晶豪科 (3006)-元大-新竹券商分點個股進出

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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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	3.4	62.93	49	63.80	62.60	-45.7	1,995	-2.29%
2024/11/19	0.3	65.70	0	0.00	64.90	0.3	1,960	0.02%
2024/11/15	0	0.00	1	67.10	67.90	-1	1,902	-0.05%
2024/11/14	6	67.20	0	0.00	66.80	6	1,909	0.31%
2024/11/13	2	68.75	1	69.00	68.50	1	1,890	0.05%
2024/11/12	101	69.98	6	69.15	69.00	95	1,923	4.94%	大買/
2024/11/11	15	70.45	0	0.00	71.20	15	1,922	0.78%
2024/11/08	14	70.89	1	71.50	70.20	13	1,948	0.67%
2024/11/07	2	71.31	16	71.09	71.60	-14	1,980	-0.71%
2024/11/05	2	68.00	0	0.00	68.50	2	2,031	0.10%
2024/11/01	3.3	68.25	0	0.00	68.50	3.3	2,323	0.14%
2024/10/30	0	0.00	5	69.00	68.10	-5	2,377	-0.21%
2024/10/29	3	67.40	0	0.00	67.80	3	2,407	0.12%
2024/10/28	2	68.50	0	0.00	69.50	2	2,431	0.08%
2024/10/25	3	69.10	0	0.00	69.70	3	2,497	0.12%
2024/10/22	1	70.00	1	70.40	70.40	0	2,721	0.00%
2024/10/14	1	69.90	0	0.00	70.20	1	3,147	0.03%
2024/10/11	1	69.40	0	0.00	69.20	1	3,218	0.03%
2024/10/08	1	70.20	0	0.00	70.70	1	3,319	0.03%
2024/10/07	1	71.40	0	0.00	71.40	1	3,403	0.03%
2024/10/04	0	0.00	2	71.40	71.40	-2	3,502	-0.06%
2024/09/30	0	0.00	3	73.30	72.70	-3	3,632	-0.08%
2024/09/27	3.1	74.24	2	75.30	74.00	1.1	3,789	0.03%
2024/09/26	8	76.08	6	75.88	74.70	2	3,833	0.05%
2024/09/20	0.3	71.20	0	0.00	71.10	0.3	4,025	0.01%
2024/09/19	1	69.50	5	70.52	70.70	-4	4,173	-0.10%
2024/09/18	4	69.93	0	0.00	69.50	4	4,374	0.09%
2024/09/16	1	71.30	0	0.00	71.30	1	4,505	0.02%
2024/09/11	2	68.50	0.2	68.40	68.60	1.9	5,409	0.03%
2024/09/10	1	69.60	18	68.13	68.20	-17	5,543	-0.31%
2024/09/06	1	68.70	0	0.00	68.70	1	5,906	0.02%
2024/09/05	6	69.22	0	0.00	68.20	6	5,959	0.10%
2024/09/04	10.3	69.48	1	68.10	69.30	9.3	5,936	0.16%
2024/09/03	7	76.23	0	0.00	74.90	7	5,896	0.12%
2024/09/02	3.5	78.10	2	78.00	77.00	1.5	5,892	0.03%
2024/08/30	5	79.66	0	0.00	79.40	5	5,895	0.08%
2024/08/29	1	79.00	0	0.00	79.10	1	5,928	0.02%
2024/08/28	0	0.00	5	79.00	79.50	-5	5,959	-0.08%
2024/08/27	3	79.40	3	79.43	79.80	0	6,027	0.00%
2024/08/26	6	81.15	4	82.13	80.40	2	6,096	0.03%
2024/08/23	4.1	79.30	4	80.10	81.20	0.1	6,265	0.00%
2024/08/22	3	81.27	3	82.03	81.60	0	6,390	0.00%
2024/08/21	4	81.18	4	81.85	80.90	0	6,450	0.00%
2024/08/20	3	82.57	1	81.90	82.30	2	6,564	0.03%
2024/08/19	1	81.50	0	0.00	82.00	1	6,600	0.02%
2024/08/15	3.1	79.94	8	80.63	80.50	-4.9	6,642	-0.07%
2024/08/14	5	80.38	12	81.22	80.20	-7	6,650	-0.11%
2024/08/13	0	0.00	2	79.25	79.90	-2	6,633	-0.03%
2024/08/12	3.2	79.40	0	0.00	79.10	3.2	6,671	0.05%
2024/08/09	1	79.00	6.5	77.99	77.70	-5.5	6,680	-0.08%
2024/08/08	8	74.77	2	75.40	75.30	6	6,648	0.09%
2024/08/07	2	73.00	0	0.00	76.70	2	6,681	0.03%
2024/08/06	8.4	71.86	3	72.27	73.30	5.4	6,681	0.08%
2024/08/05	11.5	74.98	5	74.70	74.70	6.5	6,564	0.10%
2024/08/02	12	83.92	0	0.00	82.90	12	6,511	0.18%
2024/08/01	0	0.00	1	87.00	88.70	-1	6,619	-0.02%
2024/07/31	2	84.50	0	0.00	84.80	2	6,745	0.03%
2024/07/30	5.5	82.08	3	84.00	83.70	2.5	6,876	0.04%
2024/07/29	9	84.44	0	0.00	83.60	9	6,917	0.13%
2024/07/26	4.5	85.67	1	86.30	86.40	3.5	6,865	0.05%
2024/07/23	17	90.42	14	90.54	90.10	3	6,877	0.04%
2024/07/22	6	89.75	1	90.00	91.10	5	6,893	0.07%
2024/07/19	14.5	95.24	2	93.85	93.70	12.5	6,874	0.18%
2024/07/18	10	96.00	0	0.00	98.40	10	6,911	0.14%
2024/07/17	3	98.13	5	98.60	98.20	-2	6,931	-0.03%
2024/07/16	5	98.32	2	99.90	97.20	3	6,939	0.04%
2024/07/15	1	96.30	0	0.00	96.30	1	6,937	0.01%
2024/07/12	5.3	97.08	1	97.40	96.90	4.3	6,918	0.06%
2024/07/11	3	98.90	0	0.00	98.20	3	6,892	0.04%
2024/07/10	1	100.00	0	0.00	99.90	1	6,890	0.01%
2024/07/09	6	100.10	5.2	101.13	101.00	0.9	6,903	0.01%
2024/07/08	12.1	100.31	11	104.32	103.50	1.1	6,857	0.02%
2024/07/05	2	101.25	1	101.00	101.00	1	6,774	0.01%
2024/07/04	6	103.50	4.6	103.35	101.50	1.4	6,915	0.02%
2024/07/03	3.1	100.44	28.1	103.20	103.00	-25	6,883	-0.36%
2024/07/02	1	96.41	15	95.40	95.10	-14	6,737	-0.21%
2024/07/01	5.5	98.14	3	98.20	97.60	2.5	6,706	0.04%
2024/06/28	3.1	99.93	2	99.35	100.50	1.1	6,692	0.02%
2024/06/27	3.3	100.15	3	100.57	99.60	0.3	6,648	0.00%
2024/06/26	3.2	101.81	5	104.50	102.00	-1.8	6,586	-0.03%
2024/06/25	6	101.75	8.1	101.30	104.00	-2.1	6,481	-0.03%
2024/06/24	13	104.50	9.3	104.81	104.50	3.8	6,387	0.06%
2024/06/21	10	103.80	12	104.29	103.50	-2	6,242	-0.03%
2024/06/20	14.1	101.90	57	103.33	105.00	-42.9	6,143	-0.70%
2024/06/19	10.2	97.14	31	98.01	96.10	-20.8	5,799	-0.36%
2024/06/18	17	100.51	12	100.03	99.40	5	5,769	0.09%
2024/06/17	26	99.35	15.1	98.92	99.90	10.9	5,593	0.19%
2024/06/14	9	98.56	10	98.23	98.00	-1	5,487	-0.02%
2024/06/13	10	97.19	12	97.84	98.90	-2	5,365	-0.04%
2024/06/12	4	94.23	9	94.21	94.40	-5	5,162	-0.10%
2024/06/11	0	0.00	4	92.68	93.80	-4	5,167	-0.08%
2024/06/07	1	93.40	1	93.20	92.60	0	5,209	0.00%
2024/06/05	1	91.00	1	91.00	90.90	0	5,294	0.00%
2024/06/04	3	93.10	0.5	93.56	91.90	2.5	5,565	0.04%
2024/06/03	1	94.30	0	0.00	94.30	1	5,679	0.02%
2024/05/31	1	92.40	3	94.10	92.30	-2	5,722	-0.03%
2024/05/30	6	95.92	39.1	94.56	94.40	-33.1	5,869	-0.56%
2024/05/29	10	96.89	10	97.45	96.30	0	6,372	0.00%
2024/05/28	35	96.91	10	95.91	96.00	25	6,721	0.37%
2024/05/27	3	93.80	3	94.23	93.80	0	6,662	0.00%
2024/05/24	1	94.51	3	94.57	94.20	-2	6,746	-0.03%
2024/05/23	2	90.70	2	91.95	91.00	0	6,636	0.00%
2024/05/22	1	91.81	2.2	92.01	92.20	-1.1	6,727	-0.02%
2024/05/21	0.2	90.10	0	0.00	90.50	0.2	6,760	0.00%
2024/05/20	0	0.00	0.4	90.20	90.40	-0.4	6,873	-0.01%
2024/05/17	0	0.00	3	90.80	90.80	-3	6,912	-0.04%
2024/05/16	0	0.00	8	91.01	91.70	-8	6,992	-0.11%
2024/05/15	0.1	90.00	0	0.00	89.30	0.1	6,999	0.00%
2024/05/14	0	0.00	4	90.70	90.40	-4	7,053	-0.06%
2024/05/13	3	90.40	6	91.20	90.40	-3	7,074	-0.04%
2024/05/10	2	89.50	1.3	89.92	91.60	0.8	7,071	0.01%
2024/05/09	3	90.10	9	90.51	90.20	-6	7,041	-0.09%
2024/05/08	1.1	92.28	1	91.90	92.60	0.1	7,023	0.00%
2024/05/07	9.1	92.96	9.1	93.85	93.10	0	7,003	0.00%
2024/05/06	1.1	92.77	4.1	92.95	92.90	-3	6,867	-0.04%
2024/05/03	4	91.55	12.2	92.20	91.10	-8.2	6,731	-0.12%
2024/05/02	4	89.86	3.6	90.98	89.80	0.4	6,590	0.01%
2024/04/30	3	88.93	3	88.87	89.00	0	6,635	0.00%
2024/04/29	8.5	87.82	11	87.97	88.50	-2.5	6,699	-0.04%
2024/04/26	2	87.20	4.2	87.17	87.00	-2.2	6,709	-0.03%
2024/04/25	6	86.28	2	85.95	86.80	4	6,717	0.06%
2024/04/24	8	83.03	10	82.70	85.40	-2	6,684	-0.03%
2024/04/23	2	79.45	4	77.60	80.50	-2	6,682	-0.03%
2024/04/22	1	77.68	8	76.83	76.10	-7	6,654	-0.10%
2024/04/19	1	79.00	0	0.00	79.10	1	6,756	0.01%
2024/04/18	1	82.10	0	0.00	82.10	1	6,728	0.01%
2024/04/17	0	0.00	12	82.72	82.00	-12	6,817	-0.18%
2024/04/16	2	81.40	2	80.60	81.40	0	6,820	0.00%
2024/04/15	9	85.79	5	86.20	85.40	4	6,819	0.06%
2024/04/12	2	87.85	3	88.03	87.80	-1	6,916	-0.01%
2024/04/11	9.1	87.06	3	86.70	86.80	6	6,958	0.09%
2024/04/10	1.2	88.83	15	88.77	87.80	-13.8	7,129	-0.19%
2024/04/09	6	87.23	7	85.61	85.50	-1	7,168	-0.01%
2024/04/08	2	85.81	1	86.40	85.90	1	7,283	0.01%
2024/04/03	3	85.70	0	0.00	86.10	3	7,939	0.04%
2024/04/02	3.4	87.00	0	0.00	87.00	3.4	8,545	0.04%
2024/04/01	5	87.40	10	88.05	87.70	-5	9,381	-0.05%
2024/03/29	6	87.35	0	0.00	86.90	6	9,821	0.06%
2024/03/28	5	88.30	8	87.89	87.50	-3	9,982	-0.03%
2024/03/27	6	87.17	6	88.10	88.10	0	10,472	0.00%
2024/03/26	7	89.97	19	87.21	86.90	-12	10,622	-0.11%
2024/03/25	2	90.80	2	90.40	89.00	0	10,817	0.00%
2024/03/22	10.1	88.61	11	90.74	91.30	-0.9	11,127	-0.01%
2024/03/21	2	87.15	2	87.25	87.50	0	11,590	0.00%
2024/03/20	4	85.23	1	85.00	84.50	3	11,993	0.03%
2024/03/19	1	85.11	0	0.00	85.30	1	12,189	0.01%
2024/03/18	0	0.00	1	85.80	86.30	-1	12,273	-0.01%
2024/03/15	1	85.20	1	85.10	84.30	0	12,360	0.00%
2024/03/14	2.5	84.39	0	0.00	84.20	2.5	12,542	0.02%
2024/03/13	8.5	86.56	2.2	86.92	85.70	6.3	12,709	0.05%
2024/03/12	1.1	87.16	0.1	88.70	87.60	1	12,730	0.01%
2024/03/11	2	87.45	2.2	88.35	88.10	-0.2	12,730	0.00%
2024/03/08	43.3	89.68	13	86.54	86.20	30.3	12,738	0.24%
2024/03/07	10	92.64	11	91.75	91.60	-1	12,498	-0.01%
2024/03/06	12	94.99	14	94.81	94.20	-2	12,427	-0.02%
2024/03/05	16.1	96.26	4	97.30	96.00	12.1	12,475	0.10%
2024/03/04	41.3	99.94	38.3	100.04	97.80	3	12,374	0.02%
2024/03/01	26.1	97.98	60.6	96.10	97.70	-34.4	11,957	-0.29%
2024/02/29	11	90.98	12	92.18	93.50	-1	11,675	-0.01%
2024/02/27	2	93.35	2	94.00	91.40	0	12,013	0.00%
2024/02/26	3	91.13	2	90.90	90.90	1	12,614	0.01%
2024/02/23	10	92.27	4	95.13	91.50	6	12,676	0.05%
2024/02/22	14	93.74	3	94.00	93.00	11	12,679	0.09%
2024/02/21	1	94.90	22	94.95	94.20	-21	12,772	-0.16%
2024/02/20	6.1	93.60	8.1	94.57	93.00	-2	12,820	-0.02%
2024/02/19	6.1	92.99	8.3	93.85	93.70	-2.2	13,057	-0.02%
2024/02/16	4.1	93.12	8.3	93.25	93.00	-4.2	13,362	-0.03%
2024/02/15	0	92.50	26.1	92.78	93.10	-26.1	13,637	-0.19%
