晶豪科 (3006)-凱基-中山券商分點個股進出

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

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-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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	0	0.00	2	63.00	63.20	-2	2,011	-0.10%
2024/11/20	2.8	63.25	3	62.53	62.60	-0.2	1,995	-0.01%
2024/11/19	2.4	64.96	0	0.00	64.90	2.4	1,960	0.12%
2024/11/18	0	0.00	1	67.50	66.70	-1	1,901	-0.05%
2024/11/15	1	68.50	10	68.18	67.90	-9	1,902	-0.47%
2024/11/14	12.3	67.65	0	0.00	66.80	12.3	1,909	0.64%
2024/11/12	1	69.20	0	0.00	69.00	1	1,923	0.05%
2024/11/08	0	0.00	4	71.45	70.20	-4	1,948	-0.21%
2024/11/07	2	71.60	1	71.20	71.60	1	1,980	0.05%
2024/11/06	0	0.00	2	68.95	69.00	-2	1,955	-0.10%
2024/11/05	2	68.00	0	0.00	68.50	2	2,031	0.10%
2024/11/04	0	0.00	0	67.30	67.10	0	2,211	0.00%
2024/11/01	0	0.00	3	66.70	68.50	-3	2,323	-0.13%
2024/10/30	2	68.65	4	68.00	68.10	-2	2,377	-0.08%
2024/10/29	1	67.20	1	67.80	67.80	0	2,407	0.00%
2024/10/22	0	0.00	3	70.37	70.40	-3	2,721	-0.11%
2024/10/17	2	71.40	0	0.00	70.90	2	2,993	0.07%
2024/10/16	5	68.72	0	0.00	69.00	5	3,056	0.16%
2024/10/09	3	70.43	1	69.70	69.50	2	3,303	0.06%
2024/10/08	3	69.97	1	70.50	70.70	2	3,319	0.06%
2024/10/07	4	71.40	0	0.00	71.40	4	3,403	0.12%
2024/10/01	1	72.60	0	0.00	72.20	1	3,531	0.03%
2024/09/30	1	72.40	0	0.00	72.70	1	3,632	0.03%
2024/09/26	8	75.88	1	76.70	74.70	7	3,833	0.18%
2024/09/25	0	0.00	4	73.00	72.80	-4	3,790	-0.11%
2024/09/24	1	71.40	0	0.00	71.70	1	3,831	0.03%
2024/09/23	0	0.00	1	72.30	71.70	-1	3,892	-0.03%
2024/09/20	0	0.00	1	71.30	71.10	-1	4,025	-0.02%
2024/09/18	2.5	70.36	0	0.00	69.50	2.5	4,374	0.06%
2024/09/16	0	0.00	3.1	71.20	71.30	-3.1	4,505	-0.07%
2024/09/10	2	68.75	1	67.50	68.20	1	5,543	0.02%
2024/09/06	1	68.80	0	0.00	68.70	1	5,906	0.02%
2024/09/05	4	68.78	0	0.00	68.20	4	5,959	0.07%
2024/09/04	5.1	69.90	6	70.15	69.30	-1	5,936	-0.02%
2024/09/03	1	75.10	0	0.00	74.90	1	5,896	0.02%
2024/09/02	2	77.45	0.5	78.00	77.00	1.5	5,892	0.03%
2024/08/30	0	0.00	2	80.25	79.40	-2	5,895	-0.03%
2024/08/29	1	79.00	2	78.60	79.10	-1	5,928	-0.02%
2024/08/28	2	79.25	1	79.20	79.50	1	5,959	0.02%
2024/08/27	1	79.90	2	79.45	79.80	-1	6,027	-0.02%
2024/08/26	2	81.70	3	82.50	80.40	-1	6,096	-0.02%
2024/08/23	3	79.77	0	0.00	81.20	3	6,265	0.05%
2024/08/21	2	82.25	2	80.55	80.90	0	6,450	0.00%
2024/08/20	0	0.00	1	82.40	82.30	-1	6,564	-0.02%
2024/08/19	1	81.90	0	0.00	82.00	1	6,600	0.02%
2024/08/16	0	0.00	1	81.90	81.90	-1	6,645	-0.02%
2024/08/15	0	0.00	6	80.70	80.50	-6	6,642	-0.09%
2024/08/13	0	0.00	1	78.90	79.90	-1	6,633	-0.02%
2024/08/12	0	0.00	2	80.05	79.10	-2	6,671	-0.03%
2024/08/09	4	78.15	0	0.00	77.70	4	6,680	0.06%
2024/08/08	1	75.00	0	0.00	75.30	1	6,648	0.02%
2024/08/07	2	76.20	1	76.00	76.70	1	6,681	0.01%
2024/08/06	8	72.63	8	74.55	73.30	0	6,681	0.00%
2024/08/05	3	75.40	4	76.70	74.70	-1	6,564	-0.02%
2024/08/02	4	84.58	4	84.60	82.90	0	6,511	0.00%
2024/08/01	2	86.80	2	88.30	88.70	0	6,619	0.00%
2024/07/31	2	84.90	1	85.20	84.80	1	6,745	0.01%
2024/07/30	6.2	84.43	0	0.00	83.70	6.2	6,876	0.09%
2024/07/29	2	84.85	4	83.95	83.60	-2	6,917	-0.03%
2024/07/26	3.1	85.94	0	0.00	86.40	3.1	6,865	0.05%
2024/07/23	7	90.39	4	93.00	90.10	3	6,877	0.04%
2024/07/22	8.4	89.74	11	91.35	91.10	-2.6	6,893	-0.04%
2024/07/19	2.1	95.40	4	94.20	93.70	-1.9	6,874	-0.03%
2024/07/18	2.1	96.36	5	97.72	98.40	-2.9	6,911	-0.04%
2024/07/17	0	0.00	5	99.62	98.20	-5	6,931	-0.07%
2024/07/16	11	97.99	3	99.90	97.20	8	6,939	0.12%
2024/07/12	7	97.60	0	0.00	96.90	7	6,918	0.10%
2024/07/11	19	99.05	19	99.08	98.20	0	6,892	0.00%
2024/07/10	4	100.73	0	0.00	99.90	4	6,890	0.06%
2024/07/09	5	99.90	7	100.79	101.00	-2	6,903	-0.03%
2024/07/08	4	103.15	6	103.03	103.50	-2	6,857	-0.03%
2024/07/05	1	101.00	1	101.50	101.00	0	6,774	0.00%
2024/07/04	1	103.50	4	103.75	101.50	-3	6,915	-0.04%
2024/07/03	7	98.11	7	100.74	103.00	0	6,883	0.00%
2024/07/02	8.5	96.44	4	95.00	95.10	4.5	6,737	0.07%
2024/07/01	3	98.67	7	98.90	97.60	-4	6,706	-0.06%
2024/06/28	10	100.10	7	99.73	100.50	3	6,692	0.04%
2024/06/27	7	99.93	11	100.41	99.60	-4	6,648	-0.06%
2024/06/26	5	103.50	4	101.25	102.00	1	6,586	0.02%
2024/06/25	4	102.05	0	0.00	104.00	4	6,481	0.06%
2024/06/24	3	104.50	7	104.00	104.50	-4	6,387	-0.06%
2024/06/21	1	104.50	0.5	104.00	103.50	0.5	6,242	0.01%
2024/06/20	3	104.83	26.5	103.95	105.00	-23.5	6,143	-0.38%
2024/06/19	5.5	96.61	0	0.00	96.10	5.5	5,799	0.09%
2024/06/18	12	100.53	3	102.00	99.40	9	5,769	0.16%
2024/06/17	0	0.00	8	99.83	99.90	-8	5,593	-0.14%
2024/06/14	15	98.15	20	97.89	98.00	-5	5,487	-0.09%
2024/06/13	4	97.15	10	97.84	98.90	-6	5,365	-0.11%
2024/06/12	1	94.00	2	94.55	94.40	-1	5,162	-0.02%
2024/06/11	10	92.94	2	93.20	93.80	8	5,167	0.15%
2024/06/06	0	0.00	21	92.34	90.70	-21	5,258	-0.40%
2024/06/05	2	90.95	1	91.70	90.90	1	5,294	0.02%
2024/06/04	12	94.25	15	91.97	91.90	-3	5,565	-0.05%
2024/05/31	1	92.80	6	93.03	92.30	-5	5,722	-0.09%
2024/05/30	7	96.41	2	96.55	94.40	5	5,869	0.09%
2024/05/29	43	97.25	8	97.81	96.30	35	6,372	0.55%
2024/05/28	4	96.13	6	94.62	96.00	-2	6,721	-0.03%
2024/05/27	1	94.50	0	0.00	93.80	1	6,662	0.02%
2024/05/24	6.1	94.35	27	94.22	94.20	-20.9	6,746	-0.31%
2024/05/23	0	0.00	3	90.97	91.00	-3	6,636	-0.05%
2024/05/22	0	0.00	5	92.20	92.20	-5	6,727	-0.07%
2024/05/21	0	0.00	0.1	90.20	90.50	-0.1	6,760	0.00%
2024/05/20	0	0.00	15	90.66	90.40	-15	6,873	-0.22%
2024/05/17	0	0.00	0.9	90.90	90.80	-0.9	6,912	-0.01%
2024/05/16	2	90.90	2	91.10	91.70	0	6,992	0.00%
2024/05/15	1	89.50	1	89.80	89.30	0	6,999	0.00%
2024/05/14	0.1	90.40	0	0.00	90.40	0.1	7,053	0.00%
2024/05/13	4	91.33	1.1	91.68	90.40	2.9	7,074	0.04%
2024/05/10	2	90.55	5	90.52	91.60	-3	7,071	-0.04%
2024/05/09	2	90.30	0	0.00	90.20	2	7,041	0.03%
2024/05/08	0.1	92.00	1	92.50	92.60	-0.9	7,023	-0.01%
2024/05/07	5	93.42	5.5	93.45	93.10	-0.5	7,003	-0.01%
2024/05/06	11	92.79	2	93.00	92.90	9	6,867	0.13%
2024/05/03	2.1	92.14	1.1	91.12	91.10	1	6,731	0.01%
2024/05/02	0	0.00	0.1	91.00	89.80	-0.1	6,590	0.00%
2024/04/30	0	0.00	3.1	88.71	89.00	-3.1	6,635	-0.05%
2024/04/29	2.1	87.15	4	88.20	88.50	-1.9	6,699	-0.03%
2024/04/26	2	86.60	2	87.00	87.00	0	6,709	0.00%
2024/04/25	4	85.75	8	86.35	86.80	-4	6,717	-0.06%
2024/04/24	23	84.41	8.1	82.88	85.40	14.9	6,684	0.22%
2024/04/23	1	79.30	14.6	78.97	80.50	-13.6	6,682	-0.20%
2024/04/22	0	0.00	1	76.30	76.10	-1	6,654	-0.02%
2024/04/17	1	81.70	0	0.00	82.00	1	6,817	0.01%
2024/04/16	6	80.95	0	0.00	81.40	6	6,820	0.09%
2024/04/15	2	85.80	2.1	86.30	85.40	-0.1	6,819	0.00%
2024/04/12	1	88.20	0	0.00	87.80	1	6,916	0.01%
2024/04/10	3	88.73	2.3	88.45	87.80	0.8	7,129	0.01%
2024/04/09	1	86.00	0	0.00	85.50	1	7,168	0.01%
2024/04/08	1	85.60	0.3	85.87	85.90	0.7	7,283	0.01%
2024/04/03	0	0.00	0.1	86.15	86.10	-0.1	7,939	0.00%
2024/04/02	1	87.00	0	0.00	87.00	1	8,545	0.01%
2024/04/01	0	0.00	0.2	87.90	87.70	-0.2	9,381	0.00%
2024/03/29	0	0.00	6	87.00	86.90	-6	9,821	-0.06%
2024/03/28	1	88.00	2.2	88.10	87.50	-1.2	9,982	-0.01%
2024/03/27	6	89.00	0.1	87.30	88.10	6	10,472	0.06%
2024/03/26	6	88.23	1	90.20	86.90	5	10,622	0.05%
2024/03/25	0	0.00	1	89.00	89.00	-1	10,817	-0.01%
2024/03/22	1.2	88.03	5	90.24	91.30	-3.8	11,127	-0.03%
2024/03/21	4	87.20	5	87.40	87.50	-1	11,590	-0.01%
2024/03/18	0	0.00	3	84.70	86.30	-3	12,273	-0.02%
2024/03/15	2	85.25	2	84.70	84.30	0	12,360	0.00%
2024/03/14	0	0.00	1	85.10	84.20	-1	12,542	-0.01%
2024/03/13	2	85.90	0	0.00	85.70	2	12,709	0.02%
2024/03/12	6	87.58	1	89.00	87.60	5	12,730	0.04%
2024/03/11	2	87.90	5	87.76	88.10	-3	12,730	-0.02%
2024/03/08	9.5	88.69	0	0.00	86.20	9.5	12,738	0.07%
2024/03/07	1	93.00	2	92.05	91.60	-1	12,498	-0.01%
2024/03/06	2.4	95.17	3	94.77	94.20	-0.6	12,427	0.00%
2024/03/05	11.1	97.68	14	96.85	96.00	-2.9	12,475	-0.02%
2024/03/04	50.1	100.70	44	100.47	97.80	6.1	12,374	0.05%
2024/03/01	5	97.94	27.2	96.77	97.70	-22.2	11,957	-0.19%
2024/02/29	5.1	90.92	7.1	92.01	93.50	-2.1	11,675	-0.02%
2024/02/27	7	92.53	14	92.11	91.40	-7	12,013	-0.06%
2024/02/26	1	90.80	0	0.00	90.90	1	12,614	0.01%
2024/02/23	8	92.53	3	94.70	91.50	5	12,676	0.04%
2024/02/22	6	93.67	0	0.00	93.00	6	12,679	0.05%
2024/02/21	2	94.10	11.2	94.86	94.20	-9.2	12,772	-0.07%
2024/02/20	1	94.10	7	93.27	93.00	-6	12,820	-0.05%
2024/02/19	8.1	94.25	3.2	93.91	93.70	4.9	13,057	0.04%
2024/02/16	3	93.37	1	92.40	93.00	2	13,362	0.01%
2024/02/15	1	91.20	4	92.78	93.10	-3	13,637	-0.02%
2024/02/05	1.1	89.83	0	0.00	90.00	1.1	13,778	0.01%
2024/02/02	4	91.40	3	91.60	91.00	1	13,828	0.01%
2024/02/01	1	93.00	2.7	92.69	92.40	-1.7	13,835	-0.01%
