晶豪科 (3006)-元大-館前券商分點個股進出

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-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	26.3	63.01	10	63.68	62.60	16.3	1,995	0.82%
2024/11/19	18	65.25	13	65.23	64.90	5	1,960	0.25%
2024/11/18	0	67.50	0	0.00	66.70	0	1,901	0.00%
2024/11/15	1	68.80	1	68.20	67.90	0	1,902	0.00%
2024/11/14	2	67.25	1	67.30	66.80	1	1,909	0.05%
2024/11/13	1	68.50	0	0.00	68.50	1	1,890	0.05%
2024/11/12	2	69.35	0	0.00	69.00	2	1,923	0.10%
2024/11/11	1	70.30	2	71.15	71.20	-1	1,922	-0.05%
2024/11/08	4	71.08	4	72.00	70.20	0	1,948	0.00%
2024/11/07	6	70.90	3	70.87	71.60	3	1,980	0.15%
2024/11/05	0	0.00	3	68.00	68.50	-3	2,031	-0.15%
2024/10/30	4	68.80	2	69.75	68.10	2	2,377	0.08%
2024/10/29	0	0.00	1	67.60	67.80	-1	2,407	-0.04%
2024/10/28	4	68.53	0	0.00	69.50	4	2,431	0.16%
2024/10/25	1	69.00	0	0.00	69.70	1	2,497	0.04%
2024/10/24	1	70.20	0	0.00	69.50	1	2,592	0.04%
2024/10/23	0	0.00	1	71.10	70.60	-1	2,686	-0.04%
2024/10/22	0	0.00	1.2	70.12	70.40	-1.2	2,721	-0.04%
2024/10/21	0	0.00	1	70.60	70.70	-1	2,847	-0.04%
2024/10/18	1	69.60	1	69.50	69.40	0	2,941	0.00%
2024/10/17	2	71.15	3	70.37	70.90	-1	2,993	-0.03%
2024/10/16	2	68.70	0	0.00	69.00	2	3,056	0.07%
2024/10/15	1.2	70.02	1	69.70	69.70	0.2	3,115	0.01%
2024/10/14	0	70.00	1	70.40	70.20	-1	3,147	-0.03%
2024/10/11	1	69.30	0	0.00	69.20	1	3,218	0.03%
2024/10/09	1.2	69.55	0	70.20	69.50	1.2	3,303	0.04%
2024/10/07	1	71.20	0	0.00	71.40	1	3,403	0.03%
2024/10/04	2	71.45	0	0.00	71.40	2	3,502	0.06%
2024/10/01	2	72.00	0	0.00	72.20	2	3,531	0.06%
2024/09/27	1	73.80	5	74.94	74.00	-4	3,789	-0.11%
2024/09/26	8	74.74	9	75.79	74.70	-1	3,833	-0.03%
2024/09/25	2	73.20	1	72.90	72.80	1	3,790	0.03%
2024/09/24	33	71.27	1	71.50	71.70	32	3,831	0.84%
2024/09/23	0	0.00	1	71.80	71.70	-1	3,892	-0.03%
2024/09/20	0	0.00	1	72.00	71.10	-1	4,025	-0.02%
2024/09/19	0	0.00	2	69.35	70.70	-2	4,173	-0.05%
2024/09/18	2	70.70	0	0.00	69.50	2	4,374	0.05%
2024/09/16	2	71.15	2	71.40	71.30	0	4,505	0.00%
2024/09/13	2	70.15	1	70.60	70.70	1	5,049	0.02%
2024/09/12	1	69.60	2	70.35	70.20	-1	5,205	-0.02%
2024/09/11	2	68.35	2.2	68.75	68.60	-0.1	5,409	0.00%
2024/09/10	3	69.10	3	68.00	68.20	0	5,543	0.00%
2024/09/05	2	67.90	3	68.20	68.20	-1	5,959	-0.02%
2024/09/04	5.2	70.08	1	69.20	69.30	4.2	5,936	0.07%
2024/09/03	3.3	75.81	1	75.80	74.90	2.3	5,896	0.04%
2024/09/02	2.3	78.35	1	78.50	77.00	1.3	5,892	0.02%
2024/08/30	2.1	79.93	0	0.00	79.40	2.1	5,895	0.04%
2024/08/29	1	78.40	3	79.33	79.10	-2	5,928	-0.03%
2024/08/28	0	0.00	1	79.50	79.50	-1	5,959	-0.02%
2024/08/27	4	79.53	1	79.90	79.80	3	6,027	0.05%
2024/08/26	1	81.40	0	0.00	80.40	1	6,096	0.02%
2024/08/23	2	80.40	1	81.20	81.20	1	6,265	0.02%
2024/08/22	0	0.00	1	81.50	81.60	-1	6,390	-0.02%
2024/08/21	6	81.33	0	0.00	80.90	6	6,450	0.09%
2024/08/20	0	0.00	3	82.53	82.30	-3	6,564	-0.05%
2024/08/19	2	82.00	2	81.75	82.00	0	6,600	0.00%
2024/08/16	1.1	82.10	3	82.00	81.90	-1.9	6,645	-0.03%
2024/08/15	0	0.00	3	80.43	80.50	-3	6,642	-0.05%
2024/08/14	5	80.60	0	0.00	80.20	5	6,650	0.08%