2024/02/05	17	90.14	0	90.30	90.00	17	13,778	0.12%
2024/02/02	8	91.85	2	91.90	91.00	6	13,828	0.04%
2024/02/01	6	92.58	11	93.03	92.40	-5	13,835	-0.04%
2024/01/31	6	91.00	1.1	91.40	92.20	4.9	13,903	0.04%
2024/01/30	29	92.49	5	92.30	91.90	24	13,939	0.17%
2024/01/29	19	92.67	14	92.69	92.80	5	14,016	0.04%
2024/01/26	1.1	92.16	0	0.00	92.80	1.1	14,142	0.01%
2024/01/25	4.1	92.80	0	92.60	92.10	4.1	14,364	0.03%
2024/01/24	14.2	94.70	1	93.90	93.10	13.2	14,438	0.09%
2024/01/23	0.1	93.73	1.6	95.04	94.20	-1.5	14,383	-0.01%
2024/01/22	10.1	92.66	13	93.34	93.90	-2.9	14,346	-0.02%
2024/01/19	1	90.42	6	90.65	91.20	-5	14,326	-0.03%
2024/01/18	7.3	88.62	4	88.30	89.80	3.3	14,408	0.02%
2024/01/17	6.4	90.66	1	89.30	89.10	5.4	14,443	0.04%
2024/01/16	10	92.80	2	93.20	92.10	8	14,495	0.06%
2024/01/15	13	91.68	20.3	93.10	94.00	-7.3	14,638	-0.05%
2024/01/12	10	90.98	4.1	90.44	90.30	6	14,669	0.04%
2024/01/11	8.6	90.69	8	91.27	91.90	0.6	14,781	0.00%
2024/01/10	5.4	90.88	1	91.10	90.90	4.4	14,929	0.03%
2024/01/09	7.3	91.50	5	91.76	91.00	2.3	15,123	0.02%
2024/01/08	12.3	92.15	6	91.60	91.50	6.2	15,235	0.04%
2024/01/05	4.1	94.23	3	94.37	94.10	1.1	15,400	0.01%
2024/01/04	23.2	94.21	0	0.00	93.80	23.2	15,901	0.15%
2024/01/03	13.1	94.97	15.8	94.66	95.90	-2.7	16,468	-0.02%
2024/01/02	22.3	96.70	7.1	96.18	95.80	15.2	16,879	0.09%
2023/12/29	44.2	99.60	18.8	101.30	98.00	25.4	16,973	0.15%
2023/12/28	37	107.07	38	106.68	106.50	-1	16,790	-0.01%
2023/12/27	49.8	103.77	67.4	103.13	106.50	-17.6	16,505	-0.11%
2023/12/26	55	99.39	48.1	98.90	99.00	6.9	15,713	0.04%
2023/12/25	8.1	97.89	26	98.17	97.30	-17.9	15,376	-0.12%
2023/12/22	35.4	96.85	57.1	97.90	97.10	-21.7	15,220	-0.14%
2023/12/21	10.1	94.91	1	93.50	94.90	9.1	14,733	0.06%
2023/12/20	39.3	94.17	14.3	96.36	93.20	25	14,532	0.17%
2023/12/19	45.4	95.93	53	95.65	96.00	-7.6	14,283	-0.05%
2023/12/18	69.8	98.39	49.3	98.40	98.60	20.4	13,939	0.15%
2023/12/15	52	97.37	63	97.05	96.20	-11	13,327	-0.08%
2023/12/14	24.1	94.27	26	95.03	94.10	-1.9	12,871	-0.01%
2023/12/13	10	94.73	12	95.66	94.20	-2	12,751	-0.02%
2023/12/12	14	94.06	9	95.13	94.50	5	12,899	0.04%
2023/12/11	44	95.86	44.4	95.28	94.90	-0.4	13,012	0.00%
2023/12/08	1	93.20	15	93.57	92.80	-14	12,840	-0.11%
2023/12/07	10.3	91.99	8	91.04	90.80	2.3	12,642	0.02%
2023/12/06	3.1	92.80	16	91.16	93.20	-12.9	12,616	-0.10%
2023/12/05	10.1	90.92	0	0.00	90.00	10.1	12,628	0.08%
2023/12/04	7.1	92.86	0.2	92.80	91.30	6.9	12,807	0.05%
2023/12/01	14.1	93.35	3	92.83	92.50	11.1	12,827	0.09%
2023/11/30	14	95.31	11	95.72	94.50	3	12,799	0.02%
2023/11/29	14	94.28	4	94.98	94.60	10	12,692	0.08%
2023/11/28	5	92.40	9.1	93.91	94.60	-4.1	12,595	-0.03%
2023/11/27	21.3	90.70	14	91.07	90.50	7.3	12,468	0.06%
2023/11/24	39.2	95.21	29.2	95.30	93.60	10	12,281	0.08%
2023/11/23	152.2	100.61	174.2	100.12	97.80	-22	11,856	-0.19%	大買/大賣/
2023/11/22	11.2	94.66	9.1	94.65	95.40	2.2	11,103	0.02%
2023/11/21	41	96.27	10.1	96.04	94.10	30.9	11,002	0.28%
2023/11/20	19.1	96.17	11	96.35	95.90	8.1	10,868	0.07%
2023/11/17	12.1	95.13	33	95.63	96.70	-20.9	10,684	-0.20%
2023/11/16	34.1	96.76	39	96.45	94.60	-4.9	10,505	-0.05%
2023/11/15	47	95.84	17	96.76	95.10	30	10,204	0.29%
2023/11/14	18	94.77	17	95.56	94.80	1	9,805	0.01%
2023/11/13	5	93.38	7	93.88	94.40	-2	9,481	-0.02%
2023/11/10	1	90.60	3	91.37	90.00	-2	9,262	-0.02%
2023/11/09	4	91.00	12	91.38	90.30	-8	9,186	-0.09%
2023/11/08	14.1	92.39	10	92.30	91.60	4.1	9,185	0.04%
2023/11/07	4	93.90	7	93.91	93.90	-3	9,080	-0.03%
2023/11/06	10.1	92.98	8	93.16	93.50	2.1	9,014	0.02%
2023/11/03	12.1	92.33	17	92.16	92.60	-4.9	8,903	-0.06%
2023/11/02	8	89.98	14	90.40	91.40	-6	8,743	-0.07%
2023/11/01	1	86.30	0	0.00	86.90	1	8,490	0.01%
2023/10/31	6	85.28	6	84.53	83.90	0	8,387	0.00%
2023/10/30	1.1	86.72	1.1	87.14	86.30	0	8,340	0.00%
2023/10/27	1	87.10	1	87.30	85.60	0	8,296	0.00%
2023/10/26	6.2	88.08	5	88.08	86.80	1.2	8,238	0.01%
2023/10/25	12.1	91.54	9	92.60	91.00	3.1	8,206	0.04%
2023/10/24	13.1	93.03	10	93.53	92.80	3.1	8,170	0.04%
2023/10/23	18	93.88	11	93.97	93.20	7	8,034	0.09%
2023/10/20	11	91.80	6	92.20	93.90	5	7,842	0.06%
2023/10/19	15	92.50	13	91.96	92.00	2	7,676	0.03%
2023/10/18	10.1	91.54	8	93.53	92.80	2.1	7,555	0.03%
2023/10/17	12	95.13	11	94.59	93.30	1	7,316	0.01%
2023/10/16	16	94.38	12	94.45	93.90	4	7,106	0.06%
2023/10/13	13.2	96.88	13	96.75	97.20	0.2	6,938	0.00%
2023/10/12	59.5	96.63	62.1	96.49	97.10	-2.6	6,667	-0.04%
2023/10/11	42	96.06	40.5	96.34	93.70	1.5	6,107	0.02%
2023/10/06	12	91.62	48	90.94	94.40	-36	5,365	-0.67%
2023/10/05	12	87.68	2	86.60	86.70	10	4,757	0.21%
2023/10/04	19	87.73	42	88.01	86.70	-23	4,523	-0.51%
2023/10/03	45	87.99	18.5	89.72	90.00	26.5	4,052	0.65%
2023/10/02	3	81.90	11	82.00	81.90	-8	3,790	-0.21%
2023/09/28	4	78.32	4	78.25	77.50	0	3,717	0.00%
2023/09/27	4	80.83	0	0.00	81.50	4	3,621	0.11%
2023/09/26	2.2	81.81	0	0.00	81.50	2.2	3,628	0.06%
2023/09/25	1	84.40	1	84.50	84.40	0	3,647	0.00%
2023/09/22	0	0.00	2	83.90	83.90	-2	3,658	-0.05%
2023/09/21	3	83.13	1	82.90	83.10	2	3,731	0.05%
2023/09/20	1.1	83.62	0	0.00	83.80	1.1	3,726	0.03%
2023/09/19	1	85.00	2	86.15	85.30	-1	3,716	-0.03%
2023/09/18	3.1	86.99	6	87.33	86.50	-2.9	3,687	-0.08%
2023/09/15	9	87.14	7.9	86.70	88.00	1.2	3,669	0.03%
2023/09/14	3	84.73	10	84.02	84.40	-7	3,468	-0.20%
2023/09/13	8	81.84	3	81.97	81.10	5	3,336	0.15%
2023/09/12	4	81.05	3	81.37	82.10	1	3,409	0.03%
2023/09/11	3	82.17	20.1	82.38	81.40	-17.1	3,421	-0.50%
2023/09/08	5	81.52	1.1	81.10	81.10	4	3,384	0.12%
2023/09/07	9	83.51	20	82.46	82.60	-11	3,366	-0.33%
2023/09/06	4	79.35	12	79.83	79.10	-8	3,141	-0.25%
2023/09/05	0	0.00	1	77.80	78.00	-1	3,091	-0.03%
2023/09/04	5	76.46	14	75.80	75.90	-9	3,127	-0.29%
2023/09/01	0	0.00	24	76.08	75.90	-24	3,179	-0.75%
2023/08/31	6	74.47	1	74.90	74.60	5	3,227	0.15%
2023/08/30	26	73.45	10	74.40	74.00	16	3,237	0.49%
2023/08/28	0	0.00	2	70.00	70.00	-2	3,396	-0.06%
2023/08/25	1	70.50	2	70.60	70.40	-1	3,864	-0.03%
2023/08/24	1	70.30	0	0.00	70.50	1	3,987	0.03%
2023/08/23	0	0.00	4	70.20	70.50	-4	4,358	-0.09%
2023/08/22	2	71.50	0	0.00	70.00	2	4,483	0.04%
2023/08/15	0	0.00	5	69.70	70.00	-5	4,851	-0.10%
2023/08/14	5	68.14	0	0.00	68.30	5	5,012	0.10%
2023/08/11	4	74.08	0	0.00	73.50	4	5,246	0.08%
2023/08/10	1	74.30	0	0.00	74.30	1	5,432	0.02%
2023/08/09	2.1	76.11	1	77.90	76.30	1.1	5,468	0.02%
2023/08/08	0	76.60	0	0.00	76.50	0	5,589	0.00%
2023/08/07	7	76.73	0	0.00	77.40	7	5,980	0.12%
2023/08/04	1	77.00	0	0.00	76.90	1	6,023	0.02%
2023/08/02	11	76.66	3	78.17	76.70	8	6,144	0.13%
2023/07/31	2	79.68	51	78.49	78.00	-49	6,274	-0.78%
2023/07/28	7	79.33	13	80.08	78.70	-6	6,365	-0.09%
2023/07/27	0	0.00	2	76.50	77.30	-2	6,376	-0.03%
2023/07/26	20.1	73.93	3	74.10	73.40	17.1	6,357	0.27%
2023/07/25	1	75.90	5	75.30	75.60	-4	6,422	-0.06%
2023/07/24	11	75.54	3	75.20	75.10	8	6,526	0.12%
2023/07/21	1	77.40	0	0.00	77.50	1	6,553	0.02%
2023/07/20	0	0.00	1	78.10	78.40	-1	6,608	-0.02%
2023/07/19	0.1	79.00	0	0.00	77.20	0.1	6,638	0.00%
2023/07/18	11	77.63	0	0.00	77.60	11	6,699	0.16%
2023/07/17	4	77.73	0.2	77.30	79.10	3.8	6,752	0.06%
2023/07/14	12.1	77.70	3	77.87	77.70	9.1	6,804	0.13%
2023/07/13	0	79.30	0.3	79.30	78.10	-0.3	6,876	0.00%
2023/07/12	1.3	78.57	0	0.00	78.40	1.3	6,990	0.02%
2023/07/11	3	79.50	2	80.10	79.30	1	7,184	0.01%
2023/07/10	0	0.00	1	77.90	76.70	-1	7,530	-0.01%
2023/07/07	7.5	77.72	1	77.40	77.40	6.5	8,160	0.08%
2023/07/06	0.1	80.94	4	80.35	80.40	-3.9	8,835	-0.04%
2023/07/05	6	80.57	0	0.00	80.50	6	8,981	0.07%
2023/07/04	1	81.30	0	0.00	81.30	1	9,253	0.01%
2023/07/03	3	81.73	1.2	82.02	81.50	1.8	9,335	0.02%
2023/06/30	4	82.23	10	82.24	82.10	-6	9,685	-0.06%
2023/06/29	5	82.28	9	82.83	81.70	-4	9,764	-0.04%
2023/06/28	1	80.40	12	80.33	80.10	-11	9,688	-0.11%
2023/06/27	12	81.71	7	80.69	80.00	5	9,680	0.05%
2023/06/26	1.1	81.60	1	81.30	81.30	0.1	9,683	0.00%
2023/06/21	10.5	84.07	2	83.90	83.50	8.5	9,704	0.09%
2023/06/20	1	86.00	0	0.00	85.80	1	9,637	0.01%
2023/06/19	8.2	89.45	2.1	90.05	88.10	6.2	9,601	0.06%
2023/06/16	10.2	87.33	18	89.24	89.50	-7.8	9,541	-0.08%
2023/06/15	1.2	87.95	0.1	87.80	88.10	1.1	9,426	0.01%
2023/06/13	5	88.36	18	88.17	87.40	-13	9,374	-0.14%
2023/06/12	3	87.00	3	86.67	87.00	0	9,333	0.00%
2023/06/09	1	86.00	1	86.00	86.20	0	9,311	0.00%
2023/06/08	7	86.29	1.1	85.54	85.50	6	9,299	0.06%
2023/06/07	12	89.16	1	88.20	89.20	11	9,253	0.12%
2023/06/06	2	87.30	27	86.81	87.40	-25	9,200	-0.27%
2023/06/02	22.2	88.10	3	87.60	87.70	19.2	9,175	0.21%
2023/06/01	23	87.45	5	87.42	86.90	18	9,233	0.19%
2023/05/31	59	91.01	125	90.95	88.40	-66	9,351	-0.71%	大賣/
2023/05/30	47	88.10	4	88.03	88.40	43	8,932	0.48%
2023/05/29	71	88.87	65	87.58	88.20	6	8,924	0.07%
2023/05/26	14	83.01	10	83.46	82.90	4	8,674	0.05%
2023/05/25	7.1	82.80	7	82.93	82.60	0.1	8,601	0.00%