2024/01/31	2	91.30	1	92.20	92.20	1	13,903	0.01%
2024/01/30	1	91.70	1.3	92.46	91.90	-0.3	13,939	0.00%
2024/01/29	1	92.80	1	92.50	92.80	0	14,016	0.00%
2024/01/26	0	0.00	1.1	92.88	92.80	-1.1	14,142	-0.01%
2024/01/25	5.1	92.42	3.1	92.78	92.10	2	14,364	0.01%
2024/01/24	3.4	94.86	4	96.31	93.10	-0.6	14,438	0.00%
2024/01/23	10.1	94.52	11	94.52	94.20	-0.9	14,383	-0.01%
2024/01/22	9	93.32	10	92.89	93.90	-1	14,346	-0.01%
2024/01/19	0	0.00	1	90.40	91.20	-1	14,326	-0.01%
2024/01/18	1.1	88.64	2	88.50	89.80	-0.9	14,408	-0.01%
2024/01/17	5	90.60	4	90.70	89.10	1	14,443	0.01%
2024/01/16	0	0.00	1	93.00	92.10	-1	14,495	-0.01%
2024/01/15	1.1	92.21	2	93.05	94.00	-0.9	14,638	-0.01%
2024/01/12	4	90.63	7	90.56	90.30	-3	14,669	-0.02%
2024/01/11	2	90.05	1	90.50	91.90	1	14,781	0.01%
2024/01/10	2.1	90.70	0	0.00	90.90	2.1	14,929	0.01%
2024/01/09	20.1	91.63	8	91.53	91.00	12.1	15,123	0.08%
2024/01/08	9	92.36	5	91.74	91.50	4	15,235	0.03%
2024/01/05	1	95.10	7	94.74	94.10	-6	15,400	-0.04%
2024/01/04	15.1	94.60	21	93.91	93.80	-5.9	15,901	-0.04%
2024/01/03	9	95.07	5	95.36	95.90	4	16,468	0.02%
2024/01/02	16.1	96.77	2	97.35	95.80	14.1	16,879	0.08%
2023/12/29	24.8	100.18	11	100.76	98.00	13.8	16,973	0.08%
2023/12/28	11	107.05	10.1	106.70	106.50	0.9	16,790	0.01%
2023/12/27	8	104.88	34.1	103.02	106.50	-26.1	16,505	-0.16%
2023/12/26	26.3	98.50	27.1	99.32	99.00	-0.8	15,713	-0.01%
2023/12/25	15	97.72	6.2	98.42	97.30	8.8	15,376	0.06%
2023/12/22	10	96.87	17	98.10	97.10	-7	15,220	-0.05%
2023/12/21	1	95.10	2	94.56	94.90	-1	14,733	-0.01%
2023/12/20	10.4	94.62	2	96.65	93.20	8.4	14,532	0.06%
2023/12/19	13.5	95.67	6	95.37	96.00	7.5	14,283	0.05%
2023/12/18	14	98.32	24.5	99.00	98.60	-10.5	13,939	-0.08%
2023/12/15	3	96.63	21	96.76	96.20	-18	13,327	-0.14%
2023/12/14	19.1	94.99	2	95.00	94.10	17.1	12,871	0.13%
2023/12/13	4	95.53	6.1	95.22	94.20	-2.1	12,751	-0.02%
2023/12/12	0	0.00	1	94.70	94.50	-1	12,899	-0.01%
2023/12/11	3	95.03	6	95.07	94.90	-3	13,012	-0.02%
2023/12/08	3.3	94.03	2	93.55	92.80	1.3	12,840	0.01%
2023/12/07	2.1	91.35	1	92.50	90.80	1.1	12,642	0.01%
2023/12/06	0.2	92.65	0	0.00	93.20	0.2	12,616	0.00%
2023/12/05	2	90.90	1	90.70	90.00	1	12,628	0.01%
2023/12/04	0	0.00	1	93.90	91.30	-1	12,807	-0.01%
2023/12/01	2	92.70	2	93.35	92.50	0	12,827	0.00%
2023/11/30	11.1	94.83	11	95.31	94.50	0.1	12,799	0.00%
2023/11/29	2	94.60	6.3	94.42	94.60	-4.3	12,692	-0.03%
2023/11/28	7.3	92.53	6	93.42	94.60	1.3	12,595	0.01%
2023/11/27	5.3	90.75	1	90.60	90.50	4.3	12,468	0.03%
2023/11/24	12.3	95.67	2	94.95	93.60	10.3	12,281	0.08%
2023/11/23	16.2	101.50	14.5	99.98	97.80	1.7	11,856	0.01%
2023/11/22	9.1	95.13	9.2	94.62	95.40	-0.1	11,103	0.00%
2023/11/21	2	95.50	5	95.20	94.10	-3	11,002	-0.03%
2023/11/20	5.5	96.68	2	97.85	95.90	3.5	10,868	0.03%
2023/11/17	12	95.08	12	95.93	96.70	0	10,684	0.00%
2023/11/16	10	96.36	6	97.12	94.60	4	10,505	0.04%
2023/11/15	7	96.27	32.2	96.91	95.10	-25.2	10,204	-0.25%
2023/11/14	7	95.03	21	95.03	94.80	-14	9,805	-0.14%
2023/11/13	2	93.65	15.7	94.39	94.40	-13.7	9,481	-0.14%
2023/11/10	7	92.79	2	92.30	90.00	5	9,262	0.05%
2023/11/09	2	90.95	0	0.00	90.30	2	9,186	0.02%
2023/11/08	2.1	92.05	2	91.30	91.60	0.1	9,185	0.00%
2023/11/07	0	0.00	2	94.25	93.90	-2	9,080	-0.02%
2023/11/06	4	93.33	7	93.51	93.50	-3	9,014	-0.03%
2023/11/03	2	92.35	1	92.50	92.60	1	8,903	0.01%
2023/11/02	4	89.70	5	89.98	91.40	-1	8,743	-0.01%
2023/11/01	1	86.90	2.1	87.36	86.90	-1.1	8,490	-0.01%
2023/10/31	7	87.61	7	87.27	83.90	0	8,387	0.00%
2023/10/30	1.3	86.93	1	88.20	86.30	0.3	8,340	0.00%
2023/10/27	4.2	86.53	14	85.74	85.60	-9.8	8,296	-0.12%
2023/10/26	12.3	87.79	9	88.32	86.80	3.3	8,238	0.04%
2023/10/25	9.1	92.29	4	91.13	91.00	5.1	8,206	0.06%
2023/10/24	4	92.75	3	92.67	92.80	1	8,170	0.01%
2023/10/23	6.1	94.71	23	93.33	93.20	-16.9	8,034	-0.21%
2023/10/20	3.3	91.26	3	91.83	93.90	0.3	7,842	0.00%
2023/10/19	16.3	91.76	34	92.60	92.00	-17.7	7,676	-0.23%
2023/10/18	7	93.49	5	93.16	92.80	2	7,555	0.03%
2023/10/17	84	94.28	7	95.03	93.30	77	7,316	1.05%
2023/10/16	4.1	94.17	7	94.94	93.90	-2.9	7,106	-0.04%
2023/10/13	8	96.76	56	95.96	97.20	-48	6,938	-0.69%
2023/10/12	9.5	95.34	44	93.97	97.10	-34.5	6,667	-0.52%
2023/10/11	88.3	95.77	55	95.20	93.70	33.3	6,107	0.55%
2023/10/06	65	90.19	24.4	91.47	94.40	40.6	5,365	0.76%
2023/10/05	17.2	88.39	25	86.94	86.70	-7.8	4,757	-0.16%
2023/10/04	30.4	87.59	21	87.66	86.70	9.4	4,523	0.21%
2023/10/03	2	84.40	36	89.27	90.00	-34	4,052	-0.84%
2023/10/02	2.4	80.65	3	81.70	81.90	-0.6	3,790	-0.02%
2023/09/28	6.9	78.62	2	78.30	77.50	4.9	3,717	0.13%
2023/09/26	1.2	82.05	1	81.60	81.50	0.2	3,628	0.01%
2023/09/20	5	84.96	4	84.20	83.80	1	3,726	0.03%
2023/09/19	17	85.42	112	86.32	85.30	-95	3,716	-2.56%	大賣/
2023/09/18	1	87.00	11	87.32	86.50	-10	3,687	-0.27%
2023/09/15	101	87.83	3	86.63	88.00	98	3,669	2.67%	大買/
2023/09/14	3	84.40	11	84.40	84.40	-8	3,468	-0.23%
2023/09/13	2.1	81.45	0	0.00	81.10	2.1	3,336	0.06%
2023/09/12	11	81.88	13.5	81.17	82.10	-2.5	3,409	-0.07%
2023/09/11	2	82.10	2	82.80	81.40	0	3,421	0.00%
2023/09/08	2	82.10	0	0.00	81.10	2	3,384	0.06%
2023/09/07	3	81.57	11	81.95	82.60	-8	3,366	-0.24%
2023/09/06	15	79.71	17	79.64	79.10	-2	3,141	-0.06%
2023/09/05	0.5	77.80	6	78.13	78.00	-5.5	3,091	-0.18%
2023/09/04	2	75.55	3	76.33	75.90	-1	3,127	-0.03%
2023/09/01	1	76.20	1	75.80	75.90	0	3,179	0.00%
2023/08/31	7	75.39	2	74.75	74.60	5	3,227	0.15%
2023/08/30	1	74.30	0	0.00	74.00	1	3,237	0.03%
2023/08/29	0	0.00	1	71.20	71.60	-1	3,261	-0.03%
2023/08/24	1	70.20	2	71.20	70.50	-1	3,987	-0.03%
2023/08/22	1	70.30	0	0.00	70.00	1	4,483	0.02%
2023/08/18	2	70.75	1	71.20	70.80	1	4,585	0.02%
2023/08/17	1	68.80	3	69.57	71.50	-2	4,649	-0.04%
2023/08/16	1	69.10	1	69.80	70.20	0	4,748	0.00%
2023/08/15	2	70.00	2	69.80	70.00	0	4,851	0.00%
2023/08/11	1	73.50	1	74.20	73.50	0	5,246	0.00%
2023/08/10	2	74.90	0	0.00	74.30	2	5,432	0.04%
2023/08/09	0	0.00	1	78.00	76.30	-1	5,468	-0.02%
2023/08/08	3	76.70	2	76.75	76.50	1	5,589	0.02%
2023/08/04	5	75.70	0	0.00	76.90	5	6,023	0.08%
2023/08/02	4	77.78	0	0.00	76.70	4	6,144	0.07%
2023/07/31	2	78.75	0	0.00	78.00	2	6,274	0.03%
2023/07/28	2	79.50	2	79.65	78.70	0	6,365	0.00%
2023/07/27	0	0.00	7.1	76.60	77.30	-7.1	6,376	-0.11%
2023/07/26	7	74.23	0	0.00	73.40	7	6,357	0.11%
2023/07/25	0	0.00	4	75.83	75.60	-4	6,422	-0.06%
2023/07/24	17	75.60	0	0.00	75.10	17	6,526	0.26%
2023/07/21	2	77.40	3	77.07	77.50	-1	6,553	-0.02%
2023/07/19	0	0.00	3	79.10	77.20	-3	6,638	-0.05%
2023/07/18	1	77.60	1	77.90	77.60	0	6,699	0.00%
2023/07/17	1	79.20	1.2	79.08	79.10	-0.2	6,752	0.00%
2023/07/14	2	77.90	0	0.00	77.70	2	6,804	0.03%
2023/07/13	2	78.55	0	0.00	78.10	2	6,876	0.03%
2023/07/12	3	78.70	1	78.60	78.40	2	6,990	0.03%
2023/07/11	3	79.30	1	80.00	79.30	2	7,184	0.03%
2023/07/07	18.4	77.65	17	78.55	77.40	1.4	8,160	0.02%
2023/07/06	1	81.10	0	0.00	80.40	1	8,835	0.01%
2023/07/05	1	80.80	1	80.60	80.50	0	8,981	0.00%
2023/07/04	0	0.00	4	81.00	81.30	-4	9,253	-0.04%
2023/07/03	2	81.70	0	0.00	81.50	2	9,335	0.02%
2023/06/30	2	81.60	0	0.00	82.10	2	9,685	0.02%
2023/06/29	0	0.00	5	82.56	81.70	-5	9,764	-0.05%
2023/06/28	3	80.17	0	0.00	80.10	3	9,688	0.03%
2023/06/27	3	80.30	1	81.00	80.00	2	9,680	0.02%
2023/06/26	2	81.85	0	0.00	81.30	2	9,683	0.02%
2023/06/21	2.2	83.98	0.1	84.10	83.50	2.2	9,704	0.02%
2023/06/20	2	86.50	0	0.00	85.80	2	9,637	0.02%
2023/06/19	11	88.29	12	89.13	88.10	-1	9,601	-0.01%
2023/06/16	1	87.30	2	88.30	89.50	-1	9,541	-0.01%
2023/06/15	0	0.00	2	88.70	88.10	-2	9,426	-0.02%
2023/06/13	0	0.00	1	88.20	87.40	-1	9,374	-0.01%
2023/06/12	0.1	86.73	0	0.00	87.00	0.1	9,333	0.00%
2023/06/09	11	86.14	0	0.00	86.20	11	9,311	0.12%
2023/06/08	8	87.00	2	88.05	85.50	6	9,299	0.06%
2023/06/07	2	87.95	6	88.53	89.20	-4	9,253	-0.04%
2023/06/06	3	87.37	0	0.00	87.40	3	9,200	0.03%
2023/06/05	1	88.50	5	88.66	88.60	-4	9,165	-0.04%
2023/06/02	4.1	87.91	10	87.85	87.70	-5.9	9,175	-0.06%
2023/06/01	6	87.08	3	87.27	86.90	3	9,233	0.03%
2023/05/31	12	91.48	6	91.18	88.40	6	9,351	0.06%
2023/05/30	2	87.80	1.2	88.23	88.40	0.8	8,932	0.01%
2023/05/29	19	87.67	13.2	88.11	88.20	5.8	8,924	0.06%
2023/05/26	4.1	83.51	3	83.17	82.90	1.1	8,674	0.01%
2023/05/25	0	0.00	3	82.90	82.60	-3	8,601	-0.03%
2023/05/24	1.1	83.06	7	82.60	82.60	-6	8,610	-0.07%
2023/05/23	2	81.40	1	82.40	82.80	1	8,640	0.01%
2023/05/22	4	81.60	5.1	82.37	81.00	-1.1	8,641	-0.01%
2023/05/19	2	80.65	4	81.88	80.30	-2	8,639	-0.02%
2023/05/18	5	82.82	5	82.62	82.10	0	8,575	0.00%
2023/05/17	12.2	81.03	21	83.12	82.80	-8.8	8,470	-0.10%
2023/05/16	12	79.73	13.1	80.30	79.50	-1.1	8,189	-0.01%