2024/08/13	1	78.70	2	79.65	79.90	-1	6,633	-0.02%
2024/08/12	7	79.64	1	80.00	79.10	6	6,671	0.09%
2024/08/09	3	77.83	4	78.45	77.70	-1	6,680	-0.01%
2024/08/08	2.1	75.10	1	75.00	75.30	1.1	6,648	0.02%
2024/08/07	1	77.10	3	76.70	76.70	-2	6,681	-0.03%
2024/08/06	6	70.68	3	69.57	73.30	3	6,681	0.04%
2024/08/05	5.7	74.72	2	74.70	74.70	3.7	6,564	0.06%
2024/08/02	4	84.24	2	84.20	82.90	2	6,511	0.03%
2024/08/01	3	87.70	3	87.73	88.70	0	6,619	0.00%
2024/07/31	1.1	83.91	2	84.50	84.80	-0.9	6,745	-0.01%
2024/07/30	4.1	83.34	4	83.88	83.70	0.1	6,876	0.00%
2024/07/29	2.2	84.87	5	84.64	83.60	-2.8	6,917	-0.04%
2024/07/26	8.1	85.97	1	85.10	86.40	7.1	6,865	0.10%
2024/07/23	4.3	90.76	1	90.20	90.10	3.3	6,877	0.05%
2024/07/22	7	89.89	1	90.60	91.10	6	6,893	0.09%
2024/07/19	7.2	95.70	1.1	93.96	93.70	6.1	6,874	0.09%
2024/07/18	6.1	96.89	5	97.24	98.40	1.1	6,911	0.02%
2024/07/17	3	98.07	2	99.80	98.20	1	6,931	0.01%
2024/07/16	2.1	98.10	4	98.70	97.20	-1.9	6,939	-0.03%
2024/07/15	1	97.50	1	96.80	96.30	0	6,937	0.00%
2024/07/12	2.3	96.84	1	96.70	96.90	1.3	6,918	0.02%
2024/07/11	4.2	98.90	3	99.23	98.20	1.2	6,892	0.02%
2024/07/10	1	101.00	1	100.50	99.90	0	6,890	0.00%
2024/07/09	4	99.80	7	100.24	101.00	-3	6,903	-0.04%
2024/07/08	1	100.50	3	103.33	103.50	-2	6,857	-0.03%
2024/07/04	5	104.70	9.1	102.39	101.50	-4.1	6,915	-0.06%
2024/07/03	3	98.67	6	102.40	103.00	-3	6,883	-0.04%
2024/07/02	5.1	95.57	6	95.82	95.10	-0.9	6,737	-0.01%
2024/07/01	5.1	98.86	3	98.70	97.60	2.1	6,706	0.03%
2024/06/28	4	99.63	7	100.07	100.50	-3	6,692	-0.04%
2024/06/27	7	100.06	13	99.85	99.60	-6	6,648	-0.09%
2024/06/26	5	103.98	4	101.25	102.00	1	6,586	0.02%
2024/06/25	10.1	101.78	9.1	101.81	104.00	1	6,481	0.01%
2024/06/24	9	105.17	12.2	104.43	104.50	-3.2	6,387	-0.05%
2024/06/21	56	103.54	112	104.08	103.50	-56	6,242	-0.90%	大賣/
2024/06/20	5	101.86	16.5	104.26	105.00	-11.5	6,143	-0.19%
2024/06/19	70	101.18	7	98.31	96.10	63	5,799	1.09%
2024/06/18	16	99.69	24.5	100.89	99.40	-8.5	5,769	-0.15%
2024/06/17	5	99.12	6.2	98.93	99.90	-1.2	5,593	-0.02%
2024/06/14	3	99.27	4	97.85	98.00	-1	5,487	-0.02%
2024/06/13	17	98.12	17	96.72	98.90	0	5,365	0.00%
2024/06/12	11.1	94.50	11	94.20	94.40	0.1	5,162	0.00%
2024/06/11	1	92.50	6.3	93.75	93.80	-5.3	5,167	-0.10%
2024/06/07	1	92.80	1	92.50	92.60	0	5,209	0.00%
2024/06/06	2	91.60	3	91.60	90.70	-1	5,258	-0.02%
2024/06/05	2	91.35	5	91.14	90.90	-3	5,294	-0.06%
2024/06/04	7.2	93.56	6	94.17	91.90	1.2	5,565	0.02%
2024/06/03	9	92.72	10.1	93.36	94.30	-1.1	5,679	-0.02%
2024/05/31	5.2	94.02	3	93.20	92.30	2.2	5,722	0.04%
2024/05/30	3	95.43	2	96.35	94.40	1	5,869	0.02%
2024/05/29	12.1	97.52	12	97.18	96.30	0.1	6,372	0.00%
2024/05/28	3.1	96.20	16	95.91	96.00	-12.9	6,721	-0.19%
2024/05/27	5	94.26	2.2	94.27	93.80	2.8	6,662	0.04%
2024/05/24	2.4	92.92	21.4	94.44	94.20	-19	6,746	-0.28%
2024/05/23	7	91.07	1	92.20	91.00	6	6,636	0.09%
2024/05/22	2	91.85	13.3	91.87	92.20	-11.3	6,727	-0.17%
2024/05/21	1	90.10	3.2	90.94	90.50	-2.2	6,760	-0.03%
