晶豪科 (3006)-凱基-板橋券商分點個股進出

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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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	26	63.19	0	0.00	62.60	26	1,995	1.30%
2024/11/19	7	65.26	1	64.90	64.90	6	1,960	0.31%
2024/11/18	1	67.50	2	67.15	66.70	-1	1,901	-0.05%
2024/11/15	1	68.20	1	69.10	67.90	0	1,902	0.00%
2024/11/14	5	67.08	0	0.00	66.80	5	1,909	0.26%
2024/11/13	3	68.80	1	69.50	68.50	2	1,890	0.11%
2024/11/12	2	69.55	1	69.60	69.00	1	1,923	0.05%
2024/11/11	1	70.30	1	70.70	71.20	0	1,922	0.00%
2024/11/08	2	71.05	2	71.00	70.20	0	1,948	0.00%
2024/11/07	0	0.00	3	70.23	71.60	-3	1,980	-0.15%
2024/11/05	1	68.00	6	67.90	68.50	-5	2,031	-0.25%
2024/11/04	3	67.40	1	67.10	67.10	2	2,211	0.09%
2024/11/01	5	66.86	1	67.90	68.50	4	2,323	0.17%
2024/10/30	3	68.70	4	68.53	68.10	-1	2,377	-0.04%
2024/10/29	1	68.20	1	67.70	67.80	0	2,407	0.00%
2024/10/28	0	0.00	2	69.05	69.50	-2	2,431	-0.08%
2024/10/23	1	70.30	1	70.90	70.60	0	2,686	0.00%
2024/10/22	1	70.20	0	0.00	70.40	1	2,721	0.04%
2024/10/21	0	0.00	1	70.50	70.70	-1	2,847	-0.04%
2024/10/18	1	70.30	0	0.00	69.40	1	2,941	0.03%
2024/10/17	0	0.00	1	71.10	70.90	-1	2,993	-0.03%
2024/10/16	0.1	69.00	0	0.00	69.00	0.1	3,056	0.00%
2024/10/15	2	70.15	0	0.00	69.70	2	3,115	0.06%
2024/10/14	1	70.20	3	69.63	70.20	-2	3,147	-0.06%
2024/10/11	0	0.00	1	69.30	69.20	-1	3,218	-0.03%
2024/10/09	1	69.50	0	0.00	69.50	1	3,303	0.03%
2024/10/08	0	0.00	1	70.70	70.70	-1	3,319	-0.03%
2024/10/07	2	71.30	0	0.00	71.40	2	3,403	0.06%
2024/10/04	1	71.80	0	0.00	71.40	1	3,502	0.03%
2024/10/01	1	72.40	3	72.20	72.20	-2	3,531	-0.06%
2024/09/30	1	73.30	0	0.00	72.70	1	3,632	0.03%
2024/09/27	2	74.85	0	0.00	74.00	2	3,789	0.05%
2024/09/26	1	73.80	3	76.10	74.70	-2	3,833	-0.05%
2024/09/25	1	72.70	0	0.00	72.80	1	3,790	0.03%
2024/09/24	0	0.00	1	70.80	71.70	-1	3,831	-0.03%
2024/09/23	1	71.90	0	0.00	71.70	1	3,892	0.03%
2024/09/20	0	0.00	3	71.90	71.10	-3	4,025	-0.07%
2024/09/19	1	69.30	0	0.00	70.70	1	4,173	0.02%
2024/09/18	3	70.67	1	71.00	69.50	2	4,374	0.05%
2024/09/16	1	71.10	0	0.00	71.30	1	4,505	0.02%
2024/09/13	1	70.10	0	0.00	70.70	1	5,049	0.02%
2024/09/12	0	0.00	1	70.00	70.20	-1	5,205	-0.02%
2024/09/09	0	0.00	3	68.40	69.60	-3	5,671	-0.05%
2024/09/06	4	68.68	1	68.60	68.70	3	5,906	0.05%
2024/09/05	1	67.90	0	0.00	68.20	1	5,959	0.02%
2024/09/04	3	69.07	4	70.00	69.30	-1	5,936	-0.02%
2024/09/03	6.3	75.79	0	0.00	74.90	6.3	5,896	0.11%
2024/09/02	1	78.20	0	0.00	77.00	1	5,892	0.02%
2024/08/30	4	80.00	1	79.40	79.40	3	5,895	0.05%
2024/08/28	20	79.70	0	0.00	79.50	20	5,959	0.34%
2024/08/27	2	79.55	0	0.00	79.80	2	6,027	0.03%
2024/08/22	1	81.40	1	81.60	81.60	0	6,390	0.00%
2024/08/21	1	81.60	0	0.00	80.90	1	6,450	0.02%
2024/08/20	0	0.00	1	82.20	82.30	-1	6,564	-0.02%
2024/08/19	5	82.10	5	81.94	82.00	0	6,600	0.00%
2024/08/16	1	82.40	0	0.00	81.90	1	6,645	0.02%
2024/08/15	0	0.00	3	80.50	80.50	-3	6,642	-0.05%
2024/08/12	0	0.00	1	79.10	79.10	-1	6,671	-0.01%
2024/08/09	0	0.00	0.1	79.00	77.70	-0.1	6,680	0.00%
2024/08/07	1	76.00	3	75.27	76.70	-2	6,681	-0.03%
2024/08/06	3	68.47	2	72.20	73.30	1	6,681	0.01%
2024/08/05	7.1	75.48	8	75.10	74.70	-0.9	6,564	-0.01%
2024/08/02	2	84.00	0	0.00	82.90	2	6,511	0.03%
2024/08/01	1	87.00	0.1	87.40	88.70	1	6,619	0.01%
2024/07/31	0	0.00	3	84.77	84.80	-3	6,745	-0.04%
2024/07/30	5.1	82.93	0	0.00	83.70	5.1	6,876	0.07%
2024/07/29	1	86.09	0	0.00	83.60	1	6,917	0.01%
2024/07/26	4	85.50	0	0.00	86.40	4	6,865	0.06%
2024/07/23	0	0.00	3	91.03	90.10	-3	6,877	-0.04%
2024/07/22	4.1	89.85	10	92.00	91.10	-6	6,893	-0.09%
2024/07/19	7.1	95.10	1	97.00	93.70	6.1	6,874	0.09%
2024/07/18	3	97.10	3	98.50	98.40	0	6,911	0.00%
2024/07/16	2	98.65	0	0.00	97.20	2	6,939	0.03%
2024/07/12	1	96.50	1	97.30	96.90	0	6,918	0.00%
2024/07/11	7	98.84	1	99.00	98.20	6	6,892	0.09%
2024/07/10	0	0.00	1	101.00	99.90	-1	6,890	-0.01%
2024/07/09	2.1	99.77	1	101.50	101.00	1.1	6,903	0.02%
2024/07/08	4	101.43	7	104.07	103.50	-3	6,857	-0.04%
2024/07/05	2	101.25	0	0.00	101.00	2	6,774	0.03%
2024/07/03	0	0.00	10.1	102.41	103.00	-10.1	6,883	-0.15%
2024/07/02	3	96.17	0	0.00	95.10	3	6,737	0.04%
2024/07/01	8	98.60	1	99.50	97.60	7	6,706	0.10%
2024/06/28	0	0.00	1.3	100.00	100.50	-1.3	6,692	-0.02%
2024/06/27	3	100.17	0	0.00	99.60	3	6,648	0.05%
2024/06/26	2	101.25	2	103.25	102.00	0	6,586	0.00%
2024/06/25	6.1	101.49	9	101.39	104.00	-3	6,481	-0.05%
2024/06/24	25	103.76	36.2	103.71	104.50	-11.2	6,387	-0.18%
2024/06/21	24.5	103.86	4.2	103.52	103.50	20.4	6,242	0.33%
2024/06/20	27.2	101.24	45.2	103.66	105.00	-18	6,143	-0.29%
2024/06/19	7.1	97.92	44	99.97	96.10	-37	5,799	-0.64%
2024/06/18	1	103.00	5.1	101.21	99.40	-4.1	5,769	-0.07%
2024/06/17	1	99.90	1	99.30	99.90	0	5,593	0.00%
2024/06/14	4	98.20	3	97.90	98.00	1	5,487	0.02%
2024/06/13	53	95.96	11.1	98.28	98.90	42	5,365	0.78%
2024/06/12	1	94.00	2	94.45	94.40	-1	5,162	-0.02%
2024/06/11	0	0.00	1	93.00	93.80	-1	5,167	-0.02%
2024/06/07	31	91.97	31	93.09	92.60	0	5,209	0.00%
2024/06/05	3	91.30	1	91.10	90.90	2	5,294	0.04%
2024/06/04	3	92.47	2	94.30	91.90	1	5,565	0.02%
2024/06/03	0	0.00	1	93.10	94.30	-1	5,679	-0.02%
2024/05/31	4.1	92.83	1	92.90	92.30	3.1	5,722	0.05%
2024/05/30	7	94.94	0	0.00	94.40	7	5,869	0.12%
2024/05/29	6	96.63	47.1	97.97	96.30	-41.1	6,372	-0.64%
2024/05/28	41	94.95	4	96.08	96.00	37	6,721	0.55%
2024/05/27	2	94.15	1	94.00	93.80	1	6,662	0.02%
2024/05/24	22	93.11	31	94.81	94.20	-9	6,746	-0.13%
2024/05/23	3	91.00	0	0.00	91.00	3	6,636	0.05%
2024/05/22	0	0.00	11	91.98	92.20	-11	6,727	-0.16%
2024/05/20	0	0.00	4	91.60	90.40	-4	6,873	-0.06%
2024/05/16	0	0.00	1	91.20	91.70	-1	6,992	-0.01%
2024/05/15	2	90.00	0	0.00	89.30	2	6,999	0.03%
2024/05/14	1	90.50	0	0.00	90.40	1	7,053	0.01%
2024/05/13	4	90.83	0	0.00	90.40	4	7,074	0.06%
2024/05/10	0	0.00	2	90.30	91.60	-2	7,071	-0.03%
2024/05/09	1.2	90.25	1	91.40	90.20	0.2	7,041	0.00%
2024/05/08	0.2	92.50	2	92.05	92.60	-1.8	7,023	-0.03%
2024/05/07	12.2	93.98	11	92.29	93.10	1.2	7,003	0.02%
2024/05/06	0	0.00	2	92.90	92.90	-2	6,867	-0.03%
2024/05/03	2.2	91.33	3.1	91.39	91.10	-0.9	6,731	-0.01%
2024/05/02	2.2	89.60	4	89.83	89.80	-1.8	6,590	-0.03%
2024/04/30	11	88.83	0	0.00	89.00	11	6,635	0.17%
2024/04/29	2	87.75	22	87.90	88.50	-20	6,699	-0.30%
2024/04/26	5	86.72	1	87.20	87.00	4	6,709	0.06%
2024/04/25	15	86.63	31	86.54	86.80	-16	6,717	-0.24%
2024/04/24	4	82.78	10.2	84.55	85.40	-6.2	6,684	-0.09%
2024/04/23	0	0.00	5	79.62	80.50	-5	6,682	-0.07%
2024/04/22	1	76.60	0	0.00	76.10	1	6,654	0.02%
2024/04/19	2.1	79.20	2	79.50	79.10	0.1	6,756	0.00%
2024/04/18	0.1	82.20	0	0.00	82.10	0.1	6,728	0.00%
2024/04/17	2.1	82.01	2	82.80	82.00	0.1	6,817	0.00%
2024/04/16	10	81.45	12	82.74	81.40	-2	6,820	-0.03%
2024/04/15	22	86.24	0	0.00	85.40	22	6,819	0.32%
2024/04/12	1	88.10	0	0.00	87.80	1	6,916	0.01%
2024/04/10	4	88.23	6	88.25	87.80	-2	7,129	-0.03%
2024/04/09	17	86.75	7	85.74	85.50	10	7,168	0.14%
2024/04/08	11	86.05	0	0.00	85.90	11	7,283	0.15%
2024/04/03	1	85.50	0	0.00	86.10	1	7,939	0.01%
2024/04/02	11.1	87.64	1	87.10	87.00	10.1	8,545	0.12%
2024/03/29	2	87.00	0	0.00	86.90	2	9,821	0.02%
2024/03/28	1	89.50	0	0.00	87.50	1	9,982	0.01%
2024/03/26	3	88.47	1	90.40	86.90	2	10,622	0.02%
2024/03/25	8.5	89.90	6	89.88	89.00	2.5	10,817	0.02%
2024/03/22	1.5	88.40	3.1	89.97	91.30	-1.6	11,127	-0.01%
2024/03/21	1	86.80	1	87.50	87.50	0	11,590	0.00%
2024/03/20	0	0.00	2	84.80	84.50	-2	11,993	-0.02%
2024/03/19	1	85.10	0	0.00	85.30	1	12,189	0.01%
2024/03/18	0	0.00	1	85.10	86.30	-1	12,273	-0.01%
2024/03/15	0	0.00	1	85.00	84.30	-1	12,360	-0.01%
2024/03/14	1	85.00	0	0.00	84.20	1	12,542	0.01%
2024/03/13	2	85.75	0	0.00	85.70	2	12,709	0.02%
2024/03/12	1	87.70	1	87.00	87.60	0	12,730	0.00%
2024/03/08	15.1	88.64	2	91.10	86.20	13.1	12,738	0.10%
2024/03/07	5	92.64	1	91.80	91.60	4	12,498	0.03%
2024/03/06	6	94.75	3	94.83	94.20	3	12,427	0.02%
2024/03/05	1.1	96.10	3	96.57	96.00	-2	12,475	-0.02%
2024/03/04	10	99.55	6.1	102.15	97.80	3.9	12,374	0.03%
2024/03/01	65	96.11	83.1	97.27	97.70	-18	11,957	-0.15%
2024/02/29	0	0.00	2	92.20	93.50	-2	11,675	-0.02%
2024/02/27	3	92.10	1	93.40	91.40	2	12,013	0.02%
2024/02/26	2	90.85	5	90.98	90.90	-3	12,614	-0.02%
2024/02/23	6	93.03	5	95.32	91.50	1	12,676	0.01%
2024/02/22	5	93.28	3	94.90	93.00	2	12,679	0.02%
2024/02/21	13	94.52	9	94.34	94.20	4	12,772	0.03%
2024/02/20	6	93.60	1	94.80	93.00	5	12,820	0.04%
2024/02/19	3	93.60	3	94.07	93.70	0	13,057	0.00%
2024/02/16	2	92.90	2	93.30	93.00	0	13,362	0.00%
2024/02/15	2	92.30	6	92.65	93.10	-4	13,637	-0.03%
2024/02/05	3	90.17	4	90.08	90.00	-1	13,778	-0.01%
2024/02/02	1	91.40	2	92.20	91.00	-1	13,828	-0.01%
2024/02/01	3	92.77	4	92.63	92.40	-1	13,835	-0.01%