2023/05/15	3	77.43	1	78.20	77.20	2	8,029	0.02%
2023/05/12	3	77.53	4	78.00	78.90	-1	8,012	-0.01%
2023/05/11	6	78.83	11.1	79.59	78.50	-5.1	7,903	-0.06%
2023/05/10	0.1	76.60	0	0.00	76.40	0.1	7,560	0.00%
2023/05/09	7.1	75.74	3	76.63	76.50	4.1	7,550	0.05%
2023/05/08	2	76.55	4	76.83	77.10	-2	7,487	-0.03%
2023/05/05	4	75.00	0	0.00	75.00	4	7,472	0.05%
2023/05/04	6.5	76.00	5	75.56	75.50	1.5	7,669	0.02%
2023/05/03	6	77.73	1	78.20	77.30	5	7,660	0.07%
2023/05/02	2.2	80.17	0	81.10	80.30	2.2	7,633	0.03%
2023/04/28	1	81.10	12	81.03	81.00	-11	7,702	-0.14%
2023/04/27	18	79.80	19	79.88	79.20	-1	7,606	-0.01%
2023/04/26	16.1	78.24	15	78.87	78.60	1.1	7,507	0.01%
2023/04/25	3	80.03	0	0.00	79.60	3	7,458	0.04%
2023/04/24	1	83.10	0	0.00	83.10	1	7,392	0.01%
2023/04/21	12.1	82.64	16.4	82.67	82.90	-4.3	7,385	-0.06%
2023/04/20	13	85.99	128	86.19	85.20	-115	7,404	-1.55%	大賣/鉅額交易
2023/04/19	19	88.69	34	87.14	87.50	-15	7,393	-0.20%
2023/04/18	22.2	89.99	18	88.58	88.50	4.2	7,363	0.06%
2023/04/17	22.1	89.00	30.2	90.21	90.20	-8.1	7,372	-0.11%
2023/04/14	56	90.37	8	88.83	88.30	48	7,251	0.66%
2023/04/13	33.2	91.60	9	91.08	89.30	24.2	7,066	0.34%
2023/04/12	62	91.93	62.1	92.69	95.40	-0.1	6,675	0.00%
2023/04/11	8.1	88.48	50.6	89.87	90.40	-42.5	6,027	-0.71%
2023/04/10	16.6	83.90	0.5	83.20	83.40	16.1	5,275	0.31%
2023/04/07	7.4	83.78	7.5	84.69	84.00	-0.1	5,117	0.00%
2023/04/06	0.3	81.70	2	82.35	81.70	-1.7	4,834	-0.04%
2023/03/31	31.4	83.41	33	86.02	83.30	-1.6	4,761	-0.03%
2023/03/30	0	0.00	1	80.60	79.50	-1	4,387	-0.02%
2023/03/29	1.2	77.98	0	0.00	77.90	1.2	4,307	0.03%
2023/03/28	1	78.70	0	0.00	78.10	1	4,332	0.02%
2023/03/27	1.5	80.23	0	0.00	79.70	1.5	4,316	0.03%
2023/03/24	5	81.20	6	81.08	81.30	-1	4,288	-0.02%
2023/03/23	0	0.00	1	79.90	80.00	-1	4,230	-0.02%
2023/03/22	0	0.00	2	79.80	79.80	-2	4,221	-0.05%
2023/03/21	0	0.00	1	80.10	80.10	-1	4,214	-0.02%
2023/03/20	0	0.00	1	78.80	78.90	-1	4,193	-0.02%
2023/03/16	0	0.00	1	76.00	76.00	-1	4,209	-0.02%
2023/03/13	2	76.05	0	0.00	77.50	2	4,424	0.05%
2023/03/10	0	0.00	2	78.30	77.20	-2	4,491	-0.04%
2023/03/09	0	0.00	11	80.25	79.20	-11	4,553	-0.24%
2023/03/08	2	79.80	2	80.00	79.70	0	4,574	0.00%
2023/03/07	11	78.97	19	79.26	79.00	-8	4,603	-0.17%
2023/03/06	3	80.60	2	81.35	80.30	1	4,617	0.02%
2023/03/03	5	79.90	7	80.31	81.50	-2	4,709	-0.04%
2023/03/01	15	75.53	23	75.93	75.30	-8	4,497	-0.18%
2023/02/24	2	81.45	87.4	79.13	78.90	-85.4	4,454	-1.92%
2023/02/23	2	83.00	3	83.30	83.50	-1	4,434	-0.02%
2023/02/22	7	82.27	8	82.04	82.00	-1	4,662	-0.02%
2023/02/21	1	83.80	1	83.50	83.90	0	5,227	0.00%
2023/02/20	11	82.75	12	82.30	82.90	-1	5,457	-0.02%
2023/02/17	0	0.00	11	82.23	80.70	-11	5,453	-0.20%
2023/02/16	12	80.06	1.7	80.59	81.10	10.3	5,428	0.19%
2023/02/14	0	0.00	2	77.70	78.30	-2	5,519	-0.04%
2023/02/13	1.1	76.94	0	0.00	76.70	1.1	5,568	0.02%
2023/02/09	1	79.40	1	80.00	79.40	0	5,636	0.00%
2023/02/08	2	81.10	3	80.87	80.40	-1	5,649	-0.02%
2023/02/06	0.1	80.70	0	0.00	79.60	0.1	5,676	0.00%
2023/02/03	4	81.98	3	81.40	81.50	1	5,641	0.02%
2023/02/02	6	82.00	11	81.75	82.70	-5	5,594	-0.09%
2023/02/01	0	0.00	6.1	77.74	79.00	-6.1	5,494	-0.11%
2023/01/31	0	0.00	4	76.90	77.80	-4	5,401	-0.07%
2023/01/30	0	0.00	6	75.32	76.40	-6	5,323	-0.11%
2023/01/16	0	0.00	1	71.50	71.80	-1	5,278	-0.02%
2023/01/13	0	71.00	0	0.00	71.00	0	5,309	0.00%
2023/01/12	1	72.50	6	72.90	72.20	-5	5,361	-0.09%
2023/01/11	1	73.00	3	72.90	72.90	-2	5,391	-0.04%
2023/01/10	5.3	73.02	1	72.80	72.80	4.3	5,429	0.08%
2023/01/09	2	71.90	2	71.80	72.00	0	5,357	0.00%
2023/01/06	4.2	71.16	0	0.00	71.00	4.2	5,343	0.08%
2023/01/05	7.2	70.87	1	71.10	69.30	6.2	5,345	0.12%
2023/01/04	0	0.00	2	67.95	68.20	-2	5,307	-0.04%
2023/01/03	0	0.00	1	65.60	67.40	-1	5,384	-0.02%
2022/12/29	1	64.60	0	0.00	65.50	1	5,502	0.02%
2022/12/27	0	0.00	2	67.10	66.60	-2	5,940	-0.03%
2022/12/26	0	0.00	1	66.00	65.90	-1	5,967	-0.02%
2022/12/23	2	65.40	4	65.20	66.20	-2	6,004	-0.03%
2022/12/22	0	0.00	2	66.45	66.20	-2	6,016	-0.03%
2022/12/20	1.2	67.25	0	0.00	66.70	1.2	6,045	0.02%
2022/12/13	0	0.00	1	70.00	70.70	-1	6,106	-0.02%
2022/12/12	0	0.00	1	69.70	69.70	-1	6,104	-0.02%
2022/12/08	10	69.90	0	0.00	69.60	10	6,106	0.16%
2022/12/07	3	69.97	0	0.00	69.50	3	6,099	0.05%
2022/12/06	8	73.54	0	0.00	72.50	8	6,032	0.13%
2022/12/05	5	76.72	14	76.89	76.30	-9	5,967	-0.15%
2022/12/02	6	75.80	9	75.97	76.10	-3	5,958	-0.05%
2022/12/01	1	74.60	9	75.24	75.00	-8	5,905	-0.14%
2022/11/30	2	72.60	0	0.00	72.90	2	5,877	0.03%
2022/11/29	3.5	71.74	1	71.50	71.50	2.5	5,948	0.04%
2022/11/28	3	72.93	0	0.00	72.80	3	5,931	0.05%
2022/11/25	16	73.28	24	73.30	72.60	-8	5,916	-0.14%
2022/11/24	1	75.60	1	75.60	76.90	0	5,713	0.00%
2022/11/23	8	75.13	3	75.50	75.10	5	5,706	0.09%
2022/11/22	7.5	74.63	5	74.82	74.50	2.5	5,738	0.04%
2022/11/21	14	76.89	8	77.11	75.50	6	5,732	0.10%
2022/11/18	18	78.18	10	78.93	77.30	8	5,687	0.14%
2022/11/17	41	77.83	27	78.03	78.80	14	5,449	0.26%
2022/11/16	3	72.53	12	74.69	78.20	-9	4,874	-0.18%
2022/11/15	0	0.00	1	71.30	71.10	-1	4,611	-0.02%
2022/11/14	13	70.47	13	70.33	70.60	0	4,618	0.00%
2022/11/11	4	70.58	2	70.40	71.10	2	4,619	0.04%
2022/11/10	0	0.00	9	67.62	68.00	-9	4,493	-0.20%
2022/11/09	6	68.08	4	68.08	67.80	2	4,664	0.04%
2022/11/08	6	68.25	13	67.48	66.50	-7	4,761	-0.15%
2022/11/07	0.1	66.80	0	0.00	66.40	0.1	4,790	0.00%
2022/11/04	21	64.16	1	64.60	65.60	20	4,774	0.42%
2022/11/03	110	64.95	9	64.83	65.00	101	4,775	2.12%	大買/鉅額交易
2022/11/02	1	61.80	3	63.53	63.60	-2	4,769	-0.04%
2022/11/01	1	62.30	0	0.00	62.20	1	4,755	0.02%
2022/10/31	1	62.70	4	63.35	62.40	-3	4,775	-0.06%
2022/10/28	10	61.59	0	0.00	62.40	10	4,779	0.21%
2022/10/25	6	65.38	24	64.93	63.90	-18	4,773	-0.38%
2022/10/24	27	67.18	8	65.95	65.20	19	4,779	0.40%
2022/10/20	1	65.80	1	65.30	67.60	0	4,789	0.00%
2022/10/17	0	0.00	2	64.85	66.00	-2	4,872	-0.04%
2022/10/14	0	0.00	2	64.60	64.60	-2	4,999	-0.04%
2022/10/13	1	62.70	0	0.00	60.50	1	5,060	0.02%
2022/10/12	6	63.30	7	63.53	63.50	-1	5,071	-0.02%
2022/10/11	2	64.30	1	65.40	63.10	1	5,096	0.02%
2022/10/06	3	69.97	2	69.80	70.10	1	5,125	0.02%
2022/10/05	1	70.40	2	71.15	71.50	-1	5,108	-0.02%
2022/10/04	7	69.66	3	69.67	70.40	4	4,902	0.08%
2022/10/03	1	64.30	2	64.25	64.90	-1	4,804	-0.02%
2022/09/30	0	0.00	4	62.83	63.80	-4	4,937	-0.08%
2022/09/29	1	61.50	56	62.07	61.90	-55	5,048	-1.09%
2022/09/28	0	0.00	15	61.23	60.30	-15	5,160	-0.29%
2022/09/27	1	63.20	1	62.90	64.60	0	5,367	0.00%
2022/09/26	0.1	64.20	0	0.00	62.80	0.1	5,531	0.00%
2022/09/23	0	0.00	1	66.80	67.10	-1	5,785	-0.02%
2022/09/19	1	69.30	2	69.00	68.80	-1	6,173	-0.02%
2022/09/16	1	70.80	0	0.00	70.00	1	6,316	0.02%
2022/09/13	1	72.30	1	73.10	72.30	0	6,813	0.00%
2022/09/12	2	72.05	0	0.00	72.00	2	6,959	0.03%
2022/09/07	1	69.40	5	69.40	69.00	-4	7,130	-0.06%
2022/09/06	0.1	71.00	0	0.00	70.10	0.1	7,286	0.00%
2022/09/05	1.1	72.92	1	72.90	72.00	0.1	7,391	0.00%
2022/09/02	2	76.25	0	0.00	76.20	2	7,353	0.03%
2022/09/01	1	77.50	3	78.27	77.50	-2	7,355	-0.03%
2022/08/31	3	79.17	1	79.80	79.60	2	7,426	0.03%
2022/08/30	18	79.04	17	78.32	79.40	1	7,440	0.01%
2022/08/29	1	79.30	1	79.30	78.80	0	7,428	0.00%
2022/08/26	1.1	83.09	2	83.60	82.80	-0.9	7,448	-0.01%
2022/08/25	0	0.00	1	82.40	82.30	-1	7,486	-0.01%
2022/08/23	1	80.00	30.1	79.59	81.00	-29.1	7,740	-0.38%
2022/08/22	1	81.80	0	0.00	81.20	1	7,891	0.01%
2022/08/19	3	83.47	0	0.00	83.10	3	7,889	0.04%
2022/08/18	0	0.00	6	82.62	82.80	-6	7,910	-0.08%
2022/08/17	0	0.00	1	82.40	82.50	-1	7,902	-0.01%
2022/08/16	4	83.10	10	84.86	82.90	-6	8,001	-0.07%
2022/08/15	1	82.10	1	82.90	84.20	0	7,872	0.00%
2022/08/12	10	79.94	2	78.00	80.00	8	7,777	0.10%
2022/08/11	0	0.00	2	77.95	77.00	-2	7,792	-0.03%
2022/08/10	24	76.94	2	76.85	76.50	22	7,955	0.28%
2022/08/09	1	77.50	1	77.20	77.80	0	8,009	0.00%
2022/08/05	0	0.00	1	79.80	79.60	-1	8,109	-0.01%
2022/08/04	1	77.80	0	0.00	77.80	1	8,163	0.01%
2022/08/03	0.3	77.50	0	0.00	77.40	0.3	8,206	0.00%
2022/08/02	0	79.60	1	79.50	79.50	-1	8,304	-0.01%
2022/08/01	2	81.60	2	79.90	82.20	0	8,384	0.00%
2022/07/29	2	81.80	0	0.00	81.50	2	8,425	0.02%
2022/07/27	10	81.90	0	0.00	82.40	10	8,678	0.12%
2022/07/26	5	82.72	3	83.37	81.90	2	8,798	0.02%
2022/07/25	4	85.95	1	85.80	85.60	3	8,920	0.03%
2022/07/22	9	88.49	2	87.60	87.00	7	9,113	0.08%
2022/07/21	8	87.76	7	87.79	88.50	1	9,241	0.01%
2022/07/20	0.1	84.90	2	84.80	84.00	-1.9	9,196	-0.02%
2022/07/18	10	81.70	13	82.59	82.60	-3	9,398	-0.03%
2022/07/15	1.3	80.05	1	80.60	80.40	0.3	9,592	0.00%
2022/07/14	0	0.00	2	79.90	80.20	-2	9,771	-0.02%
2022/07/13	30	79.15	2	79.20	77.50	28	9,966	0.28%
