晶豪科 (3006)-元大-發財券商分點個股進出

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
65.2
漲跌
▲1.3
漲幅
+2.03%
成交量
1,092張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:13:30(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-發財券商分點個股進出

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-發財券商分點個股進出
元大-發財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
2024/11/22	0	0.00	2	64.25	63.90	-2	1,985	-0.10%
2024/11/21	1	63.00	0	0.00	63.20	1	2,011	0.05%
2024/11/20	3	63.27	1	63.60	62.60	2	1,995	0.10%
2024/11/19	2	65.30	0	0.00	64.90	2	1,960	0.10%
2024/11/18	0	0.00	6	67.20	66.70	-6	1,901	-0.32%
2024/11/14	2	66.70	0	0.00	66.80	2	1,909	0.10%
2024/11/13	5	69.20	1	68.80	68.50	4	1,890	0.21%
2024/11/12	1	70.00	1	69.50	69.00	0	1,923	0.00%
2024/11/08	1	70.30	0	0.00	70.20	1	1,948	0.05%
2024/11/07	2	71.00	4	71.18	71.60	-2	1,980	-0.10%
2024/10/30	2	68.55	1	70.00	68.10	1	2,377	0.04%
2024/10/29	2	67.75	0	0.00	67.80	2	2,407	0.08%
2024/10/25	2	69.10	2	69.55	69.70	0	2,497	0.00%
2024/10/24	1	69.60	0	0.00	69.50	1	2,592	0.04%
2024/10/21	0	0.00	1	70.30	70.70	-1	2,847	-0.04%
2024/10/18	0	0.00	1	70.40	69.40	-1	2,941	-0.03%
2024/10/17	1	70.80	0	0.00	70.90	1	2,993	0.03%
2024/10/16	1	68.80	0	0.00	69.00	1	3,056	0.03%
2024/10/11	1	69.30	0	0.00	69.20	1	3,218	0.03%
2024/10/09	1	69.70	0	0.00	69.50	1	3,303	0.03%
2024/10/08	1	69.70	0	0.00	70.70	1	3,319	0.03%
2024/10/07	0	0.00	1	71.50	71.40	-1	3,403	-0.03%
2024/10/01	0	0.00	1	72.00	72.20	-1	3,531	-0.03%
2024/09/27	0	0.00	3	75.10	74.00	-3	3,789	-0.08%
2024/09/26	17	76.56	14.3	74.20	74.70	2.7	3,833	0.07%
2024/09/24	2	72.30	0	0.00	71.70	2	3,831	0.05%
2024/09/23	0.3	71.70	0	0.00	71.70	0.3	3,892	0.01%
2024/09/19	2	70.00	0	0.00	70.70	2	4,173	0.05%
2024/09/13	0	0.00	1	70.60	70.70	-1	5,049	-0.02%
2024/09/12	1	70.00	0	0.00	70.20	1	5,205	0.02%
2024/09/11	1	68.60	0	0.00	68.60	1	5,409	0.02%
2024/09/06	0	0.00	1	68.20	68.70	-1	5,906	-0.02%
2024/09/05	2	69.90	0	0.00	68.20	2	5,959	0.03%
2024/09/04	4.1	70.61	2	70.90	69.30	2.1	5,936	0.03%
2024/08/30	1	79.40	0	0.00	79.40	1	5,895	0.02%
2024/08/29	0	0.00	1	79.20	79.10	-1	5,928	-0.02%
2024/08/28	0	0.00	2	79.65	79.50	-2	5,959	-0.03%
2024/08/23	2	79.25	1	79.20	81.20	1	6,265	0.02%
2024/08/20	2	82.50	0	0.00	82.30	2	6,564	0.03%
2024/08/16	0	0.00	1	81.90	81.90	-1	6,645	-0.02%
2024/08/14	5	80.90	5	81.30	80.20	0	6,650	0.00%
2024/08/13	0	0.00	1	79.60	79.90	-1	6,633	-0.02%
2024/08/12	0.1	80.30	0	0.00	79.10	0.1	6,671	0.00%
2024/08/09	1	78.10	1	77.40	77.70	0	6,680	0.00%
2024/08/07	1	74.80	0	0.00	76.70	1	6,681	0.01%
2024/08/06	4	72.66	1	74.30	73.30	3	6,681	0.05%
2024/08/05	3	75.00	0	0.00	74.70	3	6,564	0.05%
2024/08/02	1.1	84.54	0	0.00	82.90	1.1	6,511	0.02%
2024/08/01	1	88.10	2.1	87.95	88.70	-1.1	6,619	-0.02%
2024/07/31	1.2	84.17	0	0.00	84.80	1.2	6,745	0.02%
2024/07/30	0	83.20	1	84.30	83.70	-1	6,876	-0.01%
2024/07/29	2	84.10	0	0.00	83.60	2	6,917	0.03%
2024/07/26	0.1	84.80	0	0.00	86.40	0.1	6,865	0.00%
2024/07/22	1	89.40	1	89.50	91.10	0	6,893	0.00%
2024/07/19	2	94.83	0	0.00	93.70	2	6,874	0.03%
2024/07/18	5	97.68	6	95.60	98.40	-1	6,911	-0.01%
2024/07/17	1	98.20	1	99.20	98.20	0	6,931	0.00%
2024/07/16	0.1	98.73	0	0.00	97.20	0.1	6,939	0.00%
2024/07/15	0	0.00	1	96.60	96.30	-1	6,937	-0.01%
2024/07/12	2.1	97.24	1	96.70	96.90	1.1	6,918	0.02%
2024/07/11	3	99.40	1	98.20	98.20	2	6,892	0.03%
2024/07/10	0	0.00	4	101.00	99.90	-4	6,890	-0.06%
2024/07/08	0	0.00	1	105.00	103.50	-1	6,857	-0.01%
2024/07/04	4	102.87	0	0.00	101.50	4	6,915	0.06%
2024/07/03	2.1	98.99	3.6	100.86	103.00	-1.5	6,883	-0.02%
2024/07/01	1	98.50	1	100.00	97.60	0	6,706	0.00%
2024/06/28	2.1	99.65	1	99.20	100.50	1.1	6,692	0.02%
2024/06/27	1	100.50	0	0.00	99.60	1	6,648	0.02%
2024/06/26	3.5	102.89	7	103.57	102.00	-3.5	6,586	-0.05%
2024/06/25	1	100.00	33.2	102.53	104.00	-32.2	6,481	-0.50%
2024/06/24	6.2	103.77	7	104.29	104.50	-0.8	6,387	-0.01%
2024/06/21	12	104.29	4	104.75	103.50	8	6,242	0.13%
2024/06/20	45	99.40	42	103.02	105.00	3	6,143	0.05%
2024/06/19	15.4	97.52	2	96.60	96.10	13.4	5,799	0.23%
2024/06/18	4.6	99.98	15	99.86	99.40	-10.4	5,769	-0.18%
2024/06/17	3.5	99.56	2.4	98.58	99.90	1.2	5,593	0.02%
2024/06/14	1.4	99.44	0	0.00	98.00	1.4	5,487	0.02%
2024/06/13	0	0.00	22.7	98.10	98.90	-22.7	5,365	-0.42%
2024/06/12	7.2	93.79	6	94.40	94.40	1.2	5,162	0.02%
2024/06/11	0	0.00	0.5	93.60	93.80	-0.5	5,167	-0.01%
2024/06/07	0	0.00	1	93.20	92.60	-1	5,209	-0.02%
2024/06/05	1	90.90	0	0.00	90.90	1	5,294	0.02%
2024/06/04	3.5	92.84	1	93.60	91.90	2.5	5,565	0.04%
2024/06/03	1	93.00	10	94.17	94.30	-9	5,679	-0.16%
2024/05/31	19	92.94	15	93.19	92.30	4	5,722	0.07%
2024/05/30	4.1	94.75	1	96.50	94.40	3.1	5,869	0.05%
2024/05/29	4.4	96.76	3	97.57	96.30	1.4	6,372	0.02%
2024/05/28	9.6	95.25	94.1	95.90	96.00	-84.5	6,721	-1.26%
2024/05/27	12.1	93.85	6	94.48	93.80	6.1	6,662	0.09%
2024/05/24	27	94.27	41	94.38	94.20	-14	6,746	-0.21%
2024/05/23	18	91.32	7	91.00	91.00	11	6,636	0.17%
2024/05/22	1	91.80	1	91.90	92.20	0	6,727	0.00%
2024/05/21	2	89.80	0.4	90.58	90.50	1.6	6,760	0.02%
2024/05/20	0.4	90.15	0.3	91.60	90.40	0.1	6,873	0.00%
2024/05/17	0.3	91.33	0	0.00	90.80	0.3	6,912	0.00%
2024/05/16	0.1	91.30	6.6	91.43	91.70	-6.6	6,992	-0.09%
2024/05/15	7.1	90.09	6.1	89.31	89.30	1	6,999	0.01%
2024/05/14	0.1	90.30	0.2	90.90	90.40	-0.1	7,053	0.00%
2024/05/13	7.4	90.52	2.2	91.63	90.40	5.2	7,074	0.07%
2024/05/10	2.2	89.61	4.2	90.94	91.60	-2	7,071	-0.03%
2024/05/09	7.8	90.63	3.2	90.38	90.20	4.7	7,041	0.07%
2024/05/08	28.5	91.83	1	91.70	92.60	27.5	7,023	0.39%
2024/05/07	3.2	92.85	1	93.00	93.10	2.2	7,003	0.03%
2024/05/06	22	92.09	19	92.99	92.90	3	6,867	0.04%
2024/05/03	2	91.50	27.5	92.63	91.10	-25.5	6,731	-0.38%
2024/05/02	0.1	90.20	5	88.70	89.80	-5	6,590	-0.08%
2024/04/30	0.1	89.00	2	88.90	89.00	-2	6,635	-0.03%
2024/04/26	5	86.96	6.2	87.19	87.00	-1.2	6,709	-0.02%
2024/04/25	4.1	85.54	1	85.70	86.80	3.1	6,717	0.05%
2024/04/24	3.1	84.53	9.1	83.42	85.40	-6	6,684	-0.09%
2024/04/23	6.1	79.12	6	79.75	80.50	0.1	6,682	0.00%
2024/04/22	0	0.00	1	77.40	76.10	-1	6,654	-0.02%
2024/04/19	4.1	79.79	7	80.51	79.10	-2.9	6,756	-0.04%
2024/04/18	0	0.00	1	82.20	82.10	-1	6,728	-0.01%
2024/04/17	0	0.00	1	82.50	82.00	-1	6,817	-0.01%
2024/04/16	2.1	81.44	5	81.10	81.40	-2.9	6,820	-0.04%
2024/04/15	2	85.45	0	0.00	85.40	2	6,819	0.03%
2024/04/12	1	88.00	1	87.80	87.80	0	6,916	0.00%
2024/04/11	2	87.05	0	0.00	86.80	2	6,958	0.03%
2024/04/10	6	88.27	4	88.28	87.80	2	7,129	0.03%
2024/04/09	3	86.27	1	85.20	85.50	2	7,168	0.03%
2024/04/03	3.2	85.56	0	0.00	86.10	3.2	7,939	0.04%
2024/04/02	3	87.57	1	87.60	87.00	2	8,545	0.02%
2024/04/01	0	0.00	5	87.70	87.70	-5	9,381	-0.05%
2024/03/29	5.2	87.77	2	87.00	86.90	3.2	9,821	0.03%
2024/03/27	6	89.35	7	88.83	88.10	-1	10,472	-0.01%
2024/03/26	8	88.64	0.2	86.70	86.90	7.8	10,622	0.07%
2024/03/25	27	89.99	12	89.00	89.00	15	10,817	0.14%
2024/03/22	0	0.00	2	91.55	91.30	-2	11,127	-0.02%
2024/03/21	0.1	87.20	3	87.63	87.50	-2.9	11,590	-0.03%
2024/03/19	0	0.00	1	85.20	85.30	-1	12,189	-0.01%
2024/03/15	1	85.60	0	0.00	84.30	1	12,360	0.01%
2024/03/14	0.1	84.30	0	0.00	84.20	0.1	12,542	0.00%
2024/03/13	1.1	86.30	6	86.90	85.70	-4.9	12,709	-0.04%
2024/03/12	12	88.26	1	88.80	87.60	11	12,730	0.09%
2024/03/11	4	87.65	1.1	88.79	88.10	2.9	12,730	0.02%
2024/03/08	15.1	88.22	10	86.66	86.20	5.1	12,738	0.04%
2024/03/07	21.1	91.91	0	0.00	91.60	21.1	12,498	0.17%
2024/03/06	8.2	94.79	2	95.40	94.20	6.2	12,427	0.05%
2024/03/05	35.3	96.90	10	98.08	96.00	25.3	12,475	0.20%
2024/03/04	33.2	99.62	58.1	101.66	97.80	-24.9	12,374	-0.20%
2024/03/01	11.5	96.27	48.1	96.67	97.70	-36.6	11,957	-0.31%
2024/02/29	1	90.90	3	92.00	93.50	-2	11,675	-0.02%
2024/02/27	1	91.50	0	0.00	91.40	1	12,013	0.01%
2024/02/23	2	92.35	0	0.00	91.50	2	12,676	0.02%
2024/02/22	2.2	93.95	1	93.60	93.00	1.2	12,679	0.01%
2024/02/21	5.1	95.04	2.1	94.62	94.20	3	12,772	0.02%
2024/02/20	0	0.00	1	93.40	93.00	-1	12,820	-0.01%
2024/02/19	1	92.60	1	93.40	93.70	0	13,057	0.00%
2024/02/16	2	93.25	0	0.00	93.00	2	13,362	0.01%
2024/01/30	10	91.71	0	0.00	91.90	10	13,939	0.07%
