	878	0.11%
2018/12/06	0	0.00	1	32.10	31.50	-1	890	-0.11%
2018/12/03	0	0.00	1	33.25	33.25	-1	971	-0.10%
2018/11/28	0	0.00	8	31.92	32.10	-8	930	-0.86%
2018/11/22	0	0.00	0.3	31.00	30.80	-0.3	906	-0.03%
2018/11/20	0	0.00	4	30.65	30.75	-4	929	-0.43%
2018/11/06	0	0.00	1	31.15	30.60	-1	1,055	-0.09%
2018/10/19	0	0.00	1	29.45	30.50	-1	1,179	-0.08%
2018/10/18	1	30.35	0	0.00	30.15	1	1,167	0.09%
2018/10/16	2	30.25	0	0.00	30.25	2	1,192	0.17%
2018/10/12	0	0.00	8	29.60	29.80	-8	1,206	-0.66%
2018/10/11	3	29.05	0	0.00	28.80	3	1,265	0.24%
2018/10/09	1	31.45	0	0.00	31.55	1	1,223	0.08%
2018/10/05	0	0.00	5	31.55	31.25	-5	1,237	-0.40%
2018/09/27	4	33.55	0	0.00	33.25	4	1,298	0.31%
2018/09/25	0	0.00	3	33.70	33.95	-3	1,368	-0.22%
2018/09/21	11	33.60	0	0.00	33.60	11	1,403	0.78%
2018/09/20	0	0.00	2	34.05	33.80	-2	1,395	-0.14%
2018/09/19	2	33.55	0	0.00	33.80	2	1,388	0.14%
2018/09/17	0	0.00	1	33.50	33.55	-1	1,434	-0.07%
2018/09/14	5	33.70	0	0.00	33.85	5	1,435	0.35%
2018/09/12	0	0.00	5	32.55	32.85	-5	1,449	-0.34%
2018/09/11	0	0.00	15	32.57	33.15	-15	1,455	-1.03%
2018/08/23	0.8	35.90	0	0.00	35.85	0.8	1,880	0.04%
2018/08/15	0.1	36.55	0	0.00	36.55	0.1	2,061	0.01%
2018/08/08	0	0.00	11	39.17	39.15	-11	2,261	-0.49%
2018/08/06	20	39.70	10	39.25	39.40	10	2,294	0.44%
2018/08/03	0	0.00	1	38.85	39.20	-1	2,338	-0.04%
2018/08/02	0	0.00	34	38.20	38.10	-34	2,405	-1.41%
2018/07/30	1	38.20	0	0.00	38.05	1	2,540	0.04%
2018/07/23	0	0.00	3	37.10	37.10	-3	2,586	-0.12%
2018/07/20	9	38.20	0	0.00	37.90	9	2,597	0.35%
2018/07/19	3	38.20	0	0.00	38.20	3	2,624	0.11%
2018/07/18	0	0.00	3	39.25	38.50	-3	2,653	-0.11%
2018/07/13	3	38.20	0	0.00	38.15	3	2,682	0.11%
2018/07/11	1	38.35	1	37.90	37.60	0	2,760	0.00%
2018/07/09	0	0.00	2	36.48	36.70	-2	2,782	-0.07%
2018/07/04	0	0.00	2	37.60	37.55	-2	3,059	-0.07%
2018/06/21	2	41.05	0	0.00	40.80	2	3,344	0.06%
2018/06/20	1	40.60	0	0.00	40.55	1	3,474	0.03%
2018/06/15	0	0.00	3	41.00	41.10	-3	4,223	-0.07%
2018/06/14	3	41.15	0	0.00	41.00	3	4,248	0.07%
2018/06/13	3	41.95	0	0.00	41.85	3	4,247	0.07%
2018/06/11	3	41.75	0	0.00	41.70	3	4,549	0.07%
2018/06/06	1	42.55	0	0.00	42.50	1	4,950	0.02%
2018/06/05	5	43.20	2	42.85	42.70	3	5,044	0.06%
2018/06/04	1	43.75	1	43.15	44.35	0	5,171	0.00%
2018/06/01	1	41.90	2	42.00	42.00	-1	5,628	-0.02%
2018/05/31	0	0.00	8	42.47	41.80	-8	5,811	-0.14%