2024/01/31	2	91.55	0	0.00	92.20	2	13,903	0.01%
2024/01/30	2	92.15	3	92.30	91.90	-1	13,939	-0.01%
2024/01/29	0	0.00	2	93.50	92.80	-2	14,016	-0.01%
2024/01/26	6	92.83	3	92.73	92.80	3	14,142	0.02%
2024/01/24	5	95.46	6	93.85	93.10	-1	14,438	-0.01%
2024/01/23	2	93.60	0	0.00	94.20	2	14,383	0.01%
2024/01/22	1	92.30	2	93.00	93.90	-1	14,346	-0.01%
2024/01/19	0	0.00	3	91.10	91.20	-3	14,326	-0.02%
2024/01/18	3	89.00	1	90.30	89.80	2	14,408	0.01%
2024/01/17	4.1	90.78	3	90.73	89.10	1.1	14,443	0.01%
2024/01/16	0	0.00	5	92.88	92.10	-5	14,495	-0.03%
2024/01/15	4	93.50	2.1	94.52	94.00	2	14,638	0.01%
2024/01/12	1.1	91.10	0	0.00	90.30	1.1	14,669	0.01%
2024/01/11	3	91.43	2	90.80	91.90	1	14,781	0.01%
2024/01/10	4	90.90	4	91.45	90.90	0	14,929	0.00%
2024/01/08	8	92.61	1	94.10	91.50	7	15,235	0.05%
2024/01/05	3	94.03	11	94.21	94.10	-8	15,400	-0.05%
2024/01/04	7.1	94.23	5.1	95.06	93.80	2	15,901	0.01%
2024/01/03	8	95.28	3	95.37	95.90	5	16,468	0.03%
2024/01/02	4	96.73	3	98.05	95.80	1	16,879	0.01%
2023/12/29	15.1	99.58	11.2	100.87	98.00	3.9	16,973	0.02%
2023/12/28	10	106.65	11.1	107.21	106.50	-1.1	16,790	-0.01%
2023/12/27	47	103.60	68.6	104.15	106.50	-21.6	16,505	-0.13%
2023/12/26	7	99.30	5	99.36	99.00	2	15,713	0.01%
2023/12/25	0.2	97.80	17	97.91	97.30	-16.8	15,376	-0.11%
2023/12/22	12	97.74	6	97.82	97.10	6	15,220	0.04%
2023/12/21	9	94.06	7	95.43	94.90	2	14,733	0.01%
2023/12/20	28	95.03	5	93.82	93.20	23	14,532	0.16%
2023/12/19	6.1	95.20	6	95.42	96.00	0.1	14,283	0.00%
2023/12/18	10.3	97.72	14	99.08	98.60	-3.7	13,939	-0.03%
2023/12/15	18	96.63	30.1	97.30	96.20	-12.1	13,327	-0.09%
2023/12/14	8.1	94.28	6	95.53	94.10	2.1	12,871	0.02%
2023/12/13	4.1	95.00	3	95.50	94.20	1.1	12,751	0.01%
2023/12/12	2	94.35	3	94.40	94.50	-1	12,899	-0.01%
2023/12/11	6	94.65	4	95.93	94.90	2	13,012	0.02%
2023/12/08	7	94.37	7.1	94.29	92.80	-0.1	12,840	0.00%
2023/12/07	9	91.73	5	92.12	90.80	4	12,642	0.03%
2023/12/06	7	91.96	7	92.51	93.20	0	12,616	0.00%
2023/12/05	3	90.83	2	91.90	90.00	1	12,628	0.01%
2023/12/04	2.1	91.94	1	91.20	91.30	1.1	12,807	0.01%
2023/12/01	5	93.54	0	0.00	92.50	5	12,827	0.04%
2023/11/30	10	94.53	3	95.30	94.50	7	12,799	0.05%
2023/11/29	7	94.16	7	95.40	94.60	0	12,692	0.00%
2023/11/28	2	93.45	7	94.46	94.60	-5	12,595	-0.04%
2023/11/27	3	91.03	5	90.82	90.50	-2	12,468	-0.02%
2023/11/24	14.1	94.68	3	95.27	93.60	11.1	12,281	0.09%
2023/11/23	14	101.25	25.1	98.99	97.80	-11.1	11,856	-0.09%
2023/11/22	6	94.82	2	94.85	95.40	4	11,103	0.04%
2023/11/21	6	95.08	4	94.80	94.10	2	11,002	0.02%
2023/11/20	6	96.27	8	96.99	95.90	-2	10,868	-0.02%
2023/11/17	2	95.95	4	96.03	96.70	-2	10,684	-0.02%
2023/11/16	14	95.91	7	96.33	94.60	7	10,505	0.07%
2023/11/15	17	96.40	23.1	95.84	95.10	-6.1	10,204	-0.06%
2023/11/14	14	93.89	10	95.11	94.80	4	9,805	0.04%
2023/11/13	4	92.70	9.1	94.21	94.40	-5.1	9,481	-0.05%
2023/11/10	5	90.54	3	91.40	90.00	2	9,262	0.02%
2023/11/09	4.1	90.92	10	91.10	90.30	-6	9,186	-0.07%
2023/11/08	23	94.23	14	92.31	91.60	9	9,185	0.10%
2023/11/07	6	93.70	5	93.44	93.90	1	9,080	0.01%
2023/11/06	21	93.23	26	92.58	93.50	-5	9,014	-0.06%
2023/11/03	21	92.26	20	92.33	92.60	1	8,903	0.01%
2023/11/02	8	90.33	6.1	90.90	91.40	2	8,743	0.02%
2023/11/01	1	87.60	4	86.80	86.90	-3	8,490	-0.04%
2023/10/31	2	84.50	0	0.00	83.90	2	8,387	0.02%
2023/10/30	1.1	87.65	0	0.00	86.30	1.1	8,340	0.01%
2023/10/27	8.1	85.57	11.1	85.87	85.60	-3	8,296	-0.04%
2023/10/26	10.2	88.27	25	88.81	86.80	-14.9	8,238	-0.18%
2023/10/25	5	91.98	2	93.20	91.00	3	8,206	0.04%
2023/10/24	3	92.07	7	92.73	92.80	-4	8,170	-0.05%
2023/10/23	2.1	93.32	2	93.71	93.20	0	8,034	0.00%
2023/10/20	1	90.60	4	92.46	93.90	-3	7,842	-0.04%
2023/10/19	9	92.08	8	92.24	92.00	1	7,676	0.01%
2023/10/18	37.1	92.50	78.3	92.31	92.80	-41.2	7,555	-0.55%
2023/10/17	50	95.52	130	94.61	93.30	-80	7,316	-1.09%	大賣/
2023/10/16	19.1	94.21	21	94.57	93.90	-2	7,106	-0.03%
2023/10/13	128.1	97.18	34	96.92	97.20	94.1	6,938	1.36%	大買/
2023/10/12	27	94.90	6.1	96.49	97.10	21	6,667	0.31%
2023/10/11	28.2	95.80	46	95.63	93.70	-17.8	6,107	-0.29%
2023/10/06	25	91.61	28.1	91.00	94.40	-3.1	5,365	-0.06%
2023/10/05	21	87.79	46.1	88.23	86.70	-25.1	4,757	-0.53%
2023/10/04	32.1	87.06	4	87.83	86.70	28.1	4,523	0.62%
2023/10/03	1	84.30	19.1	87.76	90.00	-18.1	4,052	-0.45%
2023/10/02	38.1	80.55	6.1	81.54	81.90	32	3,790	0.84%
2023/09/28	6.1	78.60	7	77.63	77.50	-1	3,717	-0.03%
2023/09/27	9	80.91	4	81.45	81.50	5	3,621	0.14%
2023/09/26	5	83.08	0	0.00	81.50	5	3,628	0.14%
2023/09/25	3	84.10	4	84.20	84.40	-1	3,647	-0.03%
2023/09/22	1	82.80	0	0.00	83.90	1	3,658	0.03%
2023/09/21	3	82.97	26	82.99	83.10	-23	3,731	-0.62%
2023/09/20	12.1	85.03	6	84.38	83.80	6.1	3,726	0.16%
2023/09/19	12	87.08	10.1	84.91	85.30	1.9	3,716	0.05%
2023/09/18	5.1	87.18	1	86.70	86.50	4.1	3,687	0.11%
2023/09/15	21.1	86.75	21.1	87.34	88.00	0	3,669	0.00%
2023/09/14	31	82.84	11.1	83.79	84.40	19.9	3,468	0.57%
2023/09/13	2	81.05	0.1	81.00	81.10	2	3,336	0.06%
2023/09/11	6	82.08	9	82.72	81.40	-3	3,421	-0.09%
2023/09/08	4	81.78	4	81.90	81.10	0	3,384	0.00%
2023/09/07	10.1	81.48	8	80.76	82.60	2.1	3,366	0.06%
2023/09/06	8	79.64	11	79.56	79.10	-3	3,141	-0.10%
2023/09/05	9	77.87	9.1	77.80	78.00	-0.1	3,091	0.00%
2023/09/04	2	76.35	0	0.00	75.90	2	3,127	0.06%
2023/09/01	8	75.85	8	75.80	75.90	0	3,179	0.00%
2023/08/30	0	0.00	6	74.28	74.00	-6	3,237	-0.19%
2023/08/23	0	0.00	1	70.70	70.50	-1	4,358	-0.02%
2023/08/22	2	70.20	0	0.00	70.00	2	4,483	0.04%
2023/08/17	1	69.20	0	0.00	71.50	1	4,649	0.02%
2023/08/16	1	69.70	0	0.00	70.20	1	4,748	0.02%
2023/08/15	1	69.50	0	0.00	70.00	1	4,851	0.02%
2023/08/14	1	69.80	0	0.00	68.30	1	5,012	0.02%
2023/08/11	0	0.00	1	73.30	73.50	-1	5,246	-0.02%
2023/08/09	3	76.50	3	76.10	76.30	0	5,468	0.00%
2023/08/08	0	0.00	1	76.30	76.50	-1	5,589	-0.02%
2023/08/04	0	0.00	1	77.00	76.90	-1	6,023	-0.02%
2023/08/02	0	0.00	3	76.50	76.70	-3	6,144	-0.05%
2023/08/01	1	79.00	1	79.60	78.70	0	6,218	0.00%
2023/07/31	4	78.10	4	78.37	78.00	0	6,274	0.00%
2023/07/28	3	79.23	8	79.81	78.70	-5	6,365	-0.08%
2023/07/27	2	77.15	5	76.42	77.30	-3	6,376	-0.05%
2023/07/26	6	73.75	1	73.50	73.40	5	6,357	0.08%
2023/07/25	1	75.60	1	76.20	75.60	0	6,422	0.00%
2023/07/24	2	75.25	0	0.00	75.10	2	6,526	0.03%
2023/07/21	1	76.60	2	77.55	77.50	-1	6,553	-0.02%
2023/07/20	1	78.30	1	78.80	78.40	0	6,608	0.00%
2023/07/19	7	78.60	1	79.20	77.20	6	6,638	0.09%
2023/07/18	2	79.40	10	77.50	77.60	-8	6,699	-0.12%
2023/07/17	2	78.90	3	79.17	79.10	-1	6,752	-0.01%
2023/07/14	1.1	77.72	11	77.60	77.70	-10	6,804	-0.15%
2023/07/13	2	78.60	1	79.60	78.10	1	6,876	0.01%
2023/07/11	11	79.65	2.1	79.18	79.30	9	7,184	0.12%
2023/07/10	0	0.00	1	76.90	76.70	-1	7,530	-0.01%
2023/07/07	4	78.00	3	78.30	77.40	1	8,160	0.01%
2023/07/05	0	0.00	8	80.83	80.50	-8	8,981	-0.09%
2023/07/04	8	80.94	0	0.00	81.30	8	9,253	0.09%
2023/07/03	1	81.60	0	0.00	81.50	1	9,335	0.01%
2023/06/30	3	82.27	3	81.77	82.10	0	9,685	0.00%
2023/06/29	3	82.33	5	83.76	81.70	-2	9,764	-0.02%
2023/06/28	1	80.90	2	80.30	80.10	-1	9,688	-0.01%
2023/06/27	0.1	80.50	1	80.30	80.00	-1	9,680	-0.01%
2023/06/26	4	81.48	97	81.59	81.30	-93	9,683	-0.96%
2023/06/21	3.1	83.84	1	83.80	83.50	2.1	9,704	0.02%
2023/06/20	3	86.50	62.2	86.42	85.80	-59.2	9,637	-0.61%
2023/06/19	23	88.76	4	90.08	88.10	19	9,601	0.20%
2023/06/16	2	87.90	19	89.25	89.50	-17	9,541	-0.18%
2023/06/15	16	87.91	2	88.70	88.10	14	9,426	0.15%
2023/06/14	4	87.58	1	87.60	86.90	3	9,389	0.03%
2023/06/13	70.1	88.78	5	88.30	87.40	65.1	9,374	0.69%
2023/06/12	67	86.71	2	86.90	87.00	65	9,333	0.70%
2023/06/09	6	86.60	0	0.00	86.20	6	9,311	0.06%
2023/06/08	6	86.15	8	86.23	85.50	-2	9,299	-0.02%
2023/06/07	4	88.68	8	88.91	89.20	-4	9,253	-0.04%
2023/06/06	5	87.50	3.1	87.02	87.40	1.9	9,200	0.02%
2023/06/05	1	88.50	2	88.65	88.60	-1	9,165	-0.01%
2023/06/02	4	88.15	6	87.95	87.70	-2	9,175	-0.02%
2023/06/01	16	87.83	41.1	86.67	86.90	-25.1	9,233	-0.27%
2023/05/31	37	90.45	12	89.37	88.40	25	9,351	0.27%
2023/05/30	28	88.08	4	88.40	88.40	24	8,932	0.27%
2023/05/29	17	86.54	19.1	86.64	88.20	-2.1	8,924	-0.02%
2023/05/26	2	82.40	0	0.00	82.90	2	8,674	0.02%
2023/05/24	0.1	82.80	0	0.00	82.60	0.1	8,610	0.00%
2023/05/23	0	0.00	1	81.70	82.80	-1	8,640	-0.01%
2023/05/22	2	81.55	3	82.40	81.00	-1	8,641	-0.01%
2023/05/19	3.1	81.17	153	80.41	80.30	-149.9	8,639	-1.73%	大賣/鉅額交易
2023/05/18	5	82.72	3	82.60	82.10	2	8,575	0.02%
2023/05/17	5	82.64	8.1	82.49	82.80	-3.1	8,470	-0.04%
2023/05/16	154	79.93	14	79.56	79.50	140	8,189	1.71%	大買/鉅額交易
2023/05/15	4	77.38	183	77.17	77.20	-179	8,029	-2.23%	大賣/鉅額交易
2023/05/12	0	78.90	2	78.70	78.90	-2	8,012	-0.02%
2023/05/11	5	78.40	37.1	79.03	78.50	-32.1	7,903	-0.41%
2023/05/10	21	76.03	31	76.60	76.40	-10	7,560	-0.13%