2023/05/24	3.3	82.76	1	82.60	82.60	2.3	8,610	0.03%
2023/05/23	4.1	81.09	1	82.40	82.80	3.1	8,640	0.04%
2023/05/22	9	81.07	36	82.63	81.00	-27	8,641	-0.31%
2023/05/19	34.1	81.39	8	80.41	80.30	26	8,639	0.30%
2023/05/18	9	82.34	21	82.79	82.10	-12	8,575	-0.14%
2023/05/17	23	82.98	18	83.37	82.80	5	8,470	0.06%
2023/05/16	15	79.86	13	80.15	79.50	2	8,189	0.02%
2023/05/15	25	78.00	0	0.00	77.20	25	8,029	0.31%
2023/05/12	10	77.35	21	78.49	78.90	-11	8,012	-0.14%
2023/05/11	19	78.44	31	79.43	78.50	-12	7,903	-0.15%
2023/05/09	5	76.80	0	0.00	76.50	5	7,550	0.07%
2023/05/08	2	75.55	1	77.10	77.10	1	7,487	0.01%
2023/05/05	7	75.09	0	0.00	75.00	7	7,472	0.09%
2023/05/04	24.1	76.05	5	75.80	75.50	19.1	7,669	0.25%
2023/05/03	0.2	78.13	0	0.00	77.30	0.2	7,660	0.00%
2023/04/27	0	0.00	1	79.30	79.20	-1	7,606	-0.01%
2023/04/26	3	78.50	2	78.15	78.60	1	7,507	0.01%
2023/04/25	4.2	81.96	3	79.80	79.60	1.2	7,458	0.02%
2023/04/24	1	82.60	1	83.60	83.10	0	7,392	0.00%
2023/04/21	3	83.34	4	83.90	82.90	-1	7,385	-0.01%
2023/04/20	15.2	86.78	18	85.91	85.20	-2.9	7,404	-0.04%
2023/04/19	19.1	89.07	17	88.20	87.50	2.1	7,393	0.03%
2023/04/18	7.2	89.11	2	88.50	88.50	5.2	7,363	0.07%
2023/04/17	0	0.00	0.1	90.60	90.20	-0.1	7,372	0.00%
2023/04/14	7.3	89.63	10	90.41	88.30	-2.7	7,251	-0.04%
2023/04/13	27.4	91.61	11	91.32	89.30	16.4	7,066	0.23%
2023/04/12	87.3	92.16	119	93.13	95.40	-31.8	6,675	-0.48%	大賣/
2023/04/11	180	89.28	157	90.11	90.40	23	6,027	0.38%	大買/大賣/
2023/04/10	5	83.56	7	84.06	83.40	-2	5,275	-0.04%
2023/04/07	10	84.97	6	83.77	84.00	4	5,117	0.08%
2023/04/06	4	81.60	10	81.00	81.70	-6	4,834	-0.12%
2023/03/31	75	85.62	69	84.17	83.30	6	4,761	0.13%
2023/03/30	1	80.87	4	80.50	79.50	-3	4,387	-0.07%
2023/03/29	1	77.70	0	0.00	77.90	1	4,307	0.02%
2023/03/28	2	78.30	1	80.30	78.10	1	4,332	0.02%
2023/03/27	6	81.08	0	0.00	79.70	6	4,316	0.14%
2023/03/24	0	0.00	1	81.30	81.30	-1	4,288	-0.02%
2023/03/23	12	79.89	4.2	80.04	80.00	7.8	4,230	0.19%
2023/03/22	3	80.20	1	80.50	79.80	2	4,221	0.05%
2023/03/21	1	80.20	3	80.13	80.10	-2	4,214	-0.05%
2023/03/20	0	0.00	2	78.70	78.90	-2	4,193	-0.05%
2023/03/17	0	0.00	5	77.80	77.40	-5	4,189	-0.12%
2023/03/16	1	76.30	0	0.00	76.00	1	4,209	0.02%
2023/03/15	2	77.90	0	0.00	77.30	2	4,292	0.05%
2023/03/14	0	0.00	3	76.90	77.00	-3	4,350	-0.07%
2023/03/13	0	76.80	13	77.19	77.50	-13	4,424	-0.29%
2023/03/10	1	77.20	0	0.00	77.20	1	4,491	0.02%
2023/03/08	5	80.00	6	79.18	79.70	-1	4,574	-0.02%
2023/03/07	1	79.01	1	79.40	79.00	0	4,603	0.00%
2023/03/06	21.1	81.47	24	80.57	80.30	-2.9	4,617	-0.06%
2023/03/03	6	79.90	13	80.89	81.50	-7	4,709	-0.15%
2023/03/02	17	75.57	12.4	75.42	75.30	4.6	4,504	0.10%
2023/03/01	8	75.56	6	76.10	75.30	2	4,497	0.04%
2023/02/24	18	80.57	12	79.30	78.90	6	4,454	0.13%
2023/02/23	0	0.00	4	83.18	83.50	-4	4,434	-0.09%
2023/02/22	10	82.42	9.6	82.19	82.00	0.4	4,662	0.01%
2023/02/21	5	83.30	6	83.32	83.90	-1	5,227	-0.02%
2023/02/20	0	0.00	4	82.43	82.90	-4	5,457	-0.07%
2023/02/17	7	80.91	9	81.98	80.70	-2	5,453	-0.04%
2023/02/16	3	79.07	6	80.63	81.10	-3	5,428	-0.06%
2023/02/15	3	78.17	5	78.10	77.90	-2	5,561	-0.04%
2023/02/14	0	0.00	3	78.13	78.30	-3	5,519	-0.05%
2023/02/13	6.1	77.09	3	77.57	76.70	3.1	5,568	0.06%
2023/02/10	0.1	78.90	4.6	79.46	78.60	-4.5	5,608	-0.08%
2023/02/09	0	79.80	0	0.00	79.40	0	5,636	0.00%
2023/02/08	1	81.00	0	0.00	80.40	1	5,649	0.02%
2023/02/07	0	0.00	1	80.20	79.70	-1	5,645	-0.02%
2023/02/06	3	80.09	2.2	80.02	79.60	0.8	5,676	0.01%
2023/02/03	19	81.47	15	81.91	81.50	4	5,641	0.07%
2023/02/02	5.2	82.84	9.5	82.60	82.70	-4.3	5,594	-0.08%
2023/02/01	0.5	77.61	1.1	77.91	79.00	-0.6	5,494	-0.01%
2023/01/30	3.1	74.29	8	75.31	76.40	-4.9	5,323	-0.09%
2023/01/17	5	71.98	3	72.27	72.50	2	5,237	0.04%
2023/01/16	0	0.00	1	71.70	71.80	-1	5,278	-0.02%
2023/01/13	0	0.00	1	73.10	71.00	-1	5,309	-0.02%
2023/01/12	0	0.00	1	72.70	72.20	-1	5,361	-0.02%
2023/01/11	2	73.20	3	73.20	72.90	-1	5,391	-0.02%
2023/01/10	0	0.00	4	73.25	72.80	-4	5,429	-0.07%
2023/01/09	1	72.10	4	72.00	72.00	-3	5,357	-0.06%
2023/01/06	0	69.70	7	70.56	71.00	-7	5,343	-0.13%
2023/01/05	0	0.00	4	71.18	69.30	-4	5,345	-0.07%
2023/01/04	0	0.00	14	67.95	68.20	-14	5,307	-0.26%
2023/01/03	0	0.00	38	66.27	67.40	-38	5,384	-0.71%
2022/12/30	0	0.00	9	66.00	65.00	-9	5,408	-0.17%
2022/12/29	0	0.00	30	64.25	65.50	-30	5,502	-0.55%
2022/12/28	2	64.70	0	65.10	64.50	2	5,798	0.03%
2022/12/27	0	0.00	1	66.70	66.60	-1	5,940	-0.02%
2022/12/23	0	0.00	2	65.55	66.20	-2	6,004	-0.03%
2022/12/21	4	66.63	7	66.70	66.30	-3	6,041	-0.05%
2022/12/20	3	67.03	35	67.55	66.70	-32	6,045	-0.53%
2022/12/14	1	71.30	2	71.40	71.10	-1	6,116	-0.02%
2022/12/13	1	70.40	0	0.00	70.70	1	6,106	0.02%
2022/12/09	0	0.00	1	70.00	69.80	-1	6,104	-0.02%
2022/12/08	2	69.60	0	0.00	69.60	2	6,106	0.03%
2022/12/07	5	70.46	0	0.00	69.50	5	6,099	0.08%
2022/12/06	4	74.25	1	74.30	72.50	3	6,032	0.05%
2022/12/05	4	77.00	2	76.80	76.30	2	5,967	0.03%
2022/12/02	1	75.60	0	0.00	76.10	1	5,958	0.02%
2022/12/01	0	0.00	1.1	74.48	75.00	-1.1	5,905	-0.02%
2022/11/30	1	72.80	0.4	72.70	72.90	0.6	5,877	0.01%
2022/11/29	5	71.90	7.2	71.52	71.50	-2.2	5,948	-0.04%
2022/11/28	1	72.30	31.1	72.26	72.80	-30.1	5,931	-0.51%
2022/11/25	12.1	73.38	5	73.22	72.60	7.1	5,916	0.12%
2022/11/24	3	76.50	2.5	76.59	76.90	0.5	5,713	0.01%
2022/11/23	3.1	75.20	27	75.20	75.10	-23.9	5,706	-0.42%
2022/11/22	0	0.00	61	74.90	74.50	-61	5,738	-1.06%
2022/11/21	0.1	76.90	1	76.00	75.50	-0.9	5,732	-0.02%
2022/11/18	75	79.32	48.5	78.49	77.30	26.5	5,687	0.47%
2022/11/17	122	78.33	177.5	77.66	78.80	-55.5	5,449	-1.02%	大買/大賣/
2022/11/16	55	77.28	33	75.28	78.20	22	4,874	0.45%
2022/11/15	10	71.25	10	71.14	71.10	0	4,611	0.00%
2022/11/14	18.2	71.49	28	70.52	70.60	-9.9	4,618	-0.21%
2022/11/11	4	70.88	26.5	71.19	71.10	-22.5	4,619	-0.49%
2022/11/10	0	0.00	20	67.95	68.00	-20	4,493	-0.45%
2022/11/09	0	0.00	24	68.06	67.80	-24	4,664	-0.51%
2022/11/08	4.1	67.55	1	68.40	66.50	3.1	4,761	0.07%
2022/11/07	0	0.00	3	66.60	66.40	-3	4,790	-0.06%
2022/11/04	0.1	64.60	1	65.60	65.60	-1	4,774	-0.02%
2022/11/03	0	0.00	3	64.50	65.00	-3	4,775	-0.06%
2022/11/02	0	0.00	2	63.35	63.60	-2	4,769	-0.04%
2022/11/01	1	62.20	5	63.06	62.20	-4	4,755	-0.08%
2022/10/31	7	63.20	2	62.85	62.40	5	4,775	0.10%
2022/10/28	1	61.11	2	61.30	62.40	-1	4,779	-0.02%
2022/10/27	3	64.93	3	65.13	65.50	0	4,668	0.00%
2022/10/26	1	64.00	0	0.00	63.70	1	4,718	0.02%
2022/10/25	10	65.00	10	65.70	63.90	0	4,773	0.00%
2022/10/24	35	67.69	35	65.71	65.20	0	4,779	0.00%
2022/10/21	8.1	66.72	8	65.38	65.10	0.1	4,787	0.00%
2022/10/20	2.1	65.20	0	0.00	67.60	2.1	4,789	0.04%
2022/10/19	3.1	67.86	9	66.63	65.60	-5.9	4,846	-0.12%
2022/10/18	2	67.70	0	0.00	67.50	2	4,834	0.04%
2022/10/17	7	62.96	1	64.00	66.00	6	4,872	0.12%
2022/10/14	3	64.33	4	64.83	64.60	-1	4,999	-0.02%
2022/10/13	0	0.00	1	63.40	60.50	-1	5,060	-0.02%
2022/10/12	13	63.34	3.2	63.71	63.50	9.8	5,071	0.19%
2022/10/11	2.1	63.11	25	64.15	63.10	-23	5,096	-0.45%
2022/10/07	0	0.00	26	69.00	68.50	-26	5,077	-0.51%
2022/10/06	28	70.47	0	0.00	70.10	28	5,125	0.55%
2022/10/05	23	71.80	25	71.30	71.50	-2	5,108	-0.04%
2022/10/04	23	68.57	25	69.37	70.40	-2	4,902	-0.04%
2022/10/03	0	0.00	2	64.90	64.90	-2	4,804	-0.04%
2022/09/30	0	60.80	1	62.60	63.80	-1	4,937	-0.02%
2022/09/29	0	62.00	2	62.65	61.90	-2	5,048	-0.04%
2022/09/27	0	0.00	1	64.00	64.60	-1	5,367	-0.02%
2022/09/23	0.1	67.20	0	0.00	67.10	0.1	5,785	0.00%
2022/09/22	0	0.00	1	66.00	67.80	-1	5,973	-0.02%
2022/09/21	0.1	67.90	0	0.00	67.80	0.1	6,012	0.00%
2022/09/19	2	68.80	0	0.00	68.80	2	6,173	0.03%
2022/09/16	0	0.00	2	70.80	70.00	-2	6,316	-0.03%
2022/09/14	0	0.00	10	71.60	71.60	-10	6,651	-0.15%
2022/09/13	0	0.00	1	72.20	72.30	-1	6,813	-0.01%
2022/09/12	1	71.90	0	0.00	72.00	1	6,959	0.01%
2022/09/08	1	67.70	3	69.30	71.10	-2	7,043	-0.03%
2022/09/07	2	69.45	5	69.20	69.00	-3	7,130	-0.04%
2022/09/06	47	70.58	46	70.15	70.10	1	7,286	0.01%
2022/09/05	5.1	73.02	2	73.20	72.00	3.1	7,391	0.04%
2022/09/02	3	77.17	0	0.00	76.20	3	7,353	0.04%
2022/09/01	1.1	78.51	11	77.97	77.50	-9.9	7,355	-0.14%
2022/08/31	3	79.63	3	79.30	79.60	0	7,426	0.00%
2022/08/30	9	78.99	1	78.80	79.40	8	7,440	0.11%
2022/08/29	2	78.85	1	79.00	78.80	1	7,428	0.01%
2022/08/26	4	83.15	1	84.00	82.80	3	7,448	0.04%
2022/08/25	5	81.84	3.1	81.65	82.30	1.9	7,486	0.03%
2022/08/24	1	80.90	3	80.60	79.80	-2	7,643	-0.03%
2022/08/23	1	80.30	2	81.00	81.00	-1	7,740	-0.01%
2022/08/22	1.1	81.38	4	82.00	81.20	-3	7,891	-0.04%
2022/08/19	3	83.23	0.4	83.43	83.10	2.6	7,889	0.03%
2022/08/17	1	82.60	2	82.50	82.50	-1	7,902	-0.01%
2022/08/16	11	83.45	3	82.97	82.90	8	8,001	0.10%
2022/08/15	27.3	83.55	7.1	82.93	84.20	20.2	7,872	0.26%
2022/08/12	4	79.80	11	79.98	80.00	-7	7,777	-0.09%
2022/08/11	10	77.40	0	0.00	77.00	10	7,792	0.13%