2024/01/29	1	92.90	1	92.90	92.80	0	14,016	0.00%
2024/01/26	0	0.00	1	93.10	92.80	-1	14,142	-0.01%
2024/01/25	5	92.44	4	92.10	92.10	1	14,364	0.01%
2024/01/24	27	94.11	17	96.60	93.10	10	14,438	0.07%
2024/01/23	0	0.00	1	94.20	94.20	-1	14,383	-0.01%
2024/01/22	0	0.00	12	93.65	93.90	-12	14,346	-0.08%
2024/01/19	3	90.63	0	0.00	91.20	3	14,326	0.02%
2024/01/18	0	0.00	2	88.50	89.80	-2	14,408	-0.01%
2024/01/17	17	89.72	2	89.50	89.10	15	14,443	0.10%
2024/01/16	5.1	92.34	1	92.00	92.10	4.1	14,495	0.03%
2024/01/15	2	93.60	14	92.91	94.00	-12	14,638	-0.08%
2024/01/12	13	91.08	1	91.50	90.30	12	14,669	0.08%
2024/01/11	2	90.75	4	90.85	91.90	-2	14,781	-0.01%
2024/01/10	1.1	90.83	0	0.00	90.90	1.1	14,929	0.01%
2024/01/09	4	91.20	1	92.30	91.00	3	15,123	0.02%
2024/01/08	17	92.14	2	94.00	91.50	15	15,235	0.10%
2024/01/05	2	94.40	2	94.05	94.10	0	15,400	0.00%
2024/01/04	6.1	94.40	10	93.50	93.80	-4	15,901	-0.02%
2024/01/03	0.3	96.10	3	94.37	95.90	-2.7	16,468	-0.02%
2024/01/02	24	96.94	1	96.10	95.80	23	16,879	0.14%
2023/12/29	24.5	99.25	9.1	98.57	98.00	15.4	16,973	0.09%
2023/12/28	25	106.60	12.2	106.25	106.50	12.8	16,790	0.08%
2023/12/27	23.1	102.23	30.1	104.71	106.50	-7	16,505	-0.04%
2023/12/26	3.2	99.52	4	98.98	99.00	-0.9	15,713	-0.01%
2023/12/25	1	98.20	10.4	97.51	97.30	-9.4	15,376	-0.06%
2023/12/22	1.2	96.56	1	98.80	97.10	0.2	15,220	0.00%
2023/12/21	0.2	95.40	23	94.61	94.90	-22.8	14,733	-0.15%
2023/12/20	25	94.54	10	94.31	93.20	15	14,532	0.10%
2023/12/19	42	96.14	38	96.35	96.00	4	14,283	0.03%
2023/12/18	22	99.63	14.5	98.73	98.60	7.6	13,939	0.05%
2023/12/15	5.1	96.91	15	96.47	96.20	-9.9	13,327	-0.07%
2023/12/14	17	94.15	22	96.21	94.10	-5	12,871	-0.04%
2023/12/13	3	94.80	0	0.00	94.20	3	12,751	0.02%
2023/12/12	1	94.60	1	93.70	94.50	0	12,899	0.00%
2023/12/11	5	95.82	8	94.64	94.90	-3	13,012	-0.02%
2023/12/08	18	94.27	43	93.67	92.80	-25	12,840	-0.19%
2023/12/07	11.1	91.39	1	92.40	90.80	10.1	12,642	0.08%
2023/12/06	9	91.08	2	92.60	93.20	7	12,616	0.06%
2023/12/05	13	90.79	8	90.00	90.00	5	12,628	0.04%
2023/12/04	5	91.30	1	91.40	91.30	4	12,807	0.03%
2023/12/01	16	92.99	7	92.51	92.50	9	12,827	0.07%
2023/11/30	13	94.92	9	95.57	94.50	4	12,799	0.03%
2023/11/29	9	94.38	7.2	94.32	94.60	1.9	12,692	0.01%
2023/11/28	4	93.85	13	93.94	94.60	-9	12,595	-0.07%
2023/11/27	4	91.90	11	90.80	90.50	-7	12,468	-0.06%
2023/11/24	16.2	94.15	1	95.00	93.60	15.2	12,281	0.12%
2023/11/23	9.1	99.96	9	100.61	97.80	0.1	11,856	0.00%
2023/11/22	1	94.90	2	95.35	95.40	-1	11,103	-0.01%
2023/11/21	2.2	96.88	1	94.10	94.10	1.2	11,002	0.01%
2023/11/20	1	97.60	6	96.60	95.90	-5	10,868	-0.05%
2023/11/17	3	96.23	3	96.50	96.70	0	10,684	0.00%
2023/11/16	11	97.48	2	94.60	94.60	9	10,505	0.09%
2023/11/15	12	95.43	2	98.00	95.10	10	10,204	0.10%
2023/11/14	5	95.38	65	96.24	94.80	-60	9,805	-0.61%
2023/11/13	0	0.00	47	94.12	94.40	-47	9,481	-0.50%
2023/11/10	3	91.53	2	91.85	90.00	1	9,262	0.01%
2023/11/09	0	0.00	5	90.60	90.30	-5	9,186	-0.05%
2023/11/08	19	92.22	14	91.76	91.60	5	9,185	0.05%
2023/11/07	10	93.39	5	93.80	93.90	5	9,080	0.06%
2023/11/06	13	93.63	3	93.27	93.50	10	9,014	0.11%
2023/11/03	0	0.00	1	91.80	92.60	-1	8,903	-0.01%
2023/11/02	13	89.23	13	90.65	91.40	0	8,743	0.00%
2023/11/01	1	86.90	1	87.70	86.90	0	8,490	0.00%
2023/10/31	3	86.63	4	84.65	83.90	-1	8,387	-0.01%
2023/10/30	1	86.20	0	0.00	86.30	1	8,340	0.01%
2023/10/27	0	0.00	1	86.70	85.60	-1	8,296	-0.01%
2023/10/26	4	87.93	2.1	88.15	86.80	1.9	8,238	0.02%
2023/10/25	2	92.40	2	93.16	91.00	0	8,206	0.00%
2023/10/24	7	93.11	5	92.88	92.80	2	8,170	0.02%
2023/10/23	6	94.10	6	94.20	93.20	0	8,034	0.00%
2023/10/20	5	91.28	6	92.88	93.90	-1	7,842	-0.01%
2023/10/19	8	91.45	7	92.26	92.00	1	7,676	0.01%
2023/10/18	5	92.72	7	93.09	92.80	-2	7,555	-0.03%
2023/10/17	12	94.96	11	94.99	93.30	1	7,316	0.01%
2023/10/16	6	95.23	7	94.21	93.90	-1	7,106	-0.01%
2023/10/13	17	96.43	15	97.31	97.20	2	6,938	0.03%
2023/10/12	18.1	94.43	17	96.09	97.10	1.1	6,667	0.02%
2023/10/11	25	95.63	23	95.60	93.70	2	6,107	0.03%
2023/10/06	12	90.09	46	91.37	94.40	-34	5,365	-0.63%
2023/10/05	9	87.31	3	87.23	86.70	6	4,757	0.13%
2023/10/04	15	87.59	5	87.10	86.70	10	4,523	0.22%
2023/10/03	0	0.00	17.1	89.10	90.00	-17.1	4,052	-0.42%
2023/10/02	1	81.90	5	81.92	81.90	-4	3,790	-0.11%
2023/09/28	9	78.36	1	77.90	77.50	8	3,717	0.22%
2023/09/27	1	80.90	1	81.20	81.50	0	3,621	0.00%
2023/09/26	3.1	81.78	0	0.00	81.50	3.1	3,628	0.09%
2023/09/25	1	84.40	5	84.50	84.40	-4	3,647	-0.11%
2023/09/21	0	0.00	0.2	82.90	83.10	-0.2	3,731	0.00%
2023/09/20	5	83.60	0	0.00	83.80	5	3,726	0.13%
2023/09/18	4	86.88	0.3	86.50	86.50	3.8	3,687	0.10%
2023/09/15	0	0.00	6	86.95	88.00	-6	3,669	-0.16%
2023/09/14	4	84.13	25	84.15	84.40	-21	3,468	-0.61%
2023/09/13	4	81.38	3	81.60	81.10	1	3,336	0.03%
2023/09/12	7	81.04	4	81.88	82.10	3	3,409	0.09%
2023/09/11	3	81.40	2	82.35	81.40	1	3,421	0.03%
2023/09/08	9	82.36	4	80.95	81.10	5	3,384	0.15%
2023/09/07	8	82.88	26	82.07	82.60	-18	3,366	-0.53%
2023/09/06	2	79.65	2.1	79.76	79.10	-0.1	3,141	0.00%
2023/09/05	1	77.80	3	77.60	78.00	-2	3,091	-0.06%
2023/09/04	3	75.93	0	0.00	75.90	3	3,127	0.10%
2023/09/01	0	0.00	4	75.78	75.90	-4	3,179	-0.13%
2023/08/31	3	74.80	1	75.40	74.60	2	3,227	0.06%
2023/08/23	1	70.20	0	0.00	70.50	1	4,358	0.02%
2023/08/17	1	69.00	1	70.00	71.50	0	4,649	0.00%
2023/08/15	0	0.00	1	70.00	70.00	-1	4,851	-0.02%
2023/08/14	1	68.90	0	0.00	68.30	1	5,012	0.02%
2023/08/09	0	0.00	1	76.20	76.30	-1	5,468	-0.02%
2023/08/08	1	76.50	0	0.00	76.50	1	5,589	0.02%
2023/08/04	1	76.80	0	0.00	76.90	1	6,023	0.02%
2023/08/02	7	77.44	0	0.00	76.70	7	6,144	0.11%
2023/08/01	0.1	78.50	1	79.10	78.70	-0.9	6,218	-0.01%
2023/07/28	3	79.03	2	80.00	78.70	1	6,365	0.02%
2023/07/27	2	76.60	3	76.17	77.30	-1	6,376	-0.02%
2023/07/26	1	73.50	0	0.00	73.40	1	6,357	0.02%
2023/07/25	3	75.30	0	0.00	75.60	3	6,422	0.05%
2023/07/19	2	78.45	0	0.00	77.20	2	6,638	0.03%
2023/07/14	0	0.00	2	77.90	77.70	-2	6,804	-0.03%
2023/07/13	3	79.10	0	0.00	78.10	3	6,876	0.04%
2023/07/11	0	79.40	0	0.00	79.30	0	7,184	0.00%
2023/07/10	2	76.60	0	0.00	76.70	2	7,530	0.03%
2023/07/03	0	0.00	2	81.65	81.50	-2	9,335	-0.02%
2023/06/29	2	83.10	2	81.85	81.70	0	9,764	0.00%
2023/06/28	1	80.30	0	0.00	80.10	1	9,688	0.01%
2023/06/27	1	81.60	1	80.73	80.00	0	9,680	0.00%
2023/06/26	2	81.50	0	0.00	81.30	2	9,683	0.02%
2023/06/21	20	83.75	0	0.00	83.50	20	9,704	0.21%
2023/06/20	6	86.33	0	0.00	85.80	6	9,637	0.06%
2023/06/19	2	88.90	2	89.30	88.10	0	9,601	0.00%
2023/06/16	0	0.00	4	89.55	89.50	-4	9,541	-0.04%
2023/06/15	13	87.41	10	88.80	88.10	3	9,426	0.03%
2023/06/14	17	87.00	0	0.00	86.90	17	9,389	0.18%
2023/06/13	1	88.90	0	0.00	87.40	1	9,374	0.01%
2023/06/12	0	0.00	12	86.97	87.00	-12	9,333	-0.13%
2023/06/09	4	85.90	3	86.00	86.20	1	9,311	0.01%
2023/06/08	28	85.85	1	85.40	85.50	27	9,299	0.29%
2023/06/07	1	87.90	3	88.97	89.20	-2	9,253	-0.02%
2023/06/06	6	87.37	4	86.98	87.40	2	9,200	0.02%
2023/06/05	3	88.00	3	88.63	88.60	0	9,165	0.00%
2023/06/02	4	87.80	5	88.32	87.70	-1	9,175	-0.01%
2023/06/01	4	87.43	6	86.87	86.90	-2	9,233	-0.02%
2023/05/31	7	89.10	23	91.57	88.40	-16	9,351	-0.17%
2023/05/30	12	87.28	23	88.25	88.40	-11	8,932	-0.12%
2023/05/29	7	85.73	18	86.49	88.20	-11	8,924	-0.12%
2023/05/26	20	83.05	0	0.00	82.90	20	8,674	0.23%
2023/05/25	0	0.00	2	82.90	82.60	-2	8,601	-0.02%
2023/05/23	0	0.00	3	81.20	82.80	-3	8,640	-0.03%
2023/05/22	15	82.76	11	82.04	81.00	4	8,641	0.05%
2023/05/19	1	80.00	1	81.20	80.30	0	8,639	0.00%
2023/05/18	0	0.00	2	82.90	82.10	-2	8,575	-0.02%
2023/05/17	12	82.78	18	83.26	82.80	-6	8,470	-0.07%
2023/05/16	5	80.26	4	79.68	79.50	1	8,189	0.01%
2023/05/12	2	78.10	6	78.62	78.90	-4	8,012	-0.05%
2023/05/11	8	79.11	12	78.73	78.50	-4	7,903	-0.05%
2023/05/10	1	76.60	0	0.00	76.40	1	7,560	0.01%
2023/05/09	5	76.54	15	76.01	76.50	-10	7,550	-0.13%
2023/05/08	15	77.30	4	76.88	77.10	11	7,487	0.15%
2023/05/05	8	74.90	2	75.00	75.00	6	7,472	0.08%
2023/05/04	1	75.60	21	76.37	75.50	-20	7,669	-0.26%
2023/05/03	25.1	77.88	10	77.35	77.30	15.1	7,660	0.20%
2023/05/02	8	80.15	6	80.98	80.30	2	7,633	0.03%