2022/07/12	3	76.77	1	76.50	76.00	2	10,015	0.02%
2022/07/11	3.1	81.06	3	80.80	80.50	0.1	10,031	0.00%
2022/07/08	6	81.97	8	82.54	82.20	-2	10,086	-0.02%
2022/07/07	16	77.66	14	77.52	79.20	2	10,103	0.02%
2022/07/06	5	78.22	8	78.25	76.90	-3	10,163	-0.03%
2022/07/05	5.2	78.55	2	78.85	80.30	3.2	10,364	0.03%
2022/07/04	28	76.75	5.5	77.19	76.60	22.5	10,261	0.22%
2022/07/01	3.3	77.03	3	78.23	74.10	0.3	10,284	0.00%
2022/06/30	9.1	90.09	1	89.40	88.80	8.1	10,065	0.08%
2022/06/29	1.1	96.04	5	96.90	96.40	-3.9	9,984	-0.04%
2022/06/28	2	99.74	22	100.07	98.90	-20	10,019	-0.20%
2022/06/27	21	101.48	5	101.80	101.50	16	10,126	0.16%
2022/06/24	5	100.20	8	99.45	99.50	-3	10,231	-0.03%
2022/06/23	31	96.90	5	97.30	97.40	26	10,307	0.25%
2022/06/22	3.1	98.90	1	99.20	95.70	2.1	10,628	0.02%
2022/06/21	2	99.65	2	101.70	103.00	0	11,029	0.00%
2022/06/20	1.1	99.49	2	102.00	95.10	-0.9	11,328	-0.01%
2022/06/17	2.1	102.50	1	101.50	102.50	1.1	11,562	0.01%
2022/06/16	2.1	106.40	1	108.00	104.50	1.1	11,948	0.01%
2022/06/15	3	108.83	1	111.00	108.00	2	13,104	0.02%
2022/06/14	11.1	107.77	15	108.83	110.00	-4	13,672	-0.03%
2022/06/13	3.1	111.84	0	0.00	112.00	3.1	13,762	0.02%
2022/06/10	5	115.20	4	115.13	115.50	1	13,981	0.01%
2022/06/09	10.4	117.48	4	118.13	117.00	6.4	14,163	0.05%
2022/06/08	3	121.00	0	0.00	120.50	3	14,185	0.02%
2022/06/07	1	120.50	0	0.00	121.00	1	14,437	0.01%
2022/06/06	3	120.50	1	120.50	121.50	2	14,772	0.01%
2022/06/02	5	123.40	0	0.00	122.50	5	15,282	0.03%
2022/06/01	12	126.21	8	127.19	125.00	4	15,673	0.03%
2022/05/31	8	122.94	7.2	123.99	124.00	0.8	16,283	0.00%
2022/05/30	3	122.50	8	122.06	123.00	-5	17,589	-0.03%
2022/05/27	1	115.50	5	116.00	116.00	-4	17,808	-0.02%
2022/05/26	2	113.75	1	117.00	114.00	1	17,874	0.01%
2022/05/25	2	115.50	1	114.00	116.00	1	17,954	0.01%
2022/05/24	4	115.88	4	115.13	114.00	0	18,134	0.00%
2022/05/23	1.2	119.08	2	119.50	119.00	-0.8	18,170	0.00%
2022/05/20	3	118.67	2	118.50	118.50	1	18,456	0.01%
2022/05/19	5	117.80	4	117.50	119.50	1	18,747	0.01%
2022/05/18	3	123.50	14	122.46	121.00	-11	19,272	-0.06%
2022/05/17	12	120.88	4	120.63	121.00	8	19,361	0.04%
2022/05/16	0	0.00	31	118.60	117.00	-31	19,571	-0.16%
2022/05/13	40	117.88	10	118.50	119.00	30	19,507	0.15%
2022/05/11	3.1	118.48	2	117.00	117.00	1.1	19,382	0.01%
2022/05/10	3	120.00	12	117.79	120.00	-9	19,310	-0.05%
2022/05/09	8	118.75	21	116.62	116.00	-13	19,198	-0.07%
2022/05/06	8	123.50	4	122.63	123.50	4	19,095	0.02%
2022/05/05	25	125.20	6	125.17	126.50	19	19,026	0.10%
2022/05/04	4	122.38	0	0.00	121.50	4	18,865	0.02%
2022/05/03	3	121.50	1	122.00	121.00	2	18,774	0.01%
2022/04/29	6	128.00	10	128.45	125.00	-4	18,676	-0.02%
2022/04/28	4	123.83	3	124.00	124.50	1	18,491	0.01%
2022/04/27	5	118.40	2	122.25	121.00	3	18,314	0.02%
2022/04/26	6	122.58	3	122.00	122.00	3	18,132	0.02%
2022/04/25	9	123.56	3	124.17	121.50	6	18,061	0.03%
2022/04/22	20	128.98	15	129.50	130.50	5	17,913	0.03%
2022/04/21	6	128.33	9	129.06	133.00	-3	17,886	-0.02%
2022/04/20	14	124.36	16	123.34	124.50	-2	17,748	-0.01%
2022/04/19	12.2	128.26	6	125.33	122.50	6.2	17,593	0.03%
2022/04/18	0	0.00	1	132.50	129.00	-1	17,419	-0.01%
2022/04/15	9.1	132.90	2	134.50	132.00	7.1	17,359	0.04%
2022/04/14	10	134.80	11	134.64	133.50	-1	17,365	-0.01%
2022/04/13	8	133.56	2	133.00	133.00	6	17,319	0.03%
2022/04/12	11.1	133.82	0	0.00	133.00	11.1	17,198	0.06%
2022/04/11	9.1	137.23	9	141.06	135.50	0.1	17,021	0.00%
2022/04/08	6.3	150.92	1	150.00	150.50	5.3	16,700	0.03%
2022/04/07	8.3	151.61	1	150.00	149.00	7.3	16,589	0.04%
2022/04/06	1.1	159.00	5	158.30	160.50	-4	16,406	-0.02%
2022/04/01	18	158.78	11	158.50	159.00	7	16,356	0.04%
2022/03/31	4	162.38	0	0.00	161.00	4	16,272	0.02%
2022/03/30	17.1	167.17	3	166.50	165.00	14.1	16,271	0.09%
2022/03/29	13	165.00	9.1	165.49	165.00	3.9	16,223	0.02%
2022/03/28	3.2	160.00	2	160.00	165.50	1.2	16,260	0.01%
2022/03/25	13.5	165.63	14	164.82	163.00	-0.5	16,180	0.00%
2022/03/24	27	173.22	12.1	174.28	171.50	15	15,809	0.09%
2022/03/23	13	178.73	32	179.11	178.00	-19	15,302	-0.12%
2022/03/22	8	173.75	9.3	172.98	178.00	-1.3	14,991	-0.01%
2022/03/21	16	179.47	15.1	175.69	173.50	0.9	14,718	0.01%
2022/03/18	24	177.67	42	178.26	176.50	-18	14,344	-0.13%
2022/03/17	13	170.50	52.6	172.39	174.00	-39.6	13,091	-0.30%
2022/03/16	12.1	158.03	18	157.25	158.50	-5.9	12,472	-0.05%
2022/03/15	13	157.62	19.2	158.43	153.50	-6.2	12,314	-0.05%
2022/03/14	23	162.87	11	161.91	164.00	12	12,172	0.10%
2022/03/11	29	157.43	17	157.44	157.50	12	12,204	0.10%
2022/03/10	36	158.57	41	159.26	158.50	-5	12,308	-0.04%
2022/03/09	33	159.29	19	158.53	153.50	14	12,373	0.11%
2022/03/08	20.2	161.36	11	160.95	157.00	9.2	12,531	0.07%
2022/03/07	26.2	163.30	23	160.65	162.00	3.2	12,232	0.03%
2022/03/04	43	172.79	36.3	172.89	169.00	6.7	11,928	0.06%
2022/03/03	51	169.51	82.2	171.46	171.50	-31.2	11,303	-0.28%
2022/03/02	12.1	156.76	23	155.52	160.00	-10.9	10,054	-0.11%
2022/03/01	7.2	146.85	4	149.13	148.50	3.2	9,749	0.03%
2022/02/25	1	145.50	1	144.50	143.50	0	9,824	0.00%
2022/02/24	10	145.70	1	148.50	141.50	9	9,881	0.09%
2022/02/23	4	152.75	6	151.83	151.00	-2	10,236	-0.02%
2022/02/22	11	151.55	2	150.00	151.50	9	10,368	0.09%
2022/02/21	5	163.10	49.1	162.21	161.00	-44.1	10,231	-0.43%
2022/02/18	20.1	160.88	25.5	160.07	162.50	-5.4	10,224	-0.05%
2022/02/17	24	153.50	3.1	154.82	151.50	20.9	9,904	0.21%
2022/02/16	21.1	154.33	8	153.63	155.50	13.1	9,991	0.13%
2022/02/14	0.3	143.20	12	142.00	142.00	-11.8	10,733	-0.11%
2022/02/11	0.1	148.00	0	0.00	147.00	0.1	10,937	0.00%
2022/02/10	1	148.00	0	0.00	148.50	1	11,265	0.01%
2022/02/09	1	147.50	0	0.00	150.00	1	11,402	0.01%
2022/02/08	0.1	146.00	2	147.00	146.00	-1.9	11,481	-0.02%
2022/02/07	1	142.50	12	139.75	143.00	-11	11,584	-0.09%
2022/01/26	17	142.18	0	0.00	141.00	17	11,768	0.14%
2022/01/25	0	0.00	5	138.00	137.00	-5	12,210	-0.04%
2022/01/24	1	141.00	4	137.28	140.50	-3	12,678	-0.02%
2022/01/21	1.2	141.73	2	140.75	139.00	-0.8	13,031	-0.01%
2022/01/20	1.1	143.00	0	0.00	146.00	1.1	13,503	0.01%
2022/01/19	7	145.00	0	0.00	144.50	7	13,633	0.05%
2022/01/17	0	0.00	5	149.50	150.00	-5	14,101	-0.04%
2022/01/14	6	149.00	6	145.25	149.50	0	14,265	0.00%
2022/01/13	15.2	147.78	25	145.56	144.50	-9.8	14,534	-0.07%
2022/01/12	10	149.00	2	147.50	148.50	8	14,498	0.06%
2022/01/11	11.5	146.01	12	147.25	145.00	-0.5	14,569	0.00%
2022/01/10	10	153.00	3	152.83	152.00	7	14,535	0.05%
2022/01/07	2.7	150.76	12	150.00	148.50	-9.3	14,682	-0.06%
2022/01/06	2	157.25	2	157.00	155.00	0	14,744	0.00%
2022/01/05	4.1	158.63	1	160.50	158.00	3.1	14,851	0.02%
2022/01/04	1	162.50	1	161.50	161.50	0	14,915	0.00%
2022/01/03	3	163.33	5	165.90	164.50	-2	15,049	-0.01%
2021/12/30	0	0.00	2	165.50	165.00	-2	15,181	-0.01%
2021/12/29	5.1	163.90	3	164.17	163.00	2.1	15,371	0.01%
2021/12/28	3	165.50	6	165.83	165.50	-3	15,706	-0.02%
2021/12/27	0	0.00	1	168.00	168.00	-1	16,035	-0.01%
2021/12/24	11	167.68	15	166.87	165.50	-4	16,183	-0.02%
2021/12/23	15	167.67	26	168.27	169.00	-11	16,265	-0.07%
2021/12/22	41	169.99	18.1	167.16	165.00	22.9	16,277	0.14%
2021/12/21	15	165.53	13	165.58	164.50	2	16,226	0.01%
2021/12/20	2	165.25	2	164.75	163.50	0	16,291	0.00%
2021/12/17	3	163.00	3	163.17	163.50	0	16,348	0.00%
2021/12/16	3	166.32	21	166.14	167.50	-18	16,456	-0.11%
2021/12/15	1	161.50	3	159.00	161.00	-2	16,484	-0.01%
2021/12/14	5.1	154.01	2	154.50	154.00	3.1	16,523	0.02%
2021/12/13	1	159.00	2	160.25	160.00	-1	16,597	-0.01%
2021/12/10	4.2	159.63	2	159.50	159.00	2.2	16,904	0.01%
2021/12/09	13	164.54	53	165.75	164.50	-40	16,928	-0.24%
2021/12/08	3.1	167.97	6	167.17	164.00	-3	17,062	-0.02%
2021/12/07	7.2	170.89	12	169.04	166.00	-4.8	17,168	-0.03%
2021/12/06	7	172.35	9	171.44	173.00	-2	17,134	-0.01%
2021/12/03	40	172.05	73.4	171.49	171.00	-33.4	17,146	-0.19%
2021/12/02	31	169.39	38.2	171.13	167.00	-7.2	17,226	-0.04%
2021/12/01	10	166.50	15	165.43	167.50	-5	16,882	-0.03%
2021/11/30	1	162.50	4	161.50	161.00	-3	16,847	-0.02%
2021/11/29	5.1	152.16	5	155.20	156.00	0.1	17,080	0.00%
2021/11/26	9	155.72	14.1	156.15	155.50	-5.1	17,360	-0.03%
2021/11/25	9	159.50	3	160.17	158.50	6	17,456	0.03%
2021/11/24	12	159.75	25	161.48	162.00	-13	17,501	-0.07%
2021/11/23	16.3	161.29	40	160.61	161.00	-23.7	17,568	-0.13%
2021/11/22	22.3	166.56	17	165.35	165.00	5.3	17,742	0.03%
2021/11/19	23.1	159.28	7.2	157.77	157.00	15.8	17,541	0.09%
2021/11/18	29	165.81	24	165.83	164.00	5	17,641	0.03%
2021/11/17	20	165.73	12	164.17	165.00	8	17,841	0.05%