2022/08/09	1	77.80	11	76.85	77.80	-10	8,009	-0.12%
2022/08/05	0	0.00	0.1	79.90	79.60	-0.1	8,109	0.00%
2022/08/04	2	76.00	0	0.00	77.80	2	8,163	0.02%
2022/08/03	1	79.20	20	77.40	77.40	-19	8,206	-0.23%
2022/08/02	0.1	79.73	0.3	79.60	79.50	-0.2	8,304	0.00%
2022/08/01	0	0.00	4	82.00	82.20	-4	8,384	-0.05%
2022/07/29	1	81.90	2	82.00	81.50	-1	8,425	-0.01%
2022/07/27	2	81.95	1	82.20	82.40	1	8,678	0.01%
2022/07/26	0.1	82.50	3	83.93	81.90	-2.9	8,798	-0.03%
2022/07/25	1	85.80	1	86.00	85.60	0	8,920	0.00%
2022/07/22	0.1	89.00	3	88.60	87.00	-2.9	9,113	-0.03%
2022/07/21	5	87.40	7	87.54	88.50	-2	9,241	-0.02%
2022/07/20	3	84.50	5	84.76	84.00	-2	9,196	-0.02%
2022/07/19	1	81.70	2.1	82.76	82.80	-1.1	9,297	-0.01%
2022/07/18	0	0.00	1	82.70	82.60	-1	9,398	-0.01%
2022/07/15	0	0.00	1	80.40	80.40	-1	9,592	-0.01%
2022/07/14	1	77.20	1	80.00	80.20	0	9,771	0.00%
2022/07/13	0	0.00	2	79.50	77.50	-2	9,966	-0.02%
2022/07/12	3	78.00	1	78.90	76.00	2	10,015	0.02%
2022/07/11	1	81.50	0	81.10	80.50	1	10,031	0.01%
2022/07/08	8	82.38	14.2	82.24	82.20	-6.2	10,086	-0.06%
2022/07/07	6	77.07	9	78.89	79.20	-3	10,103	-0.03%
2022/07/06	63	80.27	52	77.76	76.90	11	10,163	0.11%
2022/07/05	7.1	78.45	11	79.06	80.30	-3.9	10,364	-0.04%
2022/07/04	10	77.10	20	77.78	76.60	-10	10,261	-0.10%
2022/07/01	17	77.79	15	78.63	74.10	2	10,284	0.02%
2022/06/30	5.2	89.33	2	90.30	88.80	3.2	10,065	0.03%
2022/06/29	1.1	98.44	1	98.30	96.40	0.1	9,984	0.00%
2022/06/28	4.1	100.84	11	102.27	98.90	-6.9	10,019	-0.07%
2022/06/27	2.3	101.33	4	101.88	101.50	-1.7	10,126	-0.02%
2022/06/24	4	100.38	12	101.14	99.50	-8	10,231	-0.08%
2022/06/23	2	95.25	6	96.93	97.40	-4	10,307	-0.04%
2022/06/22	8.4	97.67	3.1	97.17	95.70	5.3	10,628	0.05%
2022/06/21	7.2	100.39	19	99.59	103.00	-11.8	11,029	-0.11%
2022/06/20	8.5	99.58	11	100.14	95.10	-2.5	11,328	-0.02%
2022/06/17	1	103.50	23.1	102.55	102.50	-22.1	11,562	-0.19%
2022/06/16	9	106.28	3	106.17	104.50	6	11,948	0.05%
2022/06/15	13	109.69	2	108.50	108.00	11	13,104	0.08%
2022/06/14	9	106.78	12.7	109.04	110.00	-3.7	13,672	-0.03%
2022/06/13	1.1	111.54	3	111.50	112.00	-1.9	13,762	-0.01%
2022/06/10	0	0.00	5	115.00	115.50	-5	13,981	-0.04%
2022/06/09	13.1	117.73	1.2	118.26	117.00	11.9	14,163	0.08%
2022/06/08	4.2	121.53	1	121.50	120.50	3.2	14,185	0.02%
2022/06/06	2	121.50	4	121.75	121.50	-2	14,772	-0.01%
2022/06/02	9	124.00	3	123.33	122.50	6	15,282	0.04%
2022/06/01	12.1	126.17	46.1	126.44	125.00	-34	15,673	-0.22%
2022/05/31	24	122.83	36	122.64	124.00	-12	16,283	-0.07%
2022/05/30	4	121.38	47.2	121.84	123.00	-43.2	17,589	-0.25%
2022/05/27	1	116.00	36	116.00	116.00	-35	17,808	-0.20%
2022/05/26	7	114.43	36	115.71	114.00	-29	17,874	-0.16%
2022/05/25	1	115.00	11	114.68	116.00	-10	17,954	-0.06%
2022/05/24	6	116.17	1	113.50	114.00	5	18,134	0.03%
2022/05/23	2	118.00	4.1	118.89	119.00	-2.1	18,170	-0.01%
2022/05/20	1	118.50	0	0.00	118.50	1	18,456	0.01%
2022/05/19	3	117.67	4	118.00	119.50	-1	18,747	-0.01%
2022/05/18	5	123.10	2	124.25	121.00	3	19,272	0.02%
2022/05/17	2	120.75	9	119.44	121.00	-7	19,361	-0.04%
2022/05/13	0	0.00	2	118.00	119.00	-2	19,507	-0.01%
2022/05/12	1	115.50	0	0.00	115.00	1	19,454	0.01%
2022/05/11	1	117.00	1	117.50	117.00	0	19,382	0.00%
2022/05/10	14	117.86	4	118.00	120.00	10	19,310	0.05%
2022/05/09	7	116.79	1	120.00	116.00	6	19,198	0.03%
2022/05/06	21	123.52	20	123.50	123.50	1	19,095	0.01%
2022/05/05	4	125.25	6	126.08	126.50	-2	19,026	-0.01%
2022/05/04	3	122.66	6	122.83	121.50	-3	18,865	-0.02%
2022/05/03	3	121.83	3	121.67	121.00	0	18,774	0.00%
2022/04/29	2	128.75	24	130.50	125.00	-22	18,676	-0.12%
2022/04/28	5.1	122.84	7	123.93	124.50	-1.9	18,491	-0.01%
2022/04/27	16	120.16	23	120.07	121.00	-7	18,314	-0.04%
2022/04/26	5	123.10	0	0.00	122.00	5	18,132	0.03%
2022/04/25	10.5	123.11	2	123.25	121.50	8.5	18,061	0.05%
2022/04/22	12.2	129.12	1	129.50	130.50	11.2	17,913	0.06%
2022/04/21	4	129.63	8	129.94	133.00	-4	17,886	-0.02%
2022/04/19	49.2	125.11	19.2	125.68	122.50	30	17,593	0.17%
2022/04/18	2	130.75	1	130.00	129.00	1	17,419	0.01%
2022/04/15	1	134.00	4	132.00	132.00	-3	17,359	-0.02%
2022/04/14	1.3	134.82	0	0.00	133.50	1.3	17,365	0.01%
2022/04/13	10	133.95	7	133.50	133.00	3	17,319	0.02%
2022/04/12	5.3	132.95	1	132.00	133.00	4.3	17,198	0.02%
2022/04/11	49.2	138.21	6	140.08	135.50	43.2	17,021	0.25%
2022/04/08	8	150.44	0	0.00	150.50	8	16,700	0.05%
2022/04/07	19	153.50	2	152.00	149.00	17	16,589	0.10%
2022/04/06	3.1	155.74	2	160.25	160.50	1.1	16,406	0.01%
2022/04/01	8	158.75	3	159.50	159.00	5	16,356	0.03%
2022/03/31	7	161.71	0	0.00	161.00	7	16,272	0.04%
2022/03/30	4	167.75	4	168.38	165.00	0	16,271	0.00%
2022/03/29	6	165.33	1	164.50	165.00	5	16,223	0.03%
2022/03/28	5	161.10	3	161.17	165.50	2	16,260	0.01%
2022/03/25	16.2	165.24	22.1	164.76	163.00	-5.9	16,180	-0.04%
2022/03/24	16.2	173.86	11.3	172.24	171.50	4.9	15,809	0.03%
2022/03/23	31.3	179.45	39.1	177.32	178.00	-7.9	15,302	-0.05%
2022/03/22	22.3	174.72	14	173.29	178.00	8.3	14,991	0.06%
2022/03/21	50	177.26	31	174.73	173.50	19	14,718	0.13%
2022/03/18	100	178.17	109	177.31	176.50	-9	14,344	-0.06%	大賣/
2022/03/17	52	172.04	49.6	172.66	174.00	2.4	13,091	0.02%
2022/03/16	10	158.05	13	159.23	158.50	-3	12,472	-0.02%
2022/03/15	15	155.87	26	158.90	153.50	-11	12,314	-0.09%
2022/03/14	23.7	162.32	5.1	162.40	164.00	18.6	12,172	0.15%
2022/03/11	0	0.00	1	158.00	157.50	-1	12,204	-0.01%
2022/03/10	15	158.17	10	159.40	158.50	5	12,308	0.04%
2022/03/09	15	159.00	8	155.25	153.50	7	12,373	0.06%
2022/03/08	62	162.64	54.1	159.15	157.00	7.9	12,531	0.06%
2022/03/07	33.2	162.26	41.1	160.12	162.00	-8	12,232	-0.07%
2022/03/04	60.2	173.19	43.2	172.28	169.00	17	11,928	0.14%
2022/03/03	77.4	170.03	105	172.94	171.50	-27.6	11,303	-0.24%	大賣/
2022/03/02	13	159.88	21	158.57	160.00	-8	10,054	-0.08%
2022/02/25	18	146.61	27	144.00	143.50	-9	9,824	-0.09%
2022/02/24	7	144.57	10	143.65	141.50	-3	9,881	-0.03%
2022/02/23	17.1	153.40	15	152.23	151.00	2.1	10,236	0.02%
2022/02/22	13	153.50	9.4	153.54	151.50	3.6	10,368	0.03%
2022/02/21	13.4	163.60	24.2	164.48	161.00	-10.8	10,231	-0.11%
2022/02/18	95.1	160.96	83.1	161.54	162.50	12	10,224	0.12%
2022/02/17	5.1	153.69	3	153.50	151.50	2.1	9,904	0.02%
2022/02/16	54	149.84	82	153.78	155.50	-28	9,991	-0.28%
2022/02/15	0	0.00	21	142.05	141.50	-21	10,092	-0.21%
2022/02/14	1	142.00	1	142.50	142.00	0	10,733	0.00%
2022/02/10	1	148.00	0	0.00	148.50	1	11,265	0.01%
2022/02/09	2	148.97	0	0.00	150.00	2	11,402	0.02%
2022/02/08	0	0.00	1	147.00	146.00	-1	11,481	-0.01%
2022/01/26	0	0.00	2	141.50	141.00	-2	11,768	-0.02%
2022/01/25	1	137.00	0	0.00	137.00	1	12,210	0.01%
2022/01/24	0	0.00	1	134.50	140.50	-1	12,678	-0.01%
2022/01/21	2	142.25	9	141.72	139.00	-7	13,031	-0.05%
2022/01/19	3	145.00	0	147.00	144.50	3	13,633	0.02%
2022/01/18	1	152.50	6	151.67	148.00	-5	13,849	-0.04%
2022/01/17	1	148.50	5	149.90	150.00	-4	14,101	-0.03%
2022/01/14	1	144.50	5.2	147.48	149.50	-4.2	14,265	-0.03%
2022/01/13	14	146.25	0	0.00	144.50	14	14,534	0.10%
2022/01/12	1	147.00	3	148.33	148.50	-2	14,498	-0.01%
2022/01/11	10	147.85	5	144.50	145.00	5	14,569	0.03%
2022/01/10	2	149.75	3	153.33	152.00	-1	14,535	-0.01%
2022/01/07	5	150.80	4	149.00	148.50	1	14,682	0.01%
2022/01/06	5.1	155.29	4.4	157.02	155.00	0.7	14,744	0.00%
2022/01/05	3	159.83	2.1	157.52	158.00	0.9	14,851	0.01%
2022/01/04	1	161.50	0	0.00	161.50	1	14,915	0.01%
2022/01/03	2	164.50	0	0.00	164.50	2	15,049	0.01%
2021/12/30	1	164.00	4.3	164.50	165.00	-3.3	15,181	-0.02%
2021/12/29	3	164.00	2	163.25	163.00	1	15,371	0.01%
2021/12/28	4	167.63	1	167.50	165.50	3	15,706	0.02%
2021/12/27	1	166.00	1	168.00	168.00	0	16,035	0.00%
2021/12/24	0	0.00	2	166.50	165.50	-2	16,183	-0.01%
2021/12/23	2	169.00	15	167.67	169.00	-13	16,265	-0.08%
2021/12/22	6	169.42	7	169.50	165.00	-1	16,277	-0.01%
2021/12/21	7	166.21	15	167.03	164.50	-8	16,226	-0.05%
2021/12/20	1	165.00	11	163.82	163.50	-10	16,291	-0.06%
2021/12/17	2	164.00	0	0.00	163.50	2	16,348	0.01%
2021/12/16	2	164.00	15	165.70	167.50	-13	16,456	-0.08%
2021/12/15	1	160.00	27	159.61	161.00	-26	16,484	-0.16%
2021/12/14	7	154.43	36	156.11	154.00	-29	16,523	-0.18%
2021/12/13	1	159.50	2	161.00	160.00	-1	16,597	-0.01%
2021/12/10	5	159.70	2	159.00	159.00	3	16,904	0.02%
2021/12/09	1	167.50	3	165.83	164.50	-2	16,928	-0.01%
2021/12/08	5	167.00	11	168.14	164.00	-6	17,062	-0.04%
2021/12/07	12	168.50	2.1	166.83	166.00	9.9	17,168	0.06%
2021/12/06	12	171.13	11.4	172.58	173.00	0.6	17,134	0.00%
2021/12/03	19.4	171.51	14.5	172.66	171.00	4.9	17,146	0.03%
2021/12/02	37	171.15	22	169.05	167.00	15	17,226	0.09%
2021/12/01	20.6	164.31	37	165.36	167.50	-16.4	16,882	-0.10%
2021/11/30	2.5	160.52	5	162.40	161.00	-2.5	16,847	-0.01%
2021/11/29	4	155.63	3	155.50	156.00	1	17,080	0.01%
2021/11/26	6	156.25	2	155.50	155.50	4	17,360	0.02%