2023/04/28	5	81.04	6	81.50	81.00	-1	7,702	-0.01%
2023/04/27	1	80.80	0	0.00	79.20	1	7,606	0.01%
2023/04/26	14	78.35	21.1	78.83	78.60	-7.1	7,507	-0.09%
2023/04/25	20	79.75	0	0.00	79.60	20	7,458	0.27%
2023/04/24	55	83.19	5	83.90	83.10	50	7,392	0.68%
2023/04/21	7	83.47	9	84.53	82.90	-2	7,385	-0.03%
2023/04/20	6	85.38	0	0.00	85.20	6	7,404	0.08%
2023/04/19	15	87.99	1	88.50	87.50	14	7,393	0.19%
2023/04/18	1	89.10	1	88.50	88.50	0	7,363	0.00%
2023/04/17	4	90.00	6	89.97	90.20	-2	7,372	-0.03%
2023/04/14	6	88.48	4.1	90.03	88.30	1.9	7,251	0.03%
2023/04/13	27.1	91.40	3	90.53	89.30	24.1	7,066	0.34%
2023/04/12	19.1	92.50	13.1	91.96	95.40	6	6,675	0.09%
2023/04/11	34	87.22	56	89.23	90.40	-22	6,027	-0.37%
2023/04/10	12.5	84.61	2	84.20	83.40	10.5	5,275	0.20%
2023/04/07	4.5	83.66	5.3	84.55	84.00	-0.8	5,117	-0.02%
2023/04/06	0.1	81.61	1	81.60	81.70	-0.9	4,834	-0.02%
2023/03/31	7.1	84.57	13	84.42	83.30	-5.9	4,761	-0.12%
2023/03/30	3	80.63	4	80.38	79.50	-1	4,387	-0.02%
2023/03/29	1	77.90	0	0.00	77.90	1	4,307	0.02%
2023/03/27	2	81.80	1	82.40	79.70	1	4,316	0.02%
2023/03/24	1	81.50	4	81.23	81.30	-3	4,288	-0.07%
2023/03/23	0	0.00	0.2	80.00	80.00	-0.2	4,230	0.00%
2023/03/22	1	79.80	0	0.00	79.80	1	4,221	0.02%
2023/03/17	0.1	77.70	0	0.00	77.40	0.1	4,189	0.00%
2023/03/09	2	80.40	2	79.70	79.20	0	4,553	0.00%
2023/03/08	0	0.00	8	80.35	79.70	-8	4,574	-0.17%
2023/03/07	5	79.16	0	0.00	79.00	5	4,603	0.11%
2023/03/06	6.1	80.53	2.1	80.30	80.30	4	4,617	0.09%
2023/03/03	2.1	81.26	4	80.50	81.50	-2	4,709	-0.04%
2023/03/01	1	75.30	450	76.79	75.30	-449	4,497	-9.98%	大賣/鉅額交易
2023/02/24	3.3	80.30	1	80.10	78.90	2.3	4,454	0.05%
2023/02/22	3	82.70	2	82.25	82.00	1	4,662	0.02%
2023/02/21	0	0.00	6	83.48	83.90	-6	5,227	-0.11%
2023/02/20	2	82.60	6	82.53	82.90	-4	5,457	-0.07%
2023/02/17	2	81.90	1	81.30	80.70	1	5,453	0.02%
2023/02/16	45	78.93	3	80.23	81.10	42	5,428	0.77%
2023/02/15	9	77.90	0	0.00	77.90	9	5,561	0.16%
2023/02/13	2.5	76.92	0	0.00	76.70	2.5	5,568	0.04%
2023/02/10	5	79.00	0	0.00	78.60	5	5,608	0.09%
2023/02/08	2	80.55	2	80.40	80.40	0	5,649	0.00%
2023/02/06	8	79.94	2	79.20	79.60	6	5,676	0.11%
2023/02/03	1	82.20	21	81.80	81.50	-20	5,641	-0.35%
2023/02/02	8	82.46	94	83.23	82.70	-86	5,594	-1.54%
2023/02/01	2	78.00	0	0.00	79.00	2	5,494	0.04%
2023/01/30	0	0.00	11	75.80	76.40	-11	5,323	-0.21%
2023/01/17	0	0.00	1	71.90	72.50	-1	5,237	-0.02%
2023/01/13	0	0.00	2	71.60	71.00	-2	5,309	-0.04%
2023/01/12	1	73.40	2	72.25	72.20	-1	5,361	-0.02%
2023/01/11	0	0.00	1	73.10	72.90	-1	5,391	-0.02%
2023/01/10	2	73.30	1	72.80	72.80	1	5,429	0.02%
2023/01/05	11	70.52	11	69.12	69.30	0	5,345	0.00%
2023/01/04	0.1	68.00	1	67.90	68.20	-0.9	5,307	-0.02%
2023/01/03	0	0.00	1	66.50	67.40	-1	5,384	-0.02%
2022/12/26	0	0.00	6	66.33	65.90	-6	5,967	-0.10%
2022/12/22	1	66.50	2	67.00	66.20	-1	6,016	-0.02%
2022/12/20	0	0.00	2	69.25	66.70	-2	6,045	-0.03%
2022/12/19	1	69.60	1	70.10	70.10	0	6,068	0.00%
2022/12/16	1	70.00	9	69.80	69.80	-8	6,088	-0.13%
2022/12/13	1	70.70	0	0.00	70.70	1	6,106	0.02%
2022/12/08	3	69.60	0	0.00	69.60	3	6,106	0.05%
2022/12/07	10	69.80	0	0.00	69.50	10	6,099	0.16%
2022/12/06	2	72.75	1	74.30	72.50	1	6,032	0.02%
2022/12/05	1	76.50	1	76.90	76.30	0	5,967	0.00%
2022/12/02	0	0.00	4	75.88	76.10	-4	5,958	-0.07%
2022/12/01	2	74.50	0	0.00	75.00	2	5,905	0.03%
2022/11/29	0	0.00	4	71.60	71.50	-4	5,948	-0.07%
2022/11/25	3	72.87	3	73.87	72.60	0	5,916	0.00%
2022/11/24	5	76.66	5	75.40	76.90	0	5,713	0.00%
2022/11/23	3	74.90	3	75.27	75.10	0	5,706	0.00%
2022/11/22	4	74.80	2	75.00	74.50	2	5,738	0.03%
2022/11/21	5	77.08	0	0.00	75.50	5	5,732	0.09%
2022/11/18	9	78.48	13	78.86	77.30	-4	5,687	-0.07%
2022/11/17	21	77.73	13	78.15	78.80	8	5,449	0.15%
2022/11/16	22	75.21	20	74.59	78.20	2	4,874	0.04%
2022/11/15	0	0.00	15	71.00	71.10	-15	4,611	-0.33%
2022/11/14	10	70.58	8	70.25	70.60	2	4,618	0.04%
2022/11/11	9	71.24	11	71.18	71.10	-2	4,619	-0.04%
2022/11/10	0	0.00	1	68.00	68.00	-1	4,493	-0.02%
2022/11/09	4	67.80	0	0.00	67.80	4	4,664	0.09%
2022/11/08	9	67.49	9	67.90	66.50	0	4,761	0.00%
2022/11/07	2	65.30	2	66.90	66.40	0	4,790	0.00%
2022/11/04	0	0.00	5	65.16	65.60	-5	4,774	-0.10%
2022/11/03	4	64.90	5	65.10	65.00	-1	4,775	-0.02%
2022/11/02	0	0.00	4	63.60	63.60	-4	4,769	-0.08%
2022/10/31	2	62.70	0	0.00	62.40	2	4,775	0.04%
2022/10/28	3	61.80	3	61.97	62.40	0	4,779	0.00%
2022/10/27	2	65.00	2	65.05	65.50	0	4,668	0.00%
2022/10/26	1	63.80	0	0.00	63.70	1	4,718	0.02%
2022/10/25	2	64.55	1	64.60	63.90	1	4,773	0.02%
2022/10/24	7	65.43	9	67.42	65.20	-2	4,779	-0.04%
2022/10/21	10	66.48	19	66.32	65.10	-9	4,787	-0.19%
2022/10/20	3.1	65.19	2	66.55	67.60	1.1	4,789	0.02%
2022/10/19	11	66.73	3	66.53	65.60	8	4,846	0.17%
2022/10/18	15	67.15	10	67.23	67.50	5	4,834	0.10%
2022/10/17	1	64.50	1	64.30	66.00	0	4,872	0.00%
2022/10/14	0	0.00	4	64.90	64.60	-4	4,999	-0.08%
2022/10/13	0	0.00	1	60.90	60.50	-1	5,060	-0.02%
2022/10/12	4	63.60	3	63.83	63.50	1	5,071	0.02%
2022/10/11	7	64.19	0	0.00	63.10	7	5,096	0.14%
2022/10/07	3	69.30	11	68.63	68.50	-8	5,077	-0.16%
2022/10/06	10	70.50	4	70.05	70.10	6	5,125	0.12%
2022/10/05	14	71.32	11	69.26	71.50	3	5,108	0.06%
2022/10/04	6	68.65	16	69.40	70.40	-10	4,902	-0.20%
2022/10/03	0	0.00	1	63.50	64.90	-1	4,804	-0.02%
2022/09/30	0	0.00	1	63.20	63.80	-1	4,937	-0.02%
2022/09/29	1	62.00	1	63.50	61.90	0	5,048	0.00%
2022/09/28	3.1	60.87	0.2	61.30	60.30	2.9	5,160	0.06%
2022/09/27	0	0.00	0.3	64.20	64.60	-0.3	5,367	-0.01%
2022/09/26	1	62.80	2	64.15	62.80	-1	5,531	-0.02%
2022/09/23	5	68.58	6	67.17	67.10	-1	5,785	-0.02%
2022/09/22	1	65.90	4	65.90	67.80	-3	5,973	-0.05%
2022/09/21	1	67.80	0	0.00	67.80	1	6,012	0.02%
2022/09/20	2	69.50	0	0.00	69.10	2	6,079	0.03%
2022/09/19	4	69.43	5	69.12	68.80	-1	6,173	-0.02%
2022/09/16	4	71.28	0	0.00	70.00	4	6,316	0.06%
2022/09/14	0	0.00	1	70.70	71.60	-1	6,651	-0.02%
2022/09/13	1	72.60	2	72.15	72.30	-1	6,813	-0.01%
2022/09/12	1	71.80	4	72.18	72.00	-3	6,959	-0.04%
2022/09/08	3	69.50	0	0.00	71.10	3	7,043	0.04%
2022/09/06	3	69.70	0	0.00	70.10	3	7,286	0.04%
2022/09/02	2	76.40	0	0.00	76.20	2	7,353	0.03%
2022/09/01	3	77.97	1	77.70	77.50	2	7,355	0.03%
2022/08/31	1	80.10	4	79.90	79.60	-3	7,426	-0.04%
2022/08/30	2	79.15	0	0.00	79.40	2	7,440	0.03%
2022/08/29	14	79.14	0	0.00	78.80	14	7,428	0.19%
2022/08/26	3	83.57	14	83.77	82.80	-11	7,448	-0.15%
2022/08/25	0	0.00	3	82.20	82.30	-3	7,486	-0.04%
2022/08/24	216.1	80.82	0	0.00	79.80	216.1	7,643	2.83%	大買/鉅額交易
2022/08/23	286	80.84	4	80.60	81.00	282	7,740	3.64%	大買/鉅額交易
2022/08/22	11	82.55	3	81.30	81.20	8	7,891	0.10%
2022/08/19	1	83.30	1	83.70	83.10	0	7,889	0.00%
2022/08/16	3	83.67	2	83.70	82.90	1	8,001	0.01%
2022/08/15	3	82.37	6	83.47	84.20	-3	7,872	-0.04%
2022/08/12	2	80.25	1	79.50	80.00	1	7,777	0.01%
2022/08/11	1	77.00	0	0.00	77.00	1	7,792	0.01%
2022/08/10	0	0.00	5	77.00	76.50	-5	7,955	-0.06%
2022/08/09	0	0.00	1	77.40	77.80	-1	8,009	-0.01%
2022/08/08	1	77.50	2.1	77.65	78.00	-1.1	8,061	-0.01%
2022/08/05	1	79.60	6	79.97	79.60	-5	8,109	-0.06%
2022/08/04	1	77.00	2	77.40	77.80	-1	8,163	-0.01%
2022/08/03	3.1	78.11	0	0.00	77.40	3.1	8,206	0.04%
2022/08/02	14	79.56	3	79.83	79.50	11	8,304	0.13%
2022/08/01	1	82.20	0	0.00	82.20	1	8,384	0.01%
2022/07/29	6	81.72	0	0.00	81.50	6	8,425	0.07%
2022/07/28	1	82.40	0	0.00	80.80	1	8,610	0.01%
2022/07/26	5	82.56	4	82.40	81.90	1	8,798	0.01%
2022/07/22	4	87.70	2	88.70	87.00	2	9,113	0.02%
2022/07/21	2.1	87.30	3	87.40	88.50	-0.9	9,241	-0.01%
2022/07/20	1	85.20	0	0.00	84.00	1	9,196	0.01%
2022/07/18	4	82.40	7.1	83.08	82.60	-3.1	9,398	-0.03%
2022/07/14	2	79.70	5	79.94	80.20	-3	9,771	-0.03%
2022/07/13	12	79.13	10	77.90	77.50	2	9,966	0.02%
2022/07/12	11	76.91	1	78.20	76.00	10	10,015	0.10%
2022/07/11	2	80.50	0	0.00	80.50	2	10,031	0.02%
2022/07/08	0	0.00	2	81.70	82.20	-2	10,086	-0.02%
2022/07/07	1	77.70	8	77.78	79.20	-7	10,103	-0.07%
2022/07/06	13	78.52	6	79.55	76.90	7	10,163	0.07%
2022/07/05	24	79.19	25	78.16	80.30	-1	10,364	-0.01%
2022/07/04	12	77.60	21	78.34	76.60	-9	10,261	-0.09%
2022/07/01	5	76.86	5	76.80	74.10	0	10,284	0.00%
2022/06/30	3	90.80	0	0.00	88.80	3	10,065	0.03%