2023/05/09	135.1	75.30	43	76.79	76.50	92.1	7,550	1.22%	大買/
2023/05/08	86	77.30	52	77.19	77.10	34	7,487	0.45%
2023/05/05	35	75.11	24	74.94	75.00	11	7,472	0.15%
2023/05/04	55	75.85	34	75.72	75.50	21	7,669	0.27%
2023/05/03	115	78.02	70	77.47	77.30	45	7,660	0.59%	大買/
2023/05/02	50	80.37	44	80.45	80.30	6	7,633	0.08%
2023/04/28	41	81.13	33	81.51	81.00	8	7,702	0.10%
2023/04/27	11	79.77	4	79.10	79.20	7	7,606	0.09%
2023/04/26	7	77.94	4	78.30	78.60	3	7,507	0.04%
2023/04/25	29.1	80.15	28	80.49	79.60	1.1	7,458	0.01%
2023/04/24	6.1	83.13	4	83.10	83.10	2.1	7,392	0.03%
2023/04/21	5	83.16	4	83.10	82.90	1	7,385	0.01%
2023/04/20	6	85.90	4	85.75	85.20	2	7,404	0.03%
2023/04/19	32	88.13	32	87.39	87.50	0	7,393	0.00%
2023/04/18	37.2	89.11	36	88.73	88.50	1.2	7,363	0.02%
2023/04/17	17	89.25	12	89.28	90.20	5	7,372	0.07%
2023/04/14	13.3	91.07	21	89.87	88.30	-7.7	7,251	-0.11%
2023/04/13	16.7	91.00	25.1	90.39	89.30	-8.4	7,066	-0.12%
2023/04/12	12	91.98	20	92.44	95.40	-8	6,675	-0.12%
2023/04/11	31	88.34	34.6	88.62	90.40	-3.6	6,027	-0.06%
2023/04/10	9.5	82.71	25.1	83.18	83.40	-15.6	5,275	-0.29%
2023/04/07	8.2	84.50	14.3	83.91	84.00	-6.1	5,117	-0.12%
2023/04/06	13	81.22	3	81.30	81.70	10	4,834	0.21%
2023/03/31	8	84.13	7.1	84.44	83.30	1	4,761	0.02%
2023/03/30	10.2	80.50	60.7	80.26	79.50	-50.5	4,387	-1.15%
2023/03/29	50.2	77.91	15	77.81	77.90	35.2	4,307	0.82%
2023/03/28	56.3	78.87	53	78.57	78.10	3.3	4,332	0.08%
2023/03/27	62.1	80.66	58	80.23	79.70	4.1	4,316	0.09%
2023/03/24	29	81.01	10	81.20	81.30	19	4,288	0.44%
2023/03/23	20.1	79.92	5	80.00	80.00	15.1	4,230	0.36%
2023/03/21	1	79.60	6	79.95	80.10	-5	4,214	-0.12%
2023/03/20	16	78.74	5	78.56	78.90	11	4,193	0.26%
2023/03/16	2	75.95	1	75.80	76.00	1	4,209	0.02%
2023/03/15	0	0.00	1	77.89	77.30	-1	4,292	-0.02%
2023/03/14	3	76.57	0	0.00	77.00	3	4,350	0.07%
2023/03/10	2	77.10	0	0.00	77.20	2	4,491	0.04%
2023/03/09	2	80.25	0	0.00	79.20	2	4,553	0.04%
2023/03/08	0	0.00	1	79.70	79.70	-1	4,574	-0.02%
2023/03/07	1	78.80	2.1	79.01	79.00	-1.1	4,603	-0.02%
2023/03/06	5	80.88	9	81.04	80.30	-4	4,617	-0.09%
2023/03/03	10	80.10	6.1	81.53	81.50	3.9	4,709	0.08%
2023/03/01	2.1	75.47	1	77.20	75.30	1.1	4,497	0.03%
2023/02/24	3.1	79.86	5	80.76	78.90	-1.9	4,454	-0.04%
2023/02/23	1	83.20	4	83.25	83.50	-3	4,434	-0.07%
2023/02/22	3	82.33	5	82.12	82.00	-2	4,662	-0.04%
2023/02/21	2	83.35	0	0.00	83.90	2	5,227	0.04%
2023/02/20	3	82.53	6.1	81.99	82.90	-3.1	5,457	-0.06%
2023/02/17	3	80.67	1	82.20	80.70	2	5,453	0.04%
2023/02/16	3	80.47	1	80.30	81.10	2	5,428	0.04%
2023/02/15	2	77.85	11	77.99	77.90	-9	5,561	-0.16%
2023/02/14	1	78.30	0	0.00	78.30	1	5,519	0.02%
2023/02/13	1	76.80	0	0.00	76.70	1	5,568	0.02%
2023/02/10	4	78.85	23	79.25	78.60	-19	5,608	-0.34%
2023/02/09	1	79.70	1	79.80	79.40	0	5,636	0.00%
2023/02/08	0	0.00	277	80.71	80.40	-277	5,649	-4.90%	大賣/鉅額交易
2023/02/07	6	80.00	0	0.00	79.70	6	5,645	0.11%
2023/02/06	0	0.00	2	80.45	79.60	-2	5,676	-0.04%
2023/02/03	2	81.90	5	81.78	81.50	-3	5,641	-0.05%
2023/02/02	10	81.95	40	82.24	82.70	-30	5,594	-0.54%
2023/02/01	23	78.21	9	78.86	79.00	14	5,494	0.25%
2023/01/31	23	77.17	9	76.87	77.80	14	5,401	0.26%
2023/01/30	0	0.00	9.1	75.34	76.40	-9.1	5,323	-0.17%
2023/01/16	0	0.00	2	71.50	71.80	-2	5,278	-0.04%
2023/01/13	0	0.00	1	71.20	71.00	-1	5,309	-0.02%
2023/01/12	1	73.20	1	73.50	72.20	0	5,361	0.00%
2023/01/11	0	0.00	3	73.23	72.90	-3	5,391	-0.06%
2023/01/10	0	0.00	2	73.20	72.80	-2	5,429	-0.04%
2023/01/09	1	71.60	5	72.00	72.00	-4	5,357	-0.07%
2023/01/06	1	71.10	4	70.78	71.00	-3	5,343	-0.06%
2023/01/05	7	69.68	6	70.78	69.30	1	5,345	0.02%
2023/01/04	0	0.00	1	68.50	68.20	-1	5,307	-0.02%
2023/01/03	1	64.60	2	66.20	67.40	-1	5,384	-0.02%
2022/12/29	2	65.40	3	64.87	65.50	-1	5,502	-0.02%
2022/12/28	1	64.50	0	0.00	64.50	1	5,798	0.02%
2022/12/27	7	67.21	5	67.00	66.60	2	5,940	0.03%
2022/12/26	0	0.00	15	65.91	65.90	-15	5,967	-0.25%
2022/12/23	2	64.30	1	65.30	66.20	1	6,004	0.02%
2022/12/21	1	66.30	0	0.00	66.30	1	6,041	0.02%
2022/12/20	0	0.00	1	70.00	66.70	-1	6,045	-0.02%
2022/12/19	1	69.80	1	70.10	70.10	0	6,068	0.00%
2022/12/14	0	0.00	1	71.50	71.10	-1	6,116	-0.02%
2022/12/13	2	70.40	0	0.00	70.70	2	6,106	0.03%
2022/12/12	1	70.40	1	70.10	69.70	0	6,104	0.00%
2022/12/09	0	0.00	7	70.70	69.80	-7	6,104	-0.11%
2022/12/08	7	69.50	0	0.00	69.60	7	6,106	0.11%
2022/12/07	164	69.92	3	71.48	69.50	161	6,099	2.64%	大買/鉅額交易
2022/12/06	10.1	73.75	5	73.62	72.50	5.1	6,032	0.08%
2022/12/05	4	76.68	2	77.15	76.30	2	5,967	0.03%
2022/12/02	3	76.17	8	76.10	76.10	-5	5,958	-0.08%
2022/12/01	3	74.87	7.1	75.26	75.00	-4.1	5,905	-0.07%
2022/11/30	42	72.76	15	72.67	72.90	27	5,877	0.46%
2022/11/29	8.1	71.31	2	71.60	71.50	6.1	5,948	0.10%
2022/11/25	11	72.92	38.1	73.97	72.60	-27.1	5,916	-0.46%
2022/11/24	32.1	76.22	0	0.00	76.90	32.1	5,713	0.56%
2022/11/23	6.1	75.28	0	0.00	75.10	6.1	5,706	0.11%
2022/11/22	2	74.85	27	75.18	74.50	-25	5,738	-0.44%
2022/11/21	10	76.81	9	75.99	75.50	1	5,732	0.02%
2022/11/18	112	78.98	16	78.23	77.30	96	5,687	1.69%	大買/
2022/11/17	63	77.33	16	78.25	78.80	47	5,449	0.86%
2022/11/16	8	73.60	11.1	73.91	78.20	-3.1	4,874	-0.06%
2022/11/15	0	0.00	1.1	70.40	71.10	-1.1	4,611	-0.02%
2022/11/14	0	0.00	18	70.78	70.60	-18	4,618	-0.39%
2022/11/11	29	71.16	3	70.63	71.10	26	4,619	0.56%
2022/11/10	1	67.80	5	67.86	68.00	-4	4,493	-0.09%
2022/11/09	0	0.00	1	67.90	67.80	-1	4,664	-0.02%
2022/11/08	2	67.85	13	67.33	66.50	-11	4,761	-0.23%
2022/11/07	3	66.67	0	0.00	66.40	3	4,790	0.06%
2022/11/04	21	64.53	9	65.00	65.60	12	4,774	0.25%
2022/11/03	1	65.10	13	64.35	65.00	-12	4,775	-0.25%
2022/11/02	10	63.70	0	0.00	63.60	10	4,769	0.21%
2022/11/01	1	62.20	0	0.00	62.20	1	4,755	0.02%
2022/10/31	0	0.00	2	63.10	62.40	-2	4,775	-0.04%
2022/10/28	2.1	61.03	0	0.00	62.40	2.1	4,779	0.04%
2022/10/26	1	64.00	0	0.00	63.70	1	4,718	0.02%
2022/10/20	0	0.00	2	65.80	67.60	-2	4,789	-0.04%
2022/10/19	1	67.71	0	0.00	65.60	1	4,846	0.02%
2022/10/18	0	0.00	1	66.60	67.50	-1	4,834	-0.02%
2022/10/17	2	63.55	4	63.30	66.00	-2	4,872	-0.04%
2022/10/14	3	63.90	12	64.50	64.60	-9	4,999	-0.18%
2022/10/13	1	61.30	1	63.70	60.50	0	5,060	0.00%
2022/10/12	2	62.85	0	0.00	63.50	2	5,071	0.04%
2022/10/11	0	0.00	1	64.50	63.10	-1	5,096	-0.02%
2022/10/07	1	69.30	0	0.00	68.50	1	5,077	0.02%
2022/10/06	1	70.20	2	69.85	70.10	-1	5,125	-0.02%
2022/10/05	10	71.47	10	70.76	71.50	0	5,108	0.00%
2022/10/04	4	68.93	3.1	68.55	70.40	1	4,902	0.02%
2022/10/03	1	64.60	9	64.29	64.90	-8	4,804	-0.17%
2022/09/30	9	62.24	0	0.00	63.80	9	4,937	0.18%
2022/09/29	0	0.00	8	61.75	61.90	-8	5,048	-0.16%
2022/09/27	8	63.61	1	63.30	64.60	7	5,367	0.13%
2022/09/26	1	65.10	0	0.00	62.80	1	5,531	0.02%
2022/09/19	0.1	69.40	3	68.80	68.80	-3	6,173	-0.05%
2022/09/16	1	70.00	2	71.15	70.00	-1	6,316	-0.02%
2022/09/15	1	71.50	1	71.20	70.80	0	6,468	0.00%
2022/09/14	5	69.90	2	70.50	71.60	3	6,651	0.05%
2022/09/13	1	72.00	1.1	73.12	72.30	-0.1	6,813	0.00%
2022/09/08	7.1	70.24	3	69.47	71.10	4.1	7,043	0.06%
2022/09/07	3	68.87	2	69.35	69.00	1	7,130	0.01%
2022/09/06	12	70.08	2.2	70.45	70.10	9.8	7,286	0.13%
2022/09/05	3	73.80	1	74.70	72.00	2	7,391	0.03%
2022/09/02	4.1	77.34	2	76.30	76.20	2.1	7,353	0.03%
2022/09/01	3	78.20	4	78.00	77.50	-1	7,355	-0.01%
2022/08/31	2	80.10	0	0.00	79.60	2	7,426	0.03%
2022/08/30	1	78.90	1	78.80	79.40	0	7,440	0.00%
2022/08/29	0	0.00	1	79.50	78.80	-1	7,428	-0.01%
2022/08/26	4	83.03	3	83.37	82.80	1	7,448	0.01%
2022/08/25	3	82.50	0.1	82.70	82.30	3	7,486	0.04%
2022/08/24	1	81.20	0	0.00	79.80	1	7,643	0.01%
2022/08/22	1	81.60	1	82.50	81.20	0	7,891	0.00%
2022/08/19	2	83.25	1	83.40	83.10	1	7,889	0.01%
2022/08/18	2.1	81.73	8	82.50	82.80	-6	7,910	-0.08%
2022/08/17	3	82.37	3	82.47	82.50	0	7,902	0.00%
2022/08/16	6	82.85	2	86.00	82.90	4	8,001	0.05%
2022/08/15	2	82.70	6.1	83.01	84.20	-4.1	7,872	-0.05%
2022/08/12	2	79.85	0.1	79.70	80.00	2	7,777	0.03%
2022/08/11	0	0.00	1	78.30	77.00	-1	7,792	-0.01%
2022/08/10	1	76.90	0	0.00	76.50	1	7,955	0.01%
2022/08/08	0.1	77.60	1	77.30	78.00	-0.9	8,061	-0.01%
2022/08/05	6	79.90	2	79.45	79.60	4	8,109	0.05%
2022/08/04	0	0.00	1	76.60	77.80	-1	8,163	-0.01%
2022/08/03	34	79.15	31	78.17	77.40	3	8,206	0.04%
2022/08/01	3	81.67	2	81.20	82.20	1	8,384	0.01%
2022/07/29	2	81.95	0	0.00	81.50	2	8,425	0.02%
2022/07/27	1	81.70	0	0.00	82.40	1	8,678	0.01%
2022/07/26	1.1	82.00	0	0.00	81.90	1.1	8,798	0.01%
2022/07/25	0	0.00	2	86.15	85.60	-2	8,920	-0.02%
2022/07/22	2	88.15	1	88.60	87.00	1	9,113	0.01%
2022/07/21	10	86.13	10	88.02	88.50	0	9,241	0.00%
2022/07/20	2	84.45	3	83.97	84.00	-1	9,196	-0.01%
2022/07/19	0	0.00	2	82.20	82.80	-2	9,297	-0.02%
2022/07/18	0	0.00	2	82.30	82.60	-2	9,398	-0.02%