2024/05/20	6	90.43	4.1	90.53	90.40	1.9	6,873	0.03%
2024/05/17	3	91.07	1	91.10	90.80	2	6,912	0.03%
2024/05/16	3	90.40	4.1	90.73	91.70	-1.1	6,992	-0.02%
2024/05/15	1.1	90.67	3.8	90.04	89.30	-2.7	6,999	-0.04%
2024/05/14	0.1	90.40	2	90.75	90.40	-1.9	7,053	-0.03%
2024/05/13	7.1	90.89	4	90.63	90.40	3.1	7,074	0.04%
2024/05/10	9	90.27	13.4	91.41	91.60	-4.4	7,071	-0.06%
2024/05/09	4	91.00	1.2	90.30	90.20	2.8	7,041	0.04%
2024/05/08	10	92.15	4	92.38	92.60	6	7,023	0.09%
2024/05/07	20	93.20	31.1	93.29	93.10	-11.1	7,003	-0.16%
2024/05/06	14	92.86	16	92.99	92.90	-2	6,867	-0.03%
2024/05/03	6.6	92.07	5	91.28	91.10	1.6	6,731	0.02%
2024/05/02	7.6	90.17	11.4	89.64	89.80	-3.8	6,590	-0.06%
2024/04/30	2.1	89.29	23.4	88.85	89.00	-21.3	6,635	-0.32%
2024/04/29	4.3	88.37	7.1	87.93	88.50	-2.8	6,699	-0.04%
2024/04/26	6	86.93	4	86.85	87.00	2	6,709	0.03%
2024/04/25	8.5	86.42	4	86.35	86.80	4.5	6,717	0.07%
2024/04/24	13	83.65	14.2	82.62	85.40	-1.2	6,684	-0.02%
2024/04/23	3	79.57	2	79.50	80.50	1	6,682	0.01%
2024/04/22	1.2	77.83	16	76.73	76.10	-14.8	6,654	-0.22%
2024/04/19	2.3	79.28	2	79.10	79.10	0.3	6,756	0.00%
2024/04/18	0	0.00	2	81.65	82.10	-2	6,728	-0.03%
2024/04/17	0.2	82.00	1	82.50	82.00	-0.9	6,817	-0.01%
2024/04/16	4.1	81.19	53.3	80.48	81.40	-49.2	6,820	-0.72%
2024/04/15	2.1	86.03	1	86.20	85.40	1.1	6,819	0.02%
2024/04/12	1	87.90	2	87.70	87.80	-1	6,916	-0.01%
2024/04/11	0	0.00	1	86.40	86.80	-1	6,958	-0.01%
2024/04/10	61	88.78	5	87.70	87.80	56	7,129	0.79%
2024/04/09	2	85.75	1	85.60	85.50	1	7,168	0.01%
2024/04/03	1	85.80	11	85.92	86.10	-10	7,939	-0.13%
2024/04/02	2	87.00	0	0.00	87.00	2	8,545	0.02%
2024/03/29	1	88.00	3.3	87.21	86.90	-2.3	9,821	-0.02%
2024/03/28	1	87.80	0	0.00	87.50	1	9,982	0.01%
2024/03/27	1	87.00	1	90.30	88.10	0	10,472	0.00%
2024/03/26	4	88.60	2.1	87.07	86.90	2	10,622	0.02%
2024/03/25	4	90.38	8.2	90.03	89.00	-4.2	10,817	-0.04%
2024/03/22	10.5	89.05	17	89.31	91.30	-6.5	11,127	-0.06%
2024/03/21	7	87.60	4.2	87.04	87.50	2.8	11,590	0.02%
2024/03/20	1	84.90	0	0.00	84.50	1	11,993	0.01%
2024/03/19	2.1	85.31	0	0.00	85.30	2.1	12,189	0.02%
2024/03/18	0	0.00	1	85.80	86.30	-1	12,273	-0.01%
2024/03/15	1	85.00	2	85.05	84.30	-1	12,360	-0.01%
2024/03/14	6.2	84.95	7.1	85.04	84.20	-0.9	12,542	-0.01%
2024/03/13	5	86.48	3.1	86.32	85.70	1.9	12,709	0.01%
2024/03/12	6	88.08	0	0.00	87.60	6	12,730	0.05%
2024/03/11	1	87.50	2	87.50	88.10	-1	12,730	-0.01%
2024/03/08	10.4	89.19	7.4	87.94	86.20	3	12,738	0.02%
2024/03/07	20.5	94.67	37	92.88	91.60	-16.5	12,498	-0.13%
2024/03/06	18	94.49	33	95.02	94.20	-15	12,427	-0.12%
2024/03/05	53.2	97.23	25	97.90	96.00	28.2	12,475	0.23%
2024/03/04	108.2	99.35	77.3	99.59	97.80	30.8	12,374	0.25%	大買/
2024/03/01	43	97.71	159.2	95.70	97.70	-116.2	11,957	-0.97%	大賣/鉅額交易
2024/02/29	3	91.97	8	92.83	93.50	-5	11,675	-0.04%
2024/02/27	3.1	92.69	2	92.10	91.40	1.1	12,013	0.01%
2024/02/26	3	90.83	1	90.90	90.90	2	12,614	0.02%
2024/02/23	58	91.66	8	94.30	91.50	50	12,676	0.39%
2024/02/22	7	93.21	5	94.12	93.00	2	12,679	0.02%