2022/06/29	3	96.93	5	96.76	96.40	-2	9,984	-0.02%
2022/06/28	6	101.67	6.1	100.25	98.90	-0.1	10,019	0.00%
2022/06/24	1	98.10	3	99.37	99.50	-2	10,231	-0.02%
2022/06/23	12.2	96.34	6	95.88	97.40	6.2	10,307	0.06%
2022/06/22	19	100.50	27	97.64	95.70	-8	10,628	-0.08%
2022/06/21	15	99.58	16.5	101.53	103.00	-1.5	11,029	-0.01%
2022/06/20	2.2	98.53	5	99.76	95.10	-2.8	11,328	-0.02%
2022/06/17	2	102.00	1	103.50	102.50	1	11,562	0.01%
2022/06/16	6.1	107.82	2	105.75	104.50	4.1	11,948	0.03%
2022/06/15	4.3	108.00	1	107.50	108.00	3.3	13,104	0.03%
2022/06/14	3.1	107.86	3	107.00	110.00	0.1	13,672	0.00%
2022/06/13	5	111.30	2.1	112.01	112.00	3	13,762	0.02%
2022/06/10	3	115.01	0	0.00	115.50	3	13,981	0.02%
2022/06/09	9	117.39	8	117.06	117.00	1	14,163	0.01%
2022/06/08	3	121.33	7	121.71	120.50	-4	14,185	-0.03%
2022/06/07	1	121.00	1	121.00	121.00	0	14,437	0.00%
2022/06/06	9.1	120.90	7	121.71	121.50	2.1	14,772	0.01%
2022/06/02	2	123.50	3	123.83	122.50	-1	15,282	-0.01%
2022/06/01	11	126.32	11	127.41	125.00	0	15,673	0.00%
2022/05/31	6	123.83	6	123.50	124.00	0	16,283	0.00%
2022/05/30	0	0.00	16.8	121.72	123.00	-16.8	17,589	-0.10%
2022/05/27	0	0.00	2	116.00	116.00	-2	17,808	-0.01%
2022/05/26	3.8	115.09	1	115.00	114.00	2.8	17,874	0.02%
2022/05/25	0.3	117.00	0	0.00	116.00	0.3	17,954	0.00%
2022/05/24	10	115.65	2	115.25	114.00	8	18,134	0.04%
2022/05/23	1	120.00	2	119.00	119.00	-1	18,170	-0.01%
2022/05/20	3.3	118.85	7	119.36	118.50	-3.7	18,456	-0.02%
2022/05/19	3	117.00	1	118.50	119.50	2	18,747	0.01%
2022/05/18	43	122.23	35	122.54	121.00	8	19,272	0.04%
2022/05/17	1	119.50	13	119.73	121.00	-12	19,361	-0.06%
2022/05/16	12	118.83	8	120.00	117.00	4	19,571	0.02%
2022/05/13	1	117.50	6	119.00	119.00	-5	19,507	-0.03%
2022/05/12	1	115.50	1	117.00	115.00	0	19,454	0.00%
2022/05/11	2	117.75	1	119.50	117.00	1	19,382	0.01%
2022/05/10	18	116.83	18	117.92	120.00	0	19,310	0.00%
2022/05/09	9	118.67	6	118.00	116.00	3	19,198	0.02%
2022/05/06	4	123.38	1	123.00	123.50	3	19,095	0.02%
2022/05/05	4	125.38	4	126.13	126.50	0	19,026	0.00%
2022/05/04	8	123.13	8	122.25	121.50	0	18,865	0.00%
2022/05/03	8	123.00	10	122.05	121.00	-2	18,774	-0.01%
2022/04/29	18.1	128.46	26.2	128.53	125.00	-8.1	18,676	-0.04%
2022/04/28	12	124.50	7	124.07	124.50	5	18,491	0.03%
2022/04/27	2	118.25	1	118.00	121.00	1	18,314	0.01%
2022/04/26	8	123.25	7	123.00	122.00	1	18,132	0.01%
2022/04/25	5.1	121.72	0	0.00	121.50	5.1	18,061	0.03%
2022/04/22	13	129.00	1	129.48	130.50	12	17,913	0.07%
2022/04/21	4	128.28	14	129.29	133.00	-10	17,886	-0.06%
2022/04/20	6	123.58	1	124.00	124.50	5	17,748	0.03%
2022/04/19	24.1	126.04	8	124.38	122.50	16.1	17,593	0.09%
2022/04/18	3	128.33	2	130.75	129.00	1	17,419	0.01%
2022/04/15	6	134.00	2	134.50	132.00	4	17,359	0.02%
2022/04/14	10	135.50	8	134.31	133.50	2	17,365	0.01%
2022/04/13	9.1	133.84	5	132.20	133.00	4.1	17,319	0.02%
2022/04/12	2.1	135.51	3	132.50	133.00	-1	17,198	-0.01%
2022/04/11	9.1	141.19	20	143.93	135.50	-10.9	17,021	-0.06%
2022/04/08	11.1	151.09	9	150.39	150.50	2.1	16,700	0.01%
2022/04/07	3.2	153.69	2	150.00	149.00	1.2	16,589	0.01%
2022/04/06	4	158.00	4	157.38	160.50	0	16,406	0.00%
2022/04/01	14	158.75	14	159.75	159.00	0	16,356	0.00%
2022/03/31	2	162.00	6	161.75	161.00	-4	16,272	-0.02%
2022/03/30	17	168.03	36	167.07	165.00	-19	16,271	-0.12%
2022/03/29	1	166.50	4	163.88	165.00	-3	16,223	-0.02%
2022/03/28	9	160.11	5	163.60	165.50	4	16,260	0.02%
2022/03/25	38.1	164.66	52	165.15	163.00	-13.9	16,180	-0.09%
2022/03/24	23.6	174.83	13.1	175.00	171.50	10.5	15,809	0.07%
2022/03/23	22.2	177.87	7.5	177.50	178.00	14.7	15,302	0.10%
2022/03/22	7	171.86	13	171.31	178.00	-6	14,991	-0.04%
2022/03/21	10	177.10	11	178.26	173.50	-1	14,718	-0.01%
2022/03/18	60.5	177.71	54	176.88	176.50	6.5	14,344	0.05%
2022/03/17	7	167.14	63	171.38	174.00	-56	13,091	-0.43%
2022/03/16	10	158.25	13	158.04	158.50	-3	12,472	-0.02%
2022/03/15	23.1	155.92	7	157.50	153.50	16.1	12,314	0.13%
2022/03/14	12	161.75	19	161.37	164.00	-7	12,172	-0.06%
2022/03/11	11	156.55	7.6	157.53	157.50	3.5	12,204	0.03%
2022/03/10	22	158.61	5	159.50	158.50	17	12,308	0.14%
2022/03/09	15	155.50	4.3	159.89	153.50	10.7	12,373	0.09%
2022/03/08	14.5	158.88	13	159.43	157.00	1.5	12,531	0.01%
2022/03/07	22.6	161.62	5	163.40	162.00	17.6	12,232	0.14%
2022/03/04	47.4	172.14	28	173.18	169.00	19.4	11,928	0.16%
2022/03/03	42.2	170.98	58	172.91	171.50	-15.8	11,303	-0.14%
2022/03/02	13	152.35	18	153.03	160.00	-5	10,054	-0.05%
2022/03/01	4	147.38	4.2	148.24	148.50	-0.2	9,749	0.00%
2022/02/25	5	146.00	7	145.50	143.50	-2	9,824	-0.02%
2022/02/24	8	142.94	5.1	141.93	141.50	3	9,881	0.03%
2022/02/23	17.4	152.79	12.4	153.03	151.00	5	10,236	0.05%
2022/02/22	8	152.30	4	154.75	151.50	4	10,368	0.04%
2022/02/21	6.4	164.03	6	163.75	161.00	0.4	10,231	0.00%
2022/02/18	17	159.06	30	160.30	162.50	-13	10,224	-0.13%
2022/02/17	5	154.20	2	153.50	151.50	3	9,904	0.03%
2022/02/16	11	151.82	14	153.25	155.50	-3	9,991	-0.03%
2022/02/15	1	142.00	2	142.75	141.50	-1	10,092	-0.01%
2022/02/14	0	0.00	1	142.50	142.00	-1	10,733	-0.01%
2022/02/10	0	0.00	1	147.50	148.50	-1	11,265	-0.01%
2022/02/09	1	146.50	1	149.00	150.00	0	11,402	0.00%
2022/02/08	2	145.75	0	0.00	146.00	2	11,481	0.02%
2022/01/25	1	137.50	0	0.00	137.00	1	12,210	0.01%
2022/01/24	1	136.00	4	136.50	140.50	-3	12,678	-0.02%
2022/01/21	1	142.50	1	138.50	139.00	0	13,031	0.00%
2022/01/20	2	144.00	2	145.00	146.00	0	13,503	0.00%
2022/01/18	5	150.80	1	151.00	148.00	4	13,849	0.03%
2022/01/17	4	147.25	4	148.50	150.00	0	14,101	0.00%
2022/01/13	2	144.75	0	0.00	144.50	2	14,534	0.01%
2022/01/12	1	147.00	1	148.50	148.50	0	14,498	0.00%
2022/01/11	4	147.75	2	145.50	145.00	2	14,569	0.01%
2022/01/10	2	149.75	1	149.50	152.00	1	14,535	0.01%
2022/01/07	2	151.50	1	148.50	148.50	1	14,682	0.01%
2022/01/06	10	155.00	2	158.50	155.00	8	14,744	0.05%
2022/01/05	1	158.50	1.1	158.10	158.00	-0.1	14,851	0.00%
2022/01/04	0	0.00	3	162.00	161.50	-3	14,915	-0.02%
2021/12/30	10	164.50	1.3	164.96	165.00	8.8	15,181	0.06%
2021/12/29	1	166.00	1	163.50	163.00	0	15,371	0.00%
2021/12/28	1.4	167.86	2	165.50	165.50	-0.6	15,706	0.00%
2021/12/27	2	167.25	1	168.00	168.00	1	16,035	0.01%
2021/12/24	9	167.50	11	166.77	165.50	-2	16,183	-0.01%
2021/12/23	2	166.03	12	168.58	169.00	-10	16,265	-0.06%
2021/12/22	10.2	169.75	7	167.79	165.00	3.2	16,277	0.02%
2021/12/21	7.1	166.56	9	166.50	164.50	-1.9	16,226	-0.01%
2021/12/20	5	164.00	2	163.50	163.50	3	16,291	0.02%
2021/12/16	1	167.00	4	166.63	167.50	-3	16,456	-0.02%
2021/12/15	4	156.50	4	160.75	161.00	0	16,484	0.00%
2021/12/14	1	154.50	1	154.00	154.00	0	16,523	0.00%
2021/12/13	2	159.50	7	160.21	160.00	-5	16,597	-0.03%
2021/12/10	5	159.90	3	159.17	159.00	2	16,904	0.01%
2021/12/09	12.3	164.59	1	167.00	164.50	11.3	16,928	0.07%
2021/12/08	6.2	168.32	9	167.22	164.00	-2.8	17,062	-0.02%
2021/12/07	8	170.00	8	168.56	166.00	0	17,168	0.00%
2021/12/06	8	170.63	4	172.50	173.00	4	17,134	0.02%
2021/12/03	12.6	171.18	14	172.14	171.00	-1.4	17,146	-0.01%
2021/12/02	24	169.13	23	170.07	167.00	1	17,226	0.01%
2021/12/01	6	167.00	23	166.37	167.50	-17	16,882	-0.10%
2021/11/30	3	162.67	5	160.50	161.00	-2	16,847	-0.01%
2021/11/29	9	152.72	16	154.38	156.00	-7	17,080	-0.04%
2021/11/26	7.5	157.70	6	155.58	155.50	1.5	17,360	0.01%
2021/11/25	2	159.75	1	160.00	158.50	1	17,456	0.01%
2021/11/24	6	158.00	12	159.50	162.00	-6	17,501	-0.03%
2021/11/23	15	160.70	3	160.17	161.00	12	17,568	0.07%
2021/11/22	33	165.17	43	166.58	165.00	-10	17,742	-0.06%
2021/11/19	15	159.90	24.1	158.23	157.00	-9.1	17,541	-0.05%
2021/11/18	6	166.00	13	165.50	164.00	-7	17,641	-0.04%
2021/11/17	4	164.13	3	164.67	165.00	1	17,841	0.01%
2021/11/16	3	162.00	5	163.40	163.50	-2	18,130	-0.01%
2021/11/15	18	160.19	8	159.19	158.00	10	18,522	0.05%
2021/11/12	18	158.08	18	158.31	156.50	0	19,245	0.00%
2021/11/11	22	154.55	30	157.37	155.00	-8	19,449	-0.04%
2021/11/10	1	149.50	12	149.88	151.50	-11	19,775	-0.06%
2021/11/09	4.2	144.14	9.1	146.38	148.50	-4.9	20,183	-0.02%
2021/11/08	12	140.17	5.1	140.19	139.00	7	20,294	0.03%