2022/07/15	11	79.90	1	81.00	80.40	10	9,592	0.10%
2022/07/14	1	80.20	2	76.50	80.20	-1	9,771	-0.01%
2022/07/13	3	79.23	0	0.00	77.50	3	9,966	0.03%
2022/07/12	2	76.00	1	79.50	76.00	1	10,015	0.01%
2022/07/11	1	80.80	5	81.68	80.50	-4	10,031	-0.04%
2022/07/08	6	81.50	2.1	81.77	82.20	4	10,086	0.04%
2022/07/07	12	77.85	6	77.27	79.20	6	10,103	0.06%
2022/07/06	3.1	79.25	7	77.36	76.90	-4	10,163	-0.04%
2022/07/05	6.1	79.58	9.1	78.23	80.30	-3	10,364	-0.03%
2022/07/04	2	77.20	0.1	78.20	76.60	2	10,261	0.02%
2022/07/01	8	77.11	4.1	75.03	74.10	4	10,284	0.04%
2022/06/30	8.1	90.15	5	90.82	88.80	3.1	10,065	0.03%
2022/06/29	4.1	96.80	3	97.00	96.40	1.1	9,984	0.01%
2022/06/28	1.1	101.34	0	0.00	98.90	1.1	10,019	0.01%
2022/06/27	1	101.00	1	101.50	101.50	0	10,126	0.00%
2022/06/24	5	100.00	4	99.90	99.50	1	10,231	0.01%
2022/06/23	6	97.25	2	96.20	97.40	4	10,307	0.04%
2022/06/22	3.1	97.32	6	100.82	95.70	-3	10,628	-0.03%
2022/06/21	2	99.05	9.1	100.34	103.00	-7.1	11,029	-0.06%
2022/06/20	4	100.50	6	98.35	95.10	-2	11,328	-0.02%
2022/06/17	4.1	102.15	1	102.50	102.50	3.1	11,562	0.03%
2022/06/16	22	109.41	24	106.92	104.50	-2	11,948	-0.02%
2022/06/15	7	108.50	4.1	109.64	108.00	3	13,104	0.02%
2022/06/14	8.1	107.13	2	106.00	110.00	6.1	13,672	0.04%
2022/06/13	4.1	111.38	16	111.00	112.00	-12	13,762	-0.09%
2022/06/10	2	115.00	2	115.75	115.50	0	13,981	0.00%
2022/06/09	6	117.08	1	117.00	117.00	5	14,163	0.04%
2022/06/07	0	0.00	1	120.50	121.00	-1	14,437	-0.01%
2022/06/06	0.1	120.50	0	0.00	121.50	0.1	14,772	0.00%
2022/06/02	16.1	123.50	1	124.00	122.50	15.1	15,282	0.10%
2022/06/01	4.1	126.38	5.1	126.22	125.00	-1	15,673	-0.01%
2022/05/31	0	0.00	3.2	123.38	124.00	-3.2	16,283	-0.02%
2022/05/30	14.2	121.44	5.1	121.70	123.00	9.2	17,589	0.05%
2022/05/27	2	116.00	3	115.67	116.00	-1	17,808	-0.01%
2022/05/26	12	114.75	8	113.69	114.00	4	17,874	0.02%
2022/05/25	0	0.00	1	115.50	116.00	-1	17,954	-0.01%
2022/05/24	8	115.00	2	117.25	114.00	6	18,134	0.03%
2022/05/23	10	119.00	12	119.50	119.00	-2	18,170	-0.01%
2022/05/20	12	119.00	11	118.50	118.50	1	18,456	0.01%
2022/05/19	3.1	117.82	2	117.75	119.50	1.1	18,747	0.01%
2022/05/18	5	123.60	2.1	123.52	121.00	3	19,272	0.02%
2022/05/17	2	118.50	3	120.00	121.00	-1	19,361	-0.01%
2022/05/16	2	118.50	3	121.00	117.00	-1	19,571	-0.01%
2022/05/13	0	0.00	2	117.00	119.00	-2	19,507	-0.01%
2022/05/12	1	117.50	14	116.36	115.00	-13	19,454	-0.07%
2022/05/11	38	117.83	23	116.85	117.00	15	19,382	0.08%
2022/05/10	5	116.00	22.2	117.27	120.00	-17.2	19,310	-0.09%
2022/05/09	6.1	118.00	1	120.00	116.00	5.1	19,198	0.03%
2022/05/06	15	122.90	5	123.80	123.50	10	19,095	0.05%
2022/05/05	1	127.00	12	125.00	126.50	-11	19,026	-0.06%
2022/05/04	3	122.50	2.1	121.30	121.50	1	18,865	0.01%
2022/05/03	0.1	121.50	2	122.25	121.00	-2	18,774	-0.01%
2022/04/29	5.1	127.98	8.1	128.01	125.00	-3	18,676	-0.02%
2022/04/28	7	122.21	7.2	122.93	124.50	-0.2	18,491	0.00%
2022/04/27	3	116.83	5	115.70	121.00	-2	18,314	-0.01%
2022/04/26	8	123.00	8	123.38	122.00	0	18,132	0.00%
2022/04/25	7.1	122.87	0.1	123.00	121.50	7	18,061	0.04%
2022/04/22	7	128.64	2	129.25	130.50	5	17,913	0.03%
2022/04/21	9	127.11	21.1	128.65	133.00	-12.1	17,886	-0.07%
2022/04/20	16	123.75	8	123.81	124.50	8	17,748	0.05%
2022/04/19	19.1	125.63	7	125.57	122.50	12.1	17,593	0.07%
2022/04/18	4	130.13	6	129.25	129.00	-2	17,419	-0.01%
2022/04/15	6	133.33	2	132.00	132.00	4	17,359	0.02%
2022/04/14	7	134.86	5	134.20	133.50	2	17,365	0.01%
2022/04/13	12.1	133.79	11	133.32	133.00	1.1	17,319	0.01%
2022/04/12	18	134.28	6	132.83	133.00	12	17,198	0.07%
2022/04/11	14.1	139.62	2	141.75	135.50	12.1	17,021	0.07%
2022/04/08	6	150.17	3	151.00	150.50	3	16,700	0.02%
2022/04/07	6.6	155.05	7	151.50	149.00	-0.5	16,589	0.00%
2022/04/06	2.1	158.91	2	161.00	160.50	0.1	16,406	0.00%
2022/04/01	3.1	159.50	2	158.00	159.00	1.1	16,356	0.01%
2022/03/31	3	162.83	3	161.00	161.00	0	16,272	0.00%
2022/03/30	10	167.90	8	167.38	165.00	2	16,271	0.01%
2022/03/29	7	165.57	10	165.75	165.00	-3	16,223	-0.02%
2022/03/28	8	159.94	10	163.60	165.50	-2	16,260	-0.01%
2022/03/25	37.1	165.39	21	164.29	163.00	16.1	16,180	0.10%
2022/03/24	18.1	174.49	14	172.54	171.50	4.1	15,809	0.03%
2022/03/23	15.3	178.09	33.2	177.32	178.00	-17.9	15,302	-0.12%
2022/03/22	15.2	170.17	6.1	173.45	178.00	9.1	14,991	0.06%
2022/03/21	10.1	175.58	19	175.34	173.50	-8.9	14,718	-0.06%
2022/03/18	39	177.63	41.1	177.25	176.50	-2.1	14,344	-0.01%
2022/03/17	14	171.86	20.2	170.40	174.00	-6.2	13,091	-0.05%
2022/03/16	19	157.47	7	158.93	158.50	12	12,472	0.10%
2022/03/15	15.1	158.00	48.1	156.52	153.50	-33	12,314	-0.27%
2022/03/14	13	161.23	13.1	161.24	164.00	0	12,172	0.00%
2022/03/11	5.1	158.00	17	157.06	157.50	-12	12,204	-0.10%
2022/03/10	46	159.27	7	157.36	158.50	39	12,308	0.32%
2022/03/09	11.6	157.99	21	157.74	153.50	-9.4	12,373	-0.08%
2022/03/08	28.1	159.91	27.1	158.34	157.00	1	12,531	0.01%
2022/03/07	18.1	161.97	17.3	162.30	162.00	0.8	12,232	0.01%
2022/03/04	34	172.50	18.1	172.62	169.00	16	11,928	0.13%
2022/03/03	32	170.33	40.1	171.55	171.50	-8.1	11,303	-0.07%
2022/03/02	9	153.50	11.5	153.14	160.00	-2.5	10,054	-0.02%
2022/03/01	7	147.71	6.1	147.83	148.50	1	9,749	0.01%
2022/02/25	7.1	146.15	7	145.36	143.50	0.1	9,824	0.00%
2022/02/24	7.3	143.00	5	144.40	141.50	2.3	9,881	0.02%
2022/02/23	6	152.67	6	152.25	151.00	0	10,236	0.00%
2022/02/22	8.3	153.89	5	151.50	151.50	3.3	10,368	0.03%
2022/02/21	35	163.34	34.1	161.89	161.00	0.9	10,231	0.01%
2022/02/18	23	158.48	28.3	160.38	162.50	-5.3	10,224	-0.05%
2022/02/17	9.1	155.01	16	152.53	151.50	-6.9	9,904	-0.07%
2022/02/16	11	149.09	10.2	150.75	155.50	0.9	9,991	0.01%
2022/02/15	5	143.50	5	141.50	141.50	0	10,092	0.00%
2022/02/14	3.1	142.03	3	142.00	142.00	0.1	10,733	0.00%
2022/02/10	5	149.00	6	147.67	148.50	-1	11,265	-0.01%
2022/02/09	5	146.00	6	147.26	150.00	-1	11,402	-0.01%
2022/02/08	7	143.93	5	146.00	146.00	2	11,481	0.02%
2022/02/07	4.1	142.10	4	142.25	143.00	0.1	11,584	0.00%
2022/01/26	1	139.50	4	141.75	141.00	-3	11,768	-0.03%
2022/01/25	8	138.94	2	137.00	137.00	6	12,210	0.05%
2022/01/24	1	140.50	4	136.00	140.50	-3	12,678	-0.02%
2022/01/21	7	142.57	6	139.00	139.00	1	13,031	0.01%
2022/01/20	2	144.00	2	146.00	146.00	0	13,503	0.00%
2022/01/19	2.1	147.45	2	144.50	144.50	0.1	13,633	0.00%
2022/01/18	10	150.30	7	151.50	148.00	3	13,849	0.02%
2022/01/17	6	147.50	6	150.00	150.00	0	14,101	0.00%
2022/01/14	2	145.00	7.1	146.10	149.50	-5.1	14,265	-0.04%
2022/01/13	13	147.85	10	144.65	144.50	3	14,534	0.02%
2022/01/12	6	146.67	6	148.25	148.50	0	14,498	0.00%
2022/01/11	3.1	145.02	0	0.00	145.00	3.1	14,569	0.02%
2022/01/10	0.6	152.64	0.1	153.00	152.00	0.5	14,535	0.00%
2022/01/07	10.1	152.04	8	149.00	148.50	2.1	14,682	0.01%
2022/01/06	2.5	158.40	3	155.00	155.00	-0.5	14,744	0.00%
2022/01/05	2	160.50	2	158.00	158.00	0	14,851	0.00%
2022/01/04	5	164.30	6	161.58	161.50	-1	14,915	-0.01%
2022/01/03	5	165.30	6	165.75	164.50	-1	15,049	-0.01%
2021/12/30	4	165.00	3	165.17	165.00	1	15,181	0.01%
2021/12/29	0.1	163.50	22	164.64	163.00	-22	15,371	-0.14%
2021/12/28	4	167.63	5	165.50	165.50	-1	15,706	-0.01%
2021/12/27	6	167.08	6.1	167.99	168.00	-0.1	16,035	0.00%
2021/12/24	24	167.85	5	165.50	165.50	19	16,183	0.12%
2021/12/23	14	167.93	7	167.93	169.00	7	16,265	0.04%
2021/12/22	12	167.58	13	166.62	165.00	-1	16,277	-0.01%
2021/12/21	6	166.50	9	166.67	164.50	-3	16,226	-0.02%
2021/12/20	7	164.50	7.1	163.73	163.50	-0.1	16,291	0.00%
2021/12/17	2.1	162.51	8	163.56	163.50	-6	16,348	-0.04%
2021/12/16	7.1	165.51	27.1	165.05	167.50	-20	16,456	-0.12%
2021/12/15	31	157.42	5.1	157.32	161.00	26	16,484	0.16%
2021/12/14	4.1	154.87	4	153.75	154.00	0.1	16,523	0.00%
2021/12/13	4	160.50	3.1	160.00	160.00	0.9	16,597	0.01%
2021/12/10	11.1	159.68	7	159.00	159.00	4.1	16,904	0.02%
2021/12/09	8	165.00	7	167.14	164.50	1	16,928	0.01%
2021/12/08	107	168.06	108	164.04	164.00	-1	17,062	-0.01%	大買/大賣/
2021/12/07	16.1	169.99	10	166.85	166.00	6.1	17,168	0.04%
2021/12/06	5	171.00	6.1	172.58	173.00	-1.1	17,134	-0.01%
2021/12/03	8.1	170.53	12.1	171.92	171.00	-4	17,146	-0.02%
2021/12/02	20	168.85	26	171.19	167.00	-6	17,226	-0.03%
2021/12/01	1	162.00	8.1	164.08	167.50	-7.1	16,882	-0.04%
2021/11/30	6	162.17	2.1	160.01	161.00	4	16,847	0.02%
2021/11/29	2	154.25	2	156.75	156.00	0	17,080	0.00%
2021/11/26	28.1	156.56	52	156.06	155.50	-23.9	17,360	-0.14%
2021/11/25	11	160.77	7	158.79	158.50	4	17,456	0.02%
2021/11/24	20	161.90	16	160.59	162.00	4	17,501	0.02%
2021/11/23	24.1	162.85	10	160.75	161.00	14.1	17,568	0.08%
2021/11/22	28	165.14	35.1	165.29	165.00	-7.1	17,742	-0.04%
2021/11/19	15.1	161.23	9	157.39	157.00	6.1	17,541	0.03%
2021/11/18	6	167.17	14	165.25	164.00	-8	17,641	-0.05%