2024/02/21	6.1	94.60	11.4	94.74	94.20	-5.3	12,772	-0.04%
2024/02/20	4.1	93.47	2	94.20	93.00	2.1	12,820	0.02%
2024/02/19	1	92.20	17.7	93.84	93.70	-16.7	13,057	-0.13%
2024/02/16	0.2	93.05	0	0.00	93.00	0.2	13,362	0.00%
2024/02/15	1	93.20	10	92.60	93.10	-9	13,637	-0.07%
2024/02/05	1.2	90.45	1	90.00	90.00	0.2	13,778	0.00%
2024/02/02	6	92.10	1	91.10	91.00	5	13,828	0.04%
2024/02/01	5.1	92.88	5	92.78	92.40	0.1	13,835	0.00%
2024/01/31	3	92.27	31	92.17	92.20	-28	13,903	-0.20%
2024/01/30	7	91.70	3	91.83	91.90	4	13,939	0.03%
2024/01/29	1	92.90	0.1	92.80	92.80	0.9	14,016	0.01%
2024/01/26	1.2	92.03	1	92.70	92.80	0.2	14,142	0.00%
2024/01/25	1	93.10	11	92.30	92.10	-10	14,364	-0.07%
2024/01/24	28.1	93.83	18	95.46	93.10	10.1	14,438	0.07%
2024/01/23	16.6	94.86	17.2	94.35	94.20	-0.6	14,383	0.00%
2024/01/22	10.3	92.67	13	93.17	93.90	-2.7	14,346	-0.02%
2024/01/19	2.3	90.46	2	91.50	91.20	0.3	14,326	0.00%
2024/01/18	2.2	89.70	5.2	88.93	89.80	-3	14,408	-0.02%
2024/01/17	5.1	90.65	0.2	90.90	89.10	4.9	14,443	0.03%
2024/01/16	2	92.10	0	0.00	92.10	2	14,495	0.01%
2024/01/15	3.1	92.81	9.1	92.86	94.00	-6.1	14,638	-0.04%
2024/01/12	2.2	91.17	0.3	91.36	90.30	1.9	14,669	0.01%
2024/01/11	13	90.95	10.1	91.04	91.90	2.9	14,781	0.02%
2024/01/10	1	90.90	0	0.00	90.90	1	14,929	0.01%
2024/01/09	2	92.35	0.2	91.65	91.00	1.8	15,123	0.01%
2024/01/08	18.1	92.22	11	92.56	91.50	7.1	15,235	0.05%
2024/01/05	9.1	94.16	10	93.98	94.10	-0.9	15,400	-0.01%
2024/01/04	10.2	94.09	8	94.36	93.80	2.2	15,901	0.01%
2024/01/03	44	95.27	27.5	94.50	95.90	16.5	16,468	0.10%
2024/01/02	69	96.08	3.2	96.50	95.80	65.8	16,879	0.39%
2023/12/29	85.2	100.30	63.4	101.13	98.00	21.8	16,973	0.13%
2023/12/28	88	106.99	76	106.02	106.50	12	16,790	0.07%
2023/12/27	74.3	103.43	89.6	104.07	106.50	-15.3	16,505	-0.09%
2023/12/26	75.2	99.18	77.3	98.43	99.00	-2.1	15,713	-0.01%
2023/12/25	12.2	97.95	7	98.04	97.30	5.2	15,376	0.03%
2023/12/22	99	97.10	105	97.11	97.10	-6	15,220	-0.04%	大賣/
2023/12/21	10	94.66	9	94.51	94.90	1	14,733	0.01%
2023/12/20	12	94.43	12	94.85	93.20	0	14,532	0.00%
2023/12/19	99.1	96.05	89	95.05	96.00	10.1	14,283	0.07%
2023/12/18	220.1	98.40	234	98.22	98.60	-13.9	13,939	-0.10%	大買/大賣/
2023/12/15	108	97.53	118	96.35	96.20	-10	13,327	-0.08%	大買/大賣/
2023/12/14	106.1	94.03	104	93.99	94.10	2.1	12,871	0.02%	大買/大賣/
2023/12/13	2.2	94.43	3	95.97	94.20	-0.8	12,751	-0.01%
2023/12/12	18.1	94.50	19	94.93	94.50	-0.9	12,899	-0.01%
2023/12/11	33	95.08	32	94.85	94.90	1	13,012	0.01%
2023/12/08	24	92.90	23	93.77	92.80	1	12,840	0.01%
2023/12/07	5	91.54	4	91.50	90.80	1	12,642	0.01%
2023/12/06	3.1	91.66	5	92.48	93.20	-2	12,616	-0.02%
2023/12/05	34	90.18	7	90.69	90.00	27	12,628	0.21%
2023/12/04	7	91.77	2	92.09	91.30	5	12,807	0.04%
2023/12/01	4	93.13	4	92.90	92.50	0	12,827	0.00%
2023/11/30	3	95.53	4	94.85	94.50	-1	12,799	-0.01%
2023/11/29	2.2	94.51	1	94.30	94.60	1.2	12,692	0.01%
2023/11/28	2	94.40	3	94.00	94.60	-1	12,595	-0.01%
2023/11/27	13	90.85	14.3	91.06	90.50	-1.3	12,468	-0.01%