2021/11/05	5	142.40	13	142.85	144.50	-8	20,862	-0.04%
2021/11/04	4	142.88	4.1	142.98	141.50	-0.1	21,186	0.00%
2021/11/03	14	141.29	6.2	144.04	144.00	7.9	21,558	0.04%
2021/11/02	12	147.75	16.1	147.72	143.00	-4.1	21,513	-0.02%
2021/11/01	4	148.13	22.1	149.11	147.50	-18.1	21,303	-0.08%
2021/10/29	14	144.04	25	144.26	142.50	-11	21,128	-0.05%
2021/10/28	6	141.92	11.1	142.13	142.50	-5.1	20,966	-0.02%
2021/10/27	1	134.50	4.5	134.89	134.50	-3.5	20,899	-0.02%
2021/10/26	8	132.56	8.3	134.06	130.50	-0.3	21,149	0.00%
2021/10/25	10.3	129.20	5	132.40	132.00	5.3	21,707	0.02%
2021/10/22	5	125.70	51	126.00	128.00	-46	22,361	-0.21%
2021/10/21	9	124.50	9	126.72	123.00	0	23,211	0.00%
2021/10/20	3	121.17	4	120.13	120.00	-1	23,493	0.00%
2021/10/19	2	122.25	2	121.75	121.00	0	25,066	0.00%
2021/10/18	2	118.00	6	118.67	118.50	-4	26,206	-0.02%
2021/10/15	2	118.50	2.3	118.06	118.00	-0.3	27,347	0.00%
2021/10/14	2	113.50	11.1	116.23	116.50	-9.1	28,322	-0.03%
2021/10/13	11	114.50	15	112.24	111.50	-4	28,502	-0.01%
2021/10/12	9	117.83	7	117.57	117.00	2	28,564	0.01%
2021/10/08	8	123.13	3	119.33	119.50	5	28,733	0.02%
2021/10/07	6	122.00	2	124.00	123.00	4	28,944	0.01%
2021/10/06	8.1	116.75	8	118.69	117.50	0.1	29,236	0.00%
2021/10/05	10.1	115.59	12	118.50	119.50	-2	29,528	-0.01%
2021/10/04	17	119.15	17	113.97	113.00	0	29,546	0.00%
2021/10/01	6.3	126.03	10	125.10	122.50	-3.7	29,663	-0.01%
2021/09/30	8.2	127.71	12	128.79	131.00	-3.9	30,246	-0.01%
2021/09/29	5	128.00	58	127.54	129.00	-53	30,977	-0.17%
2021/09/28	59.1	134.70	7	132.71	132.50	52.1	32,629	0.16%
2021/09/27	16.3	135.47	11	135.64	136.00	5.3	33,739	0.02%
2021/09/24	0.2	131.00	14	131.07	132.00	-13.8	34,646	-0.04%
2021/09/23	12	128.17	6	128.50	127.00	6	35,414	0.02%
2021/09/22	6.1	130.16	10	132.25	130.00	-4	35,954	-0.01%
2021/09/17	4.1	131.02	9	129.61	133.00	-4.9	37,050	-0.01%
2021/09/16	12.1	126.17	12	127.50	128.00	0.1	38,257	0.00%
2021/09/15	9.4	128.30	2	126.50	126.00	7.4	38,955	0.02%
2021/09/14	4.2	135.01	13	133.81	132.50	-8.9	38,952	-0.02%
2021/09/13	12.1	139.83	6	139.42	137.00	6.1	38,962	0.02%
2021/09/10	28.3	137.76	25	139.04	141.00	3.3	39,056	0.01%
2021/09/09	7.2	136.12	13	135.77	138.00	-5.8	38,969	-0.01%
2021/09/08	14.1	133.53	19	134.08	134.00	-4.9	38,931	-0.01%
2021/09/07	19.2	133.74	9	132.56	133.50	10.2	38,964	0.03%
2021/09/06	17	138.06	15	137.77	136.50	2	38,825	0.01%
2021/09/03	14	139.89	39	140.91	139.00	-25	38,888	-0.06%
2021/09/02	86.4	144.83	62.4	142.10	140.00	24	38,937	0.06%
2021/09/01	35.2	144.02	132	141.72	148.00	-96.8	38,896	-0.25%	大賣/
2021/08/31	104	141.98	11	140.68	140.00	93	38,843	0.24%	大買/
2021/08/30	14.1	139.92	5	139.60	139.50	9.1	39,138	0.02%
2021/08/27	6.2	137.88	9	138.83	139.00	-2.8	39,411	-0.01%
2021/08/26	41.4	141.62	79	144.46	140.00	-37.6	39,495	-0.10%
2021/08/25	83.1	140.68	15.2	140.89	142.00	67.9	39,566	0.17%
2021/08/24	12.1	139.94	15	139.00	135.50	-2.9	40,059	-0.01%
2021/08/23	8.1	139.88	18	140.25	140.00	-9.9	40,213	-0.02%
2021/08/20	31	133.39	33.4	133.54	133.00	-2.4	40,683	-0.01%
2021/08/19	26.1	136.06	17	134.35	130.50	9.1	40,705	0.02%
2021/08/18	33.8	135.11	39	134.17	143.00	-5.3	41,179	-0.01%
2021/08/17	24.3	139.27	13	134.81	132.50	11.3	41,023	0.03%
2021/08/16	9.2	138.64	16	139.91	143.50	-6.9	41,087	-0.02%
2021/08/13	26.4	143.69	9.1	141.22	140.50	17.4	40,593	0.04%
2021/08/12	9	159.11	6	158.33	156.00	3	40,534	0.01%
2021/08/11	31.6	161.68	10.2	156.91	160.00	21.4	40,888	0.05%
2021/08/10	17.1	169.10	16	172.84	173.00	1.1	40,474	0.00%
2021/08/09	13.2	174.18	11	173.36	170.00	2.2	40,505	0.01%
2021/08/06	8	181.94	4	181.88	182.50	4	40,913	0.01%
2021/08/05	7	182.43	9	184.22	185.00	-2	41,731	0.00%
2021/08/04	19	187.05	4	181.88	182.00	15	42,340	0.04%
2021/08/03	19	185.03	9	185.61	185.50	10	42,249	0.02%
2021/08/02	13	185.12	8	186.81	183.00	5	42,628	0.01%
2021/07/30	13.2	187.50	7.1	186.50	180.50	6.1	42,590	0.01%
2021/07/29	14	180.86	21	179.06	188.50	-7	42,758	-0.02%
2021/07/28	22.1	181.89	7.3	181.22	175.00	14.8	42,512	0.03%
2021/07/27	16.1	206.56	22	203.46	194.00	-5.9	42,076	-0.01%
2021/07/26	19	201.92	19.2	202.56	201.50	-0.1	41,419	0.00%
2021/07/23	56.1	202.26	34	201.50	197.00	22.1	41,083	0.05%
2021/07/22	19.1	186.15	106	186.11	196.50	-86.9	39,927	-0.22%	大賣/
2021/07/21	16.1	180.57	33	181.88	179.00	-17	38,802	-0.04%
2021/07/20	20	175.90	28	176.16	173.00	-8	37,735	-0.02%
2021/07/19	21.1	165.04	26	167.98	172.50	-4.9	36,614	-0.01%
2021/07/16	14	164.54	12	165.00	163.50	2	36,415	0.01%
2021/07/15	12	161.75	27	162.65	164.50	-15	36,323	-0.04%
2021/07/14	35	157.66	12	159.04	159.00	23	36,166	0.06%
2021/07/13	9	167.11	11	165.36	162.00	-2	35,852	-0.01%
2021/07/12	11	171.36	10	172.00	171.00	1	35,506	0.00%
2021/07/09	14	163.71	22	166.18	164.50	-8	35,077	-0.02%
2021/07/08	16	167.94	9	167.89	166.00	7	34,874	0.02%
2021/07/07	73	166.10	19.4	165.76	165.00	53.7	35,149	0.15%
2021/07/06	18	173.97	10.3	173.91	172.50	7.8	35,027	0.02%
2021/07/05	50	178.60	85.1	180.60	170.00	-35.1	35,270	-0.10%
2021/07/02	69.2	158.05	39	170.32	174.00	30.2	34,121	0.09%
2021/07/01	31	162.71	44.3	164.81	158.50	-13.3	33,859	-0.04%
2021/06/30	29	161.38	28	159.84	163.00	1	33,203	0.00%
2021/06/29	12	154.42	26.2	154.25	154.00	-14.2	32,843	-0.04%
2021/06/28	16.3	153.37	44.4	154.58	154.00	-28.1	32,911	-0.09%
2021/06/25	30	143.47	34	144.99	146.50	-4	32,506	-0.01%
2021/06/24	12.1	134.92	5	134.60	136.00	7.1	31,619	0.02%
2021/06/23	6	129.08	22	132.02	133.00	-16	30,984	-0.05%
2021/06/22	3	121.67	8	122.44	121.00	-5	31,097	-0.02%
2021/06/21	9.1	121.39	2.1	121.79	120.50	7	31,263	0.02%
2021/06/18	20.1	129.86	7	129.50	129.00	13.1	31,803	0.04%
2021/06/17	5.1	128.90	13	130.27	131.50	-8	31,874	-0.02%
2021/06/16	13	131.85	22	132.02	129.50	-9	31,976	-0.03%
2021/06/15	8	133.81	22	135.11	136.00	-14	32,598	-0.04%
2021/06/11	10	133.25	10	133.60	131.00	0	32,521	0.00%
2021/06/10	21	132.24	14	132.93	132.00	7	33,066	0.02%
2021/06/09	18	132.22	8	131.63	131.50	10	33,186	0.03%
2021/06/08	8	131.94	4	131.88	130.50	4	33,157	0.01%
2021/06/07	9.2	136.45	1	140.00	135.50	8.2	33,082	0.02%
2021/06/04	2	136.00	16	137.78	139.00	-14	32,754	-0.04%
2021/06/03	7	135.21	8	135.50	135.50	-1	32,674	0.00%
2021/06/02	9.1	136.98	13	133.54	134.50	-4	32,743	-0.01%
2021/06/01	37	139.14	27	140.57	136.50	10	32,623	0.03%
2021/05/31	7.1	135.50	4	134.88	134.00	3.1	32,109	0.01%
2021/05/28	12.1	133.39	48	135.04	135.00	-36	32,079	-0.11%
2021/05/27	19	126.95	19	128.45	126.50	0	31,786	0.00%
2021/05/26	52.1	130.13	32	128.53	126.00	20.1	31,719	0.06%
2021/05/25	18	124.61	17	126.03	128.50	1	31,670	0.00%
2021/05/24	8	112.63	23	114.39	117.00	-15	31,912	-0.05%
2021/05/21	6	103.58	25	104.30	106.50	-19	32,155	-0.06%
2021/05/20	18.1	103.47	5.1	106.36	101.50	13.1	31,940	0.04%
2021/05/19	26.1	109.58	8.5	111.56	112.50	17.6	31,854	0.06%
2021/05/18	1	105.00	5	106.70	107.00	-4	31,891	-0.01%
2021/05/17	25.5	99.88	3.1	102.13	97.70	22.4	32,241	0.07%
2021/05/14	42.1	112.95	22	108.95	108.50	20.1	31,922	0.06%
2021/05/13	33	113.77	6	115.00	115.00	27	31,103	0.09%
2021/05/12	12.1	114.93	9	116.22	112.00	3.1	30,227	0.01%
2021/05/11	5	124.40	10	124.75	124.00	-5	29,540	-0.02%
2021/05/10	8	141.44	11	141.27	137.50	-3	29,435	-0.01%
2021/05/07	3.3	131.73	11	135.05	139.50	-7.8	28,925	-0.03%
2021/05/06	10	127.25	28	128.00	127.00	-18	28,709	-0.06%
2021/05/05	41	127.93	34	124.94	123.00	7	28,203	0.02%
2021/05/04	13	137.96	9	141.61	136.50	4	27,815	0.01%
2021/05/03	8	156.31	18	153.58	151.50	-10	27,521	-0.04%
2021/04/29	3	167.83	17	169.47	168.00	-14	27,241	-0.05%
2021/04/28	14	167.64	4	170.13	165.00	10	27,134	0.04%
2021/04/27	11	164.77	0	0.00	164.50	11	26,958	0.04%
2021/04/26	6	156.08	7	154.64	161.50	-1	27,069	0.00%
2021/04/23	1	148.00	12	146.92	150.00	-11	27,253	-0.04%
2021/04/22	7	144.86	4	147.50	145.00	3	27,692	0.01%
2021/04/21	2	150.25	2	151.75	153.00	0	28,505	0.00%
2021/04/20	1	142.00	19	145.45	147.00	-18	28,550	-0.06%
2021/04/19	0	0.00	10	139.00	142.00	-10	28,673	-0.03%
2021/04/16	17	138.12	2	141.00	139.50	15	28,936	0.05%