2021/11/17	18	166.11	13	163.62	165.00	5	17,841	0.03%
2021/11/16	19	161.34	28.1	162.80	163.50	-9.1	18,130	-0.05%
2021/11/15	12.1	159.62	18.1	161.80	158.00	-6	18,522	-0.03%
2021/11/12	17	157.41	16	158.59	156.50	1	19,245	0.01%
2021/11/11	11	157.82	23	157.85	155.00	-12	19,449	-0.06%
2021/11/10	14	146.75	13	148.46	151.50	1	19,775	0.01%
2021/11/09	14	146.43	13.1	145.35	148.50	1	20,183	0.00%
2021/11/08	9.1	141.15	7	139.36	139.00	2.1	20,294	0.01%
2021/11/05	4	143.50	8	144.50	144.50	-4	20,862	-0.02%
2021/11/04	10	143.70	16	142.53	141.50	-6	21,186	-0.03%
2021/11/03	12	145.63	12	144.00	144.00	0	21,558	0.00%
2021/11/02	22.1	150.31	16.1	143.87	143.00	6	21,513	0.03%
2021/11/01	17.1	147.52	21.1	148.95	147.50	-4	21,303	-0.02%
2021/10/29	12	143.33	13	143.31	142.50	-1	21,128	0.00%
2021/10/28	8	138.13	34.1	139.59	142.50	-26.1	20,966	-0.12%
2021/10/27	7	133.14	14.1	135.32	134.50	-7.1	20,899	-0.03%
2021/10/26	14	133.57	3	132.50	130.50	11	21,149	0.05%
2021/10/25	18	129.25	15	130.97	132.00	3	21,707	0.01%
2021/10/22	12	125.79	10	126.45	128.00	2	22,361	0.01%
2021/10/21	11	123.91	12.1	125.58	123.00	-1.1	23,211	0.00%
2021/10/20	2	121.00	3	120.17	120.00	-1	23,493	0.00%
2021/10/19	2	121.50	2	120.75	121.00	0	25,066	0.00%
2021/10/18	5	118.80	5	118.60	118.50	0	26,206	0.00%
2021/10/15	9.1	118.94	8.1	118.57	118.00	1.1	27,347	0.00%
2021/10/14	5	116.00	9.1	116.28	116.50	-4.1	28,322	-0.01%
2021/10/13	8.1	114.67	4	112.50	111.50	4.1	28,502	0.01%
2021/10/12	4.1	118.72	5	117.50	117.00	-0.9	28,564	0.00%
2021/10/08	8.1	122.11	3	119.00	119.50	5.1	28,733	0.02%
2021/10/07	7	121.64	6	121.92	123.00	1	28,944	0.00%
2021/10/06	7.1	118.62	4.1	121.36	117.50	3	29,236	0.01%
2021/10/05	9	115.00	15.1	115.80	119.50	-6.1	29,528	-0.02%
2021/10/04	11.1	117.08	7	115.07	113.00	4.1	29,546	0.01%
2021/10/01	12.1	124.82	9	122.72	122.50	3.1	29,663	0.01%
2021/09/30	16	127.81	18	128.08	131.00	-2	30,246	-0.01%
2021/09/29	10	128.00	8	128.81	129.00	2	30,977	0.01%
2021/09/28	15.1	133.26	13	134.23	132.50	2.1	32,629	0.01%
2021/09/27	3	135.17	25.3	136.00	136.00	-22.3	33,739	-0.07%
2021/09/24	27.2	132.10	15.2	130.81	132.00	12.1	34,646	0.03%
2021/09/23	45.2	130.38	70	130.04	127.00	-24.9	35,414	-0.07%
2021/09/22	8.1	131.12	26.1	132.77	130.00	-18	35,954	-0.05%
2021/09/17	40	130.23	28	129.18	133.00	12	37,050	0.03%
2021/09/16	49	127.62	48	127.25	128.00	1	38,257	0.00%
2021/09/15	45.1	125.30	35	125.91	126.00	10.1	38,955	0.03%
2021/09/14	14	135.25	13	133.04	132.50	1	38,952	0.00%
2021/09/13	23.1	140.67	11.1	137.60	137.00	12	38,962	0.03%
2021/09/10	11	137.68	17	138.71	141.00	-6	39,056	-0.02%
2021/09/09	12	134.88	15.1	136.94	138.00	-3.1	38,969	-0.01%
2021/09/08	21	134.12	18	133.19	134.00	3	38,931	0.01%
2021/09/07	50.1	134.86	50	136.14	133.50	0.1	38,964	0.00%
2021/09/06	12	138.83	8	138.50	136.50	4	38,825	0.01%
2021/09/03	11	139.41	10	139.95	139.00	1	38,888	0.00%
2021/09/02	31.1	143.61	26	144.52	140.00	5.1	38,937	0.01%
2021/09/01	15	143.73	23.1	144.87	148.00	-8.1	38,896	-0.02%
2021/08/31	57	142.24	20	140.88	140.00	37	38,843	0.10%
2021/08/30	1	138.50	4	139.13	139.50	-3	39,138	-0.01%
2021/08/27	21.1	139.90	52	138.13	139.00	-31	39,411	-0.08%
2021/08/26	11.1	143.03	17	143.09	140.00	-6	39,495	-0.02%
2021/08/25	24	140.46	30.1	140.20	142.00	-6.1	39,566	-0.02%
2021/08/24	29	138.34	27	138.43	135.50	2	40,059	0.00%
2021/08/23	39	138.99	28.1	138.78	140.00	11	40,213	0.03%
2021/08/20	34	133.07	36	133.29	133.00	-2	40,683	0.00%
2021/08/19	25.1	136.60	18	135.33	130.50	7.1	40,705	0.02%
2021/08/18	25	136.18	30.2	136.33	143.00	-5.2	41,179	-0.01%
2021/08/17	29.1	134.09	18	134.69	132.50	11.1	41,023	0.03%
2021/08/16	41	137.49	36	139.17	143.50	5	41,087	0.01%
2021/08/13	16.1	143.71	52.2	144.21	140.50	-36.1	40,593	-0.09%
2021/08/12	61.1	159.21	22	158.13	156.00	39.1	40,534	0.10%
2021/08/11	78.2	163.24	66.3	161.77	160.00	11.9	40,888	0.03%
2021/08/10	22	171.89	18.1	173.30	173.00	3.9	40,474	0.01%
2021/08/09	71	173.05	163.1	175.56	170.00	-92.1	40,505	-0.23%	大賣/
2021/08/06	20.1	182.08	15.1	182.83	182.50	5.1	40,913	0.01%
2021/08/05	10	182.05	9	182.28	185.00	1	41,731	0.00%
2021/08/04	38	185.47	21	182.14	182.00	17	42,340	0.04%
2021/08/03	13.9	185.11	7	186.43	185.50	6.9	42,249	0.02%
2021/08/02	24.1	186.49	50	187.88	183.00	-26	42,628	-0.06%
2021/07/30	39	186.78	41	189.22	180.50	-2	42,590	0.00%
2021/07/29	65	179.87	88	181.51	188.50	-23	42,758	-0.05%
2021/07/28	59.3	180.02	23	182.76	175.00	36.3	42,512	0.09%
2021/07/27	38.1	206.02	79.2	199.18	194.00	-41.1	42,076	-0.10%
2021/07/26	34.3	201.48	27	203.07	201.50	7.3	41,419	0.02%
2021/07/23	67.1	197.09	81	202.56	197.00	-13.9	41,083	-0.03%
2021/07/22	99	187.20	118	190.60	196.50	-19	39,927	-0.05%	大賣/
2021/07/21	60	180.49	60.4	181.89	179.00	-0.4	38,802	0.00%
2021/07/20	112.1	176.68	97.4	176.24	173.00	14.7	37,735	0.04%	大買/
2021/07/19	22	167.95	54	169.29	172.50	-32	36,614	-0.09%
2021/07/16	62	165.04	25	163.78	163.50	37	36,415	0.10%
2021/07/15	32	161.69	31	162.65	164.50	1	36,323	0.00%
2021/07/14	30.1	158.87	14.1	162.11	159.00	16	36,166	0.04%
2021/07/13	41.5	168.01	17	166.76	162.00	24.5	35,852	0.07%
2021/07/12	31	168.95	8.6	172.33	171.00	22.4	35,506	0.06%
2021/07/09	72	165.83	4	166.88	164.50	68	35,077	0.19%
2021/07/08	24.5	167.07	14.1	168.86	166.00	10.4	34,874	0.03%
2021/07/07	42.5	169.36	38	169.57	165.00	4.5	35,149	0.01%
2021/07/06	69	173.31	62	175.14	172.50	7	35,027	0.02%
2021/07/05	79	180.65	67.1	181.23	170.00	11.9	35,270	0.03%
2021/07/02	17.1	164.41	28.1	168.22	174.00	-11	34,121	-0.03%
2021/07/01	27.1	165.58	20.2	166.46	158.50	6.9	33,859	0.02%
2021/06/30	44	161.82	40	160.81	163.00	4	33,203	0.01%
2021/06/29	27	153.89	44.1	154.32	154.00	-17.1	32,843	-0.05%
2021/06/28	38.1	153.47	40	153.28	154.00	-1.9	32,911	-0.01%
2021/06/25	23.2	145.12	29	143.66	146.50	-5.9	32,506	-0.02%
2021/06/24	39	134.82	16.5	134.82	136.00	22.5	31,619	0.07%
2021/06/23	0	0.00	8	128.88	133.00	-8	30,984	-0.03%
2021/06/22	32	122.25	33	123.53	121.00	-1	31,097	0.00%
2021/06/21	28	121.59	25.5	121.92	120.50	2.5	31,263	0.01%
2021/06/18	9	130.50	3	129.00	129.00	6	31,803	0.02%
2021/06/17	5	128.20	14	128.89	131.50	-9	31,874	-0.03%
2021/06/16	159	131.43	155	129.97	129.50	4	31,976	0.01%	大買/大賣/
2021/06/15	22	133.25	16	132.78	136.00	6	32,598	0.02%
2021/06/11	16	132.03	14	132.04	131.00	2	32,521	0.01%
2021/06/10	4	131.88	10	132.90	132.00	-6	33,066	-0.02%
2021/06/09	117	130.56	115	131.39	131.50	2	33,186	0.01%	大買/大賣/
2021/06/08	30	133.10	28	132.55	130.50	2	33,157	0.01%
2021/06/07	18	136.83	25	135.48	135.50	-7	33,082	-0.02%
2021/06/04	10	135.75	11	137.73	139.00	-1	32,754	0.00%
2021/06/03	5	136.30	61	134.90	135.50	-56	32,674	-0.17%
2021/06/02	31	135.50	34	137.41	134.50	-3	32,743	-0.01%
2021/06/01	162	139.29	125	138.06	136.50	37	32,623	0.11%	大買/大賣/
2021/05/31	20	135.70	53	135.85	134.00	-33	32,109	-0.10%
2021/05/28	63	134.48	40	132.91	135.00	23	32,079	0.07%
2021/05/27	20	127.73	17	127.74	126.50	3	31,786	0.01%
2021/05/26	99	129.74	72	130.69	126.00	27	31,719	0.09%
2021/05/25	45	122.78	34	125.15	128.50	11	31,670	0.03%
2021/05/24	36	110.75	69.1	112.44	117.00	-33.1	31,912	-0.10%
2021/05/21	2	103.00	12	104.33	106.50	-10	32,155	-0.03%
2021/05/20	45	103.64	15	107.50	101.50	30	31,940	0.09%
2021/05/19	44	110.44	33	109.50	112.50	11	31,854	0.03%
2021/05/18	30	102.75	37	105.00	107.00	-7	31,891	-0.02%
2021/05/17	21.6	103.47	16	105.91	97.70	5.6	32,241	0.02%
2021/05/14	16	117.19	19	115.84	108.50	-3	31,922	-0.01%
2021/05/13	22	113.30	43	115.01	115.00	-21	31,103	-0.07%
2021/05/12	46.5	113.35	28	115.52	112.00	18.5	30,227	0.06%
2021/05/11	9	124.39	9	125.44	124.00	0	29,540	0.00%
2021/05/10	14	142.43	2	142.25	137.50	12	29,435	0.04%
2021/05/07	4	133.88	13	138.35	139.50	-9	28,925	-0.03%
2021/05/06	7	127.79	11	129.55	127.00	-4	28,709	-0.01%
2021/05/05	12	133.13	6	136.08	123.00	6	28,203	0.02%
2021/05/04	11	139.55	24	137.71	136.50	-13	27,815	-0.05%
2021/05/03	7.1	156.22	9	152.56	151.50	-1.9	27,521	-0.01%
2021/04/29	6	167.92	24	167.56	168.00	-18	27,241	-0.07%
2021/04/28	22	167.52	35.1	169.87	165.00	-13.1	27,134	-0.05%
2021/04/27	0	0.00	3	162.67	164.50	-3	26,958	-0.01%
2021/04/26	1	155.00	2	161.00	161.50	-1	27,069	0.00%
2021/04/23	3	146.83	1	150.00	150.00	2	27,253	0.01%
2021/04/22	8	151.94	3	145.50	145.00	5	27,692	0.02%
2021/04/21	0.1	153.00	1	152.50	153.00	-0.9	28,505	0.00%
2021/04/20	3	145.33	8.1	145.99	147.00	-5.1	28,550	-0.02%
2021/04/19	0	0.00	1	139.00	142.00	-1	28,673	0.00%
2021/04/16	7	140.29	1	139.00	139.50	6	28,936	0.02%
2021/04/15	1	132.00	1	135.50	137.00	0	29,104	0.00%
2021/04/14	2	132.50	1	126.00	138.00	1	29,421	0.00%
2021/04/13	38	143.49	25.1	143.63	137.50	12.9	29,575	0.04%