2021/11/16	22	162.73	24.1	161.63	163.50	-2.1	18,130	-0.01%
2021/11/15	23	160.85	12	160.54	158.00	11	18,522	0.06%
2021/11/12	16	158.66	30.2	156.29	156.50	-14.2	19,245	-0.07%
2021/11/11	57	159.56	78	156.89	155.00	-21	19,449	-0.11%
2021/11/10	9.1	150.24	31.4	148.41	151.50	-22.3	19,775	-0.11%
2021/11/09	25	146.62	14	145.64	148.50	11	20,183	0.05%
2021/11/08	4.1	139.87	0	0.00	139.00	4.1	20,294	0.02%
2021/11/05	1	144.50	4.1	143.88	144.50	-3.1	20,862	-0.01%
2021/11/04	6	145.17	35	142.93	141.50	-29	21,186	-0.14%
2021/11/03	3.2	142.70	8	142.38	144.00	-4.8	21,558	-0.02%
2021/11/02	44.4	149.42	24	150.88	143.00	20.4	21,513	0.09%
2021/11/01	61.6	148.06	43	148.40	147.50	18.6	21,303	0.09%
2021/10/29	43	144.58	32	142.50	142.50	11	21,128	0.05%
2021/10/28	81	141.51	77	141.32	142.50	4	20,966	0.02%
2021/10/27	50	134.38	9.1	134.00	134.50	40.9	20,899	0.20%
2021/10/26	51	132.77	32.5	131.30	130.50	18.5	21,149	0.09%
2021/10/25	31	130.63	32.3	131.77	132.00	-1.3	21,707	-0.01%
2021/10/22	12.3	127.28	42.1	124.94	128.00	-29.8	22,361	-0.13%
2021/10/21	41.3	126.90	18.3	125.97	123.00	23	23,211	0.10%
2021/10/20	1	120.00	33	120.12	120.00	-32	23,493	-0.14%
2021/10/19	63	122.83	3.2	121.56	121.00	59.8	25,066	0.24%
2021/10/18	2.1	116.52	55	117.28	118.50	-52.9	26,206	-0.20%
2021/10/15	102.3	119.55	20	119.50	118.00	82.3	27,347	0.30%	大買/
2021/10/14	20.5	116.88	12	116.33	116.50	8.5	28,322	0.03%
2021/10/13	2	112.50	21	113.50	111.50	-19	28,502	-0.07%
2021/10/12	1	117.50	59	117.92	117.00	-58	28,564	-0.20%
2021/10/08	33.5	121.41	73	119.22	119.50	-39.6	28,733	-0.14%
2021/10/07	14.1	123.77	4	123.75	123.00	10.1	28,944	0.03%
2021/10/06	8	117.88	4	118.00	117.50	4	29,236	0.01%
2021/10/05	68	115.07	10	115.90	119.50	58	29,528	0.20%
2021/10/04	15.1	118.46	18	115.31	113.00	-2.9	29,546	-0.01%
2021/10/01	8.6	123.79	4	123.38	122.50	4.6	29,663	0.02%
2021/09/30	5.2	130.52	3	128.33	131.00	2.2	30,246	0.01%
2021/09/29	4	128.13	20	127.50	129.00	-16	30,977	-0.05%
2021/09/28	13	134.15	3	134.83	132.50	10	32,629	0.03%
2021/09/27	22	136.41	0	0.00	136.00	22	33,739	0.07%
2021/09/24	7	131.50	16	130.56	132.00	-9	34,646	-0.03%
2021/09/23	9.2	127.64	16	128.44	127.00	-6.8	35,414	-0.02%
2021/09/22	3	130.67	2	131.50	130.00	1	35,954	0.00%
2021/09/17	11	128.73	13	129.23	133.00	-2	37,050	-0.01%
2021/09/16	4.1	127.75	17	126.76	128.00	-13	38,257	-0.03%
2021/09/15	13.1	126.93	52	124.21	126.00	-38.9	38,955	-0.10%
2021/09/14	8	135.81	4	133.50	132.50	4	38,952	0.01%
2021/09/13	13.1	139.98	26	139.54	137.00	-12.9	38,962	-0.03%
2021/09/10	18	138.67	33	138.09	141.00	-15	39,056	-0.04%
2021/09/09	19	135.39	24	135.92	138.00	-5	38,969	-0.01%
2021/09/08	7	134.43	5	134.10	134.00	2	38,931	0.01%
2021/09/07	27	132.31	7	134.50	133.50	20	38,964	0.05%
2021/09/06	27	138.50	8	138.94	136.50	19	38,825	0.05%
2021/09/03	22	139.84	12	139.63	139.00	10	38,888	0.03%
2021/09/02	24	143.27	17	142.94	140.00	7	38,937	0.02%
2021/09/01	5	143.80	26	144.81	148.00	-21	38,896	-0.05%
2021/08/31	5	141.10	4	141.25	140.00	1	38,843	0.00%
2021/08/30	2.1	139.00	1	140.00	139.50	1.1	39,138	0.00%
2021/08/27	13.1	139.49	6	138.33	139.00	7.1	39,411	0.02%
2021/08/26	30.1	141.51	14	139.57	140.00	16.1	39,495	0.04%
2021/08/25	11.1	139.73	10	140.40	142.00	1.1	39,566	0.00%
2021/08/24	33	138.30	16	138.09	135.50	17	40,059	0.04%
2021/08/23	14	139.32	20	140.13	140.00	-6	40,213	-0.01%
2021/08/20	5	134.70	7	130.86	133.00	-2	40,683	0.00%
2021/08/19	9	137.56	17	134.79	130.50	-8	40,705	-0.02%
2021/08/18	53.1	135.18	43	133.70	143.00	10.1	41,179	0.02%
2021/08/17	53.3	138.01	16	139.13	132.50	37.3	41,023	0.09%
2021/08/16	23	137.26	31	138.02	143.50	-8	41,087	-0.02%
2021/08/13	39.2	142.25	33	144.03	140.50	6.2	40,593	0.02%
2021/08/12	26	156.48	13	157.50	156.00	13	40,534	0.03%
2021/08/11	39.4	163.59	25	159.74	160.00	14.4	40,888	0.04%
2021/08/10	12.1	170.02	34	169.40	173.00	-21.9	40,474	-0.05%
2021/08/09	47	173.61	81	176.04	170.00	-34	40,505	-0.08%
2021/08/06	7	182.29	9	182.56	182.50	-2	40,913	0.00%
2021/08/05	21	182.48	14	184.96	185.00	7	41,731	0.02%
2021/08/04	60	185.25	23	183.76	182.00	37	42,340	0.09%
2021/08/03	37	186.47	13	185.81	185.50	24	42,249	0.06%
2021/08/02	47	186.73	14	185.39	183.00	33	42,628	0.08%
2021/07/30	31	185.29	112	185.51	180.50	-81	42,590	-0.19%	大賣/
2021/07/29	96	180.89	44	181.77	188.50	52	42,758	0.12%
2021/07/28	95.3	179.91	44	186.27	175.00	51.3	42,512	0.12%
2021/07/27	60	204.23	169.4	200.63	194.00	-109.4	42,076	-0.26%	大賣/鉅額交易
2021/07/26	73	202.59	23	201.65	201.50	50	41,419	0.12%
2021/07/23	159.1	201.22	98	199.31	197.00	61.1	41,083	0.15%	大買/
2021/07/22	117	189.65	83	188.65	196.50	34	39,927	0.09%	大買/
2021/07/21	84	181.40	93.5	180.44	179.00	-9.5	38,802	-0.02%
2021/07/20	99	175.96	125	174.90	173.00	-26	37,735	-0.07%	大賣/
2021/07/19	26	166.56	25	168.74	172.50	1	36,614	0.00%
2021/07/16	41	165.79	36.7	164.25	163.50	4.3	36,415	0.01%
2021/07/15	22.2	162.70	21	162.67	164.50	1.2	36,323	0.00%
2021/07/14	26	160.15	13	160.81	159.00	13	36,166	0.04%
2021/07/13	36.2	165.57	12.2	168.43	162.00	24	35,852	0.07%
2021/07/12	22.2	170.60	31	171.10	171.00	-8.8	35,506	-0.02%
2021/07/09	12	164.50	14	165.46	164.50	-2	35,077	-0.01%
2021/07/08	25	168.22	18	167.89	166.00	7	34,874	0.02%
2021/07/07	36	167.39	26	168.88	165.00	10	35,149	0.03%
2021/07/06	37	173.00	40.1	174.40	172.50	-3.1	35,027	-0.01%
2021/07/05	62.1	178.88	45.5	179.32	170.00	16.6	35,270	0.05%
2021/07/02	19.5	166.82	69	167.25	174.00	-49.5	34,121	-0.15%
2021/07/01	74	165.20	46	164.85	158.50	28	33,859	0.08%
2021/06/30	37	161.93	72	161.94	163.00	-35	33,203	-0.11%
2021/06/29	47	154.55	46.3	154.23	154.00	0.7	32,843	0.00%
2021/06/28	38	155.28	60	154.76	154.00	-22	32,911	-0.07%
2021/06/25	78	142.82	100.3	145.35	146.50	-22.3	32,506	-0.07%
2021/06/24	48	136.11	28.1	133.90	136.00	19.9	31,619	0.06%
2021/06/23	0	0.00	21	130.90	133.00	-21	30,984	-0.07%
2021/06/22	5.1	123.41	1.1	120.18	121.00	4	31,097	0.01%
2021/06/21	8.3	122.81	4	121.63	120.50	4.3	31,263	0.01%
2021/06/18	2	130.25	2	131.75	129.00	0	31,803	0.00%
2021/06/17	14	129.79	8	128.81	131.50	6	31,874	0.02%
2021/06/16	17	131.03	6	131.67	129.50	11	31,976	0.03%
2021/06/15	3	133.50	30.1	135.13	136.00	-27.1	32,598	-0.08%
2021/06/11	14	134.57	24	132.48	131.00	-10	32,521	-0.03%
2021/06/10	40.1	133.90	37	132.24	132.00	3.1	33,066	0.01%
2021/06/09	11.3	132.32	8	130.50	131.50	3.3	33,186	0.01%
2021/06/08	24.2	132.08	4	135.50	130.50	20.2	33,157	0.06%
2021/06/07	23.1	135.11	29	137.31	135.50	-5.9	33,082	-0.02%
2021/06/04	8	138.38	39	135.01	139.00	-31	32,754	-0.09%
2021/06/03	8.1	134.43	5	135.70	135.50	3.1	32,674	0.01%
2021/06/02	23.4	134.55	78	136.60	134.50	-54.7	32,743	-0.17%
2021/06/01	122	141.39	84	138.69	136.50	38	32,623	0.12%	大買/
2021/05/31	26.7	136.76	128	135.21	134.00	-101.3	32,109	-0.32%	大賣/鉅額交易
2021/05/28	135	133.60	42	133.82	135.00	93	32,079	0.29%	大買/
2021/05/27	52.1	129.35	38	128.59	126.50	14.1	31,786	0.04%
2021/05/26	85	130.20	101	129.50	126.00	-16	31,719	-0.05%	大賣/
2021/05/25	88	123.73	57	126.75	128.50	31	31,670	0.10%
2021/05/24	16	109.34	152.1	109.43	117.00	-136.1	31,912	-0.43%	大賣/鉅額交易
2021/05/21	52	103.51	183	104.25	106.50	-131	32,155	-0.41%	大賣/鉅額交易
2021/05/20	49.1	105.50	116	105.62	101.50	-66.9	31,940	-0.21%	大賣/
2021/05/19	55.2	109.83	27	110.07	112.50	28.2	31,854	0.09%
2021/05/18	6	103.92	26	105.27	107.00	-20	31,891	-0.06%
2021/05/17	43.1	101.36	49	100.58	97.70	-5.9	32,241	-0.02%
2021/05/14	117.1	114.09	103	108.99	108.50	14.1	31,922	0.04%	大買/大賣/
2021/05/13	146	114.15	92	113.07	115.00	54	31,103	0.17%	大買/
2021/05/12	103	115.25	211	113.56	112.00	-108	30,227	-0.36%	大買/大賣/鉅額交易
2021/05/11	11.2	124.24	4.3	125.55	124.00	6.9	29,540	0.02%
2021/05/10	63	141.92	6	141.00	137.50	57	29,435	0.19%
2021/05/07	7	132.36	15	134.17	139.50	-8	28,925	-0.03%
2021/05/06	18	127.36	21	128.00	127.00	-3	28,709	-0.01%
2021/05/05	60	131.12	115	133.91	123.00	-55	28,203	-0.20%	大賣/
2021/05/04	48	144.33	19.1	140.62	136.50	28.9	27,815	0.10%
2021/05/03	153.2	157.27	8	152.00	151.50	145.2	27,521	0.53%	大買/鉅額交易
2021/04/29	148	168.93	24	168.31	168.00	124	27,241	0.46%	大買/鉅額交易
2021/04/28	74	167.35	293.1	167.07	165.00	-219.1	27,134	-0.81%	大賣/鉅額交易
2021/04/27	7	163.71	83	162.77	164.50	-76	26,958	-0.28%
2021/04/26	51	153.72	11	156.32	161.50	40	27,069	0.15%
2021/04/23	0	0.00	10	145.65	150.00	-10	27,253	-0.04%
2021/04/22	31	155.63	16	149.78	145.00	15	27,692	0.05%
2021/04/21	3	151.50	6.3	152.52	153.00	-3.3	28,505	-0.01%
2021/04/20	38	145.64	6	145.17	147.00	32	28,550	0.11%
2021/04/19	1	138.00	43	138.76	142.00	-42	28,673	-0.15%