2021/04/15	2	134.25	0	0.00	137.00	2	29,104	0.01%
2021/04/14	27	125.89	8	132.25	138.00	19	29,421	0.06%
2021/04/13	21	139.48	18	145.78	137.50	3	29,575	0.01%
2021/04/12	43	137.16	33	137.95	137.00	10	29,131	0.03%
2021/04/09	38	134.47	12	135.06	131.50	26	28,986	0.09%
2021/04/08	11	129.77	14	132.07	136.00	-3	28,283	-0.01%
2021/04/07	19	121.39	29	120.98	124.00	-10	28,316	-0.04%
2021/04/06	6	111.50	15	111.70	116.00	-9	28,187	-0.03%
2021/04/01	7	107.64	7	107.14	105.50	0	28,751	0.00%
2021/03/31	33	104.65	28	105.66	104.00	5	28,576	0.02%
2021/03/30	34	99.17	49	99.88	101.50	-15	28,154	-0.05%
2021/03/29	11	96.17	10	96.27	95.70	1	27,520	0.00%
2021/03/26	2	91.90	3	93.27	93.70	-1	27,331	0.00%
2021/03/25	50	91.93	66	92.20	90.60	-16	27,332	-0.06%
2021/03/24	8	96.18	14	95.89	95.30	-6	27,472	-0.02%
2021/03/23	51	97.74	40	100.18	95.30	11	27,384	0.04%
2021/03/22	7	93.70	10.1	93.75	93.80	-3.1	26,705	-0.01%
2021/03/19	10	93.24	2	93.55	93.70	8	26,856	0.03%
2021/03/18	42.1	95.45	52	93.98	94.00	-10	26,880	-0.04%
2021/03/17	23	90.00	14	89.42	90.00	9	26,435	0.03%
2021/03/16	36	91.45	30	91.60	89.50	6	26,542	0.02%
2021/03/15	29	90.44	22	90.05	90.10	7	26,602	0.03%
2021/03/12	23	87.16	12	86.97	86.70	11	26,703	0.04%
2021/03/11	10	86.47	1	87.90	89.00	9	27,580	0.03%
2021/03/10	8	86.09	6	84.87	84.50	2	28,013	0.01%
2021/03/09	1	86.00	17	86.05	85.10	-16	28,215	-0.06%
2021/03/08	5	89.12	11	87.28	86.20	-6	28,994	-0.02%
2021/03/05	7	86.06	5	87.34	87.00	2	29,820	0.01%
2021/03/04	41	90.27	33	88.30	87.80	8	29,933	0.03%
2021/03/03	8	87.45	15	88.05	90.60	-7	29,980	-0.02%
2021/03/02	22	91.81	32	91.64	86.80	-10	30,062	-0.03%
2021/02/26	20	90.43	20	90.62	91.40	0	29,945	0.00%
2021/02/25	79	91.65	113	90.13	90.60	-34	30,326	-0.11%	大賣/
2021/02/24	41	92.90	75	92.80	92.10	-34	30,487	-0.11%
2021/02/23	44	84.44	24	84.94	86.00	20	29,911	0.07%
2021/02/22	14	81.56	48	81.49	82.30	-34	29,065	-0.12%
2021/02/19	30	74.27	28	74.73	74.90	2	28,805	0.01%
2021/02/18	55	71.21	85	73.17	72.60	-30	28,339	-0.11%
2021/02/17	2	67.95	18	68.69	69.10	-16	27,549	-0.06%
2021/02/05	8	62.91	9	63.32	62.90	-1	26,889	0.00%
2021/02/04	1	62.10	3	62.40	62.30	-2	26,811	-0.01%
2021/02/03	5	61.80	10	61.52	61.50	-5	26,732	-0.02%
2021/02/02	18	60.89	7	61.06	61.00	11	26,724	0.04%
2021/02/01	3	58.60	20	59.55	59.60	-17	26,712	-0.06%
2021/01/29	2	59.65	14	58.59	58.50	-12	26,606	-0.05%
2021/01/28	22	59.47	0	0.00	59.00	22	26,521	0.08%
2021/01/27	2	61.95	24	62.36	61.90	-22	26,408	-0.08%
2021/01/26	13	62.38	10	62.25	62.50	3	26,334	0.01%
2021/01/25	33	61.58	23	62.17	63.50	10	26,208	0.04%
2021/01/22	2	62.90	3	63.07	63.00	-1	26,023	0.00%
2021/01/21	9	62.78	13	62.54	63.00	-4	25,907	-0.02%
2021/01/20	42	63.36	18	62.29	61.90	24	25,707	0.09%
2021/01/19	22	67.05	22	65.33	65.30	0	25,404	0.00%
2021/01/18	7	66.11	6	66.07	66.10	1	25,198	0.00%
2021/01/15	29	65.83	35	65.71	66.00	-6	24,967	-0.02%
2021/01/14	35	67.14	61	68.10	69.50	-26	24,560	-0.11%
2021/01/13	1	62.50	9	63.27	64.20	-8	23,805	-0.03%
2021/01/12	7	63.19	18	62.76	61.90	-11	23,653	-0.05%
2021/01/11	16	64.48	5	64.68	64.20	11	23,474	0.05%
2021/01/08	13	63.30	13	63.41	63.50	0	23,227	0.00%
2021/01/07	61	63.56	35	63.54	64.30	26	23,033	0.11%
2021/01/06	133	61.88	74	61.97	61.60	59	22,772	0.26%	大買/
2021/01/05	79	64.65	4	65.08	63.40	75	22,621	0.33%
2021/01/04	32	65.99	23	66.22	66.00	9	22,408	0.04%
2020/12/31	3	64.67	3	64.27	64.70	0	21,919	0.00%
2020/12/30	41	63.46	11	64.69	63.70	30	21,457	0.14%
2020/12/29	9	62.71	7	64.09	62.10	2	20,765	0.01%
2020/12/28	3	65.27	62	65.61	65.80	-59	19,867	-0.30%
2020/12/25	3	58.77	9	59.10	59.90	-6	18,841	-0.03%
2020/12/24	21	58.22	20	58.61	57.90	1	18,434	0.01%
2020/12/23	3	56.27	2	57.30	57.50	1	18,058	0.01%
2020/12/22	20	55.61	1	57.00	55.50	19	17,830	0.11%
2020/12/21	50	57.17	29	56.18	56.10	21	17,535	0.12%
2020/12/18	14	58.04	18	58.07	57.50	-4	17,267	-0.02%
2020/12/17	15	55.55	10.1	56.20	56.30	4.9	16,651	0.03%
2020/12/16	52	55.61	5	55.62	55.20	47	16,400	0.29%
2020/12/15	21	54.82	4	55.43	54.60	17	16,209	0.10%
2020/12/14	31	57.53	15	57.32	56.80	16	15,845	0.10%
2020/12/11	24	57.78	11	57.44	57.40	13	15,579	0.08%
2020/12/10	9	58.74	3	59.13	58.60	6	15,224	0.04%
2020/12/09	21	61.01	109	60.40	60.40	-88	14,889	-0.59%	大賣/
2020/12/08	18	59.11	14	58.84	59.00	4	14,047	0.03%
2020/12/07	113	58.93	49	59.15	60.10	64	13,521	0.47%	大買/
2020/12/04	15	55.24	17	55.64	54.70	-2	12,300	-0.02%
2020/12/03	19	53.98	14	53.51	53.90	5	11,514	0.04%
2020/12/02	25	56.28	20	55.73	55.20	5	11,077	0.05%
2020/12/01	31	53.63	111.2	53.90	55.50	-80.2	9,964	-0.80%	大賣/
2020/11/30	49	51.15	22	51.27	50.50	27	8,748	0.31%
2020/11/27	41	50.21	50	50.75	50.30	-9	8,301	-0.11%
2020/11/26	60	50.13	83	49.91	50.00	-23	7,875	-0.29%
2020/11/25	61	48.34	11	50.27	49.00	50	7,248	0.69%
2020/11/24	54	51.14	10	50.78	49.70	44	6,773	0.65%
2020/11/23	43	49.67	122	50.28	51.30	-79	5,808	-1.36%	大賣/
2020/11/20	19	43.91	30	45.33	46.65	-11	4,521	-0.24%
2020/11/19	3	42.50	22	42.38	42.45	-19	3,918	-0.48%
2020/11/18	11	41.43	0	0.00	41.70	11	3,891	0.28%
2020/11/17	3	42.30	8	42.32	41.80	-5	3,919	-0.13%
2020/11/16	11	42.65	16	42.28	42.20	-5	3,987	-0.13%
2020/11/12	7	40.85	0	0.00	41.35	7	4,204	0.17%
2020/11/11	13	41.77	1	41.90	41.85	12	4,148	0.29%
2020/11/10	18	42.07	0	0.00	42.30	18	4,128	0.44%
2020/11/09	13	43.67	19	44.00	43.70	-6	4,027	-0.15%
2020/11/05	3	42.20	2	42.05	42.00	1	3,825	0.03%
2020/11/04	11	41.76	26	42.23	42.75	-15	3,806	-0.39%
2020/11/03	0	0.00	2	41.03	41.10	-2	3,727	-0.05%
2020/11/02	1	40.70	0	0.00	40.60	1	3,749	0.03%
2020/10/30	0	0.00	4	42.50	41.95	-4	3,713	-0.11%
2020/10/29	0	0.00	4	41.53	42.05	-4	3,686	-0.11%
2020/10/28	1	42.00	2	42.05	42.00	-1	3,719	-0.03%
2020/10/27	5	42.24	1	42.30	42.20	4	3,696	0.11%
2020/10/26	5	42.58	1	43.80	42.50	4	3,671	0.11%
2020/10/23	0	0.00	15	43.07	43.30	-15	3,587	-0.42%
2020/10/22	13	42.02	5	42.10	42.50	8	3,533	0.23%
2020/10/21	12	42.03	10	42.42	42.75	2	3,440	0.06%
2020/10/20	0	0.00	2	41.25	41.45	-2	3,270	-0.06%
2020/10/19	2	41.00	3	41.15	41.60	-1	3,252	-0.03%
2020/10/16	0	0.00	2	41.70	40.70	-2	3,215	-0.06%
2020/10/15	0	0.00	11	40.99	41.30	-11	3,237	-0.34%
2020/10/14	2	40.93	6	41.11	40.80	-4	3,161	-0.13%
2020/10/13	17	39.38	43	39.91	40.45	-26	3,027	-0.86%
2020/10/12	10	39.30	11	39.39	38.55	-1	2,857	-0.03%
2020/10/08	0	0.00	1	37.80	37.70	-1	2,776	-0.04%
2020/10/07	19	37.31	3	37.37	37.30	16	2,815	0.57%
2020/10/05	6	36.85	0	0.00	36.80	6	2,956	0.20%
2020/09/30	0	0.00	1	37.25	37.25	-1	3,259	-0.03%
2020/09/29	0	0.00	7	36.83	36.80	-7	3,301	-0.21%
2020/09/28	0	0.00	5	36.71	36.90	-5	3,340	-0.15%
2020/09/25	7	35.76	0	0.00	35.70	7	3,388	0.21%
2020/09/24	3	36.98	0	0.00	36.70	3	3,390	0.09%
2020/09/23	0	0.00	11	37.91	38.00	-11	3,426	-0.32%
2020/09/22	1	37.65	0	0.00	37.80	1	3,462	0.03%
2020/09/21	0	0.00	28	38.40	38.30	-28	3,456	-0.81%
2020/09/18	10	38.80	15	39.18	38.70	-5	3,468	-0.14%
2020/09/17	0	0.00	21	39.18	38.90	-21	3,474	-0.60%
2020/09/16	16	38.74	17	38.81	38.75	-1	3,468	-0.03%
2020/09/15	20	38.15	22	38.65	38.70	-2	3,427	-0.06%
2020/09/14	0	0.00	2	37.25	37.25	-2	3,332	-0.06%
2020/09/11	0	0.00	1	36.75	36.55	-1	3,336	-0.03%
2020/09/10	3	37.12	0	0.00	36.85	3	3,337	0.09%
2020/09/08	0	0.00	11	37.00	37.10	-11	3,368	-0.33%
2020/09/04	0	0.00	3	36.85	36.90	-3	3,574	-0.08%
2020/09/03	8	37.19	1	36.95	37.00	7	3,590	0.19%
2020/09/01	1	36.40	0	0.00	36.40	1	3,637	0.03%
2020/08/31	1	36.50	0	0.00	36.40	1	3,728	0.03%
2020/08/28	1	36.35	0	0.00	36.40	1	3,821	0.03%
2020/08/26	3	36.50	6	36.71	36.70	-3	3,984	-0.08%
2020/08/25	2	36.38	0	0.00	36.45	2	4,068	0.05%
2020/08/24	1	35.70	0	0.00	36.30	1	4,067	0.02%
2020/08/21	58	36.18	15	36.17	36.20	43	4,088	1.05%
2020/08/20	15	36.77	48	35.94	35.80	-33	4,089	-0.81%
2020/08/19	47	39.16	0	0.00	38.70	47	4,086	1.15%
2020/08/18	14	40.61	40	41.00	41.00	-26	3,993	-0.65%
2020/08/17	0	0.00	1	39.50	40.00	-1	3,930	-0.03%
2020/08/14	1	38.80	7	38.65	38.75	-6	3,960	-0.15%
2020/08/13	12	39.31	0	0.00	39.05	12	4,036	0.30%
2020/08/12	4	39.26	1	39.20	39.30	3	4,163	0.07%
2020/08/10	1	39.15	1	39.05	39.10	0	4,881	0.00%