2021/04/12	12	138.04	44	137.64	137.00	-32	29,131	-0.11%
2021/04/09	68	135.38	46.1	138.64	131.50	21.9	28,986	0.08%
2021/04/08	38.2	131.74	52	130.66	136.00	-13.8	28,283	-0.05%
2021/04/07	55	120.33	36.1	121.66	124.00	18.9	28,316	0.07%
2021/04/06	7	112.57	9.1	113.42	116.00	-2.1	28,187	-0.01%
2021/04/01	14.1	107.25	11	108.55	105.50	3.1	28,751	0.01%
2021/03/31	35	104.26	37	105.95	104.00	-2	28,576	-0.01%
2021/03/30	32	99.27	74	98.34	101.50	-42	28,154	-0.15%
2021/03/29	47.1	95.57	81	96.29	95.70	-33.9	27,520	-0.12%
2021/03/26	32	92.70	27	92.12	93.70	5	27,331	0.02%
2021/03/25	133	91.86	110	92.21	90.60	23	27,332	0.08%	大買/大賣/
2021/03/24	9	96.08	15	96.03	95.30	-6	27,472	-0.02%
2021/03/23	37	97.21	35.4	98.11	95.30	1.6	27,384	0.01%
2021/03/22	17.4	94.78	8	93.93	93.80	9.4	26,705	0.04%
2021/03/19	37	93.16	26.5	93.57	93.70	10.5	26,856	0.04%
2021/03/18	30.5	94.70	31	93.82	94.00	-0.5	26,880	0.00%
2021/03/17	4	89.68	2	90.30	90.00	2	26,435	0.01%
2021/03/16	11	90.50	15	92.54	89.50	-4	26,542	-0.02%
2021/03/15	11	89.65	56	89.78	90.10	-45	26,602	-0.17%
2021/03/12	42	86.97	18	86.87	86.70	24	26,703	0.09%
2021/03/11	6	85.43	10	86.83	89.00	-4	27,580	-0.01%
2021/03/10	11	85.72	1	84.90	84.50	10	28,013	0.04%
2021/03/09	20	85.51	12.1	85.12	85.10	7.9	28,215	0.03%
2021/03/08	17	87.38	5	87.98	86.20	12	28,994	0.04%
2021/03/05	20	85.10	46	87.00	87.00	-26	29,820	-0.09%
2021/03/04	21	88.75	1	90.30	87.80	20	29,933	0.07%
2021/03/03	24	88.78	54	87.21	90.60	-30	29,980	-0.10%
2021/03/02	23	91.55	17	91.55	86.80	6	30,062	0.02%
2021/02/26	24	90.80	19	90.94	91.40	5	29,945	0.02%
2021/02/25	62	91.68	45	91.87	90.60	17	30,326	0.06%
2021/02/24	88	92.22	115	92.20	92.10	-27	30,487	-0.09%	大賣/
2021/02/23	29	84.38	29	85.53	86.00	0	29,911	0.00%
2021/02/22	10	80.82	10	80.80	82.30	0	29,065	0.00%
2021/02/19	15	74.69	21	74.27	74.90	-6	28,805	-0.02%
2021/02/18	52.1	71.14	114.1	70.65	72.60	-61.9	28,339	-0.22%	大賣/
2021/02/17	76	68.98	23	68.79	69.10	53	27,549	0.19%
2021/02/05	7	62.90	5	63.28	62.90	2	26,889	0.01%
2021/02/04	1	62.30	4	62.53	62.30	-3	26,811	-0.01%
2021/02/03	0	0.00	6	61.67	61.50	-6	26,732	-0.02%
2021/02/02	9	61.09	15	61.65	61.00	-6	26,724	-0.02%
2021/02/01	1	59.80	5	58.90	59.60	-4	26,712	-0.01%
2021/01/29	3	59.60	6	59.97	58.50	-3	26,606	-0.01%
2021/01/28	17	59.61	11	59.98	59.00	6	26,521	0.02%
2021/01/27	13	62.00	11	62.38	61.90	2	26,408	0.01%
2021/01/26	16	63.41	14	62.69	62.50	2	26,334	0.01%
2021/01/25	27	61.90	27	61.36	63.50	0	26,208	0.00%
2021/01/22	1	62.40	2	62.10	63.00	-1	26,023	0.00%
2021/01/21	33	62.77	47	62.89	63.00	-14	25,907	-0.05%
2021/01/20	21	64.43	11	63.65	61.90	10	25,707	0.04%
2021/01/19	51	66.90	51	66.85	65.30	0	25,404	0.00%
2021/01/18	21	66.11	14	66.08	66.10	7	25,198	0.03%
2021/01/15	39	65.93	26	66.79	66.00	13	24,967	0.05%
2021/01/14	36	66.94	102	67.28	69.50	-66	24,560	-0.27%	大賣/
2021/01/13	17	62.94	13	63.07	64.20	4	23,805	0.02%
2021/01/12	20	62.62	23	63.51	61.90	-3	23,653	-0.01%
2021/01/11	60	64.75	46	64.67	64.20	14	23,474	0.06%
2021/01/08	14	63.37	12	63.93	63.50	2	23,227	0.01%
2021/01/07	11	63.18	41	63.27	64.30	-30	23,033	-0.13%
2021/01/06	13	63.11	7	63.14	61.60	6	22,772	0.03%
2021/01/05	36.5	64.31	33	64.02	63.40	3.5	22,621	0.02%
2021/01/04	15.5	65.85	10	66.39	66.00	5.5	22,408	0.02%
2020/12/31	29	63.89	71	63.82	64.70	-42	21,919	-0.19%
2020/12/30	34	63.85	39	64.00	63.70	-5	21,457	-0.02%
2020/12/29	109	62.84	92	64.40	62.10	17	20,765	0.08%	大買/
2020/12/28	5	64.02	31	64.88	65.80	-26	19,867	-0.13%
2020/12/25	5	58.84	12	59.04	59.90	-7	18,841	-0.04%
2020/12/24	72	58.73	26	58.68	57.90	46	18,434	0.25%
2020/12/23	15	56.66	23	56.03	57.50	-8	18,058	-0.04%
2020/12/22	15	55.78	26	57.40	55.50	-11	17,830	-0.06%
2020/12/21	36	57.59	13	57.14	56.10	23	17,535	0.13%
2020/12/18	68	57.87	58	58.56	57.50	10	17,267	0.06%
2020/12/17	43	55.88	24	55.85	56.30	19	16,651	0.11%
2020/12/16	30	54.99	5	55.60	55.20	25	16,400	0.15%
2020/12/15	19	54.67	58	54.75	54.60	-39	16,209	-0.24%
2020/12/14	15	57.07	12	58.49	56.80	3	15,845	0.02%
2020/12/11	50	58.95	55	57.84	57.40	-5	15,579	-0.03%
2020/12/10	37	59.15	38	58.86	58.60	-1	15,224	-0.01%
2020/12/09	90	61.20	51	60.86	60.40	39	14,889	0.26%
2020/12/08	19	59.15	16	59.36	59.00	3	14,047	0.02%
2020/12/07	24	58.93	36	58.27	60.10	-12	13,521	-0.09%
2020/12/04	14	55.80	19	55.98	54.70	-5	12,300	-0.04%
2020/12/03	16	54.10	39	54.23	53.90	-23	11,514	-0.20%
2020/12/02	28	56.34	11	55.85	55.20	17	11,077	0.15%
2020/12/01	126	54.06	182	53.42	55.50	-56	9,964	-0.56%	大買/大賣/
2020/11/30	28	51.53	56	51.17	50.50	-28	8,748	-0.32%
2020/11/27	51	49.95	52	50.21	50.30	-1	8,301	-0.01%
2020/11/26	114	51.07	13	50.66	50.00	101	7,875	1.28%	大買/鉅額交易
2020/11/25	33	48.90	25	49.28	49.00	8	7,248	0.11%
2020/11/24	19	50.81	23	50.74	49.70	-4	6,773	-0.06%
2020/11/23	42	49.47	186	48.92	51.30	-144	5,808	-2.48%	大賣/鉅額交易
2020/11/20	147	46.43	33	45.99	46.65	114	4,521	2.52%	大買/鉅額交易
2020/11/19	1	41.55	2	42.30	42.45	-1	3,918	-0.03%
2020/11/18	1	41.90	0	0.00	41.70	1	3,891	0.03%
2020/11/17	3	41.92	1	41.80	41.80	2	3,919	0.05%
2020/11/16	2	42.05	1	42.25	42.20	1	3,987	0.03%
2020/11/13	0	0.00	6	41.53	41.40	-6	4,071	-0.15%
2020/11/12	5	40.75	102	41.12	41.35	-97	4,204	-2.31%	大賣/
2020/11/11	1	41.95	50	41.94	41.85	-49	4,148	-1.18%
2020/11/10	74	42.43	0	0.00	42.30	74	4,128	1.79%
2020/11/09	35	43.61	39	43.67	43.70	-4	4,027	-0.10%
2020/11/06	0	0.00	1	42.10	41.75	-1	3,842	-0.03%
2020/11/05	42	41.99	12	42.26	42.00	30	3,825	0.78%
2020/11/04	65	42.69	21	42.36	42.75	44	3,806	1.16%
2020/11/03	0	0.00	4	41.50	41.10	-4	3,727	-0.11%
2020/11/02	15	40.97	50	40.98	40.60	-35	3,749	-0.93%
2020/10/30	1	41.75	0	0.00	41.95	1	3,713	0.03%
2020/10/29	3	41.45	1	41.75	42.05	2	3,686	0.05%
2020/10/28	5	42.10	50	42.29	42.00	-45	3,719	-1.21%
2020/10/27	4	42.26	0	0.00	42.20	4	3,696	0.11%
2020/10/26	17	42.63	24	42.76	42.50	-7	3,671	-0.19%
2020/10/23	21	42.62	3	43.10	43.30	18	3,587	0.50%
2020/10/22	110	42.51	16	42.17	42.50	94	3,533	2.66%	大買/
2020/10/21	28	42.51	27	42.59	42.75	1	3,440	0.03%
2020/10/20	0	0.00	5	41.45	41.45	-5	3,270	-0.15%
2020/10/19	1	41.70	1	41.45	41.60	0	3,252	0.00%
2020/10/16	3	41.08	41	41.37	40.70	-38	3,215	-1.18%
2020/10/15	17	41.11	1	41.40	41.30	16	3,237	0.49%
2020/10/14	39	41.00	20	40.97	40.80	19	3,161	0.60%
2020/10/13	10	39.82	5	39.59	40.45	5	3,027	0.17%
2020/10/12	2	38.90	6	38.95	38.55	-4	2,857	-0.14%
2020/10/08	2	37.78	0	0.00	37.70	2	2,776	0.07%
2020/10/06	5	37.05	10	37.16	37.25	-5	2,845	-0.18%
2020/09/23	3	37.87	0	0.00	38.00	3	3,426	0.09%
2020/09/22	0	0.00	2	37.90	37.80	-2	3,462	-0.06%
2020/09/16	14	39.08	23	38.67	38.75	-9	3,468	-0.26%
2020/09/15	20	39.10	5	38.16	38.70	15	3,427	0.44%
2020/09/14	1	37.25	1.2	37.17	37.25	-0.2	3,332	-0.01%
2020/09/10	1	37.50	1	36.95	36.85	0	3,337	0.00%
2020/09/09	1	36.85	0	0.00	36.85	1	3,343	0.03%
2020/09/07	0	37.20	0	0.00	37.00	0	3,415	0.00%
2020/09/04	0	0.00	2	36.55	36.90	-2	3,574	-0.06%
2020/09/03	0	0.00	4	37.26	37.00	-4	3,590	-0.11%
2020/09/02	14	36.84	0	0.00	36.70	14	3,618	0.39%
2020/08/31	2	36.45	0	0.00	36.40	2	3,728	0.05%
2020/08/27	0	0.00	1	36.40	36.40	-1	3,944	-0.03%
2020/08/26	5	36.61	2	36.70	36.70	3	3,984	0.08%
2020/08/25	1	36.45	0	0.00	36.45	1	4,068	0.02%
2020/08/21	4	36.15	0	0.00	36.20	4	4,088	0.10%
2020/08/20	6	36.89	4	37.60	35.80	2	4,089	0.05%
2020/08/19	6	39.36	4	39.35	38.70	2	4,086	0.05%
2020/08/18	2	40.30	6	40.73	41.00	-4	3,993	-0.10%
2020/08/17	0	0.00	31	40.05	40.00	-31	3,930	-0.79%
2020/08/14	1	38.65	0	0.00	38.75	1	3,960	0.03%
2020/08/12	4	39.30	0	0.00	39.30	4	4,163	0.10%
2020/08/07	0	0.00	2	40.00	40.10	-2	4,998	-0.04%
2020/08/06	2	40.75	0	0.00	40.65	2	5,173	0.04%
2020/08/04	1	39.75	0	0.00	39.80	1	5,351	0.02%
2020/08/03	0	0.00	1	41.00	40.00	-1	5,469	-0.02%
2020/07/31	0	0.00	1	39.80	39.80	-1	5,515	-0.02%
2020/07/30	0	0.00	1	39.40	39.30	-1	5,584	-0.02%
2020/07/28	1	38.10	2	39.50	38.00	-1	5,800	-0.02%
2020/07/24	11	39.79	11	39.76	38.70	0	6,251	0.00%
2020/07/22	5	39.50	0	0.00	39.40	5	6,545	0.08%
2020/07/21	2	38.85	2	39.08	38.95	0	6,536	0.00%
2020/07/20	0	0.00	5	36.70	36.85	-5	6,465	-0.08%
2020/07/17	0	0.00	3	37.10	37.05	-3	6,498	-0.05%
2020/07/13	2	38.58	0	0.00	38.60	2	6,649	0.03%
2020/07/10	10	38.53	18	38.59	38.45	-8	6,730	-0.12%
2020/07/09	30	42.48	17	42.29	40.40	13	6,717	0.19%
2020/07/08	0	0.00	1	40.30	40.05	-1	6,447	-0.02%
2020/07/07	4	39.75	1	39.45	39.35	3	6,435	0.05%
2020/07/06	1	40.35	0	0.00	40.05	1	6,414	0.02%
2020/07/03	0	0.00	3	39.25	39.10	-3	6,373	-0.05%
2020/07/02	20	39.85	0	0.00	40.20	20	6,358	0.31%
2020/06/30	0	0.00	1	38.65	38.65	-1	6,306	-0.02%
2020/06/24	0	0.00	1	38.90	39.00	-1	6,294	-0.02%
2020/06/23	4	38.68	0	0.00	38.65	4	6,308	0.06%