2021/11/25	6	159.50	0	0.00	158.50	6	17,456	0.03%
2021/11/24	9	159.44	10	160.95	162.00	-1	17,501	-0.01%
2021/11/23	26.2	161.67	20	161.53	161.00	6.2	17,568	0.04%
2021/11/22	79	166.70	95	165.81	165.00	-16	17,742	-0.09%
2021/11/19	17	159.12	8	160.00	157.00	9	17,541	0.05%
2021/11/18	4	165.13	3	166.17	164.00	1	17,641	0.01%
2021/11/17	19	165.32	10.1	164.71	165.00	8.9	17,841	0.05%
2021/11/16	12	162.29	19.1	163.20	163.50	-7.1	18,130	-0.04%
2021/11/15	20	160.85	14.2	162.12	158.00	5.8	18,522	0.03%
2021/11/12	30	158.87	39	157.69	156.50	-9	19,245	-0.05%
2021/11/11	31.1	157.47	29	157.78	155.00	2.1	19,449	0.01%
2021/11/10	11	147.64	54	149.86	151.50	-43	19,775	-0.22%
2021/11/09	6	148.08	16.2	145.43	148.50	-10.2	20,183	-0.05%
2021/11/08	14.2	141.47	15	139.73	139.00	-0.8	20,294	0.00%
2021/11/05	4	143.62	5	143.60	144.50	-1	20,862	0.00%
2021/11/04	3.1	141.48	7	144.21	141.50	-3.9	21,186	-0.02%
2021/11/03	9.1	141.87	15	141.87	144.00	-5.9	21,558	-0.03%
2021/11/02	23.2	147.68	17.1	150.01	143.00	6.1	21,513	0.03%
2021/11/01	10.2	149.49	8	148.69	147.50	2.2	21,303	0.01%
2021/10/29	12	143.67	4	143.63	142.50	8	21,128	0.04%
2021/10/28	18	139.83	29.3	141.06	142.50	-11.3	20,966	-0.05%
2021/10/27	8	134.44	18.2	134.53	134.50	-10.2	20,899	-0.05%
2021/10/26	24.2	132.98	12.3	133.79	130.50	11.9	21,149	0.06%
2021/10/25	23.5	130.10	31.2	127.99	132.00	-7.7	21,707	-0.04%
2021/10/22	12.2	126.15	21	127.00	128.00	-8.8	22,361	-0.04%
2021/10/21	22	123.93	22	125.61	123.00	0	23,211	0.00%
2021/10/20	5	119.80	4	121.25	120.00	1	23,493	0.00%
2021/10/19	8	121.56	15.1	122.50	121.00	-7.1	25,066	-0.03%
2021/10/18	1	117.97	1	119.50	118.50	0	26,206	0.00%
2021/10/15	1	121.44	5	120.60	118.00	-4	27,347	-0.01%
2021/10/14	12	115.21	26	115.83	116.50	-14	28,322	-0.05%
2021/10/13	17	113.56	13	116.12	111.50	4	28,502	0.01%
2021/10/12	5	119.20	6	118.08	117.00	-1	28,564	0.00%
2021/10/08	12	122.67	4	124.00	119.50	8	28,733	0.03%
2021/10/07	4	123.13	31	122.81	123.00	-27	28,944	-0.09%
2021/10/06	15	118.67	16.1	118.59	117.50	-1.1	29,236	0.00%
2021/10/05	23.1	117.27	33	115.89	119.50	-10	29,528	-0.03%
2021/10/04	23	118.02	21.4	118.40	113.00	1.7	29,546	0.01%
2021/10/01	29	124.69	2	128.75	122.50	27	29,663	0.09%
2021/09/30	15	127.27	8	130.88	131.00	7	30,246	0.02%
2021/09/29	8	127.57	2	128.75	129.00	6	30,977	0.02%
2021/09/28	14.1	134.49	12	133.46	132.50	2.1	32,629	0.01%
2021/09/27	6	136.00	7	136.07	136.00	-1	33,739	0.00%
2021/09/24	1	132.00	21	131.50	132.00	-20	34,646	-0.06%
2021/09/23	13	130.65	7	127.64	127.00	6	35,414	0.02%
2021/09/22	11	130.00	3	134.00	130.00	8	35,954	0.02%
2021/09/17	1	132.00	11	129.77	133.00	-10	37,050	-0.03%
2021/09/16	23	128.37	28	128.32	128.00	-5	38,257	-0.01%
2021/09/15	38	127.76	14	126.96	126.00	24	38,955	0.06%
2021/09/14	14	133.32	39	134.71	132.50	-25	38,952	-0.06%
2021/09/13	16	140.56	8	138.19	137.00	8	38,962	0.02%
2021/09/10	28	140.18	21	140.69	141.00	7	39,056	0.02%
2021/09/09	10	135.20	11	137.27	138.00	-1	38,969	0.00%
2021/09/08	54	134.81	50	133.06	134.00	4	38,931	0.01%
2021/09/07	34.3	132.69	6	134.17	133.50	28.3	38,964	0.07%
2021/09/06	15.1	139.64	19.1	137.68	136.50	-4	38,825	-0.01%
2021/09/03	4	139.25	6	140.00	139.00	-2	38,888	-0.01%
2021/09/02	16.1	143.76	30.1	142.17	140.00	-14	38,937	-0.04%
2021/09/01	47.1	144.54	44	145.70	148.00	3.1	38,896	0.01%
2021/08/31	25	142.56	27	140.24	140.00	-2	38,843	-0.01%
2021/08/30	2.1	139.98	6	139.58	139.50	-4	39,138	-0.01%
2021/08/27	13	138.19	33	137.06	139.00	-20	39,411	-0.05%
2021/08/26	52	144.15	45.2	140.98	140.00	6.8	39,495	0.02%
2021/08/25	40.2	139.91	40.3	141.17	142.00	-0.1	39,566	0.00%
2021/08/24	27.2	138.44	12.5	140.46	135.50	14.7	40,059	0.04%
2021/08/23	14.5	140.18	16.4	139.93	140.00	-1.9	40,213	0.00%
2021/08/20	37	133.34	40	133.00	133.00	-3	40,683	-0.01%
2021/08/19	46.3	135.11	58	132.80	130.50	-11.7	40,705	-0.03%
2021/08/18	83	136.76	76.6	136.58	143.00	6.5	41,179	0.02%
2021/08/17	34.1	138.47	54	135.55	132.50	-19.9	41,023	-0.05%
2021/08/16	26	137.87	47.1	137.95	143.50	-21.1	41,087	-0.05%
2021/08/13	48.4	143.64	28	143.63	140.50	20.4	40,593	0.05%
2021/08/12	32	158.48	25	158.06	156.00	7	40,534	0.02%
2021/08/11	61.8	164.01	80	161.12	160.00	-18.3	40,888	-0.04%
2021/08/10	27	171.78	25	171.26	173.00	2	40,474	0.00%
2021/08/09	32.3	174.22	28	170.75	170.00	4.3	40,505	0.01%
2021/08/06	15	182.57	3.1	183.24	182.50	11.9	40,913	0.03%
2021/08/05	15.1	182.68	19	182.79	185.00	-3.9	41,731	-0.01%
2021/08/04	15.3	186.53	19.3	183.65	182.00	-4	42,340	-0.01%
2021/08/03	6	185.17	13	185.65	185.50	-7	42,249	-0.02%
2021/08/02	35	186.73	20.1	187.41	183.00	14.9	42,628	0.04%
2021/07/30	29.1	187.11	32.5	183.56	180.50	-3.4	42,590	-0.01%
2021/07/29	86.2	184.57	89.4	182.09	188.50	-3.2	42,758	-0.01%
2021/07/28	62.9	181.05	49.4	178.19	175.00	13.5	42,512	0.03%
2021/07/27	74.1	203.21	78.9	204.59	194.00	-4.8	42,076	-0.01%
2021/07/26	69	203.50	40	202.09	201.50	29	41,419	0.07%
2021/07/23	144.4	203.06	178.9	203.87	197.00	-34.6	41,083	-0.08%	大買/大賣/
2021/07/22	106.4	188.41	128.1	191.75	196.50	-21.7	39,927	-0.05%	大買/大賣/
2021/07/21	114.4	181.63	101.1	179.99	179.00	13.3	38,802	0.03%	大買/大賣/
2021/07/20	108.3	175.71	96.3	174.43	173.00	12	37,735	0.03%	大買/
2021/07/19	10	169.35	13	167.73	172.50	-3	36,614	-0.01%
2021/07/16	23.1	164.29	13	163.69	163.50	10.1	36,415	0.03%
2021/07/15	8	163.13	8	163.81	164.50	0	36,323	0.00%
2021/07/14	40	158.73	34	159.18	159.00	6	36,166	0.02%
2021/07/13	21	168.17	10.3	163.15	162.00	10.7	35,852	0.03%
2021/07/12	17.3	170.07	29.4	171.34	171.00	-12.1	35,506	-0.03%
2021/07/09	27	164.54	27	165.70	164.50	0	35,077	0.00%
2021/07/08	36	166.96	41.4	167.93	166.00	-5.4	34,874	-0.02%
2021/07/07	66.3	170.39	30	169.20	165.00	36.3	35,149	0.10%
2021/07/06	26.1	174.25	52	174.93	172.50	-25.9	35,027	-0.07%
2021/07/05	170.4	180.46	137.1	181.01	170.00	33.3	35,270	0.09%	大買/大賣/
2021/07/02	63.1	168.07	112.3	167.12	174.00	-49.2	34,121	-0.14%	大賣/
2021/07/01	83	165.93	62	164.54	158.50	21	33,859	0.06%
2021/06/30	41	158.01	56	159.04	163.00	-15	33,203	-0.05%
2021/06/29	31.5	154.73	26	153.96	154.00	5.5	32,843	0.02%
2021/06/28	111.2	153.05	127	153.76	154.00	-15.8	32,911	-0.05%	大買/大賣/
2021/06/25	132.5	142.59	205.8	144.41	146.50	-73.3	32,506	-0.23%	大買/大賣/
2021/06/24	116.1	134.97	82.1	134.87	136.00	34	31,619	0.11%	大買/
2021/06/23	9	127.78	24	130.40	133.00	-15	30,984	-0.05%
2021/06/22	7	121.93	11	122.64	121.00	-4	31,097	-0.01%
2021/06/21	28.2	121.80	11.1	123.10	120.50	17.2	31,263	0.05%
2021/06/18	39	130.38	42	131.81	129.00	-3	31,803	-0.01%
2021/06/17	12	128.96	11	128.86	131.50	1	31,874	0.00%
2021/06/16	17.2	131.49	5	132.40	129.50	12.2	31,976	0.04%
2021/06/15	23	133.39	24.1	134.08	136.00	-1.1	32,598	0.00%
2021/06/11	26.1	133.39	12.3	132.50	131.00	13.9	32,521	0.04%
2021/06/10	38.2	133.63	37.1	132.65	132.00	1.1	33,066	0.00%
2021/06/09	6.1	131.51	4	130.75	131.50	2.1	33,186	0.01%
2021/06/08	16.2	133.31	5.4	133.21	130.50	10.8	33,157	0.03%
2021/06/07	53.1	135.40	70	135.44	135.50	-17	33,082	-0.05%
2021/06/04	44.4	137.66	21	136.50	139.00	23.4	32,754	0.07%
2021/06/03	4	135.13	15	135.07	135.50	-11	32,674	-0.03%
2021/06/02	24	136.13	24.3	137.07	134.50	-0.3	32,743	0.00%
2021/06/01	94.1	141.67	112	139.83	136.50	-17.9	32,623	-0.05%	大賣/
2021/05/31	81.1	136.58	74.3	135.08	134.00	6.8	32,109	0.02%
2021/05/28	134.3	133.81	102.2	134.56	135.00	32.1	32,079	0.10%	大買/大賣/
2021/05/27	44.2	126.68	50.2	127.34	126.50	-6	31,786	-0.02%
2021/05/26	66.1	131.25	85	130.34	126.00	-19	31,719	-0.06%
2021/05/25	53	123.61	114.4	125.33	128.50	-61.4	31,670	-0.19%	大賣/
2021/05/24	55.2	111.52	60	112.47	117.00	-4.8	31,912	-0.02%
2021/05/21	79	104.04	66	103.36	106.50	13	32,155	0.04%
2021/05/20	33.3	103.82	52.5	106.70	101.50	-19.2	31,940	-0.06%
2021/05/19	90.5	111.52	63	110.94	112.50	27.5	31,854	0.09%
2021/05/18	30	104.15	14	105.64	107.00	16	31,891	0.05%
2021/05/17	29.1	99.10	17	102.82	97.70	12.1	32,241	0.04%
2021/05/14	79	118.36	91	114.01	108.50	-12	31,922	-0.04%
2021/05/13	85	115.85	75	111.00	115.00	10	31,103	0.03%
2021/05/12	45	114.56	41	115.33	112.00	4	30,227	0.01%
2021/05/11	23	124.80	20	124.00	124.00	3	29,540	0.01%
2021/05/10	30	142.28	25	140.66	137.50	5	29,435	0.02%
2021/05/07	33	133.85	20	137.60	139.50	13	28,925	0.04%
2021/05/06	113.1	129.23	103	127.78	127.00	10.1	28,709	0.04%	大買/大賣/
2021/05/05	28.3	136.05	44	126.82	123.00	-15.7	28,203	-0.06%
2021/05/04	11.2	137.35	14.2	138.37	136.50	-3.1	27,815	-0.01%
2021/05/03	20.1	155.10	19.3	155.58	151.50	0.8	27,521	0.00%
2021/04/29	6.3	167.16	28.2	166.99	168.00	-21.9	27,241	-0.08%
2021/04/28	56	169.00	34	166.87	165.00	22	27,134	0.08%
2021/04/27	3	164.00	3	164.67	164.50	0	26,958	0.00%
2021/04/26	2	154.48	6	157.50	161.50	-4	27,069	-0.01%
2021/04/23	3	144.83	14	146.14	150.00	-11	27,253	-0.04%