2018/05/30	0	0.00	1	41.85	41.70	-1	5,766	-0.02%
2018/05/29	8	42.75	0	0.00	42.55	8	5,735	0.14%
2018/05/23	26	42.13	26	42.15	41.75	0	5,688	0.00%
2018/05/22	1	42.45	7	42.67	41.65	-6	5,664	-0.11%
2018/05/18	4	41.23	0	0.00	41.15	4	5,631	0.07%
2018/05/17	0	0.00	1	41.20	41.65	-1	5,644	-0.02%
2018/05/11	0	0.00	2	41.00	40.95	-2	5,607	-0.04%
2018/05/10	5	41.68	3	41.65	41.95	2	5,547	0.04%
2018/05/08	6	40.62	4	40.13	40.90	2	5,465	0.04%
2018/05/04	0	0.00	1	39.15	39.15	-1	5,456	-0.02%
2018/04/27	27	38.80	0	0.00	38.90	27	5,670	0.48%
2018/04/25	2	38.95	0	0.00	38.90	2	5,818	0.03%
2018/04/24	0	0.00	1	39.05	38.60	-1	5,838	-0.02%
2018/04/20	3	40.40	0	0.00	40.40	3	5,984	0.05%
2018/04/16	3	41.80	0.1	41.80	41.80	2.9	5,889	0.05%
2018/04/13	0	0.00	3	42.33	42.25	-3	5,884	-0.05%
2018/04/12	0.1	42.20	0	0.00	42.00	0.1	5,903	0.00%
2018/04/11	2	44.25	1	43.10	42.75	1	5,869	0.02%
2018/04/03	3	43.60	0	0.00	43.60	3	5,773	0.05%
2018/03/29	2	44.00	0	0.00	44.50	2	5,694	0.04%
2018/03/27	0	0.00	11	45.41	44.60	-11	5,638	-0.20%
2018/03/23	11	43.61	0	0.00	43.80	11	5,544	0.20%
2018/03/22	2	46.30	17	47.02	46.30	-15	5,442	-0.28%
2018/03/21	24	48.05	20	49.54	48.50	4	5,236	0.08%
2018/03/19	2	46.25	0	0.00	45.60	2	4,719	0.04%
2018/03/16	3	46.23	3	46.62	46.05	0	4,718	0.00%
2018/03/15	8	48.15	35	47.44	46.75	-27	4,697	-0.57%
2018/03/14	8	47.08	3	46.93	47.15	5	4,481	0.11%
2018/03/13	1	46.60	7	46.64	46.60	-6	4,445	-0.13%
2018/03/12	24	46.80	6	46.70	46.20	18	4,360	0.41%
2018/03/09	1	46.55	2	46.50	46.90	-1	4,201	-0.02%
2018/03/08	4	46.16	8	46.16	45.90	-4	4,116	-0.10%
2018/03/07	33	47.08	32	47.73	44.80	1	3,895	0.03%
2018/03/06	0	0.00	10	45.00	46.05	-10	3,375	-0.30%
2018/02/23	1	42.60	3	42.80	42.05	-2	3,770	-0.05%
2018/02/22	3	41.20	0	0.00	41.75	3	3,858	0.08%
2018/02/21	2	41.80	0	0.00	41.55	2	3,881	0.05%
2018/02/06	0	0.00	10	38.75	39.80	-10	4,188	-0.24%
2018/02/05	0	0.00	1	42.55	42.95	-1	4,247	-0.02%
2018/01/24	0	0.00	1	44.50	44.90	-1	5,223	-0.02%
2018/01/23	1	46.85	2	45.88	45.00	-1	5,423	-0.02%
2018/01/22	0	0.00	5	45.75	46.05	-5	5,406	-0.09%
2018/01/18	2	44.10	0	0.00	43.90	2	5,588	0.04%
2018/01/17	0	0.00	2	44.85	44.30	-2	5,933	-0.03%
2018/01/12	0	0.00	5	42.80	43.15	-5	6,429	-0.08%
2018/01/11	1	42.40	0	0.00	42.40	1	6,667	0.01%
2018/01/10	0	0.00	10	42.50	42.25	-10	7,143	-0.14%
2018/01/03	0	0.00	6	43.45	43.45	-6	8,704	-0.07%