2021/04/16	13	140.00	62	138.74	139.50	-49	28,936	-0.17%
2021/04/15	2	135.00	16.2	135.28	137.00	-14.2	29,104	-0.05%
2021/04/14	4	132.50	67	132.71	138.00	-63	29,421	-0.21%
2021/04/13	54.4	142.75	45	141.26	137.50	9.4	29,575	0.03%
2021/04/12	21	137.40	102	136.01	137.00	-81	29,131	-0.28%	大賣/
2021/04/09	63	136.06	45	135.41	131.50	18	28,986	0.06%
2021/04/08	66	130.62	67	130.52	136.00	-1	28,283	0.00%
2021/04/07	85	121.56	38.4	120.87	124.00	46.7	28,316	0.16%
2021/04/06	72	111.45	38	114.64	116.00	34	28,187	0.12%
2021/04/01	139	108.38	154.1	109.07	105.50	-15.1	28,751	-0.05%	大買/大賣/
2021/03/31	160.1	105.12	146	105.41	104.00	14.1	28,576	0.05%	大買/大賣/
2021/03/30	58	99.92	54	98.34	101.50	4	28,154	0.01%
2021/03/29	214	96.35	32	96.42	95.70	182	27,520	0.66%	大買/鉅額交易
2021/03/26	9	92.22	18	92.39	93.70	-9	27,331	-0.03%
2021/03/25	30	92.62	43	94.29	90.60	-13	27,332	-0.05%
2021/03/24	5	95.76	45	95.84	95.30	-40	27,472	-0.15%
2021/03/23	189	98.33	57	98.18	95.30	132	27,384	0.48%	大買/鉅額交易
2021/03/22	48	94.37	36	93.24	93.80	12	26,705	0.04%
2021/03/19	8	92.86	24	93.20	93.70	-16	26,856	-0.06%
2021/03/18	108	94.48	61	94.04	94.00	47	26,880	0.17%	大買/
2021/03/17	11	89.42	7	89.53	90.00	4	26,435	0.02%
2021/03/16	25.1	92.10	36	91.68	89.50	-10.9	26,542	-0.04%
2021/03/15	9	90.22	29	88.79	90.10	-20	26,602	-0.08%
2021/03/12	47	88.23	34	87.59	86.70	13	26,703	0.05%
2021/03/11	28.1	87.85	17	87.25	89.00	11.1	27,580	0.04%
2021/03/10	35	86.12	69	85.26	84.50	-34	28,013	-0.12%
2021/03/09	30	86.46	47	85.34	85.10	-17	28,215	-0.06%
2021/03/08	84	89.11	27	88.41	86.20	57	28,994	0.20%
2021/03/05	24	86.83	17	86.98	87.00	7	29,820	0.02%
2021/03/04	73	89.47	28	89.56	87.80	45	29,933	0.15%
2021/03/03	80	86.89	91	87.27	90.60	-11	29,980	-0.04%
2021/03/02	70	92.44	36	92.28	86.80	34	30,062	0.11%
2021/02/26	117	91.40	15	90.49	91.40	102	29,945	0.34%	大買/鉅額交易
2021/02/25	71	92.11	157	91.92	90.60	-86	30,326	-0.28%	大賣/
2021/02/24	39	92.18	46	92.69	92.10	-7	30,487	-0.02%
2021/02/23	20	84.46	30	85.79	86.00	-10	29,911	-0.03%
2021/02/22	7	81.13	9	81.37	82.30	-2	29,065	-0.01%
2021/02/19	12	74.22	24	74.46	74.90	-12	28,805	-0.04%
2021/02/18	124	72.88	29	72.15	72.60	95	28,339	0.34%	大買/
2021/02/17	113	68.92	79	68.29	69.10	34	27,549	0.12%	大買/
2021/02/05	45	63.07	16	62.75	62.90	29	26,889	0.11%
2021/02/04	14	62.00	0	0.00	62.30	14	26,811	0.05%
2021/02/03	20	61.30	20	61.54	61.50	0	26,732	0.00%
2021/02/02	14	60.70	28	61.49	61.00	-14	26,724	-0.05%
2021/02/01	18	58.76	39	57.88	59.60	-21	26,712	-0.08%
2021/01/29	27	59.60	3	58.20	58.50	24	26,606	0.09%
2021/01/28	11	59.42	0	0.00	59.00	11	26,521	0.04%
2021/01/27	16	62.48	6	62.10	61.90	10	26,408	0.04%
2021/01/26	7	63.17	2	63.10	62.50	5	26,334	0.02%
2021/01/25	1	62.70	1	63.00	63.50	0	26,208	0.00%
2021/01/21	1	62.10	1	64.20	63.00	0	25,907	0.00%
2021/01/20	48	64.04	16	66.26	61.90	32	25,707	0.12%
2021/01/19	29	67.18	30	66.59	65.30	-1	25,404	0.00%
2021/01/18	9	66.10	30	66.53	66.10	-21	25,198	-0.08%
2021/01/15	9	66.02	6	67.23	66.00	3	24,967	0.01%
2021/01/14	69	65.95	127	67.20	69.50	-58	24,560	-0.24%	大賣/
2021/01/13	0	0.00	11	63.43	64.20	-11	23,805	-0.05%
2021/01/12	30	63.59	23	64.20	61.90	7	23,653	0.03%
2021/01/11	7	64.87	18	64.66	64.20	-11	23,474	-0.05%
2021/01/08	15	63.59	12	63.28	63.50	3	23,227	0.01%
2021/01/07	23	63.47	18.1	64.36	64.30	4.9	23,033	0.02%
2021/01/06	21	62.65	23	62.54	61.60	-2	22,772	-0.01%
2021/01/05	33	63.74	23.1	64.25	63.40	9.9	22,621	0.04%
2021/01/04	14	65.90	23	65.80	66.00	-9	22,408	-0.04%
2020/12/31	28	64.38	12	64.76	64.70	16	21,919	0.07%
2020/12/30	20	63.18	43	64.17	63.70	-23	21,457	-0.11%
2020/12/29	50	64.70	162	63.72	62.10	-112	20,765	-0.54%	大賣/鉅額交易
2020/12/28	22	63.68	61	65.31	65.80	-39	19,867	-0.20%
2020/12/25	12	58.80	23	59.08	59.90	-11	18,841	-0.06%
2020/12/24	20	57.76	182	58.10	57.90	-162	18,434	-0.88%	大賣/鉅額交易
2020/12/23	4	56.60	7	57.20	57.50	-3	18,058	-0.02%
2020/12/22	7.1	55.96	9	57.09	55.50	-1.9	17,830	-0.01%
2020/12/21	12	56.38	32	58.33	56.10	-20	17,535	-0.11%
2020/12/18	10	57.49	32	58.41	57.50	-22	17,267	-0.13%
2020/12/17	31	55.60	34	55.80	56.30	-3	16,651	-0.02%
2020/12/16	7	55.16	28	55.35	55.20	-21	16,400	-0.13%
2020/12/15	27	55.04	68	55.40	54.60	-41	16,209	-0.25%
2020/12/14	26	57.73	25	58.40	56.80	1	15,845	0.01%
2020/12/11	63	57.67	43	58.02	57.40	20	15,579	0.13%
2020/12/10	47	59.18	45	59.70	58.60	2	15,224	0.01%
2020/12/09	99	61.11	80	60.71	60.40	19	14,889	0.13%
2020/12/08	240	59.04	77	59.06	59.00	163	14,047	1.16%	大買/鉅額交易
2020/12/07	283	59.24	160	58.23	60.10	123	13,521	0.91%	大買/大賣/鉅額交易
2020/12/04	91.8	55.47	100	55.58	54.70	-8.2	12,300	-0.07%
2020/12/03	95	53.99	51	54.15	53.90	44	11,514	0.38%
2020/12/02	175	56.27	146	55.59	55.20	29	11,077	0.26%	大買/大賣/
2020/12/01	114	53.47	105	53.90	55.50	9	9,964	0.09%	大買/大賣/
2020/11/30	67	50.90	127	50.98	50.50	-60	8,748	-0.69%	大賣/
2020/11/27	34	50.50	48	50.03	50.30	-14	8,301	-0.17%
2020/11/26	113	50.99	17	50.28	50.00	96	7,875	1.22%	大買/
2020/11/25	52	50.15	17	48.43	49.00	35	7,248	0.48%
2020/11/24	41	51.39	51	50.84	49.70	-10	6,773	-0.15%
2020/11/23	81	49.41	58	50.59	51.30	23	5,808	0.40%
2020/11/20	19	44.25	21	46.30	46.65	-2	4,521	-0.04%
2020/11/19	0	0.00	5	41.55	42.45	-5	3,918	-0.13%
2020/11/18	6	41.70	0	0.00	41.70	6	3,891	0.15%
2020/11/17	3	41.90	0	0.00	41.80	3	3,919	0.08%
2020/11/16	1	41.55	1	41.75	42.20	0	3,987	0.00%
2020/11/13	0	0.00	8	41.10	41.40	-8	4,071	-0.20%
2020/11/12	1	40.60	12	41.15	41.35	-11	4,204	-0.26%
2020/11/11	1	42.00	5	41.90	41.85	-4	4,148	-0.10%
2020/11/05	2	42.00	0	0.00	42.00	2	3,825	0.05%
2020/11/04	0	0.00	3	42.40	42.75	-3	3,806	-0.08%
2020/11/03	13	41.31	13	41.07	41.10	0	3,727	0.00%
2020/11/02	5	42.00	3	40.63	40.60	2	3,749	0.05%
2020/10/30	7	42.34	5.1	42.05	41.95	1.9	3,713	0.05%
2020/10/29	0	0.00	10	41.45	42.05	-10	3,686	-0.27%
2020/10/28	15	41.97	17	42.15	42.00	-2	3,719	-0.05%
2020/10/27	31	42.30	42	42.18	42.20	-11	3,696	-0.30%
2020/10/26	31	42.59	11	43.15	42.50	20	3,671	0.54%
2020/10/23	10	42.73	3	42.87	43.30	7	3,587	0.20%
2020/10/22	5	42.00	4	42.09	42.50	1	3,533	0.03%
2020/10/21	25	42.42	3	42.45	42.75	22	3,440	0.64%
2020/10/20	4	41.25	1	41.15	41.45	3	3,270	0.09%
2020/10/19	12	41.18	10	41.05	41.60	2	3,252	0.06%
2020/10/16	0	0.00	13	41.44	40.70	-13	3,215	-0.40%
2020/10/15	12	40.87	5	40.90	41.30	7	3,237	0.22%
2020/10/14	1	40.85	3	40.93	40.80	-2	3,161	-0.06%
2020/10/13	1	39.00	12	40.40	40.45	-11	3,027	-0.36%
2020/10/12	12	38.84	1	38.50	38.55	11	2,857	0.38%
2020/10/08	0	0.00	10	37.80	37.70	-10	2,776	-0.36%
2020/09/25	1	35.75	0	0.00	35.70	1	3,388	0.03%
2020/09/24	10	36.80	0	0.00	36.70	10	3,390	0.29%
2020/09/22	2	37.80	1	37.95	37.80	1	3,462	0.03%
2020/09/18	2	38.75	0	0.00	38.70	2	3,468	0.06%
2020/09/17	0	0.00	2	38.98	38.90	-2	3,474	-0.06%
2020/09/16	10	39.55	1	39.05	38.75	9	3,468	0.26%
2020/09/15	0	0.00	12	38.77	38.70	-12	3,427	-0.35%
2020/09/03	0	0.00	0.1	37.00	37.00	-0.1	3,590	0.00%
2020/09/02	1	36.80	0	0.00	36.70	1	3,618	0.03%
2020/09/01	0	0.00	0	36.40	36.40	0	3,637	0.00%
2020/08/27	2	36.60	0	0.00	36.40	2	3,944	0.05%
2020/08/26	10	36.75	0	0.00	36.70	10	3,984	0.25%
2020/08/21	1	36.20	0	0.00	36.20	1	4,088	0.02%
2020/08/20	0	0.00	7	36.70	35.80	-7	4,089	-0.17%
2020/08/19	9	39.32	4	38.90	38.70	5	4,086	0.12%
2020/08/18	2	40.40	4	40.91	41.00	-2	3,993	-0.05%
2020/08/14	1	38.10	1	38.75	38.75	0	3,960	0.00%
2020/08/13	1	39.40	0	0.00	39.05	1	4,036	0.02%
2020/08/12	1	39.20	1	39.30	39.30	0	4,163	0.00%
2020/08/10	0	0.00	3	39.20	39.10	-3	4,881	-0.06%
2020/08/06	1	40.65	3	40.97	40.65	-2	5,173	-0.04%
2020/08/03	0	0.00	39	40.53	40.00	-39	5,469	-0.71%
2020/07/31	29	39.68	0	0.00	39.80	29	5,515	0.53%
2020/07/30	2	39.40	0	0.00	39.30	2	5,584	0.04%
2020/07/29	0	0.00	4	38.35	38.40	-4	5,681	-0.07%
2020/07/24	0	0.00	1	39.65	38.70	-1	6,251	-0.02%
2020/07/23	0	0.00	2	39.60	39.50	-2	6,521	-0.03%
2020/07/22	0	0.00	1	39.10	39.40	-1	6,545	-0.02%
2020/07/21	27	38.89	25	38.93	38.95	2	6,536	0.03%
2020/07/20	0	0.00	1	36.70	36.85	-1	6,465	-0.02%
2020/07/17	2	37.60	0	0.00	37.05	2	6,498	0.03%
2020/07/14	3	37.87	1	37.35	37.65	2	6,611	0.03%
2020/07/13	0	0.00	1	38.55	38.60	-1	6,649	-0.02%
2020/07/10	1	38.35	17	38.53	38.45	-16	6,730	-0.24%
2020/07/09	27	42.05	5	42.19	40.40	22	6,717	0.33%
2020/07/08	0	0.00	3	40.28	40.05	-3	6,447	-0.05%
2020/07/06	4	40.05	0	0.00	40.05	4	6,414	0.06%
2020/07/03	1	39.20	1	39.10	39.10	0	6,373	0.00%
2020/07/02	1	39.85	0	0.00	40.20	1	6,358	0.02%
2020/06/30	2	38.70	0	0.00	38.65	2	6,306	0.03%
2020/06/29	0	0.00	1	38.60	38.45	-1	6,310	-0.02%