2020/08/07	9	40.59	0	0.00	40.10	9	4,998	0.18%
2020/08/06	13	40.83	1	40.65	40.65	12	5,173	0.23%
2020/08/05	0	0.00	1	40.30	40.40	-1	5,266	-0.02%
2020/08/03	2	40.30	3	40.60	40.00	-1	5,469	-0.02%
2020/07/31	10	39.65	8	39.56	39.80	2	5,515	0.04%
2020/07/30	15	39.41	5	39.32	39.30	10	5,584	0.18%
2020/07/29	1	37.90	2	38.20	38.40	-1	5,681	-0.02%
2020/07/28	9	38.59	0	0.00	38.00	9	5,800	0.16%
2020/07/27	0	0.00	1	38.85	38.95	-1	5,966	-0.02%
2020/07/24	16	39.39	10	38.70	38.70	6	6,251	0.10%
2020/07/23	10	39.30	1	39.50	39.50	9	6,521	0.14%
2020/07/22	10	39.00	36	39.21	39.40	-26	6,545	-0.40%
2020/07/21	34	38.51	14	38.94	38.95	20	6,536	0.31%
2020/07/20	2	36.35	2	36.80	36.85	0	6,465	0.00%
2020/07/17	2	37.25	0	0.00	37.05	2	6,498	0.03%
2020/07/15	9	38.05	16	37.49	37.40	-7	6,545	-0.11%
2020/07/14	9	37.62	11	37.56	37.65	-2	6,611	-0.03%
2020/07/13	1	38.60	7	38.60	38.60	-6	6,649	-0.09%
2020/07/10	16	38.80	6	38.80	38.45	10	6,730	0.15%
2020/07/09	35	41.59	28	42.14	40.40	7	6,717	0.10%
2020/07/08	9	39.91	9	40.06	40.05	0	6,447	0.00%
2020/07/07	39	39.43	1	39.75	39.35	38	6,435	0.59%
2020/07/06	10	40.00	9	39.88	40.05	1	6,414	0.02%
2020/07/03	15	39.21	4	39.15	39.10	11	6,373	0.17%
2020/07/02	4	39.70	18	39.54	40.20	-14	6,358	-0.22%
2020/07/01	4	39.30	23	39.49	39.40	-19	6,338	-0.30%
2020/06/30	2	38.60	0	0.00	38.65	2	6,306	0.03%
2020/06/29	11	38.65	0	0.00	38.45	11	6,310	0.17%
2020/06/24	30	38.85	0	0.00	39.00	30	6,294	0.48%
2020/06/23	20	38.65	1	38.70	38.65	19	6,308	0.30%
2020/06/22	4	39.03	20	39.09	39.05	-16	6,307	-0.25%
2020/06/19	15	38.80	0	0.00	38.65	15	6,320	0.24%
2020/06/18	18	38.50	0	0.00	38.50	18	6,309	0.29%
2020/06/17	0	0.00	2	39.00	38.50	-2	6,303	-0.03%
2020/06/16	5	38.60	0	0.00	38.75	5	6,325	0.08%
2020/06/15	1	39.00	0	0.00	38.00	1	6,365	0.02%
2020/06/12	0	0.00	6	38.23	38.95	-6	6,356	-0.09%
2020/06/11	11	40.03	45	40.69	39.30	-34	6,338	-0.54%
2020/06/10	0	0.00	2	42.20	42.50	-2	6,222	-0.03%
2020/06/09	6	42.18	15	42.42	42.00	-9	6,293	-0.14%
2020/06/08	0	0.00	1	42.40	41.85	-1	6,372	-0.02%
2020/06/05	2	42.73	0	0.00	42.40	2	6,500	0.03%
2020/06/04	21	42.14	3	42.00	42.25	18	6,432	0.28%
2020/06/03	0	0.00	16	41.18	42.05	-16	6,363	-0.25%
2020/06/02	21	40.94	0	0.00	40.80	21	6,248	0.34%
2020/06/01	0	0.00	18	41.59	41.40	-18	6,234	-0.29%
2020/05/29	0	0.00	23	40.73	40.85	-23	6,151	-0.37%
2020/05/27	12	40.78	1	41.25	40.60	11	6,104	0.18%
2020/05/26	11	40.81	6	41.46	41.40	5	6,071	0.08%
2020/05/25	2	40.70	13	40.75	40.65	-11	5,962	-0.18%
2020/05/22	23	41.16	18	41.16	40.00	5	5,905	0.08%
2020/05/21	24	41.58	23	41.66	42.15	1	5,818	0.02%
2020/05/20	2	41.78	0	0.00	41.65	2	5,792	0.03%
2020/05/19	4	41.96	2	42.38	42.75	2	5,728	0.03%
2020/05/18	8	42.34	8	42.32	41.75	0	5,597	0.00%
2020/05/15	5	43.16	6	43.93	42.60	-1	5,475	-0.02%
2020/05/14	0	0.00	10	42.15	42.00	-10	4,877	-0.21%
2020/05/13	0	0.00	1	42.85	42.95	-1	4,760	-0.02%
2020/05/12	10	43.20	20	42.83	43.20	-10	4,578	-0.22%
2020/05/11	0	0.00	4	42.38	41.20	-4	4,449	-0.09%
2020/05/08	10	42.70	1	42.90	42.50	9	4,333	0.21%
2020/05/07	1	42.20	0	0.00	42.20	1	4,200	0.02%
2020/05/06	2	41.50	0	0.00	41.40	2	4,096	0.05%
2020/05/05	0	0.00	2	41.95	41.80	-2	4,017	-0.05%
2020/05/04	4	41.38	4	41.48	41.40	0	3,911	0.00%
2020/04/30	9	41.01	10	40.94	41.00	-1	3,808	-0.03%
2020/04/29	25	39.91	22	39.69	40.80	3	3,629	0.08%
2020/04/28	12	40.10	20	39.84	40.10	-8	3,359	-0.24%
2020/04/27	0	0.00	3	37.05	37.80	-3	3,115	-0.10%
2020/04/24	2	36.75	2	36.73	36.75	0	3,089	0.00%
2020/04/23	5	36.90	2	36.55	36.70	3	3,081	0.10%
2020/04/22	0	0.00	1	36.50	36.60	-1	3,077	-0.03%
2020/04/21	3	35.77	13	35.73	36.25	-10	3,107	-0.32%
2020/04/20	1	35.90	0	0.00	35.90	1	3,168	0.03%
2020/04/17	10	35.90	0	0.00	35.80	10	3,186	0.31%
2020/04/16	4	35.35	6	35.97	35.85	-2	3,137	-0.06%
2020/04/15	15	35.23	10	34.65	34.55	5	3,158	0.16%
2020/04/14	5	34.20	1	34.30	34.15	4	3,136	0.13%
2020/04/13	15	33.22	7	33.19	32.70	8	3,109	0.26%
2020/04/09	6	32.05	2	32.20	32.20	4	3,138	0.13%
2020/04/08	0	0.00	7	31.48	31.80	-7	3,252	-0.22%
2020/04/06	1	30.20	1	30.10	30.40	0	3,275	0.00%
2020/04/01	0	0.00	1	28.65	28.90	-1	3,385	-0.03%
2020/03/30	0	0.00	5	26.94	28.15	-5	3,723	-0.13%
2020/03/27	10	28.26	0	0.00	27.65	10	3,893	0.26%
2020/03/26	0	0.00	1	27.10	27.60	-1	3,943	-0.03%
2020/03/25	1	27.10	0	0.00	26.80	1	4,053	0.02%
2020/03/20	0	0.00	2	26.00	25.95	-2	4,954	-0.04%
2020/03/19	1	24.05	1	24.35	24.05	0	4,945	0.00%
2020/03/18	1	26.70	0	0.00	26.70	1	4,927	0.02%
2020/03/16	2	29.68	0	0.00	28.50	2	4,911	0.04%
2020/03/13	5	29.38	0	0.00	30.50	5	4,885	0.10%
2020/03/12	3	33.17	0	0.00	32.50	3	4,786	0.06%
2020/03/11	0	0.00	1	35.75	36.00	-1	4,664	-0.02%
2020/03/09	1	34.05	0	0.00	33.85	1	4,461	0.02%
2020/03/05	0	0.00	1	36.10	36.10	-1	4,402	-0.02%
2020/03/04	2	35.80	2	35.70	35.85	0	4,361	0.00%
2020/03/03	0	0.00	2	35.73	35.55	-2	4,345	-0.05%
2020/02/27	0	0.00	1	35.25	34.35	-1	4,324	-0.02%
2020/02/25	2	35.30	4	35.51	35.45	-2	4,284	-0.05%
2020/02/24	0	0.00	8	35.58	35.45	-8	4,266	-0.19%
2020/02/21	2	36.10	2	36.05	36.05	0	4,250	0.00%
2020/02/20	2	36.40	3	36.32	36.95	-1	4,202	-0.02%
2020/02/19	21	36.19	20	35.70	35.70	1	4,172	0.02%
2020/02/18	12	35.70	10	35.80	35.80	2	4,155	0.05%
2020/02/17	12	35.42	10	35.70	35.75	2	4,127	0.05%
2020/02/14	10	35.60	10	36.00	36.00	0	4,107	0.00%
2020/02/12	0	0.00	8	35.00	35.15	-8	4,048	-0.20%
2020/02/11	0	0.00	1	34.40	34.50	-1	4,021	-0.02%
2020/02/10	1	33.80	0	0.00	33.70	1	4,016	0.02%
2020/02/07	2	34.00	0	0.00	34.00	2	4,012	0.05%
2020/02/03	2	33.00	2	33.05	33.35	0	3,922	0.00%
2020/01/31	3	34.23	0	0.00	34.25	3	3,872	0.08%
2020/01/30	3	35.00	5	34.20	34.15	-2	3,855	-0.05%
2020/01/17	5	37.99	10	38.50	38.00	-5	3,745	-0.13%
2020/01/16	10	38.00	0	0.00	38.10	10	3,723	0.27%
2020/01/15	5	38.70	2	38.53	38.65	3	3,685	0.08%
2020/01/14	1	39.60	4	39.45	39.55	-3	3,599	-0.08%
2020/01/10	0	0.00	1	38.00	38.20	-1	3,435	-0.03%
2020/01/09	2	38.60	8	38.95	38.40	-6	3,388	-0.18%
2020/01/08	3	38.18	0	0.00	37.70	3	3,270	0.09%
2020/01/07	1	36.95	0	0.00	37.90	1	3,176	0.03%
2020/01/06	0	0.00	1	37.75	37.70	-1	3,108	-0.03%
2020/01/03	3	37.73	2	37.60	37.75	1	3,076	0.03%
2020/01/02	22	38.65	56	38.98	38.95	-34	2,986	-1.14%
2019/12/31	2	38.60	0	0.00	38.90	2	2,842	0.07%
2019/12/30	5	38.59	1	38.40	38.70	4	2,813	0.14%
2019/12/27	1	40.00	7	39.51	38.80	-6	2,764	-0.22%
2019/12/26	10	38.78	2	38.88	38.60	8	2,610	0.31%
2019/12/25	17	39.51	20	39.72	39.70	-3	2,519	-0.12%
2019/12/24	2	39.10	7	39.16	38.60	-5	2,254	-0.22%
2019/12/23	1	37.80	5	38.83	38.10	-4	2,078	-0.19%
2019/12/20	8	38.18	1	38.40	38.30	7	2,003	0.35%
2019/12/19	8	37.97	2	38.20	38.80	6	1,924	0.31%
2019/12/18	53	36.59	30	36.52	36.95	23	1,432	1.61%
2019/12/17	0	0.00	10	33.90	34.25	-10	1,122	-0.89%
2019/12/16	0	0.00	0.5	33.50	33.70	-0.5	1,045	-0.05%
2019/12/13	0	0.00	2	33.25	33.35	-2	1,028	-0.19%
2019/12/11	0	0.00	2	33.05	33.30	-2	980	-0.20%
2019/12/10	0	0.00	2	33.30	33.50	-2	956	-0.21%
2019/12/05	0	0.00	1	32.30	32.45	-1	972	-0.10%
2019/12/02	1	31.60	0	0.00	31.50	1	1,157	0.09%
2019/11/27	0	0.00	1	32.70	32.80	-1	1,156	-0.09%
2019/11/25	6	32.23	7	32.04	32.00	-1	1,140	-0.09%
2019/11/18	0	0.00	2	31.60	31.65	-2	1,160	-0.17%
2019/11/14	0	0.00	20	30.90	30.60	-20	1,150	-1.74%
2019/11/08	1	31.60	0	0.00	31.80	1	1,142	0.09%
2019/11/04	1	31.90	0	0.00	32.35	1	1,151	0.09%
2019/10/30	0	0.00	4	32.55	32.45	-4	1,154	-0.35%
2019/10/29	2	32.75	10	33.13	32.75	-8	1,160	-0.69%
2019/10/24	0	0.00	1	32.80	32.90	-1	1,219	-0.08%
2019/10/23	1	32.15	0	0.00	32.10	1	1,244	0.08%
2019/10/17	1	31.85	0	0.00	31.80	1	1,317	0.08%
2019/10/16	10	32.15	1	32.20	31.95	9	1,327	0.68%
2019/10/14	1	32.30	0	0.00	32.20	1	1,352	0.07%
2019/10/09	0	0.00	2	32.70	32.50	-2	1,381	-0.14%
2019/09/25	1	33.60	0	0.00	33.90	1	1,527	0.07%
2019/09/24	1	34.50	3	34.85	34.10	-2	1,514	-0.13%
2019/09/23	3	34.55	0	0.00	35.00	3	1,484	0.20%
2019/09/20	20	34.28	20	34.23	34.05	0	1,427	0.00%
2019/09/19	1	33.90	0	0.00	33.75	1	1,388	0.07%
2019/09/12	1	33.75	0	0.00	33.70	1	1,348	0.07%
2019/09/06	13	34.34	2	34.45	34.15	11	1,250	0.88%
2019/09/05	0	0.00	5	34.10	34.15	-5	1,194	-0.42%