2020/06/22	0	0.00	2	38.85	39.05	-2	6,307	-0.03%
2020/06/19	4	38.85	10	38.80	38.65	-6	6,320	-0.09%
2020/06/18	0	0.00	18	38.50	38.50	-18	6,309	-0.29%
2020/06/17	11	38.50	10	38.40	38.50	1	6,303	0.02%
2020/06/16	2	38.65	1	38.60	38.75	1	6,325	0.02%
2020/06/12	0	0.00	2	38.45	38.95	-2	6,356	-0.03%
2020/06/11	3	39.87	3	40.67	39.30	0	6,338	0.00%
2020/06/08	1	41.95	2	42.18	41.85	-1	6,372	-0.02%
2020/06/05	0	0.00	2	42.60	42.40	-2	6,500	-0.03%
2020/06/04	1	41.90	0	0.00	42.25	1	6,432	0.02%
2020/06/03	0	0.00	3	42.00	42.05	-3	6,363	-0.05%
2020/06/02	5	40.77	1	40.80	40.80	4	6,248	0.06%
2020/05/29	1	40.30	0	0.00	40.85	1	6,151	0.02%
2020/05/28	2	41.05	0	0.00	40.40	2	6,150	0.03%
2020/05/27	0	0.00	1	40.90	40.60	-1	6,104	-0.02%
2020/05/26	28	41.55	0	0.00	41.40	28	6,071	0.46%
2020/05/22	10	40.81	10	40.85	40.00	0	5,905	0.00%
2020/05/21	1	41.95	1	41.40	42.15	0	5,818	0.00%
2020/05/20	2	41.95	1	41.95	41.65	1	5,792	0.02%
2020/05/19	3	42.05	13	41.76	42.75	-10	5,728	-0.17%
2020/05/18	6	42.75	6	42.64	41.75	0	5,597	0.00%
2020/05/15	34	44.02	23	43.87	42.60	11	5,475	0.20%
2020/05/14	0	0.00	11	42.42	42.00	-11	4,877	-0.23%
2020/05/13	8	42.75	10	42.49	42.95	-2	4,760	-0.04%
2020/05/12	0	0.00	19	42.84	43.20	-19	4,578	-0.42%
2020/05/11	2	41.30	37	42.65	41.20	-35	4,449	-0.79%
2020/05/08	3	42.70	3	42.00	42.50	0	4,333	0.00%
2020/05/06	2	41.63	11	41.52	41.40	-9	4,096	-0.22%
2020/05/05	37	42.04	2	41.60	41.80	35	4,017	0.87%
2020/05/04	2	41.60	82	41.78	41.40	-80	3,911	-2.05%
2020/04/30	5	42.30	36	41.54	41.00	-31	3,808	-0.81%
2020/04/29	75	40.02	7	40.44	40.80	68	3,629	1.87%
2020/04/28	27	39.91	36	39.91	40.10	-9	3,359	-0.27%
2020/04/27	0	0.00	10	37.60	37.80	-10	3,115	-0.32%
2020/04/24	0	0.00	5	37.30	36.75	-5	3,089	-0.16%
2020/04/23	1	36.60	0	0.00	36.70	1	3,081	0.03%
2020/04/22	0	0.00	2	36.40	36.60	-2	3,077	-0.06%
2020/04/21	0	0.00	3	36.23	36.25	-3	3,107	-0.10%
2020/04/17	3	35.93	1	35.70	35.80	2	3,186	0.06%
2020/04/16	0	0.00	3	35.30	35.85	-3	3,137	-0.10%
2020/04/14	0	0.00	1	34.30	34.15	-1	3,136	-0.03%
2020/04/13	0	0.00	10	33.30	32.70	-10	3,109	-0.32%
2020/04/10	1	32.20	0	0.00	32.70	1	3,089	0.03%
2020/04/08	0	0.00	10	31.36	31.80	-10	3,252	-0.31%
2020/04/07	1	31.10	1	30.95	31.15	0	3,257	0.00%
2020/04/06	0	0.00	10	29.60	30.40	-10	3,275	-0.31%
2020/04/01	1	28.40	10	28.80	28.90	-9	3,385	-0.27%
2020/03/27	0	0.00	0.7	27.65	27.65	-0.7	3,893	-0.02%
2020/03/25	1	26.70	0	0.00	26.80	1	4,053	0.02%
2020/03/20	11	26.06	0	0.00	25.95	11	4,954	0.22%
2020/03/18	20	27.35	0	0.00	26.70	20	4,927	0.41%
2020/03/17	0	0.00	12	27.75	27.50	-12	4,914	-0.24%
2020/03/16	1	31.10	0	0.00	28.50	1	4,911	0.02%
2020/03/13	5	30.02	0	0.00	30.50	5	4,885	0.10%
2020/03/12	20	34.03	10	32.80	32.50	10	4,786	0.21%
2020/03/11	0	0.00	25	36.93	36.00	-25	4,664	-0.54%
2020/03/10	3	33.70	0	0.00	34.00	3	4,501	0.07%
2020/03/09	0	0.00	1	35.80	33.85	-1	4,461	-0.02%
2020/03/06	0	0.00	2	36.10	35.95	-2	4,420	-0.05%
2020/03/05	2	36.35	2	36.30	36.10	0	4,402	0.00%
2020/03/04	3	35.58	1	35.90	35.85	2	4,361	0.05%
2020/02/27	5	35.30	1	35.25	34.35	4	4,324	0.09%
2020/02/24	2	35.50	0	0.00	35.45	2	4,266	0.05%
2020/02/20	0	0.00	3	36.73	36.95	-3	4,202	-0.07%
2020/02/18	3	36.20	0	0.00	35.80	3	4,155	0.07%
2020/02/14	10	35.80	0	0.00	36.00	10	4,107	0.24%
2020/02/13	3	35.37	22	35.35	35.30	-19	4,068	-0.47%
2020/02/12	20	35.12	1	35.15	35.15	19	4,048	0.47%
2020/02/10	1	33.40	0	0.00	33.70	1	4,016	0.02%
2020/02/06	0	0.00	62	34.97	34.95	-62	3,996	-1.55%
2020/02/05	2	34.33	0	0.00	34.55	2	3,978	0.05%
2020/02/04	1	34.40	8	33.90	34.40	-7	3,949	-0.18%
2020/01/31	2	34.48	0	0.00	34.25	2	3,872	0.05%
2020/01/30	1	34.65	9	35.12	34.15	-8	3,855	-0.21%
2020/01/20	0	0.00	11	38.02	37.90	-11	3,774	-0.29%
2020/01/17	10	38.57	0	0.00	38.00	10	3,745	0.27%
2020/01/16	1	38.10	3	38.30	38.10	-2	3,723	-0.05%
2020/01/15	8	38.61	10	38.78	38.65	-2	3,685	-0.05%
2020/01/14	4	38.88	9	38.59	39.55	-5	3,599	-0.14%
2020/01/13	5	38.11	14	38.30	38.20	-9	3,464	-0.26%
2020/01/10	1	38.10	0	0.00	38.20	1	3,435	0.03%
2020/01/09	5	38.63	13	38.80	38.40	-8	3,388	-0.24%
2020/01/08	3	38.10	1	38.30	37.70	2	3,270	0.06%
2020/01/07	5	37.02	0	0.00	37.90	5	3,176	0.16%
2020/01/06	6	37.62	0	0.00	37.70	6	3,108	0.19%
2020/01/03	0	0.00	6	38.00	37.75	-6	3,076	-0.20%
2020/01/02	9	39.18	23	38.67	38.95	-14	2,986	-0.47%
2019/12/31	1	38.90	1	38.90	38.90	0	2,842	0.00%
2019/12/30	3	38.58	1	38.30	38.70	2	2,813	0.07%
2019/12/27	39	39.21	16	39.28	38.80	23	2,764	0.83%
2019/12/26	7	38.82	5	38.60	38.60	2	2,610	0.08%
2019/12/25	27	39.41	11	39.65	39.70	16	2,519	0.64%
2019/12/24	7	38.86	20	39.07	38.60	-13	2,254	-0.58%
2019/12/23	5	38.50	5	37.87	38.10	0	2,078	0.00%
2019/12/20	15	38.20	27	38.20	38.30	-12	2,003	-0.60%
2019/12/19	83	37.35	53	37.68	38.80	30	1,924	1.56%
2019/12/18	44	35.55	40	35.81	36.95	4	1,432	0.28%
2019/12/17	23	34.08	7	34.21	34.25	16	1,122	1.43%
2019/12/16	14	33.96	2	33.95	33.70	12	1,045	1.15%
2019/12/13	10	33.25	9	33.37	33.35	1	1,028	0.10%
2019/12/12	15	33.11	1	33.10	33.35	14	992	1.41%
2019/12/11	12	33.09	0	0.00	33.30	12	980	1.22%
2019/12/10	2	32.90	5	33.05	33.50	-3	956	-0.31%
2019/12/09	20	32.65	0	0.00	32.15	20	957	2.09%
2019/12/06	3	32.70	0	0.00	32.65	3	966	0.31%
2019/11/29	1	32.15	0	0.00	31.75	1	1,163	0.09%
2019/11/28	0	0.00	10.6	32.72	32.45	-10.6	1,158	-0.92%
2019/11/27	0	0.00	2	32.60	32.80	-2	1,156	-0.17%
2019/11/25	3	32.12	2	32.20	32.00	1	1,140	0.09%
2019/11/22	1	32.00	0	0.00	31.75	1	1,135	0.09%
2019/11/19	2	31.90	0	0.00	32.00	2	1,154	0.17%
2019/11/18	0	0.00	10	31.50	31.65	-10	1,160	-0.86%
2019/11/05	2	32.45	0	0.00	32.25	2	1,145	0.17%
2019/10/21	0	0.00	2	32.25	32.15	-2	1,313	-0.15%
2019/10/18	2	32.35	4	32.15	32.15	-2	1,320	-0.15%
2019/10/16	15	32.10	0	0.00	31.95	15	1,327	1.13%
2019/10/14	0	0.00	2	32.30	32.20	-2	1,352	-0.15%
2019/10/09	1	32.55	0	0.00	32.50	1	1,381	0.07%
2019/10/04	5	33.05	0	0.00	33.05	5	1,512	0.33%
2019/10/01	0	0.00	1	33.10	33.10	-1	1,516	-0.07%
2019/09/26	2	33.98	0	0.00	33.60	2	1,522	0.13%
2019/09/25	2	33.53	62	33.48	33.90	-60	1,527	-3.93%
2019/09/24	16	34.45	5	33.95	34.10	11	1,514	0.73%
2019/09/23	53	34.75	1	35.00	35.00	52	1,484	3.50%
2019/09/20	5	34.10	2	34.30	34.05	3	1,427	0.21%
2019/09/18	2	33.75	0	0.00	33.70	2	1,382	0.14%
2019/09/16	1	33.50	1	33.65	33.55	0	1,354	0.00%
2019/09/11	2	34.10	2	34.20	33.90	0	1,340	0.00%
2019/09/09	0	0.00	9	33.95	33.85	-9	1,270	-0.71%
2019/09/05	1	33.50	1	34.45	34.15	0	1,194	0.00%
2019/09/04	9	33.33	0	0.00	33.25	9	1,084	0.83%
2019/08/26	0	0.00	2	32.10	32.10	-2	1,013	-0.20%
2019/08/23	2	32.60	0	0.00	32.70	2	1,009	0.20%
2019/08/19	0	0.00	10	32.15	32.00	-10	983	-1.02%
2019/08/15	0	0.00	1	31.00	31.05	-1	983	-0.10%
2019/08/14	10	31.35	8	31.35	31.30	2	982	0.20%
2019/08/13	0	0.00	2	31.25	31.15	-2	977	-0.20%
2019/08/12	8	31.74	0	0.00	31.65	8	981	0.82%
2019/08/05	0	0.00	18	31.45	31.20	-18	975	-1.85%
2019/08/02	0	0.00	1	32.10	32.05	-1	980	-0.10%
2019/07/31	2	32.90	44	32.85	32.95	-42	986	-4.26%
2019/07/26	1	34.25	0	0.00	34.25	1	944	0.11%
2019/07/25	60	34.08	0	0.00	33.75	60	909	6.59%
2019/07/24	3	34.00	18	33.83	33.95	-15	873	-1.72%
2019/07/23	17	33.50	0	0.00	33.10	17	844	2.01%
2019/07/22	1	32.80	0	0.00	32.80	1	825	0.12%
2019/07/19	0	0.00	1	32.80	32.80	-1	830	-0.12%
2019/07/18	0	0.00	3	32.90	32.90	-3	828	-0.36%
2019/07/16	0	0.00	10	33.05	33.00	-10	980	-1.02%
2019/07/12	0	0.00	10.1	33.22	33.50	-10.1	1,028	-0.98%
2019/07/11	8	32.58	7	32.47	33.25	1	998	0.10%
2019/07/10	5	31.75	1	31.85	31.80	4	915	0.44%
2019/07/09	1	30.95	0	0.00	31.35	1	910	0.11%
2019/07/05	1	31.35	0	0.00	31.30	1	911	0.11%
2019/07/04	0	0.00	4.1	31.06	31.30	-4.1	912	-0.45%
2019/07/03	0	0.00	1	31.20	30.90	-1	911	-0.11%
2019/07/02	0	0.00	5	32.35	32.30	-5	905	-0.55%
2019/07/01	0	0.00	35	32.70	32.60	-35	896	-3.91%
2019/06/28	37	32.77	0	0.00	32.30	37	892	4.15%
2019/06/24	0	0.00	1	31.20	31.30	-1	875	-0.11%
2019/06/21	0	0.00	1	31.05	31.10	-1	877	-0.11%
2019/06/20	0	0.00	3	31.10	31.15	-3	882	-0.34%
2019/06/18	0	0.00	2	30.43	30.35	-2	901	-0.22%
2019/06/11	3	30.55	3	30.70	30.55	0	944	0.00%
2019/06/04	0	0.00	24	30.04	29.80	-24	951	-2.52%
2019/06/03	9	29.77	1	29.80	29.95	8	957	0.84%
2019/05/31	15	30.20	0	0.00	30.10	15	955	1.57%
2019/05/24	0	0.00	1	29.40	29.45	-1	1,008	-0.10%
2019/05/20	1	29.90	0	0.00	29.75	1	1,048	0.10%
2019/05/15	1	30.80	1	30.90	30.85	0	1,056	0.00%
2019/05/14	2	29.85	0	0.00	30.35	2	1,065	0.19%
2019/05/13	2	30.63	2	30.10	30.10	0	1,081	0.00%
2019/05/10	0	0.00	1	31.50	31.20	-1	1,076	-0.09%
2019/05/09	1	31.65	3	32.30	31.10	-2	1,069	-0.19%
2019/05/08	1	32.40	0	0.00	32.35	1	1,055	0.09%
2019/05/06	0	0.00	3	32.70	32.65	-3	1,079	-0.28%
2019/05/03	1	33.35	0	0.00	33.35	1	1,075	0.09%