2021/04/22	14	147.21	10	147.80	145.00	4	27,692	0.01%
2021/04/21	0	0.00	5	151.40	153.00	-5	28,505	-0.02%
2021/04/20	6	144.33	7	144.71	147.00	-1	28,550	0.00%
2021/04/19	2	137.75	13	139.73	142.00	-11	28,673	-0.04%
2021/04/16	4	140.25	6	140.17	139.50	-2	28,936	-0.01%
2021/04/15	8	134.88	9.9	135.50	137.00	-1.9	29,104	-0.01%
2021/04/14	13	130.77	15	134.37	138.00	-2	29,421	-0.01%
2021/04/13	106.6	142.78	92.5	143.58	137.50	14.1	29,575	0.05%	大買/
2021/04/12	120.5	138.04	126	136.07	137.00	-5.5	29,131	-0.02%	大買/大賣/
2021/04/09	97.5	137.46	97	135.95	131.50	0.5	28,986	0.00%
2021/04/08	35	130.26	54	132.49	136.00	-19	28,283	-0.07%
2021/04/07	146	121.89	155	119.99	124.00	-9	28,316	-0.03%	大買/大賣/
2021/04/06	23	114.09	42.2	113.32	116.00	-19.2	28,187	-0.07%
2021/04/01	40	107.49	33	106.41	105.50	7	28,751	0.02%
2021/03/31	57	104.99	113.8	104.61	104.00	-56.8	28,576	-0.20%	大賣/
2021/03/30	128	99.43	67	99.53	101.50	61	28,154	0.22%	大買/
2021/03/29	43	95.76	50	95.66	95.70	-7	27,520	-0.03%
2021/03/26	21	92.11	29	92.17	93.70	-8	27,331	-0.03%
2021/03/25	68	92.69	53	91.99	90.60	15	27,332	0.05%
2021/03/24	51	96.16	64	96.00	95.30	-13	27,472	-0.05%
2021/03/23	72.2	97.67	75	98.69	95.30	-2.8	27,384	-0.01%
2021/03/22	19	94.13	5	93.96	93.80	14	26,705	0.05%
2021/03/19	33	93.37	36.2	93.30	93.70	-3.2	26,856	-0.01%
2021/03/18	44.2	94.31	68	94.40	94.00	-23.8	26,880	-0.09%
2021/03/17	30	89.74	12.3	89.94	90.00	17.7	26,435	0.07%
2021/03/16	35.3	92.12	47.2	91.60	89.50	-11.9	26,542	-0.04%
2021/03/15	24	88.70	35	90.17	90.10	-11	26,602	-0.04%
2021/03/12	22	87.77	9	87.63	86.70	13	26,703	0.05%
2021/03/11	15	87.63	38	87.52	89.00	-23	27,580	-0.08%
2021/03/10	29	85.82	7	84.90	84.50	22	28,013	0.08%
2021/03/09	5	85.62	8	85.51	85.10	-3	28,215	-0.01%
2021/03/08	15	88.57	14	89.78	86.20	1	28,994	0.00%
2021/03/05	18	85.99	16	87.20	87.00	2	29,820	0.01%
2021/03/04	19	89.89	20	88.85	87.80	-1	29,933	0.00%
2021/03/03	58	87.99	23	87.56	90.60	35	29,980	0.12%
2021/03/02	62	93.34	71.1	91.86	86.80	-9	30,062	-0.03%
2021/02/26	69.1	90.02	79	90.55	91.40	-10	29,945	-0.03%
2021/02/25	58	92.65	53	91.28	90.60	5	30,326	0.02%
2021/02/24	60	92.98	63	92.20	92.10	-3	30,487	-0.01%
2021/02/23	45	85.58	69	82.85	86.00	-24	29,911	-0.08%
2021/02/22	22	81.22	27.3	81.49	82.30	-5.3	29,065	-0.02%
2021/02/19	38	73.73	17.2	74.45	74.90	20.8	28,805	0.07%
2021/02/18	64	71.84	45	72.70	72.60	19	28,339	0.07%
2021/02/17	12	67.70	26	68.71	69.10	-14	27,549	-0.05%
2021/02/05	1	63.60	5	62.82	62.90	-4	26,889	-0.01%
2021/02/04	2	62.40	2	62.40	62.30	0	26,811	0.00%
2021/02/03	11	61.70	17	61.35	61.50	-6	26,732	-0.02%
2021/02/02	6	61.48	7	60.81	61.00	-1	26,724	0.00%
2021/02/01	14	58.16	19	59.69	59.60	-5	26,712	-0.02%
2021/01/29	14	59.26	13	58.54	58.50	1	26,606	0.00%
2021/01/28	42	59.34	33	59.99	59.00	9	26,521	0.03%
2021/01/27	8	61.98	8	62.90	61.90	0	26,408	0.00%
2021/01/26	8	61.79	0	0.00	62.50	8	26,334	0.03%
2021/01/25	3	62.27	12	62.98	63.50	-9	26,208	-0.03%
2021/01/22	5	62.82	24.2	62.86	63.00	-19.2	26,023	-0.07%
2021/01/21	14	63.27	10	63.32	63.00	4	25,907	0.02%
2021/01/20	24.2	63.68	4	64.30	61.90	20.2	25,707	0.08%
2021/01/19	14	67.41	4.1	66.83	65.30	9.9	25,404	0.04%
2021/01/18	1	65.90	10	65.60	66.10	-9	25,198	-0.04%
2021/01/15	51	67.47	65	66.90	66.00	-14	24,967	-0.06%
2021/01/14	84	68.24	75	68.12	69.50	9	24,560	0.04%
2021/01/13	2	62.55	16	63.16	64.20	-14	23,805	-0.06%
2021/01/12	13	62.21	15	63.55	61.90	-2	23,653	-0.01%
2021/01/11	84	64.13	85	64.70	64.20	-1	23,474	0.00%
2021/01/08	17	63.45	8	63.28	63.50	9	23,227	0.04%
2021/01/07	9	64.24	17.1	64.60	64.30	-8.1	23,033	-0.04%
2021/01/06	5	62.44	37	62.82	61.60	-32	22,772	-0.14%
2021/01/05	49	64.26	32	63.84	63.40	17	22,621	0.08%
2021/01/04	50	66.09	44	65.85	66.00	6	22,408	0.03%
2020/12/31	8	63.95	11	64.63	64.70	-3	21,919	-0.01%
2020/12/30	110	64.27	58	64.84	63.70	52	21,457	0.24%	大買/
2020/12/29	90	64.30	150.8	63.72	62.10	-60.8	20,765	-0.29%	大賣/
2020/12/28	110	64.35	37	65.42	65.80	73	19,867	0.37%	大買/
2020/12/25	11	58.81	21	58.97	59.90	-10	18,841	-0.05%
2020/12/24	5	58.68	12	58.44	57.90	-7	18,434	-0.04%
2020/12/23	12	56.76	18	56.39	57.50	-6	18,058	-0.03%
2020/12/22	53	56.88	38	56.52	55.50	15	17,830	0.08%
2020/12/21	13	56.45	17	56.52	56.10	-4	17,535	-0.02%
2020/12/18	86	57.95	70	58.19	57.50	16	17,267	0.09%
2020/12/17	14	55.59	9	55.73	56.30	5	16,651	0.03%
2020/12/16	12	55.52	29	55.90	55.20	-17	16,400	-0.10%
2020/12/15	16	54.15	94	55.11	54.60	-78	16,209	-0.48%
2020/12/14	12	57.68	11	58.69	56.80	1	15,845	0.01%
2020/12/11	119	57.82	169	57.82	57.40	-50	15,579	-0.32%	大買/大賣/
2020/12/10	18	59.34	23	59.27	58.60	-5	15,224	-0.03%
2020/12/09	84	61.07	40.7	61.63	60.40	43.3	14,889	0.29%
2020/12/08	20	59.07	14	59.19	59.00	6	14,047	0.04%
2020/12/07	43	58.77	54	58.30	60.10	-11	13,521	-0.08%
2020/12/04	44	55.38	33	55.86	54.70	11	12,300	0.09%
2020/12/03	15	54.15	14	54.55	53.90	1	11,514	0.01%
2020/12/02	75	55.93	64	55.95	55.20	11	11,077	0.10%
2020/12/01	27	53.78	47.5	54.08	55.50	-20.5	9,964	-0.21%
2020/11/30	18	50.99	31.2	51.20	50.50	-13.2	8,748	-0.15%
2020/11/27	26	50.01	44.1	49.83	50.30	-18.1	8,301	-0.22%
2020/11/26	73.1	50.18	52.1	50.41	50.00	21	7,875	0.27%
2020/11/25	10.1	49.65	6	49.98	49.00	4.1	7,248	0.06%
2020/11/24	78.3	51.31	72	51.58	49.70	6.3	6,773	0.09%
2020/11/23	78	49.58	121	49.32	51.30	-43	5,808	-0.74%	大賣/
2020/11/20	72	46.54	22.5	45.95	46.65	49.5	4,521	1.09%
2020/11/19	0	0.00	2	41.55	42.45	-2	3,918	-0.05%
2020/11/18	0	0.00	2	41.83	41.70	-2	3,891	-0.05%
2020/11/17	3	41.85	4	42.33	41.80	-1	3,919	-0.03%
2020/11/16	0	0.00	13	42.21	42.20	-13	3,987	-0.33%
2020/11/13	1	40.90	0	0.00	41.40	1	4,071	0.02%
2020/11/12	22	41.10	5	40.92	41.35	17	4,204	0.40%
2020/11/11	8	41.78	27	41.76	41.85	-19	4,148	-0.46%
2020/11/10	4	41.98	2	42.95	42.30	2	4,128	0.05%
2020/11/09	4	43.50	13	43.42	43.70	-9	4,027	-0.22%
2020/11/05	1	42.05	2	42.15	42.00	-1	3,825	-0.03%
2020/11/04	3	41.73	5	42.43	42.75	-2	3,806	-0.05%
2020/11/02	1	40.50	9.1	40.70	40.60	-8.1	3,749	-0.22%
2020/10/29	1	41.85	1	41.20	42.05	0	3,686	0.00%
2020/10/28	0	0.00	4	42.11	42.00	-4	3,719	-0.11%
2020/10/27	0	0.00	20	42.16	42.20	-20	3,696	-0.54%
2020/10/26	5	42.58	1	43.80	42.50	4	3,671	0.11%
2020/10/23	0	0.00	1	43.00	43.30	-1	3,587	-0.03%
2020/10/22	5	41.98	54	42.47	42.50	-49	3,533	-1.39%
2020/10/21	1	42.75	6	42.93	42.75	-5	3,440	-0.15%
2020/10/20	3	41.35	7	41.24	41.45	-4	3,270	-0.12%
2020/10/19	4	41.09	4	41.51	41.60	0	3,252	0.00%
2020/10/16	41	41.61	11	41.88	40.70	30	3,215	0.93%
2020/10/15	0	0.00	11	41.45	41.30	-11	3,237	-0.34%
2020/10/14	4	40.96	2	40.73	40.80	2	3,161	0.06%
2020/10/13	16	39.80	7	39.94	40.45	9	3,027	0.30%
2020/10/12	8	38.65	5	39.44	38.55	3	2,857	0.10%
2020/09/28	0	0.00	1	35.95	36.90	-1	3,340	-0.03%
2020/09/24	3	36.75	0	0.00	36.70	3	3,390	0.09%
2020/09/23	0	0.00	10	37.95	38.00	-10	3,426	-0.29%
2020/09/18	5	38.95	0	0.00	38.70	5	3,468	0.14%
2020/09/17	0	0.00	2	38.80	38.90	-2	3,474	-0.06%
2020/09/16	0	0.00	6	39.20	38.75	-6	3,468	-0.17%
2020/09/15	0	0.00	3	38.78	38.70	-3	3,427	-0.09%
2020/09/11	2	36.63	0	0.00	36.55	2	3,336	0.06%
2020/09/08	0	0.00	2	37.03	37.10	-2	3,368	-0.06%
2020/09/07	1	36.80	0	0.00	37.00	1	3,415	0.03%
2020/08/27	1	36.40	0	0.00	36.40	1	3,944	0.03%
2020/08/26	2	36.65	0	0.00	36.70	2	3,984	0.05%
2020/08/24	2.1	35.89	1	36.20	36.30	1.1	4,067	0.03%
2020/08/21	1	35.80	0	0.00	36.20	1	4,088	0.02%
2020/08/20	4	36.58	2	35.80	35.80	2	4,089	0.05%
2020/08/19	10	38.99	20	40.27	38.70	-10	4,086	-0.24%
2020/08/18	6	40.67	3	40.92	41.00	3	3,993	0.08%
2020/08/17	2	39.10	22	39.24	40.00	-20	3,930	-0.51%
2020/08/14	6	38.65	0	0.00	38.75	6	3,960	0.15%
2020/08/13	1.1	39.66	0	0.00	39.05	1.1	4,036	0.03%
2020/08/10	0.1	39.00	0	0.00	39.10	0.1	4,881	0.00%
2020/08/07	0	0.00	1	40.30	40.10	-1	4,998	-0.02%
2020/08/06	17	40.76	22	40.63	40.65	-5	5,173	-0.10%
2020/08/05	0	0.00	1	40.00	40.40	-1	5,266	-0.02%
2020/08/03	1	40.40	5	40.19	40.00	-4	5,469	-0.07%
2020/07/31	3	39.38	0	0.00	39.80	3	5,515	0.05%
2020/07/30	4	39.54	1	39.25	39.30	3	5,584	0.05%
2020/07/29	0	0.00	1	38.30	38.40	-1	5,681	-0.02%
2020/07/28	4	39.80	0	0.00	38.00	4	5,800	0.07%
2020/07/24	0	0.00	3	38.80	38.70	-3	6,251	-0.05%
2020/07/22	1	39.40	0	0.00	39.40	1	6,545	0.02%
2020/07/21	27	39.00	0	0.00	38.95	27	6,536	0.41%
2020/07/17	1	37.20	0	0.00	37.05	1	6,498	0.02%
2020/07/14	2	38.08	0	0.00	37.65	2	6,611	0.03%
2020/07/10	1	39.80	6	38.56	38.45	-5	6,730	-0.07%
2020/07/09	5	41.96	21	42.52	40.40	-16	6,717	-0.24%
2020/07/08	0	0.00	1	40.00	40.05	-1	6,447	-0.02%
2020/07/07	2	39.80	11	39.20	39.35	-9	6,435	-0.14%
2020/07/06	2	39.50	4	40.13	40.05	-2	6,414	-0.03%
2020/07/03	0	0.00	1	39.25	39.10	-1	6,373	-0.02%
2020/07/02	0	0.00	2	40.20	40.20	-2	6,358	-0.03%
2020/06/30	1	38.55	0	0.00	38.65	1	6,306	0.02%