2020/06/23	1	39.40	2	38.70	38.65	-1	6,308	-0.02%
2020/06/16	2	38.80	2	38.80	38.75	0	6,325	0.00%
2020/06/15	0	0.00	1	38.00	38.00	-1	6,365	-0.02%
2020/06/11	4	40.68	6	40.00	39.30	-2	6,338	-0.03%
2020/06/09	0	0.00	1	42.60	42.00	-1	6,293	-0.02%
2020/06/08	0	0.00	20	42.10	41.85	-20	6,372	-0.31%
2020/06/05	20	43.10	0	0.00	42.40	20	6,500	0.31%
2020/06/04	2	42.28	1.1	41.96	42.25	1	6,432	0.01%
2020/06/03	1	40.80	0	0.00	42.05	1	6,363	0.02%
2020/06/02	2	41.30	1	40.95	40.80	1	6,248	0.02%
2020/06/01	4	41.63	0	0.00	41.40	4	6,234	0.06%
2020/05/28	4	41.18	1	40.60	40.40	3	6,150	0.05%
2020/05/27	2	40.73	3	41.00	40.60	-1	6,104	-0.02%
2020/05/26	1	40.70	1.8	41.45	41.40	-0.8	6,071	-0.01%
2020/05/25	1	40.85	0	0.00	40.65	1	5,962	0.02%
2020/05/22	2	40.35	2	41.10	40.00	0	5,905	0.00%
2020/05/20	1	41.95	2	41.70	41.65	-1	5,792	-0.02%
2020/05/19	1	41.65	9	42.18	42.75	-8	5,728	-0.14%
2020/05/18	1	41.80	1	43.60	41.75	0	5,597	0.00%
2020/05/15	25	44.51	24	43.76	42.60	1	5,475	0.02%
2020/05/14	3	42.90	3	42.68	42.00	0	4,877	0.00%
2020/05/13	2	42.38	5	43.27	42.95	-3	4,760	-0.06%
2020/05/12	1	41.60	2	42.95	43.20	-1	4,578	-0.02%
2020/05/11	0	0.00	5	41.70	41.20	-5	4,449	-0.11%
2020/05/08	6	42.60	7	42.82	42.50	-1	4,333	-0.02%
2020/05/07	22	42.31	20	41.97	42.20	2	4,200	0.05%
2020/05/05	20	42.25	24	41.69	41.80	-4	4,017	-0.10%
2020/05/04	1	41.45	13	41.40	41.40	-12	3,911	-0.31%
2020/04/30	2	42.00	5	41.67	41.00	-3	3,808	-0.08%
2020/04/29	3	40.73	14	40.92	40.80	-11	3,629	-0.30%
2020/04/28	3	40.25	12	40.04	40.10	-9	3,359	-0.27%
2020/04/27	2	37.25	5	37.42	37.80	-3	3,115	-0.10%
2020/04/24	0	0.00	3	37.07	36.75	-3	3,089	-0.10%
2020/04/22	0	0.00	1	36.20	36.60	-1	3,077	-0.03%
2020/04/21	2	35.93	23	36.18	36.25	-21	3,107	-0.68%
2020/04/20	1	36.00	4	36.21	35.90	-3	3,168	-0.09%
2020/04/17	5	36.27	1	36.20	35.80	4	3,186	0.13%
2020/04/16	1	35.55	1	36.55	35.85	0	3,137	0.00%
2020/04/15	2	35.10	1	35.50	34.55	1	3,158	0.03%
2020/04/13	3	33.35	0	0.00	32.70	3	3,109	0.10%
2020/04/09	1	31.50	1	31.95	32.20	0	3,138	0.00%
2020/04/08	1	31.75	0	0.00	31.80	1	3,252	0.03%
2020/04/07	0	0.00	1	31.00	31.15	-1	3,257	-0.03%
2020/03/27	0	0.00	10	28.55	27.65	-10	3,893	-0.26%
2020/03/26	0	0.00	3	27.55	27.60	-3	3,943	-0.08%
2020/03/24	0	0.00	1	25.65	25.45	-1	4,568	-0.02%
2020/03/20	4	25.85	1	26.05	25.95	3	4,954	0.06%
2020/03/19	0	0.00	12	24.29	24.05	-12	4,945	-0.24%
2020/03/17	0	0.00	11	28.50	27.50	-11	4,914	-0.22%
2020/03/16	32	29.79	20	28.70	28.50	12	4,911	0.24%
2020/03/13	20	29.25	25	30.14	30.50	-5	4,885	-0.10%
2020/03/12	35	34.13	62	33.72	32.50	-27	4,786	-0.56%
2020/03/11	60	37.12	13	36.04	36.00	47	4,664	1.01%
2020/03/02	10	33.40	10	35.00	34.80	0	4,346	0.00%
2020/02/25	10	34.50	20	35.31	35.45	-10	4,284	-0.23%
2020/02/21	10	36.10	0	0.00	36.05	10	4,250	0.24%
2020/02/19	10	35.85	0	0.00	35.70	10	4,172	0.24%
2020/02/18	0	0.00	4	36.30	35.80	-4	4,155	-0.10%
2020/02/14	1	35.85	17	35.65	36.00	-16	4,107	-0.39%
2020/02/13	4	35.46	6	35.38	35.30	-2	4,068	-0.05%
2020/02/12	3	35.00	0	0.00	35.15	3	4,048	0.07%
2020/02/11	2	34.35	2	34.45	34.50	0	4,021	0.00%
2020/02/06	1	34.80	13	35.00	34.95	-12	3,996	-0.30%
2020/02/05	0	0.00	5	33.90	34.55	-5	3,978	-0.13%
2020/01/30	0	34.20	5	35.55	34.15	-5	3,855	-0.13%
2020/01/20	5	38.10	0	0.00	37.90	5	3,774	0.13%
2020/01/17	1	38.05	0	0.00	38.00	1	3,745	0.03%
2020/01/16	0	38.10	1	38.15	38.10	-1	3,723	-0.03%
2020/01/15	0	38.65	0	0.00	38.65	0	3,685	0.00%
2020/01/14	0	0.00	2.4	38.79	39.55	-2.4	3,599	-0.07%
2020/01/13	2	38.20	0	0.00	38.20	2	3,464	0.06%
2020/01/10	1	38.85	0	0.00	38.20	1	3,435	0.03%
2020/01/08	4	38.15	4	38.35	37.70	0	3,270	0.00%
2020/01/07	4	37.23	0	0.00	37.90	4	3,176	0.13%
2020/01/06	0	0.00	5	37.54	37.70	-5	3,108	-0.16%
2020/01/03	3	37.96	8	38.19	37.75	-5	3,076	-0.16%
2020/01/02	6	38.70	5.1	38.76	38.95	0.9	2,986	0.03%
2019/12/31	1	38.35	0	0.00	38.90	1	2,842	0.04%
2019/12/30	2	38.58	4	38.60	38.70	-2	2,813	-0.07%
2019/12/27	3	38.95	6	39.23	38.80	-3	2,764	-0.11%
2019/12/26	5	38.78	9	38.94	38.60	-4	2,610	-0.15%
2019/12/25	11	39.65	7	39.56	39.70	4	2,519	0.16%
2019/12/24	3	38.42	11	38.65	38.60	-8	2,254	-0.35%
2019/12/23	3	37.98	5	38.00	38.10	-2	2,078	-0.10%
2019/12/20	2	38.20	6	38.36	38.30	-4	2,003	-0.20%
2019/12/19	9	37.92	22	38.05	38.80	-13	1,924	-0.68%
2019/12/18	14	36.77	10.3	35.88	36.95	3.7	1,432	0.26%
2019/12/17	3	34.17	5	34.22	34.25	-2	1,122	-0.18%
2019/12/16	0	0.00	1	33.65	33.70	-1	1,045	-0.10%
2019/12/13	5	33.52	1	33.25	33.35	4	1,028	0.39%
2019/12/12	0.1	33.25	3	33.00	33.35	-2.9	992	-0.29%
2019/12/11	3	33.30	2	33.05	33.30	1	980	0.10%
2019/12/09	1	32.58	0	0.00	32.15	1	957	0.11%
2019/12/06	3	32.85	5	32.67	32.65	-2	966	-0.21%
2019/12/05	0	0.00	20	32.50	32.45	-20	972	-2.06%
2019/12/02	0	0.00	1	31.70	31.50	-1	1,157	-0.09%
2019/11/29	0	31.65	2	32.45	31.75	-2	1,163	-0.17%
2019/11/28	3	32.55	0	0.00	32.45	3	1,158	0.26%
2019/11/27	5	32.65	3	32.55	32.80	2	1,156	0.17%
2019/11/26	0	32.00	0	0.00	31.70	0	1,133	0.00%
2019/11/22	0	0.00	1	31.85	31.75	-1	1,135	-0.09%
2019/11/20	0	0.00	3	31.85	31.75	-3	1,144	-0.26%
2019/11/18	4	31.63	0	0.00	31.65	4	1,160	0.34%
2019/11/13	0	30.90	0	0.00	30.90	0	1,148	0.00%
2019/11/11	0	30.80	4	31.10	30.70	-4	1,154	-0.34%
2019/11/06	0	32.05	0	0.00	32.05	0	1,148	0.00%
2019/11/05	20	32.32	0	0.00	32.25	20	1,145	1.75%
2019/11/04	0	32.35	0	0.00	32.35	0	1,151	0.00%
2019/11/01	0.1	31.80	0.1	31.80	31.90	0	1,152	0.00%
2019/10/31	0.1	32.00	0	0.00	32.00	0.1	1,160	0.00%
2019/10/30	0.1	32.50	0	0.00	32.45	0.1	1,154	0.01%
2019/10/29	2.1	32.65	0	0.00	32.75	2.1	1,160	0.18%
2019/10/28	0	0.00	5	32.63	32.55	-5	1,169	-0.43%
2019/10/25	0.1	32.55	0	0.00	32.55	0.1	1,185	0.01%
2019/10/24	1.1	32.85	0	0.00	32.90	1.1	1,219	0.09%
2019/10/23	0.1	32.10	0	0.00	32.10	0.1	1,244	0.01%
2019/10/22	0.1	32.20	0	0.00	32.30	0.1	1,286	0.01%
2019/10/21	0	0.00	1	32.20	32.15	-1	1,313	-0.08%
2019/10/17	0.1	31.90	0	0.00	31.80	0.1	1,317	0.01%
2019/10/16	2	32.25	11	32.06	31.95	-9	1,327	-0.68%
2019/10/15	0.1	31.85	0	0.00	32.00	0.1	1,329	0.01%
2019/10/14	2	32.25	0	0.00	32.20	2	1,352	0.15%
2019/10/08	0.1	33.10	0	0.00	33.00	0.1	1,418	0.00%
2019/10/07	0.1	33.05	0	0.00	33.10	0.1	1,501	0.00%
2019/10/04	0.1	33.05	0	0.00	33.05	0.1	1,512	0.00%
2019/10/03	0.1	33.10	0	0.00	33.25	0.1	1,513	0.00%
2019/10/01	0	0.00	15	33.05	33.10	-15	1,516	-0.99%
2019/09/26	0.1	33.60	0	0.00	33.60	0.1	1,522	0.00%
2019/09/25	0.1	33.60	0	0.00	33.90	0.1	1,527	0.01%
2019/09/24	0.1	34.10	0	0.00	34.10	0.1	1,514	0.01%
2019/09/23	0	0.00	4	34.80	35.00	-4	1,484	-0.27%
2019/09/20	2.1	34.05	0	0.00	34.05	2.1	1,427	0.15%
2019/09/19	0.1	33.60	0	0.00	33.75	0.1	1,388	0.01%
2019/09/18	4	34.15	0	0.00	33.70	4	1,382	0.29%
2019/09/17	0.1	34.05	25	33.97	34.10	-24.9	1,365	-1.82%
2019/09/10	0	0.00	2	34.10	34.50	-2	1,292	-0.15%
2019/09/09	0.1	33.90	0	0.00	33.85	0.1	1,270	0.01%
2019/09/06	4.1	34.49	1	34.35	34.15	3.1	1,250	0.25%
2019/09/05	6.1	34.47	3	33.98	34.15	3.1	1,194	0.26%
2019/08/12	1	31.10	0	0.00	31.65	1	981	0.10%
2019/08/01	0	0.00	1	32.90	32.85	-1	984	-0.10%
2019/07/26	0	0.00	1	34.20	34.25	-1	944	-0.11%
2019/07/25	1.1	33.99	1	34.20	33.75	0.1	909	0.01%
2019/07/23	0	0.00	2	33.43	33.10	-2	844	-0.24%
2019/07/22	0	0.00	1	33.05	32.80	-1	825	-0.12%
2019/07/19	3	33.13	1	33.35	32.80	2	830	0.24%
2019/07/18	2	32.85	1	32.90	32.90	1	828	0.12%
2019/07/16	0.1	33.15	0	0.00	33.00	0.1	980	0.01%
2019/07/15	6	33.72	0	0.00	33.70	6	1,057	0.57%
2019/07/12	0	0.00	5	33.00	33.50	-5	1,028	-0.49%
2019/07/11	0	0.00	2	31.80	33.25	-2	998	-0.20%
2019/07/10	5	31.70	3.1	31.69	31.80	1.9	915	0.21%
2019/07/09	0	0.00	2	31.15	31.35	-2	910	-0.22%
2019/07/08	2	30.91	0	0.00	30.85	2	909	0.22%
2019/07/03	1.1	31.00	1	30.90	30.90	0.1	911	0.01%
2019/07/02	0.1	32.15	0	0.00	32.30	0.1	905	0.01%
2019/07/01	3	32.57	3	32.65	32.60	0	896	0.00%
2019/06/28	6	32.54	3	32.88	32.30	3	892	0.34%
2019/06/24	0.1	31.50	0	0.00	31.30	0.1	875	0.01%
2019/06/17	0.1	30.65	0	0.00	30.65	0.1	909	0.01%
2019/06/05	0	0.00	0.1	30.20	29.95	-0.1	948	-0.01%
2019/05/28	3	28.80	0	0.00	28.80	3	971	0.31%
2019/05/22	0	0.00	10	29.95	29.95	-10	1,027	-0.97%
2019/05/14	0	0.00	3	30.23	30.35	-3	1,065	-0.28%
2019/05/13	1	30.15	4	31.10	30.10	-3	1,081	-0.28%
2019/05/02	0	0.00	1	32.65	32.80	-1	1,073	-0.09%
2019/04/30	1	32.40	0	0.00	32.65	1	1,075	0.09%
2019/04/26	0.1	33.50	1	33.40	33.40	-0.9	1,063	-0.09%
2019/04/25	0.1	33.70	0	0.00	33.90	0.1	1,099	0.01%
2019/04/23	15	34.77	0	0.00	34.15	15	1,086	1.38%
2019/04/22	3	34.98	5	35.00	34.90	-2	1,043	-0.19%
2019/04/19	2	32.40	2	34.13	34.35	0	904	0.00%