2023/11/24	102.1	94.00	92.2	96.40	93.60	9.9	12,281	0.08%	大買/
2023/11/23	50.2	99.52	117.4	99.30	97.80	-67.2	11,856	-0.57%	大賣/
2023/11/22	1	93.90	1.1	95.40	95.40	-0.1	11,103	0.00%
2023/11/21	8	94.33	7.1	95.17	94.10	1	11,002	0.01%
2023/11/20	17.1	95.93	17	95.98	95.90	0.1	10,868	0.00%
2023/11/17	28	96.10	29.2	96.06	96.70	-1.2	10,684	-0.01%
2023/11/16	33.2	94.78	62	96.95	94.60	-28.8	10,505	-0.27%
2023/11/15	84.1	97.58	82.6	96.10	95.10	1.5	10,204	0.01%
2023/11/14	208.7	95.02	206	94.06	94.80	2.7	9,805	0.03%	大買/大賣/
2023/11/13	5	94.06	7.2	93.88	94.40	-2.2	9,481	-0.02%
2023/11/10	20.1	91.61	21	90.39	90.00	-0.9	9,262	-0.01%
2023/11/09	1.2	91.53	2	91.05	90.30	-0.8	9,186	-0.01%
2023/11/08	24.6	91.69	24	91.94	91.60	0.6	9,185	0.01%
2023/11/07	3	93.57	4	93.85	93.90	-1	9,080	-0.01%
2023/11/06	29.2	93.40	31.1	92.68	93.50	-1.9	9,014	-0.02%
2023/11/03	3	92.13	37	92.03	92.60	-34	8,903	-0.38%
2023/11/02	42	90.92	10.2	90.29	91.40	31.8	8,743	0.36%
2023/11/01	6	87.32	8	86.89	86.90	-2	8,490	-0.02%
2023/10/31	16	83.91	18	85.16	83.90	-2	8,387	-0.02%
2023/10/30	2.2	86.40	7	86.91	86.30	-4.8	8,340	-0.06%
2023/10/27	22	86.48	6	85.40	85.60	16	8,296	0.19%
2023/10/26	40.2	89.03	35	87.64	86.80	5.2	8,238	0.06%
2023/10/25	2.2	92.67	0	0.00	91.00	2.2	8,206	0.03%
2023/10/24	40	93.04	37.3	92.13	92.80	2.7	8,170	0.03%
2023/10/23	2	93.80	3	94.60	93.20	-1	8,034	-0.01%
2023/10/20	47	92.18	48.1	93.79	93.90	-1.1	7,842	-0.01%
2023/10/19	85	92.56	84	92.18	92.00	1	7,676	0.01%
2023/10/18	13	94.10	27	92.30	92.80	-14	7,555	-0.19%
2023/10/17	58.8	94.95	20	93.71	93.30	38.8	7,316	0.53%
2023/10/16	3.4	94.96	12.1	96.00	93.90	-8.8	7,106	-0.12%
2023/10/13	19	96.79	13.1	96.49	97.20	5.9	6,938	0.09%
2023/10/12	128	95.56	122	96.48	97.10	6	6,667	0.09%	大買/大賣/
2023/10/11	19.1	95.82	43	96.10	93.70	-23.9	6,107	-0.39%
2023/10/06	13.1	90.31	25.1	91.48	94.40	-12	5,365	-0.22%
2023/10/05	9	88.11	3	87.67	86.70	6	4,757	0.13%
2023/10/04	8.1	87.69	5	87.66	86.70	3.1	4,523	0.07%
2023/10/03	3	86.20	17.6	87.80	90.00	-14.6	4,052	-0.36%
2023/10/02	2	81.70	15	80.78	81.90	-13	3,790	-0.34%
2023/09/28	15	78.17	2	78.15	77.50	13	3,717	0.35%
2023/09/27	1	81.30	0	0.00	81.50	1	3,621	0.03%
2023/09/26	6	82.18	0	0.00	81.50	6	3,628	0.17%
2023/09/25	0	0.00	1	84.30	84.40	-1	3,647	-0.03%
2023/09/22	1	82.10	3	83.00	83.90	-2	3,658	-0.05%
2023/09/21	1	83.10	1	83.90	83.10	0	3,731	0.00%
2023/09/20	0	0.00	2	83.80	83.80	-2	3,726	-0.05%
2023/09/19	3.1	84.95	0	0.00	85.30	3.1	3,716	0.08%
2023/09/18	5	87.28	7	87.24	86.50	-2	3,687	-0.05%
2023/09/15	2	85.60	9	86.33	88.00	-7	3,669	-0.19%
2023/09/14	7	83.83	6	84.19	84.40	1	3,468	0.03%
2023/09/13	1	81.90	0.2	82.20	81.10	0.8	3,336	0.02%
2023/09/12	0	0.00	1	81.80	82.10	-1	3,409	-0.03%
2023/09/11	2	82.30	1	82.50	81.40	1	3,421	0.03%
2023/09/08	3.2	81.87	1	81.50	81.10	2.2	3,384	0.06%
2023/09/07	8.1	82.11	8	82.59	82.60	0.1	3,366	0.00%
2023/09/06	3	80.13	1	79.30	79.10	2	3,141	0.06%
2023/09/05	1	77.60	3	77.67	78.00	-2	3,091	-0.06%
2023/09/04	2	76.40	2	76.05	75.90	0	3,127	0.00%