2019/08/23	0.2	32.70	3	32.73	32.70	-2.8	1,009	-0.28%
2019/08/21	0	0.00	1	32.60	32.80	-1	998	-0.10%
2019/08/12	2	31.65	0	0.00	31.65	2	981	0.20%
2019/08/07	0	0.00	1	31.10	30.90	-1	969	-0.10%
2019/08/05	5	31.45	0	0.00	31.20	5	975	0.51%
2019/08/02	8	32.09	1	31.90	32.05	7	980	0.71%
2019/07/29	0	0.00	1	34.10	34.30	-1	959	-0.10%
2019/07/26	0	0.00	2	34.40	34.25	-2	944	-0.21%
2019/07/25	1	34.20	0	0.00	33.75	1	909	0.11%
2019/07/24	0	0.00	5	33.10	33.95	-5	873	-0.57%
2019/07/23	0	0.00	15	33.38	33.10	-15	844	-1.78%
2019/07/19	1	33.00	4	33.31	32.80	-3	830	-0.36%
2019/07/18	0	0.00	7	32.89	32.90	-7	828	-0.84%
2019/07/16	10	33.05	0	0.00	33.00	10	980	1.02%
2019/07/15	5	33.70	16	33.87	33.70	-11	1,057	-1.04%
2019/07/12	6	33.02	0	0.00	33.50	6	1,028	0.58%
2019/07/11	4	33.03	13	31.88	33.25	-9	998	-0.90%
2019/07/04	1	31.10	15	31.18	31.30	-14	912	-1.53%
2019/07/02	1	32.30	0	0.00	32.30	1	905	0.11%
2019/06/28	15	32.40	3	32.65	32.30	12	892	1.34%
2019/06/20	0	0.00	1	31.10	31.15	-1	882	-0.11%
2019/06/11	5	30.75	0	0.00	30.55	5	944	0.53%
2019/05/21	1	29.95	0	0.00	29.90	1	1,031	0.10%
2019/05/20	1	29.90	0	0.00	29.75	1	1,048	0.10%
2019/05/14	1	29.90	0	0.00	30.35	1	1,065	0.09%
2019/05/13	5	30.15	0	0.00	30.10	5	1,081	0.46%
2019/04/29	4	32.50	0	0.00	32.50	4	1,075	0.37%
2019/04/26	0	0.00	6	33.39	33.40	-6	1,063	-0.56%
2019/04/25	3	33.85	0	0.00	33.90	3	1,099	0.27%
2019/04/24	0	0.00	0.1	33.40	33.60	-0.1	1,102	-0.01%
2019/04/23	2	34.00	1	34.50	34.15	1	1,086	0.09%
2019/04/22	20	35.10	0	0.00	34.90	20	1,043	1.92%
2019/04/19	2	33.40	4	33.91	34.35	-2	904	-0.22%
2019/04/18	1	32.70	1	32.10	32.30	0	797	0.00%
2019/04/15	0	0.00	3	32.10	32.00	-3	772	-0.39%
2019/04/12	2	32.15	0	0.00	32.05	2	768	0.26%
2019/04/11	2.1	32.49	0	0.00	32.35	2.1	768	0.27%
2019/04/10	0.2	33.10	0	0.00	33.05	0.2	759	0.03%
2019/04/09	0.1	33.10	2	33.00	33.10	-1.9	757	-0.25%
2019/04/08	0	0.00	1	33.40	33.05	-1	754	-0.13%
2019/04/02	0.5	32.50	0	0.00	32.50	0.5	741	0.07%
2019/03/29	1	31.65	0	0.00	31.55	1	724	0.14%
2019/03/27	1	32.30	0	0.00	32.05	1	719	0.14%
2019/03/26	2	32.35	0	0.00	32.30	2	717	0.28%
2019/03/25	0	0.00	25	32.15	32.30	-25	729	-3.43%
2019/03/19	2	32.63	0	0.00	32.65	2	705	0.28%
2019/03/12	25	33.45	0	0.00	33.25	25	708	3.53%
2019/03/08	1	32.60	0	0.00	32.95	1	742	0.13%
2019/02/22	3	33.87	1	33.90	33.70	2	757	0.26%
2019/02/15	3	32.92	0	0.00	32.80	3	721	0.42%
2019/02/13	0	0.00	1	33.60	33.10	-1	716	-0.14%
2019/02/12	5	33.30	1	32.80	33.50	4	707	0.57%
2019/01/28	0	0.00	1	32.35	32.65	-1	686	-0.15%
2019/01/18	2	31.70	1	31.70	31.90	1	697	0.14%
2019/01/17	0	0.00	1	31.85	31.75	-1	708	-0.14%
2019/01/16	0	0.00	1	31.20	31.05	-1	663	-0.15%
2019/01/09	0	0.00	1	30.50	30.30	-1	692	-0.14%
2019/01/04	1	29.30	0	0.00	29.25	1	722	0.14%
2018/12/26	2	30.05	0	0.00	29.90	2	819	0.24%
2018/12/21	1	29.90	0	0.00	30.15	1	833	0.12%
2018/12/19	1	30.30	0	0.00	30.85	1	830	0.12%
2018/12/11	1	31.30	0	0.00	31.25	1	860	0.12%
2018/12/06	1	31.50	10	31.20	31.50	-9	890	-1.01%
2018/12/04	0	0.00	1	33.50	33.05	-1	938	-0.11%
2018/12/03	0	0.00	1	32.90	33.25	-1	971	-0.10%
2018/11/28	0	0.00	1	31.50	32.10	-1	930	-0.11%
2018/11/23	1	30.25	0	0.00	30.15	1	909	0.11%
2018/11/22	10	31.10	0	0.00	30.80	10	906	1.10%
2018/11/21	5	30.60	0	0.00	31.10	5	919	0.54%
2018/11/20	5	31.00	0	0.00	30.75	5	929	0.54%
2018/11/19	0	0.00	1	31.00	31.15	-1	929	-0.11%
2018/11/14	1	30.30	0	0.00	30.05	1	936	0.11%
2018/11/01	0	0.00	1	30.30	30.35	-1	1,103	-0.09%
2018/10/25	1	28.80	0	0.00	28.80	1	1,170	0.09%
2018/10/15	0	0.00	1	30.05	30.10	-1	1,198	-0.08%
2018/10/11	1	28.50	3	29.10	28.80	-2	1,265	-0.16%
2018/10/09	1	31.20	0	0.00	31.55	1	1,223	0.08%
2018/10/05	1	31.85	0	0.00	31.25	1	1,237	0.08%
2018/09/18	0	0.00	5	33.40	33.35	-5	1,395	-0.36%
2018/09/17	3	33.35	0	0.00	33.55	3	1,434	0.21%
2018/09/14	2	33.68	0	0.00	33.85	2	1,435	0.14%
2018/09/12	2	32.75	2	32.50	32.85	0	1,449	0.00%
2018/09/11	0	0.00	1	32.80	33.15	-1	1,455	-0.07%
2018/09/10	2	32.40	0	0.00	31.20	2	1,445	0.14%
2018/08/30	1	36.50	0	0.00	36.55	1	1,538	0.07%
2018/08/28	0	0.00	3	36.90	36.55	-3	1,712	-0.18%
2018/08/17	3	36.03	0	0.00	36.00	3	2,021	0.15%
2018/08/01	0	0.00	3	38.70	38.75	-3	2,430	-0.12%
2018/07/26	1	38.40	0	0.00	38.20	1	2,558	0.04%
2018/07/25	1	38.10	0	0.00	38.25	1	2,566	0.04%
2018/07/18	0	0.00	5	39.42	38.50	-5	2,653	-0.19%
2018/07/12	0.5	38.90	0	0.00	37.90	0.5	2,716	0.02%
2018/07/11	1	37.95	2	37.93	37.60	-1	2,760	-0.04%
2018/07/03	1	39.60	0	0.00	39.45	1	3,067	0.03%
2018/07/02	4	40.53	1	41.60	40.50	3	3,081	0.10%
2018/06/26	3	39.30	0	0.00	39.30	3	3,177	0.09%
2018/06/25	2	40.50	0	0.00	40.10	2	3,183	0.06%
2018/06/22	0	0.00	10	40.50	40.25	-10	3,276	-0.31%
2018/06/21	10	41.10	1	40.80	40.80	9	3,344	0.27%
2018/06/20	1	40.15	0	0.00	40.55	1	3,474	0.03%
2018/06/14	2	41.00	0	0.00	41.00	2	4,248	0.05%
2018/06/13	2	41.95	0	0.00	41.85	2	4,247	0.05%
2018/06/05	3	43.70	8	43.35	42.70	-5	5,044	-0.10%
2018/06/04	0	0.00	2	43.60	44.35	-2	5,171	-0.04%
2018/05/31	1	41.90	0	0.00	41.80	1	5,811	0.02%
2018/05/30	1	41.80	1.2	42.07	41.70	-0.2	5,766	0.00%
2018/05/24	0	0.00	14	42.03	41.65	-14	5,682	-0.25%
2018/05/22	15	41.98	5	42.60	41.65	10	5,664	0.18%
2018/05/21	0	0.00	2	41.40	41.50	-2	5,630	-0.04%
2018/05/18	1	41.15	1	41.40	41.15	0	5,631	0.00%
2018/05/16	5	41.45	11	41.57	41.40	-6	5,580	-0.11%
2018/05/14	6	40.63	13	40.48	40.30	-7	5,612	-0.12%
2018/05/11	8	40.83	0	0.00	40.95	8	5,607	0.14%
2018/05/10	0	0.00	5	41.60	41.95	-5	5,547	-0.09%
2018/05/09	17	40.52	0	0.00	40.25	17	5,468	0.31%
2018/05/08	6	40.65	3	40.22	40.90	3	5,465	0.05%
2018/05/07	2	39.15	0	0.00	39.00	2	5,415	0.04%
2018/05/02	1	39.00	0	0.00	38.80	1	5,539	0.02%
2018/04/30	0	0.00	10	38.75	38.90	-10	5,559	-0.18%
2018/04/26	3	39.60	3	39.20	38.55	0	5,824	0.00%
2018/04/24	0	0.00	2	39.10	38.60	-2	5,838	-0.03%
2018/04/23	1	39.70	1	39.60	39.65	0	5,962	0.00%
2018/04/20	1	40.75	0	0.00	40.40	1	5,984	0.02%
2018/04/19	2	42.00	0	0.00	41.50	2	5,956	0.03%
2018/04/17	1	41.20	1	41.55	40.75	0	5,914	0.00%
2018/04/16	0	0.00	3	41.85	41.80	-3	5,889	-0.05%
2018/04/13	15	42.35	0	0.00	42.25	15	5,884	0.25%
2018/04/12	14	42.13	0	0.00	42.00	14	5,903	0.24%
2018/04/11	1	42.75	1	43.65	42.75	0	5,869	0.00%
2018/04/10	11	44.31	4	44.48	44.25	7	5,759	0.12%
2018/04/09	1	43.60	1	43.75	43.95	0	5,782	0.00%
2018/04/03	1	44.00	0	0.00	43.60	1	5,773	0.02%
2018/04/02	0	0.00	2	44.55	44.55	-2	5,760	-0.03%
2018/03/30	2	44.50	2	44.20	44.20	0	5,736	0.00%
2018/03/29	0	0.00	2	43.95	44.50	-2	5,694	-0.04%
2018/03/28	1	44.85	0	0.00	44.10	1	5,666	0.02%
2018/03/27	4	45.53	1	45.00	44.60	3	5,638	0.05%
2018/03/26	1	44.30	3	44.08	44.40	-2	5,569	-0.04%
2018/03/23	2	43.85	0	0.00	43.80	2	5,544	0.04%
2018/03/22	5	46.63	3	47.47	46.30	2	5,442	0.04%
2018/03/21	19	48.99	8	49.06	48.50	11	5,236	0.21%
2018/03/20	0	0.00	1	46.20	46.25	-1	4,730	-0.02%
2018/03/19	1	46.50	0	0.00	45.60	1	4,719	0.02%
2018/03/16	1	46.25	0	0.00	46.05	1	4,718	0.02%
2018/03/15	12	47.39	14	46.97	46.75	-2	4,697	-0.04%
2018/03/14	1	46.95	1	46.45	47.15	0	4,481	0.00%
2018/03/13	4	46.69	1	46.60	46.60	3	4,445	0.07%
2018/03/12	0	0.00	2	46.65	46.20	-2	4,360	-0.05%
2018/03/09	5	46.24	5	46.09	46.90	0	4,201	0.00%
2018/03/08	8	46.43	7	46.41	45.90	1	4,116	0.02%
2018/03/07	9	47.51	7	47.25	44.80	2	3,895	0.05%
2018/03/06	2	43.90	3	45.05	46.05	-1	3,375	-0.03%
2018/02/23	0	0.00	2	42.05	42.05	-2	3,770	-0.05%
2018/02/12	0	0.00	5	39.67	40.10	-5	3,863	-0.13%
2018/02/06	2	39.80	2	38.80	39.80	0	4,188	0.00%
2018/02/05	0	0.00	2	42.70	42.95	-2	4,247	-0.05%
2018/01/31	0	0.00	2	44.55	44.65	-2	4,595	-0.04%
2018/01/29	7	45.91	2	46.00	46.10	5	4,769	0.10%
2018/01/26	0	0.00	1	45.80	45.80	-1	4,823	-0.02%
2018/01/24	2	44.75	10	44.50	44.90	-8	5,223	-0.15%
2018/01/22	0	0.00	1	45.15	46.05	-1	5,406	-0.02%
2018/01/17	0	0.00	4	44.95	44.30	-4	5,933	-0.07%
2018/01/16	2	43.40	0	0.00	44.00	2	5,905	0.03%
2018/01/11	0	0.00	8	41.85	42.40	-8	6,667	-0.12%
2018/01/05	0	0.00	1	44.00	43.70	-1	8,609	-0.01%
2018/01/04	3	43.55	1	43.90	43.95	2	8,623	0.02%
2018/01/03	13	43.55	2	43.55	43.45	11	8,704	0.13%
2018/01/02	1	42.30	0	0.00	42.40	1	8,698	0.01%