2019/04/16	0	0.00	1	32.05	32.05	-1	775	-0.13%
2019/04/12	0	0.00	1	32.35	32.05	-1	768	-0.13%
2019/04/10	0	0.00	1	32.80	33.05	-1	759	-0.13%
2019/04/08	3	33.00	0	0.00	33.05	3	754	0.40%
2019/03/19	1	32.50	3	32.60	32.65	-2	705	-0.28%
2019/03/18	1	32.80	2	32.83	32.80	-1	694	-0.14%
2019/03/14	0	0.00	1	33.25	33.20	-1	686	-0.15%
2019/03/04	1	34.10	0	0.00	34.05	1	789	0.13%
2019/02/27	0	0.00	2	33.95	34.10	-2	791	-0.25%
2019/02/26	3	34.00	0	0.00	34.00	3	786	0.38%
2019/02/25	2	33.75	2	33.85	34.00	0	760	0.00%
2019/02/22	0	0.00	1	34.15	33.70	-1	757	-0.13%
2019/02/20	10	33.45	0	0.00	33.40	10	736	1.36%
2019/02/13	1	33.10	0	0.00	33.10	1	716	0.14%
2019/02/12	0	0.00	4	33.33	33.50	-4	707	-0.57%
2019/02/11	2	32.65	0	0.00	32.65	2	686	0.29%
2019/01/30	0	0.00	1	32.30	32.30	-1	685	-0.15%
2019/01/28	0	0.00	3	32.67	32.65	-3	686	-0.44%
2019/01/18	0	0.00	3	31.75	31.90	-3	697	-0.43%
2019/01/14	1	30.40	0	0.00	30.30	1	652	0.15%
2018/12/21	1	30.10	6	30.10	30.15	-5	833	-0.60%
2018/12/14	2	31.60	2	31.60	31.55	0	853	0.00%
2018/12/04	1	33.35	0	0.00	33.05	1	938	0.11%
2018/12/03	0	0.00	1	32.80	33.25	-1	971	-0.10%
2018/11/30	0	0.00	14	32.25	32.40	-14	951	-1.47%
2018/11/28	0	0.00	1	32.15	32.10	-1	930	-0.11%
2018/11/23	0	0.00	2	30.50	30.15	-2	909	-0.22%
2018/11/20	2	30.70	0	0.00	30.75	2	929	0.22%
2018/11/19	0	0.00	14	30.76	31.15	-14	929	-1.51%
2018/11/16	12	30.59	0	0.00	30.55	12	926	1.30%
2018/11/13	0	0.00	53	29.82	30.30	-53	956	-5.54%
2018/11/09	1	30.55	0	0.00	30.55	1	983	0.10%
2018/11/06	0	0.00	2	30.78	30.60	-2	1,055	-0.19%
2018/10/26	2	28.50	0	0.00	28.60	2	1,163	0.17%
2018/10/19	0	0.00	3	30.30	30.50	-3	1,179	-0.25%
2018/10/16	1	30.50	1	30.50	30.25	0	1,192	0.00%
2018/10/12	4	29.33	0	0.00	29.80	4	1,206	0.33%
2018/10/11	2	29.00	5	29.25	28.80	-3	1,265	-0.24%
2018/10/05	2	31.20	0	0.00	31.25	2	1,237	0.16%
2018/10/02	3	33.50	0	0.00	33.65	3	1,253	0.24%
2018/09/19	1	33.80	0	0.00	33.80	1	1,388	0.07%
2018/09/12	3	32.65	0	0.00	32.85	3	1,449	0.21%
2018/09/11	4	32.08	1	33.15	33.15	3	1,455	0.21%
2018/09/10	11	31.91	14	32.35	31.20	-3	1,445	-0.21%
2018/09/07	1	33.30	1	34.25	33.30	0	1,423	0.00%
2018/09/06	0	0.00	3	35.60	35.60	-3	1,416	-0.21%
2018/09/05	10	36.20	0	0.00	36.10	10	1,441	0.69%
2018/09/03	10	36.45	0	0.00	36.10	10	1,494	0.67%
2018/08/31	1	36.30	0	0.00	36.75	1	1,514	0.07%
2018/08/30	1	36.70	0	0.00	36.55	1	1,538	0.07%
2018/08/28	0	0.00	1	37.00	36.55	-1	1,712	-0.06%
2018/08/27	0	0.00	1	35.85	36.35	-1	1,823	-0.05%
2018/08/22	1	35.90	0.2	35.80	35.80	0.8	1,915	0.04%
2018/08/17	4	36.60	0	0.00	36.00	4	2,021	0.20%
2018/08/15	1	36.60	0	0.00	36.55	1	2,061	0.05%
2018/08/13	2	37.25	0	0.00	37.00	2	2,157	0.09%
2018/08/08	0	0.00	3	39.00	39.15	-3	2,261	-0.13%
2018/08/06	4	39.46	1	39.40	39.40	3	2,294	0.13%
2018/08/02	1	38.10	3	38.10	38.10	-2	2,405	-0.08%
2018/07/30	0	0.00	6	38.50	38.05	-6	2,540	-0.24%
2018/07/25	0	0.00	1	37.80	38.25	-1	2,566	-0.04%
2018/07/24	1	37.25	0	0.00	37.55	1	2,570	0.04%
2018/07/23	0	0.00	1	37.25	37.10	-1	2,586	-0.04%
2018/07/19	0	0.00	1	38.30	38.20	-1	2,624	-0.04%
2018/07/18	1	39.25	13	38.70	38.50	-12	2,653	-0.45%
2018/07/16	2	37.63	3	37.73	37.50	-1	2,651	-0.04%
2018/07/13	6	38.15	0	0.00	38.15	6	2,682	0.22%
2018/07/11	1	37.90	0	0.00	37.60	1	2,760	0.04%
2018/07/10	12	37.05	0	0.00	37.30	12	2,759	0.43%
2018/07/04	1	37.70	6	37.67	37.55	-5	3,059	-0.16%
2018/07/03	7	39.66	2	39.50	39.45	5	3,067	0.16%
2018/06/29	0	0.00	3	40.15	40.30	-3	3,085	-0.10%
2018/06/28	0	0.00	2	39.75	39.60	-2	3,092	-0.06%
2018/06/27	1	39.50	1	39.75	39.55	0	3,149	0.00%
2018/06/26	5	39.08	0	0.00	39.30	5	3,177	0.16%
2018/06/25	2	40.28	9	40.32	40.10	-7	3,183	-0.22%
2018/06/22	3	40.32	6	40.28	40.25	-3	3,276	-0.09%
2018/06/21	0	0.00	2	41.00	40.80	-2	3,344	-0.06%
2018/06/20	0	0.00	6	40.43	40.55	-6	3,474	-0.17%
2018/06/19	2	40.50	3	40.60	40.45	-1	3,710	-0.03%
2018/06/15	0	0.00	2	41.10	41.10	-2	4,223	-0.05%
2018/06/14	1	41.10	1	41.80	41.00	0	4,248	0.00%
2018/06/13	4	42.00	1	41.85	41.85	3	4,247	0.07%
2018/06/12	1	41.75	0	0.00	41.75	1	4,299	0.02%
2018/06/11	1	41.85	0	0.00	41.70	1	4,549	0.02%
2018/06/07	1	42.60	3	42.80	42.55	-2	4,753	-0.04%
2018/06/06	7	42.78	0	0.00	42.50	7	4,950	0.14%
2018/06/05	5	43.08	3	42.75	42.70	2	5,044	0.04%
2018/06/04	3	42.52	2	43.60	44.35	1	5,171	0.02%
2018/06/01	3	41.97	0	0.00	42.00	3	5,628	0.05%
2018/05/31	1	42.35	1	41.95	41.80	0	5,811	0.00%
2018/05/30	2	41.80	4	42.00	41.70	-2	5,766	-0.03%
2018/05/29	0	0.00	1	43.30	42.55	-1	5,735	-0.02%
2018/05/28	0	0.00	1	41.80	42.05	-1	5,665	-0.02%
2018/05/25	2	42.08	4	42.00	41.85	-2	5,669	-0.04%
2018/05/24	2	41.90	0	0.00	41.65	2	5,682	0.04%
2018/05/23	5	41.86	3	42.32	41.75	2	5,688	0.04%
2018/05/22	21	42.04	6	42.41	41.65	15	5,664	0.26%
2018/05/21	1	41.50	2	41.58	41.50	-1	5,630	-0.02%
2018/05/18	2	41.40	0	0.00	41.15	2	5,631	0.04%
2018/05/16	3	41.35	10	40.93	41.40	-7	5,580	-0.13%
2018/05/15	11	40.35	1	40.45	40.30	10	5,535	0.18%
2018/05/11	5	40.97	0	0.00	40.95	5	5,607	0.09%
2018/05/10	0	0.00	1	41.55	41.95	-1	5,547	-0.02%
2018/05/09	0	0.00	2	40.55	40.25	-2	5,468	-0.04%
2018/05/08	2	39.20	4	39.55	40.90	-2	5,465	-0.04%
2018/05/07	4	39.19	3	39.03	39.00	1	5,415	0.02%
2018/04/30	5	38.60	10	38.70	38.90	-5	5,559	-0.09%
2018/04/27	3	38.95	0	0.00	38.90	3	5,670	0.05%
2018/04/26	0	0.00	10	39.20	38.55	-10	5,824	-0.17%
2018/04/25	8	38.90	0	0.00	38.90	8	5,818	0.14%
2018/04/24	5	38.69	0	0.00	38.60	5	5,838	0.09%
2018/04/23	5	39.93	0	0.00	39.65	5	5,962	0.08%
2018/04/20	0	0.00	8	40.65	40.40	-8	5,984	-0.13%
2018/04/19	2	41.10	2	41.75	41.50	0	5,956	0.00%
2018/04/18	25	40.88	0	0.00	40.85	25	5,928	0.42%
2018/04/17	11	41.09	42	41.61	40.75	-31	5,914	-0.52%
2018/04/16	2	42.03	0	0.00	41.80	2	5,889	0.03%
2018/04/13	5	42.25	6	42.35	42.25	-1	5,884	-0.02%
2018/04/12	1	42.00	0	0.00	42.00	1	5,903	0.02%
2018/04/11	7	43.96	0	0.00	42.75	7	5,869	0.12%
2018/04/10	1	43.70	1	44.50	44.25	0	5,759	0.00%
2018/04/09	0	0.00	2	43.45	43.95	-2	5,782	-0.03%
2018/04/02	3	44.80	8	44.59	44.55	-5	5,760	-0.09%
2018/03/31	0	0.00	7	44.41	44.40	-7	5,743	-0.12%
2018/03/30	3	44.32	2	44.40	44.20	1	5,736	0.02%
2018/03/29	0	0.00	1	44.50	44.50	-1	5,694	-0.02%
2018/03/27	3	45.17	10	45.65	44.60	-7	5,638	-0.12%
2018/03/26	12	44.30	8	44.14	44.40	4	5,569	0.07%
2018/03/23	18	43.65	10	44.00	43.80	8	5,544	0.14%
2018/03/22	11	47.61	10	48.25	46.30	1	5,442	0.02%
2018/03/21	27	48.20	29	49.51	48.50	-2	5,236	-0.04%
2018/03/20	0	0.00	2	46.00	46.25	-2	4,730	-0.04%
2018/03/19	0	0.00	3	45.98	45.60	-3	4,719	-0.06%
2018/03/16	1	46.80	1	46.20	46.05	0	4,718	0.00%
2018/03/15	12	47.49	18	47.57	46.75	-6	4,697	-0.13%
2018/03/14	3	46.95	0	0.00	47.15	3	4,481	0.07%
2018/03/13	1	47.10	15	46.70	46.60	-14	4,445	-0.31%
2018/03/12	3	46.43	2	47.00	46.20	1	4,360	0.02%
2018/03/09	2	46.00	9	46.42	46.90	-7	4,201	-0.17%
2018/03/08	13	47.27	9	46.53	45.90	4	4,116	0.10%
2018/03/07	45	47.32	20	47.24	44.80	25	3,895	0.64%
2018/03/06	18	44.89	23	44.78	46.05	-5	3,375	-0.15%
2018/03/02	1	42.20	2	42.20	42.30	-1	3,346	-0.03%
2018/02/27	2	42.55	0	0.00	42.10	2	3,681	0.05%
2018/02/26	3	42.90	9	42.93	43.00	-6	3,719	-0.16%
2018/02/23	11	42.62	2	42.28	42.05	9	3,770	0.24%
2018/02/22	1	41.45	0	0.00	41.75	1	3,858	0.03%
2018/02/12	2	39.70	60	39.72	40.10	-58	3,863	-1.50%
2018/02/09	2	38.05	2	39.40	39.40	0	3,990	0.00%
2018/02/08	2	40.60	0	0.00	40.95	2	4,081	0.05%
2018/02/07	20	41.14	0	0.00	41.00	20	4,120	0.49%
2018/02/06	2	40.25	1	40.00	39.80	1	4,188	0.02%
2018/02/05	5	42.76	1	42.95	42.95	4	4,247	0.09%
2018/02/02	0	0.00	11	44.47	44.55	-11	4,296	-0.26%
2018/02/01	1	45.10	2	44.65	44.40	-1	4,426	-0.02%
2018/01/31	3	43.78	4	44.33	44.65	-1	4,595	-0.02%
2018/01/30	2	44.58	1	45.60	44.65	1	4,746	0.02%
2018/01/29	6	46.10	3	46.00	46.10	3	4,769	0.06%
2018/01/26	3	44.55	9	45.53	45.80	-6	4,823	-0.12%
2018/01/25	2	45.35	7	45.27	44.90	-5	4,951	-0.10%
2018/01/24	15	44.73	6	44.69	44.90	9	5,223	0.17%
2018/01/23	7	45.75	4	45.91	45.00	3	5,423	0.06%
2018/01/22	39	45.13	10	45.16	46.05	29	5,406	0.54%
2018/01/19	0	0.00	2	44.10	44.20	-2	5,460	-0.04%
2018/01/18	5	44.41	6	44.08	43.90	-1	5,588	-0.02%
2018/01/17	11	44.80	9	44.64	44.30	2	5,933	0.03%
2018/01/16	1	43.55	5	43.62	44.00	-4	5,905	-0.07%
2018/01/15	0	0.00	1	42.65	42.70	-1	6,103	-0.02%
2018/01/10	0	0.00	2	42.23	42.25	-2	7,143	-0.03%
2018/01/09	0	0.00	2	43.23	43.10	-2	7,849	-0.03%
2018/01/08	0	0.00	1	44.20	43.05	-1	8,475	-0.01%
2018/01/05	0	0.00	56	43.78	43.70	-56	8,609	-0.65%
2018/01/04	4	43.53	3	43.88	43.95	1	8,623	0.01%
2018/01/03	6	43.45	20	43.42	43.45	-14	8,704	-0.16%
2018/01/02	60	42.36	2	42.70	42.40	58	8,698	0.67%