2019/05/02	4	32.78	0	0.00	32.80	4	1,073	0.37%
2019/04/30	1	32.40	0	0.00	32.65	1	1,075	0.09%
2019/04/29	1	32.55	0	0.00	32.50	1	1,075	0.09%
2019/04/25	1	34.05	0	0.00	33.90	1	1,099	0.09%
2019/04/24	12	33.97	3	33.90	33.60	9	1,102	0.82%
2019/04/23	1	33.80	1	34.00	34.15	0	1,086	0.00%
2019/04/22	21	35.09	5	35.13	34.90	16	1,043	1.53%
2019/04/19	31	33.35	20	33.60	34.35	11	904	1.22%
2019/04/18	0	0.00	3	32.45	32.30	-3	797	-0.38%
2019/04/17	2	32.70	0	0.00	32.50	2	791	0.25%
2019/04/16	0	0.00	3	32.00	32.05	-3	775	-0.39%
2019/04/15	1	32.05	0	0.00	32.00	1	772	0.13%
2019/03/25	0	0.00	3	32.30	32.30	-3	729	-0.41%
2019/03/19	0	0.00	2	32.55	32.65	-2	705	-0.28%
2019/03/18	1	32.80	0	0.00	32.80	1	694	0.14%
2019/03/14	0	0.00	1	33.15	33.20	-1	686	-0.15%
2019/03/12	2	33.45	0	0.00	33.25	2	708	0.28%
2019/03/08	1	32.60	0	0.00	32.95	1	742	0.13%
2019/03/07	0	0.00	2	33.20	33.20	-2	748	-0.27%
2019/03/05	0	0.00	1	33.90	33.80	-1	787	-0.13%
2019/02/26	0	0.00	1	34.60	34.00	-1	786	-0.13%
2019/02/22	0	0.00	2	33.85	33.70	-2	757	-0.26%
2019/02/21	2	33.30	0	0.00	33.70	2	743	0.27%
2019/02/20	0	0.00	1	33.50	33.40	-1	736	-0.14%
2019/02/15	1	33.20	0	0.00	32.80	1	721	0.14%
2019/02/12	1	33.10	0	0.00	33.50	1	707	0.14%
2019/01/30	0	0.00	1	32.25	32.30	-1	685	-0.15%
2019/01/28	0	0.00	12	32.62	32.65	-12	686	-1.75%
2019/01/25	3	31.80	11	31.82	31.95	-8	678	-1.18%
2019/01/23	1	31.55	0	0.00	31.60	1	691	0.14%
2019/01/22	2	31.20	0	0.00	31.45	2	690	0.29%
2019/01/18	0	0.00	4	31.70	31.90	-4	697	-0.57%
2019/01/17	1	31.75	0	0.00	31.75	1	708	0.14%
2019/01/16	0	0.00	1	30.80	31.05	-1	663	-0.15%
2019/01/08	0	0.00	5	29.75	29.80	-5	692	-0.72%
2019/01/02	3	29.95	0	0.00	30.15	3	780	0.38%
2018/12/28	1	30.05	1	30.00	30.05	0	789	0.00%
2018/12/27	3	30.30	0	0.00	30.05	3	812	0.37%
2018/12/25	3	30.00	0	0.00	30.00	3	826	0.36%
2018/12/24	1	30.20	0	0.00	30.20	1	825	0.12%
2018/12/21	1	29.85	0	0.00	30.15	1	833	0.12%
2018/12/18	1	30.30	0	0.00	30.55	1	834	0.12%
2018/11/29	0	0.00	1	32.40	31.95	-1	948	-0.11%
2018/11/19	0	0.00	10	31.10	31.15	-10	929	-1.08%
2018/11/12	0	0.00	1	30.50	30.65	-1	970	-0.10%
2018/11/09	1	30.75	0	0.00	30.55	1	983	0.10%
2018/11/02	9	31.00	0	0.00	30.85	9	1,084	0.83%
2018/10/22	2	30.70	2	30.63	30.55	0	1,172	0.00%
2018/10/17	0	0.00	5	30.65	30.25	-5	1,175	-0.43%
2018/10/12	10	29.35	11	29.56	29.80	-1	1,206	-0.08%
2018/10/11	22	28.55	10	28.50	28.80	12	1,265	0.95%
2018/10/05	0	0.00	4	31.40	31.25	-4	1,237	-0.32%
2018/10/04	1	32.80	0	0.00	32.75	1	1,221	0.08%
2018/10/01	1	33.55	1	33.60	33.60	0	1,261	0.00%
2018/09/26	1	33.70	0	0.00	33.70	1	1,324	0.08%
2018/09/20	0	0.00	1	34.20	33.80	-1	1,395	-0.07%
2018/09/13	0	0.00	2	33.10	33.20	-2	1,441	-0.14%
2018/09/11	1	31.85	1	33.00	33.15	0	1,455	0.00%
2018/09/10	1	31.20	1	31.20	31.20	0	1,445	0.00%
2018/08/28	4	36.91	3	36.90	36.55	1	1,712	0.06%
2018/08/27	0	0.00	1	36.50	36.35	-1	1,823	-0.05%
2018/08/21	1	35.45	0	0.00	36.10	1	1,990	0.05%
2018/08/20	3	35.60	3	35.43	35.45	0	2,011	0.00%
2018/08/17	4	36.08	1	36.90	36.00	3	2,021	0.15%
2018/08/16	4	35.98	2	36.55	36.50	2	2,032	0.10%
2018/08/15	7	36.76	4	36.55	36.55	3	2,061	0.15%
2018/08/13	1	37.60	0	0.00	37.00	1	2,157	0.05%
2018/08/10	2	39.05	4	38.95	38.80	-2	2,134	-0.09%
2018/08/09	0	0.00	3	39.60	39.15	-3	2,203	-0.14%
2018/08/08	2	39.00	1	39.35	39.15	1	2,261	0.04%
2018/08/07	0	0.00	3	38.85	38.80	-3	2,264	-0.13%
2018/08/06	1	39.40	4	39.34	39.40	-3	2,294	-0.13%
2018/08/03	3	39.10	1	38.80	39.20	2	2,338	0.09%
2018/08/02	3	38.38	1	38.20	38.10	2	2,405	0.08%
2018/08/01	8	38.84	5	38.84	38.75	3	2,430	0.12%
2018/07/31	1	38.20	2	38.35	38.35	-1	2,515	-0.04%
2018/07/30	2	38.45	0	0.00	38.05	2	2,540	0.08%
2018/07/27	1	38.55	0	0.00	38.55	1	2,552	0.04%
2018/07/25	0	0.00	1	38.20	38.25	-1	2,566	-0.04%
2018/07/23	1	37.30	0	0.00	37.10	1	2,586	0.04%
2018/07/20	0	0.00	1	38.10	37.90	-1	2,597	-0.04%
2018/07/18	7	38.61	8	39.19	38.50	-1	2,653	-0.04%
2018/07/16	5	38.09	2	38.15	37.50	3	2,651	0.11%
2018/07/13	0	0.00	1	38.25	38.15	-1	2,682	-0.04%
2018/07/12	0	0.00	4	37.75	37.90	-4	2,716	-0.15%
2018/07/11	1	38.30	2	37.78	37.60	-1	2,760	-0.04%
2018/07/06	2	36.25	2	36.30	36.10	0	2,858	0.00%
2018/07/05	0	36.60	1	37.20	36.55	-1	3,007	-0.03%
2018/07/04	3	37.72	0	0.00	37.55	3	3,059	0.10%
2018/07/03	3	39.52	0	0.00	39.45	3	3,067	0.10%
2018/07/02	4	41.60	0	0.00	40.50	4	3,081	0.13%
2018/06/26	2	39.23	2	39.28	39.30	0	3,177	0.00%
2018/06/25	1	40.20	0	0.00	40.10	1	3,183	0.03%
2018/06/19	14	40.74	0	0.00	40.45	14	3,710	0.38%
2018/06/15	2	41.10	0	0.00	41.10	2	4,223	0.05%
2018/06/14	2	41.35	0	0.00	41.00	2	4,248	0.05%
2018/06/13	1	42.05	0	0.00	41.85	1	4,247	0.02%
2018/06/12	2	41.85	0	0.00	41.75	2	4,299	0.05%
2018/06/11	1	41.85	6	41.81	41.70	-5	4,549	-0.11%
2018/06/07	2	42.65	3	42.63	42.55	-1	4,753	-0.02%
2018/06/06	7	42.74	0	0.00	42.50	7	4,950	0.14%
2018/06/05	6	43.15	0	0.00	42.70	6	5,044	0.12%
2018/06/04	3	43.60	10	43.44	44.35	-7	5,171	-0.14%
2018/05/31	30	42.25	2	42.25	41.80	28	5,811	0.48%
2018/05/30	9	41.79	0	0.00	41.70	9	5,766	0.16%
2018/05/29	1	42.75	3	42.55	42.55	-2	5,735	-0.03%
2018/05/28	1	41.65	5	41.75	42.05	-4	5,665	-0.07%
2018/05/24	0	0.00	1	42.10	41.65	-1	5,682	-0.02%
2018/05/23	1	42.10	1	41.90	41.75	0	5,688	0.00%
2018/05/22	5	42.37	3	42.18	41.65	2	5,664	0.04%
2018/05/21	0	0.00	1	41.85	41.50	-1	5,630	-0.02%
2018/05/18	0	0.00	2	41.25	41.15	-2	5,631	-0.04%
2018/05/17	2	41.33	0	0.00	41.65	2	5,644	0.04%
2018/05/16	1	40.80	2	41.23	41.40	-1	5,580	-0.02%
2018/05/14	1	40.80	0	0.00	40.30	1	5,612	0.02%
2018/05/11	3	41.05	18	41.16	40.95	-15	5,607	-0.27%
2018/05/10	1	41.55	0	0.00	41.95	1	5,547	0.02%
2018/05/09	1	40.60	1	40.30	40.25	0	5,468	0.00%
2018/05/08	9	40.71	2	40.40	40.90	7	5,465	0.13%
2018/05/04	5	38.70	1	38.85	39.15	4	5,456	0.07%
2018/05/03	1	38.50	0	0.00	38.50	1	5,488	0.02%
2018/04/30	10	38.87	0	0.00	38.90	10	5,559	0.18%
2018/04/23	7	39.70	0	0.00	39.65	7	5,962	0.12%
2018/04/20	1	40.40	1	40.45	40.40	0	5,984	0.00%
2018/04/18	4	40.91	1	40.85	40.85	3	5,928	0.05%
2018/04/17	1	41.65	1	41.60	40.75	0	5,914	0.00%
2018/04/16	1	42.00	12	42.03	41.80	-11	5,889	-0.19%
2018/04/13	1	42.20	1	42.45	42.25	0	5,884	0.00%
2018/04/12	23	42.11	31	41.97	42.00	-8	5,903	-0.14%
2018/04/11	5	43.67	0	0.00	42.75	5	5,869	0.09%
2018/04/09	0	0.00	6	43.77	43.95	-6	5,782	-0.10%
2018/04/03	10	43.65	0	0.00	43.60	10	5,773	0.17%
2018/03/30	0	0.00	10	44.90	44.20	-10	5,736	-0.17%
2018/03/29	0	0.00	1	44.25	44.50	-1	5,694	-0.02%
2018/03/28	1	44.50	0	0.00	44.10	1	5,666	0.02%
2018/03/27	5	45.40	0	0.00	44.60	5	5,638	0.09%
2018/03/23	14	43.84	10	43.45	43.80	4	5,544	0.07%
2018/03/22	5	47.41	3	47.93	46.30	2	5,442	0.04%
2018/03/21	14	47.43	30	49.16	48.50	-16	5,236	-0.31%
2018/03/19	0	0.00	5	46.25	45.60	-5	4,719	-0.11%
2018/03/16	0	0.00	2	46.25	46.05	-2	4,718	-0.04%
2018/03/15	14	47.63	3	47.90	46.75	11	4,697	0.23%
2018/03/14	13	47.08	2	46.83	47.15	11	4,481	0.25%
2018/03/13	19	46.68	18	46.84	46.60	1	4,445	0.02%
2018/03/12	15	47.19	9	47.06	46.20	6	4,360	0.14%
2018/03/09	1	46.90	8	46.78	46.90	-7	4,201	-0.17%
2018/03/08	6	46.99	1	46.75	45.90	5	4,116	0.12%
2018/03/07	53	47.69	53	46.78	44.80	0	3,895	0.00%
2018/03/06	7	44.86	11	45.08	46.05	-4	3,375	-0.12%
2018/03/05	2	42.00	0	0.00	41.90	2	3,258	0.06%
2018/03/02	2	42.00	0	0.00	42.30	2	3,346	0.06%
2018/03/01	4	42.30	0	0.00	42.50	4	3,415	0.12%
2018/02/27	3	42.50	0	0.00	42.10	3	3,681	0.08%
2018/02/26	11	43.32	0	0.00	43.00	11	3,719	0.30%
2018/02/23	3	42.25	1	42.60	42.05	2	3,770	0.05%
2018/02/22	1	41.50	0	0.00	41.75	1	3,858	0.03%
2018/02/21	12	41.88	18	41.43	41.55	-6	3,881	-0.15%
2018/02/08	1	40.95	1	40.65	40.95	0	4,081	0.00%
2018/02/06	4	39.25	4	39.43	39.80	0	4,188	0.00%
2018/02/05	1	42.35	1	43.00	42.95	0	4,247	0.00%
2018/02/02	1	43.80	0	0.00	44.55	1	4,296	0.02%
2018/02/01	2	44.65	0	0.00	44.40	2	4,426	0.05%
2018/01/31	1	44.45	0	0.00	44.65	1	4,595	0.02%
2018/01/30	4	44.89	0	0.00	44.65	4	4,746	0.08%
2018/01/29	0	0.00	60	45.83	46.10	-60	4,769	-1.26%
2018/01/26	1	45.40	0	0.00	45.80	1	4,823	0.02%
2018/01/25	0	0.00	5	45.42	44.90	-5	4,951	-0.10%
2018/01/24	0	0.00	4	44.69	44.90	-4	5,223	-0.08%
2018/01/23	8	46.34	9	45.49	45.00	-1	5,423	-0.02%
2018/01/22	71	45.94	16	45.73	46.05	55	5,406	1.02%
2018/01/18	1	44.05	9	45.00	43.90	-8	5,588	-0.14%
2018/01/17	5	44.77	10	44.65	44.30	-5	5,933	-0.08%
2018/01/15	0	0.00	10	42.70	42.70	-10	6,103	-0.16%
2018/01/11	0	0.00	7	41.90	42.40	-7	6,667	-0.10%
2018/01/10	0	0.00	5	42.46	42.25	-5	7,143	-0.07%
2018/01/09	1	43.05	0	0.00	43.10	1	7,849	0.01%
2018/01/08	9	44.09	15	44.03	43.05	-6	8,475	-0.07%
2018/01/05	3	43.77	4	43.45	43.70	-1	8,609	-0.01%
2018/01/04	10	43.50	0	0.00	43.95	10	8,623	0.12%
2018/01/03	5	43.49	0	0.00	43.45	5	8,704	0.06%