2023/08/31	1.1	75.45	2	75.05	74.60	-1	3,227	-0.03%
2023/08/30	1.1	73.72	1	74.10	74.00	0.1	3,237	0.00%
2023/08/17	1	71.20	1	71.40	71.50	0	4,649	0.00%
2023/08/16	1	69.90	0	0.00	70.20	1	4,748	0.02%
2023/08/15	0	0.00	1	69.10	70.00	-1	4,851	-0.02%
2023/08/14	12	68.45	0	0.00	68.30	12	5,012	0.24%
2023/08/11	2	73.95	20	74.50	73.50	-18	5,246	-0.34%
2023/08/10	2	74.55	3	74.20	74.30	-1	5,432	-0.02%
2023/08/09	1	77.50	1	76.10	76.30	0	5,468	0.00%
2023/08/08	2	76.65	2	76.70	76.50	0	5,589	0.00%
2023/08/07	0	0.00	2	77.40	77.40	-2	5,980	-0.03%
2023/08/02	5	77.06	0	0.00	76.70	5	6,144	0.08%
2023/08/01	20	79.25	2	78.55	78.70	18	6,218	0.29%
2023/07/31	1	78.30	20	78.00	78.00	-19	6,274	-0.30%
2023/07/28	2	79.10	3	79.30	78.70	-1	6,365	-0.02%
2023/07/27	2	76.60	3	77.07	77.30	-1	6,376	-0.02%
2023/07/25	0	0.00	0.3	76.00	75.60	-0.3	6,422	0.00%
2023/07/24	10	75.10	0	0.00	75.10	10	6,526	0.15%
2023/07/21	2	76.50	0	0.00	77.50	2	6,553	0.03%
2023/07/20	1	79.00	1	78.10	78.40	0	6,608	0.00%
2023/07/19	0	0.00	1	79.00	77.20	-1	6,638	-0.02%
2023/07/17	1	77.50	2	79.00	79.10	-1	6,752	-0.01%
2023/07/12	1	78.90	0	0.00	78.40	1	6,990	0.01%
2023/07/11	2	78.90	1	79.50	79.30	1	7,184	0.01%
2023/07/07	14	77.62	2	77.55	77.40	12	8,160	0.15%
2023/07/06	1	81.40	2	80.60	80.40	-1	8,835	-0.01%
2023/07/04	5	80.90	1	81.50	81.30	4	9,253	0.04%
2023/07/03	2	82.10	0	0.00	81.50	2	9,335	0.02%
2023/06/30	20	82.35	0	0.00	82.10	20	9,685	0.21%
2023/06/29	2	81.80	2	83.40	81.70	0	9,764	0.00%
2023/06/28	4.5	80.65	1	80.40	80.10	3.5	9,688	0.04%
2023/06/27	12.2	80.48	1	82.00	80.00	11.2	9,680	0.12%
2023/06/26	3.2	81.67	2	81.30	81.30	1.2	9,683	0.01%
2023/06/21	1.6	84.44	0.3	84.16	83.50	1.4	9,704	0.01%
2023/06/20	5.1	86.56	0	0.00	85.80	5.1	9,637	0.05%
2023/06/19	2	89.05	4	89.10	88.10	-2	9,601	-0.02%
2023/06/16	4	89.43	9.3	89.02	89.50	-5.3	9,541	-0.06%
2023/06/15	0	0.00	0.3	88.00	88.10	-0.3	9,426	0.00%
2023/06/14	1.1	87.90	1	86.80	86.90	0.1	9,389	0.00%
2023/06/13	7.1	88.50	1	88.90	87.40	6.1	9,374	0.07%
2023/06/12	0	0.00	2	86.35	87.00	-2	9,333	-0.02%
2023/06/09	1	86.20	1	85.90	86.20	0	9,311	0.00%
2023/06/08	5	86.84	3.5	86.07	85.50	1.5	9,299	0.02%
2023/06/07	0	0.00	1	88.60	89.20	-1	9,253	-0.01%
2023/06/06	2	87.20	3	86.87	87.40	-1	9,200	-0.01%
2023/06/05	2	88.25	4.1	88.40	88.60	-2.1	9,165	-0.02%
2023/06/02	14.2	87.98	14	87.86	87.70	0.2	9,175	0.00%
2023/06/01	5	87.24	7	87.63	86.90	-2	9,233	-0.02%
2023/05/31	27	90.32	36	89.64	88.40	-9	9,351	-0.10%
2023/05/30	7	87.91	6	88.00	88.40	1	8,932	0.01%
2023/05/29	26.1	86.51	23.2	87.02	88.20	2.8	8,924	0.03%
2023/05/26	9	83.09	2	83.80	82.90	7	8,674	0.08%
2023/05/25	1	82.60	1	83.00	82.60	0	8,601	0.00%
2023/05/24	1.1	82.60	0	0.00	82.60	1.1	8,610	0.01%
2023/05/23	1	82.50	3	81.80	82.80	-2	8,640	-0.02%
2023/05/22	2	82.95	23	82.32	81.00	-21	8,641	-0.24%
2023/05/19	13	81.15	1	81.60	80.30	12	8,639	0.14%
2023/05/18	13	82.63	2	82.85	82.10	11	8,575	0.13%
2023/05/17	10	82.98	7	82.49	82.80	3	8,470	0.04%
2023/05/16	8	80.04	6	79.97	79.50	2	8,189	0.02%