2020/06/24	1	38.95	1	39.10	39.00	0	6,294	0.00%
2020/06/22	14	38.90	0	0.00	39.05	14	6,307	0.22%
2020/06/18	6	38.63	0	0.00	38.50	6	6,309	0.10%
2020/06/17	2	38.45	0	0.00	38.50	2	6,303	0.03%
2020/06/16	1	38.80	3	38.75	38.75	-2	6,325	-0.03%
2020/06/15	11	38.98	0	0.00	38.00	11	6,365	0.17%
2020/06/12	6	38.71	1	38.95	38.95	5	6,356	0.08%
2020/06/11	6	39.89	11	39.97	39.30	-5	6,338	-0.08%
2020/06/10	25	41.98	0	0.00	42.50	25	6,222	0.40%
2020/06/09	0	0.00	1	42.20	42.00	-1	6,293	-0.02%
2020/06/05	34	42.90	3	42.87	42.40	31	6,500	0.48%
2020/06/04	5	42.30	0	0.00	42.25	5	6,432	0.08%
2020/06/03	2	40.85	10	41.45	42.05	-8	6,363	-0.13%
2020/06/01	15	41.71	9	41.73	41.40	6	6,234	0.10%
2020/05/28	4	40.81	3	41.27	40.40	1	6,150	0.02%
2020/05/27	11	40.72	4	40.99	40.60	7	6,104	0.11%
2020/05/26	0	0.00	5	41.31	41.40	-5	6,071	-0.08%
2020/05/25	2	40.80	8.1	40.97	40.65	-6.1	5,962	-0.10%
2020/05/22	14	40.35	0	0.00	40.00	14	5,905	0.24%
2020/05/21	0	0.00	6	41.54	42.15	-6	5,818	-0.10%
2020/05/20	8	41.65	8	42.08	41.65	0	5,792	0.00%
2020/05/19	14	41.15	36	41.82	42.75	-22	5,728	-0.38%
2020/05/18	6	42.50	33	42.57	41.75	-27	5,597	-0.48%
2020/05/15	54	44.48	51	43.63	42.60	3	5,475	0.05%
2020/05/14	47	43.31	40	43.01	42.00	7	4,877	0.14%
2020/05/13	14	42.75	6	42.45	42.95	8	4,760	0.17%
2020/05/12	20	42.20	18	42.34	43.20	2	4,578	0.04%
2020/05/11	14	41.75	5	42.55	41.20	9	4,449	0.20%
2020/05/08	2	42.48	6.2	42.87	42.50	-4.2	4,333	-0.10%
2020/05/07	4	41.75	6	41.99	42.20	-2	4,200	-0.05%
2020/05/06	8	41.67	3	41.77	41.40	5	4,096	0.12%
2020/05/05	19	41.31	2	41.73	41.80	17	4,017	0.42%
2020/05/04	25	41.23	21	41.36	41.40	4	3,911	0.10%
2020/04/30	8	41.35	3	41.82	41.00	5	3,808	0.13%
2020/04/29	22	40.44	39	40.52	40.80	-17	3,629	-0.47%
2020/04/28	20	39.99	22	39.95	40.10	-2	3,359	-0.06%
2020/04/24	1	37.20	2	36.95	36.75	-1	3,089	-0.03%
2020/04/22	0	0.00	6	36.27	36.60	-6	3,077	-0.19%
2020/04/21	1	36.50	0	0.00	36.25	1	3,107	0.03%
2020/04/20	1	35.90	1	35.85	35.90	0	3,168	0.00%
2020/04/17	1	36.60	0	0.00	35.80	1	3,186	0.03%
2020/04/16	0	0.00	7	35.41	35.85	-7	3,137	-0.22%
2020/04/15	0	0.00	15	35.10	34.55	-15	3,158	-0.47%
2020/04/10	0	0.00	15	32.12	32.70	-15	3,089	-0.49%
2020/04/08	0	0.00	5	31.70	31.80	-5	3,252	-0.15%
2020/04/06	166	29.71	10	29.75	30.40	156	3,275	4.76%	大買/鉅額交易
2020/04/01	152	28.58	0	0.00	28.90	152	3,385	4.49%	大買/鉅額交易
2020/03/31	190	28.31	0	0.00	28.30	190	3,464	5.48%	大買/鉅額交易
2020/03/30	50	27.00	0	0.00	28.15	50	3,723	1.34%
2020/03/27	10	28.60	5	28.61	27.65	5	3,893	0.13%
2020/03/26	25	26.94	6	27.50	27.60	19	3,943	0.48%
2020/03/25	80	26.89	2	27.20	26.80	78	4,053	1.92%
2020/03/24	0	0.00	2	25.75	25.45	-2	4,568	-0.04%
2020/03/23	22	24.44	0	0.00	24.25	22	4,892	0.45%
2020/03/20	30	25.10	0	0.00	25.95	30	4,954	0.61%
2020/03/19	36	24.79	0	0.00	24.05	36	4,945	0.73%
2020/03/18	18	27.13	0	0.00	26.70	18	4,927	0.37%
2020/03/17	10	27.50	2	27.80	27.50	8	4,914	0.16%
2020/03/16	62	29.12	1	28.85	28.50	61	4,911	1.24%
2020/03/13	39	29.38	1	30.10	30.50	38	4,885	0.78%
2020/03/12	52	33.78	1	34.90	32.50	51	4,786	1.07%
2020/03/11	0	0.00	11	36.73	36.00	-11	4,664	-0.24%
2020/03/10	2	33.90	0	0.00	34.00	2	4,501	0.04%
2020/03/03	0	0.00	1	35.70	35.55	-1	4,345	-0.02%
2020/02/27	0	0.00	1	33.95	34.35	-1	4,324	-0.02%
2020/02/26	0	0.00	10	35.40	35.05	-10	4,297	-0.23%
2020/02/25	0	0.00	21	35.47	35.45	-21	4,284	-0.49%
2020/02/24	0	0.00	12	35.53	35.45	-12	4,266	-0.28%
2020/02/21	5	36.48	5	36.00	36.05	0	4,250	0.00%
2020/02/20	0	0.00	1	36.50	36.95	-1	4,202	-0.02%
2020/02/19	0	0.00	1	36.00	35.70	-1	4,172	-0.02%
2020/02/18	2	36.20	0	0.00	35.80	2	4,155	0.05%
2020/02/12	1	35.00	0	0.00	35.15	1	4,048	0.02%
2020/02/05	1	34.10	0	0.00	34.55	1	3,978	0.03%
2020/02/03	9	32.19	0	0.00	33.35	9	3,922	0.23%
2020/01/31	1	34.80	1	34.45	34.25	0	3,872	0.00%
2020/01/30	1	34.15	0	0.00	34.15	1	3,855	0.03%
2020/01/17	2	38.10	3	38.33	38.00	-1	3,745	-0.03%
2020/01/16	1	38.15	0	0.00	38.10	1	3,723	0.03%
2020/01/15	0	0.00	2	38.50	38.65	-2	3,685	-0.05%
2020/01/14	1	38.50	3	38.60	39.55	-2	3,599	-0.06%
2020/01/13	0	0.00	1	38.40	38.20	-1	3,464	-0.03%
2020/01/10	1	38.60	3	38.20	38.20	-2	3,435	-0.06%
2020/01/09	6	38.52	9	38.88	38.40	-3	3,388	-0.09%
2020/01/08	1	38.00	1	37.70	37.70	0	3,270	0.00%
2020/01/07	18	37.55	5	37.10	37.90	13	3,176	0.41%
2020/01/03	0	0.00	1	37.75	37.75	-1	3,076	-0.03%
2020/01/02	0	0.00	14	39.23	38.95	-14	2,986	-0.47%
2019/12/31	0	0.00	5	38.45	38.90	-5	2,842	-0.18%
2019/12/30	0	0.00	19	38.51	38.70	-19	2,813	-0.68%
2019/12/27	19	39.32	10	38.89	38.80	9	2,764	0.33%
2019/12/26	5	38.75	17	38.71	38.60	-12	2,610	-0.46%
2019/12/25	22	39.72	31	39.64	39.70	-9	2,519	-0.36%
2019/12/24	7	38.59	41	38.48	38.60	-34	2,254	-1.51%
2019/12/23	6	38.09	26	38.06	38.10	-20	2,078	-0.96%
2019/12/20	10	38.13	7	38.20	38.30	3	2,003	0.15%
2019/12/19	59	38.15	32	37.86	38.80	27	1,924	1.40%
2019/12/18	3	36.17	61	37.30	36.95	-58	1,432	-4.05%
2019/12/17	45	34.55	47	34.15	34.25	-2	1,122	-0.18%
2019/12/16	5	33.70	5	33.95	33.70	0	1,045	0.00%
2019/12/13	1	33.10	0	0.00	33.35	1	1,028	0.10%
2019/12/12	20	33.11	0	0.00	33.35	20	992	2.02%
2019/12/11	1	33.05	2	33.28	33.30	-1	980	-0.10%
2019/12/10	0	0.00	12	33.07	33.50	-12	956	-1.25%
2019/12/09	1	32.35	2	32.40	32.15	-1	957	-0.10%
2019/12/06	0	0.00	1	32.70	32.65	-1	966	-0.10%
2019/12/04	0	0.00	1	32.00	32.10	-1	1,012	-0.10%
2019/12/03	0	0.00	1	32.10	32.15	-1	1,123	-0.09%
2019/11/29	0	0.00	1	32.55	31.75	-1	1,163	-0.09%
2019/11/27	1	32.70	0	0.00	32.80	1	1,156	0.09%
2019/11/19	1	31.90	0	0.00	32.00	1	1,154	0.09%
2019/11/18	1	31.75	3	31.20	31.65	-2	1,160	-0.17%
2019/11/15	16	30.94	10	31.08	30.85	6	1,150	0.52%
2019/11/14	8	30.85	0	0.00	30.60	8	1,150	0.70%
2019/11/13	6	30.85	0	0.00	30.90	6	1,148	0.52%
2019/11/11	5	31.30	1	30.95	30.70	4	1,154	0.35%
2019/11/07	5	31.50	2	31.60	31.60	3	1,154	0.26%
2019/11/06	1	32.10	0	0.00	32.05	1	1,148	0.09%
2019/10/30	1	32.65	0	0.00	32.45	1	1,154	0.09%
2019/10/28	5	32.70	0	0.00	32.55	5	1,169	0.43%
2019/10/25	0	0.00	1	32.70	32.55	-1	1,185	-0.08%
2019/10/24	3	32.70	0	0.00	32.90	3	1,219	0.25%
2019/10/23	0	0.00	5	32.20	32.10	-5	1,244	-0.40%
2019/10/22	0	0.00	2	32.25	32.30	-2	1,286	-0.16%
2019/10/18	0	0.00	0.4	32.10	32.15	-0.4	1,320	-0.03%
2019/10/14	0	0.00	0.2	32.15	32.20	-0.2	1,352	-0.01%
2019/10/09	10	32.50	0	0.00	32.50	10	1,381	0.72%
2019/10/08	20	33.10	0	0.00	33.00	20	1,418	1.41%
2019/10/03	2	32.75	0	0.00	33.25	2	1,513	0.13%
2019/10/02	5	33.25	0	0.00	33.15	5	1,517	0.33%
2019/10/01	0	0.00	5	33.10	33.10	-5	1,516	-0.33%
2019/09/26	0	0.00	5	33.60	33.60	-5	1,522	-0.33%
2019/09/24	1	34.45	0	0.00	34.10	1	1,514	0.07%
2019/09/23	0	0.00	4	34.75	35.00	-4	1,484	-0.27%
2019/09/20	1	34.40	0	0.00	34.05	1	1,427	0.07%
2019/09/19	1	33.80	0	0.00	33.75	1	1,388	0.07%
2019/09/18	6	34.05	5	33.85	33.70	1	1,382	0.07%
2019/09/17	0	0.00	50	34.00	34.10	-50	1,365	-3.66%
2019/09/16	0	0.00	1	33.90	33.55	-1	1,354	-0.07%
2019/09/10	1	33.90	0	0.00	34.50	1	1,292	0.08%
2019/09/09	10	34.00	0	0.00	33.85	10	1,270	0.79%
2019/09/05	5	34.14	0	0.00	34.15	5	1,194	0.42%
2019/09/04	0	0.00	1	33.30	33.25	-1	1,084	-0.09%
2019/09/03	22	32.57	0	0.00	32.45	22	1,052	2.09%
2019/08/29	0	0.00	10	32.20	32.25	-10	1,026	-0.97%
2019/08/28	27	32.59	2	32.50	32.45	25	1,020	2.45%
2019/08/26	1	32.20	0	0.00	32.10	1	1,013	0.10%
2019/08/22	0	0.00	10	32.50	32.50	-10	1,003	-1.00%
2019/08/16	0	0.00	1	31.70	31.50	-1	985	-0.10%
2019/08/15	7	31.00	0	0.00	31.05	7	983	0.71%
2019/08/06	14	31.00	6	30.97	30.85	8	974	0.82%
2019/08/02	0	0.00	5	32.10	32.05	-5	980	-0.51%
2019/07/30	0	0.00	18.5	33.75	33.20	-18.5	980	-1.88%
2019/07/29	0	0.00	0.3	34.25	34.30	-0.3	959	-0.03%
2019/07/26	8	34.25	0	0.00	34.25	8	944	0.85%
2019/07/25	1	33.95	0	33.75	33.75	1	909	0.11%
2019/07/24	51	33.00	0	0.00	33.95	51	873	5.84%
2019/07/23	0	0.00	5	33.50	33.10	-5	844	-0.59%
2019/07/12	0	0.00	1	33.50	33.50	-1	1,028	-0.10%
2019/07/11	0	0.00	1	32.85	33.25	-1	998	-0.10%
2019/07/09	0.2	31.35	0	0.00	31.35	0.2	910	0.02%
2019/06/19	0	0.00	2	30.90	30.90	-2	895	-0.22%
2019/06/12	0	0.00	1	30.35	30.50	-1	942	-0.11%
2019/06/03	1	29.00	1	29.80	29.95	0	957	0.00%
2019/05/27	0	0.00	1	29.80	29.70	-1	1,002	-0.10%
2019/05/23	4	29.41	0	0.00	29.10	4	1,022	0.39%
2019/05/20	2	29.75	0	0.00	29.75	2	1,048	0.19%
2019/05/16	1	30.25	0	0.00	30.20	1	1,050	0.10%
2019/05/06	10	32.80	0	0.00	32.65	10	1,079	0.93%
2019/05/03	0	0.00	1	33.30	33.35	-1	1,075	-0.10%
2019/04/29	0	0.00	1	32.95	32.50	-1	1,075	-0.09%
2019/04/25	1	34.00	0	0.00	33.90	1	1,099	0.09%
2019/04/23	0	0.00	10	33.75	34.15	-10	1,086	-0.92%
2019/04/22	2	34.88	1	35.15	34.90	1	1,043	0.10%
2019/04/19	0	0.00	4	34.00	34.35	-4	904	-0.44%
2019/04/18	4	32.60	0	0.00	32.30	4	797	0.50%
2019/04/16	5	32.00	10	32.10	32.05	-5	775	-0.65%
2019/04/11	0	0.00	1	32.75	32.35	-1	768	-0.13%