2023/05/15	1	77.40	0	0.00	77.20	1	8,029	0.01%
2023/05/12	2	77.75	2	78.50	78.90	0	8,012	0.00%
2023/05/11	10	78.81	18	79.28	78.50	-8	7,903	-0.10%
2023/05/10	0	0.00	1	76.50	76.40	-1	7,560	-0.01%
2023/05/09	4	75.40	4	75.90	76.50	0	7,550	0.00%
2023/05/08	16	77.26	17	76.74	77.10	-1	7,487	-0.01%
2023/05/05	4	75.00	0	0.00	75.00	4	7,472	0.05%
2023/05/04	16.1	75.93	6	76.93	75.50	10.1	7,669	0.13%
2023/05/03	8.1	78.14	3.1	78.95	77.30	5	7,660	0.06%
2023/05/02	6	80.30	5	81.06	80.30	1	7,633	0.01%
2023/04/28	2	81.40	1	80.90	81.00	1	7,702	0.01%
2023/04/27	39	79.65	39	79.48	79.20	0	7,606	0.00%
2023/04/26	6	78.28	1	78.50	78.60	5	7,507	0.07%
2023/04/25	23	82.60	22	79.66	79.60	1	7,458	0.01%
2023/04/24	8	83.40	4	83.35	83.10	4	7,392	0.05%
2023/04/21	7	84.01	0	0.00	82.90	7	7,385	0.09%
2023/04/20	19	85.68	9	86.50	85.20	10	7,404	0.14%
2023/04/19	6	88.77	15	88.46	87.50	-9	7,393	-0.12%
2023/04/18	13	89.27	15	89.16	88.50	-2	7,363	-0.03%
2023/04/17	14	89.68	7	90.07	90.20	7	7,372	0.09%
2023/04/14	4	90.35	0	0.00	88.30	4	7,251	0.06%
2023/04/13	13.2	90.95	6	92.23	89.30	7.2	7,066	0.10%
2023/04/12	17.1	92.11	13.1	92.92	95.40	4	6,675	0.06%
2023/04/11	34.1	89.05	46	89.40	90.40	-12	6,027	-0.20%
2023/04/10	5	83.20	4.1	83.62	83.40	0.9	5,275	0.02%
2023/04/07	33	84.30	92	83.83	84.00	-59	5,117	-1.15%
2023/04/06	4	81.85	6	82.10	81.70	-2	4,834	-0.04%
2023/03/31	12.2	83.92	14	84.55	83.30	-1.9	4,761	-0.04%
2023/03/30	3	80.53	2	79.85	79.50	1	4,387	0.02%
2023/03/29	11	78.06	0	0.00	77.90	11	4,307	0.26%
2023/03/28	0	79.00	0	0.00	78.10	0	4,332	0.00%
2023/03/27	0	0.00	1.6	80.70	79.70	-1.6	4,316	-0.04%
2023/03/24	1	81.50	0	0.00	81.30	1	4,288	0.02%
2023/03/23	2	79.95	0	0.00	80.00	2	4,230	0.05%
2023/03/22	1	79.90	2	80.20	79.80	-1	4,221	-0.02%
2023/03/21	3	80.20	3	80.10	80.10	0	4,214	0.00%
2023/03/20	1	78.90	0	0.00	78.90	1	4,193	0.02%
2023/03/17	1	77.00	8.1	77.51	77.40	-7.1	4,189	-0.17%
2023/03/16	2	76.15	0	0.00	76.00	2	4,209	0.05%
2023/03/15	0.1	78.00	2	77.95	77.30	-2	4,292	-0.05%
2023/03/14	10	76.85	0	0.00	77.00	10	4,350	0.23%
2023/03/13	6	76.63	1	76.80	77.50	5	4,424	0.11%
2023/03/10	30	77.37	0	0.00	77.20	30	4,491	0.67%
2023/03/08	4	80.20	1	78.80	79.70	3	4,574	0.07%
2023/03/07	1	79.50	1	79.40	79.00	0	4,603	0.00%
2023/03/06	2	81.20	3	81.07	80.30	-1	4,617	-0.02%
2023/03/03	3.4	79.92	118	80.90	81.50	-114.6	4,709	-2.43%	大賣/鉅額交易
2023/03/02	1	75.50	1	75.40	75.30	0	4,504	0.00%
2023/03/01	11	75.85	6.4	76.08	75.30	4.6	4,497	0.10%
2023/02/24	26	79.90	3	79.80	78.90	23	4,454	0.52%
2023/02/23	2	83.50	5	83.50	83.50	-3	4,434	-0.07%
2023/02/22	2	82.00	0	0.00	82.00	2	4,662	0.04%
2023/02/21	3	83.20	3	83.50	83.90	0	5,227	0.00%
2023/02/20	4.1	82.56	1	82.20	82.90	3.1	5,457	0.06%
2023/02/17	7	81.73	11	81.05	80.70	-4	5,453	-0.07%
2023/02/16	1	78.55	3	80.37	81.10	-2	5,428	-0.04%
2023/02/15	2	78.50	3	78.77	77.90	-1	5,561	-0.02%
2023/02/14	1	77.80	15	77.41	78.30	-14	5,519	-0.25%
2023/02/13	5	77.10	0	0.00	76.70	5	5,568	0.09%
2023/02/10	2	78.90	1	80.00	78.60	1	5,608	0.02%