2019/04/03	0	0.00	6	32.65	32.85	-6	744	-0.81%
2019/04/01	6	31.85	0	0.00	32.00	6	733	0.82%
2019/03/28	0	0.00	9	31.93	31.90	-9	722	-1.25%
2019/03/26	1	32.30	0	0.00	32.30	1	717	0.14%
2019/03/21	0	0.00	13	32.70	32.85	-13	715	-1.82%
2019/03/19	2	32.55	0	0.00	32.65	2	705	0.28%
2019/03/18	0	0.00	10	32.89	32.80	-10	694	-1.44%
2019/03/05	0	0.00	1	33.90	33.80	-1	787	-0.13%
2019/03/04	0	0.00	15	33.98	34.05	-15	789	-1.90%
2019/02/26	10	35.30	10.1	34.87	34.00	-0.1	786	-0.01%
2019/02/22	1	34.00	0	0.00	33.70	1	757	0.13%
2019/02/14	0	0.00	1	33.20	33.30	-1	722	-0.14%
2019/02/13	0	0.00	3	33.10	33.10	-3	716	-0.42%
2019/01/30	0	0.00	1	32.15	32.30	-1	685	-0.15%
2019/01/28	0	0.00	1	32.70	32.65	-1	686	-0.15%
2019/01/25	2	31.85	0	0.00	31.95	2	678	0.29%
2019/01/09	5	30.25	0	0.00	30.30	5	692	0.72%
2019/01/08	0	0.00	5	29.85	29.80	-5	692	-0.72%
2019/01/07	1	29.70	0	0.00	29.75	1	702	0.14%
2019/01/04	5	29.35	0.3	29.35	29.25	4.7	722	0.65%
2018/12/27	0	0.00	1	30.30	30.05	-1	812	-0.12%
2018/12/25	2	29.60	1	29.60	30.00	1	826	0.12%
2018/12/21	1	30.00	0	0.00	30.15	1	833	0.12%
2018/12/20	0	0.00	1	30.00	30.10	-1	835	-0.12%
2018/12/18	1	30.50	5	30.50	30.55	-4	834	-0.48%
2018/12/17	0	0.00	43	31.17	31.10	-43	844	-5.09%
2018/12/12	0	0.00	2	31.55	32.00	-2	858	-0.23%
2018/12/11	5	31.30	0	0.00	31.25	5	860	0.58%
2018/12/06	5	32.00	0	0.00	31.50	5	890	0.56%
2018/11/30	0	0.00	1	32.20	32.40	-1	951	-0.11%
2018/11/27	0	0.00	1	31.00	31.00	-1	912	-0.11%
2018/11/21	20	30.68	0	0.00	31.10	20	919	2.18%
2018/11/20	5	30.90	0	0.00	30.75	5	929	0.54%
2018/11/13	1	30.10	20	29.70	30.30	-19	956	-1.99%
2018/11/12	1	30.70	0	0.00	30.65	1	970	0.10%
2018/11/02	0	0.00	1	30.90	30.85	-1	1,084	-0.09%
2018/10/31	2	29.00	9	29.35	29.60	-7	1,102	-0.63%
2018/10/30	8	28.49	0	0.00	28.55	8	1,125	0.71%
2018/10/29	11	28.60	0	0.00	28.55	11	1,159	0.95%
2018/10/26	9	28.74	0	0.00	28.60	9	1,163	0.77%
2018/10/25	5	28.90	0	0.00	28.80	5	1,170	0.43%
2018/10/24	6	29.94	0	0.00	30.00	6	1,156	0.52%
2018/10/19	5	29.80	0	0.00	30.50	5	1,179	0.42%
2018/10/18	5	30.00	0	0.00	30.15	5	1,167	0.43%
2018/10/16	8	30.00	2	30.00	30.25	6	1,192	0.50%
2018/10/15	23	29.85	0	0.00	30.10	23	1,198	1.92%
2018/10/12	13	29.52	1	29.30	29.80	12	1,206	0.99%
2018/10/11	2	28.83	0	0.00	28.80	2	1,265	0.16%
2018/10/03	0	0.00	3	34.00	33.50	-3	1,250	-0.24%
2018/09/28	0	0.00	1	33.20	33.15	-1	1,279	-0.08%
2018/09/19	0	0.00	1.4	33.75	33.80	-1.4	1,388	-0.10%
2018/09/18	3	33.45	0	0.00	33.35	3	1,395	0.21%
2018/09/17	0	0.00	1	33.50	33.55	-1	1,434	-0.07%
2018/09/13	1	33.15	0	0.00	33.20	1	1,441	0.07%
2018/09/07	14	33.73	0	0.00	33.30	14	1,423	0.98%
2018/09/06	10	35.87	0	0.00	35.60	10	1,416	0.71%
2018/09/04	0	0.00	1	36.15	36.20	-1	1,467	-0.07%
2018/08/27	0	0.00	4	36.00	36.35	-4	1,823	-0.22%
2018/08/22	3	35.93	0	0.00	35.80	3	1,915	0.16%
2018/08/21	0	0.00	100	35.60	36.10	-100	1,990	-5.02%
2018/08/20	6	35.35	0	0.00	35.45	6	2,011	0.30%
2018/08/17	7	36.64	0	0.00	36.00	7	2,021	0.35%
2018/08/15	11	36.72	0	0.00	36.55	11	2,061	0.53%
2018/08/14	14	37.07	0	0.00	37.35	14	2,134	0.66%
2018/08/13	14	37.06	0	0.00	37.00	14	2,157	0.65%
2018/08/10	0	0.00	1	38.80	38.80	-1	2,134	-0.05%
2018/08/09	0	0.00	20	39.10	39.15	-20	2,203	-0.91%
2018/08/07	0	0.00	2	38.90	38.80	-2	2,264	-0.09%
2018/08/03	1	38.75	1	38.85	39.20	0	2,338	0.00%
2018/07/31	0	0.00	1	38.40	38.35	-1	2,515	-0.04%
2018/07/24	0	0.00	2	37.30	37.55	-2	2,570	-0.08%
2018/07/23	0	0.00	2	37.30	37.10	-2	2,586	-0.08%
2018/07/18	5	39.35	6	38.76	38.50	-1	2,653	-0.04%
2018/07/16	24	37.60	0	0.00	37.50	24	2,651	0.91%
2018/07/13	0	0.00	1	38.15	38.15	-1	2,682	-0.04%
2018/07/11	3	37.95	0	0.00	37.60	3	2,760	0.11%
2018/07/06	1	36.20	0	0.00	36.10	1	2,858	0.03%
2018/07/05	1	36.90	0	0.00	36.55	1	3,007	0.03%
2018/07/04	1	37.55	0	0.00	37.55	1	3,059	0.03%
2018/07/03	2	39.68	0	0.00	39.45	2	3,067	0.07%
2018/07/02	1	40.60	1	41.20	40.50	0	3,081	0.00%
2018/06/29	5	40.00	1	40.20	40.30	4	3,085	0.13%
2018/06/27	1	39.60	0	0.00	39.55	1	3,149	0.03%
2018/06/26	3	39.37	10	39.05	39.30	-7	3,177	-0.22%
2018/06/21	0	0.00	10	41.10	40.80	-10	3,344	-0.30%
2018/06/20	1	40.30	0	0.00	40.55	1	3,474	0.03%
2018/06/19	5	40.60	27	40.55	40.45	-22	3,710	-0.59%
2018/06/15	5	41.05	0	0.00	41.10	5	4,223	0.12%
2018/06/14	1	41.20	0	0.00	41.00	1	4,248	0.02%
2018/06/13	1	41.95	51	42.01	41.85	-50	4,247	-1.18%
2018/06/12	2	42.20	0	0.00	41.75	2	4,299	0.05%
2018/06/11	0	0.00	1	41.80	41.70	-1	4,549	-0.02%
2018/06/08	0	0.00	1	42.45	42.05	-1	4,639	-0.02%
2018/06/07	0	0.00	2	42.65	42.55	-2	4,753	-0.04%
2018/06/06	4	42.78	0	0.00	42.50	4	4,950	0.08%
2018/06/05	4	43.08	1	43.10	42.70	3	5,044	0.06%
2018/06/04	2	43.53	2	43.75	44.35	0	5,171	0.00%
2018/05/31	0	0.00	5	41.95	41.80	-5	5,811	-0.09%
2018/05/30	2	41.83	0	0.00	41.70	2	5,766	0.03%
2018/05/29	51	43.24	30	42.63	42.55	21	5,735	0.37%
2018/05/28	0	0.00	2	41.90	42.05	-2	5,665	-0.04%
2018/05/25	1	41.85	51	42.00	41.85	-50	5,669	-0.88%
2018/05/23	1	42.20	2	42.38	41.75	-1	5,688	-0.02%
2018/05/22	0	0.00	1	42.55	41.65	-1	5,664	-0.02%
2018/05/21	0	0.00	25	41.50	41.50	-25	5,630	-0.44%
2018/05/18	2	41.15	1	41.40	41.15	1	5,631	0.02%
2018/05/17	1	41.00	2	41.38	41.65	-1	5,644	-0.02%
2018/05/16	3	41.32	3	41.38	41.40	0	5,580	0.00%
2018/05/15	1	40.70	0	0.00	40.30	1	5,535	0.02%
2018/05/14	5	40.40	12	40.73	40.30	-7	5,612	-0.12%
2018/05/11	13	41.45	0	0.00	40.95	13	5,607	0.23%
2018/05/10	0	0.00	2	41.15	41.95	-2	5,547	-0.04%
2018/05/09	2	40.43	0	0.00	40.25	2	5,468	0.04%
2018/05/08	0	0.00	5	41.00	40.90	-5	5,465	-0.09%
2018/05/04	1	39.00	0	0.00	39.15	1	5,456	0.02%
2018/05/03	0	0.00	1	38.55	38.50	-1	5,488	-0.02%
2018/05/02	1	39.10	0	0.00	38.80	1	5,539	0.02%
2018/04/30	8	38.58	0	0.00	38.90	8	5,559	0.14%
2018/04/27	25	39.19	5	39.20	38.90	20	5,670	0.35%
2018/04/26	10	38.63	0	0.00	38.55	10	5,824	0.17%
2018/04/25	3	38.90	0	0.00	38.90	3	5,818	0.05%
2018/04/24	16	38.80	1	39.10	38.60	15	5,838	0.26%
2018/04/23	10	40.10	0	0.00	39.65	10	5,962	0.17%
2018/04/20	1	40.40	10	40.55	40.40	-9	5,984	-0.15%
2018/04/19	1	41.55	0	0.00	41.50	1	5,956	0.02%
2018/04/17	6	40.91	0	0.00	40.75	6	5,914	0.10%
2018/04/16	5	41.90	0	0.00	41.80	5	5,889	0.08%
2018/04/13	5	42.40	0	0.00	42.25	5	5,884	0.08%
2018/04/12	1	42.10	0	0.00	42.00	1	5,903	0.02%
2018/04/11	42	43.16	40	43.03	42.75	2	5,869	0.03%
2018/04/10	23	44.27	10	44.30	44.25	13	5,759	0.23%
2018/04/03	11	43.70	0	0.00	43.60	11	5,773	0.19%
2018/04/02	2	44.65	0	0.00	44.55	2	5,760	0.03%
2018/03/30	9	44.36	10	45.00	44.20	-1	5,736	-0.02%
2018/03/29	5	43.97	0	0.00	44.50	5	5,694	0.09%
2018/03/28	15	44.40	0	0.00	44.10	15	5,666	0.26%
2018/03/27	12	45.43	0	0.00	44.60	12	5,638	0.21%
2018/03/26	3	43.85	3	44.10	44.40	0	5,569	0.00%
2018/03/23	22	43.61	1	42.30	43.80	21	5,544	0.38%
2018/03/22	5	47.56	6	47.38	46.30	-1	5,442	-0.02%
2018/03/21	23	48.22	32	49.40	48.50	-9	5,236	-0.17%
2018/03/20	0	0.00	2	45.95	46.25	-2	4,730	-0.04%
2018/03/19	5	45.90	0	0.00	45.60	5	4,719	0.11%
2018/03/16	12	46.21	1	46.45	46.05	11	4,718	0.23%
2018/03/15	0	0.00	2	47.80	46.75	-2	4,697	-0.04%
2018/03/14	0	0.00	1	47.20	47.15	-1	4,481	-0.02%
2018/03/13	0	0.00	6	46.59	46.60	-6	4,445	-0.13%
2018/03/12	10	46.35	6	47.09	46.20	4	4,360	0.09%
2018/03/09	3	45.90	11	46.65	46.90	-8	4,201	-0.19%
2018/03/08	4	46.13	8	46.64	45.90	-4	4,116	-0.10%
2018/03/07	36	47.02	31	47.46	44.80	5	3,895	0.13%
2018/03/06	6	44.77	27	44.95	46.05	-21	3,375	-0.62%
2018/03/05	5	42.00	0	0.00	41.90	5	3,258	0.15%
2018/03/01	0	0.00	6	42.48	42.50	-6	3,415	-0.18%
2018/02/27	5	43.00	0	0.00	42.10	5	3,681	0.14%
2018/02/26	0	0.00	6	42.84	43.00	-6	3,719	-0.16%
2018/02/23	0	0.00	5	42.82	42.05	-5	3,770	-0.13%
2018/02/22	5	41.31	0	0.00	41.75	5	3,858	0.13%
2018/02/21	0	0.00	2	42.15	41.55	-2	3,881	-0.05%
2018/02/12	10	39.50	0	0.00	40.10	10	3,863	0.26%
2018/02/09	16	38.03	2	39.30	39.40	14	3,990	0.35%
2018/02/08	3	40.88	2	40.88	40.95	1	4,081	0.02%
2018/02/07	24	41.02	1	41.65	41.00	23	4,120	0.56%
2018/02/06	44	39.11	2.2	39.37	39.80	41.8	4,188	1.00%
2018/02/05	16	43.01	0	0.00	42.95	16	4,247	0.38%
2018/01/29	0	0.00	21	46.06	46.10	-21	4,769	-0.44%
2018/01/26	6	44.59	7	45.27	45.80	-1	4,823	-0.02%
2018/01/25	3	45.50	0	0.00	44.90	3	4,951	0.06%
2018/01/24	12	44.70	1	45.00	44.90	11	5,223	0.21%
2018/01/23	4	45.64	3	45.80	45.00	1	5,423	0.02%
2018/01/22	1	45.80	2.1	45.49	46.05	-1.1	5,406	-0.02%
2018/01/18	1	44.20	0	0.00	43.90	1	5,588	0.02%
2018/01/17	17	44.66	17	44.54	44.30	0	5,933	0.00%
2018/01/16	0	0.00	2	43.68	44.00	-2	5,905	-0.03%
2018/01/12	0	0.00	1	43.00	43.15	-1	6,429	-0.02%
2018/01/11	1	41.60	10	41.90	42.40	-9	6,667	-0.13%
2018/01/08	0	0.00	1	44.35	43.05	-1	8,475	-0.01%
2018/01/05	10	43.65	45	43.98	43.70	-35	8,609	-0.41%
2018/01/04	1.1	43.85	0	0.00	43.95	1.1	8,623	0.01%
2018/01/03	2	43.65	1	43.60	43.45	1	8,704	0.01%