2023/02/09	0	0.00	1	79.70	79.40	-1	5,636	-0.02%
2023/02/08	1	80.60	1	81.00	80.40	0	5,649	0.00%
2023/02/07	2	79.80	2	79.46	79.70	0	5,645	0.00%
2023/02/06	7	80.14	5	79.32	79.60	2	5,676	0.04%
2023/02/03	4	81.58	1	81.70	81.50	3	5,641	0.05%
2023/02/02	4.1	81.42	9	81.30	82.70	-4.9	5,594	-0.09%
2023/02/01	3	77.77	6	78.30	79.00	-3	5,494	-0.05%
2023/01/31	0	0.00	8	76.71	77.80	-8	5,401	-0.15%
2023/01/30	1	75.10	1.1	74.41	76.40	-0.1	5,323	0.00%
2023/01/17	0	0.00	1	72.00	72.50	-1	5,237	-0.02%
2023/01/16	0	0.00	1	71.90	71.80	-1	5,278	-0.02%
2023/01/13	1	71.22	0	0.00	71.00	1	5,309	0.02%
2023/01/12	0	0.00	1	72.59	72.20	-1	5,361	-0.02%
2023/01/11	1	72.90	1	73.40	72.90	0	5,391	0.00%
2023/01/10	2	73.50	4	72.85	72.80	-2	5,429	-0.04%
2023/01/09	0.1	71.70	2	71.95	72.00	-1.9	5,357	-0.04%
2023/01/06	2	69.89	7	70.03	71.00	-5	5,343	-0.09%
2023/01/05	6	69.95	6	71.10	69.30	0	5,345	0.00%
2023/01/03	5	66.90	2	66.00	67.40	3	5,384	0.06%
2022/12/30	2	65.20	2	66.30	65.00	0	5,408	0.00%
2022/12/29	0	0.00	1	65.40	65.50	-1	5,502	-0.02%
2022/12/28	12	64.98	0	0.00	64.50	12	5,798	0.21%
2022/12/27	5	66.80	2	66.80	66.60	3	5,940	0.05%
2022/12/22	1	66.70	1	66.20	66.20	0	6,016	0.00%
2022/12/21	10	66.70	0	0.00	66.30	10	6,041	0.17%
2022/12/20	0	69.20	0	0.00	66.70	0	6,045	0.00%
2022/12/19	2	69.30	0	0.00	70.10	2	6,068	0.03%
2022/12/16	0	70.37	0	0.00	69.80	0	6,088	0.00%
2022/12/15	1	70.90	4	70.88	71.00	-3	6,109	-0.05%
2022/12/14	7	71.34	4.1	71.30	71.10	2.9	6,116	0.05%
2022/12/13	26	70.39	26	70.66	70.70	0	6,106	0.00%
2022/12/12	0	0.00	4	70.00	69.70	-4	6,104	-0.07%
2022/12/09	2	70.00	0	0.00	69.80	2	6,104	0.03%
2022/12/08	2	69.80	0	0.00	69.60	2	6,106	0.03%
2022/12/07	11	70.70	5	70.40	69.50	6	6,099	0.10%
2022/12/06	1	75.00	5	73.71	72.50	-4	6,032	-0.07%
2022/12/05	7	76.96	7	76.71	76.30	0	5,967	0.00%
2022/12/02	2	76.00	0	0.00	76.10	2	5,958	0.03%
2022/12/01	2	74.80	5	75.10	75.00	-3	5,905	-0.05%
2022/11/30	2	72.55	3	72.90	72.90	-1	5,877	-0.02%
2022/11/29	4	71.60	0	0.00	71.50	4	5,948	0.07%
2022/11/28	2	72.75	0	0.00	72.80	2	5,931	0.03%
2022/11/25	12	72.98	27	73.10	72.60	-15	5,916	-0.25%
2022/11/24	3	76.07	3	76.73	76.90	0	5,713	0.00%
2022/11/23	3	75.33	3	75.13	75.10	0	5,706	0.00%
2022/11/22	4	74.85	1	74.50	74.50	3	5,738	0.05%
2022/11/21	4	76.70	1.4	76.06	75.50	2.6	5,732	0.05%
2022/11/18	11	78.14	5	78.28	77.30	6	5,687	0.11%
2022/11/17	42	78.17	9.2	77.91	78.80	32.8	5,449	0.60%
2022/11/16	14	73.06	21	75.20	78.20	-7	4,874	-0.14%
2022/11/15	1	71.40	1	70.90	71.10	0	4,611	0.00%
2022/11/14	7	70.80	3	70.67	70.60	4	4,618	0.09%
2022/11/11	11	70.98	8	71.11	71.10	3	4,619	0.06%
2022/11/10	1	67.80	1	67.60	68.00	0	4,493	0.00%
2022/11/09	2	67.60	1	67.90	67.80	1	4,664	0.02%
2022/11/08	2.1	68.05	2	67.25	66.50	0.1	4,761	0.00%
2022/11/07	3	66.63	2	66.75	66.40	1	4,790	0.02%
2022/11/04	2	64.75	3	65.00	65.60	-1	4,774	-0.02%
2022/11/03	0	0.00	3	64.53	65.00	-3	4,775	-0.06%
2022/11/02	7	62.44	5	63.16	63.60	2	4,769	0.04%
2022/11/01	1	62.70	1	62.20	62.20	0	4,755	0.00%
2022/10/31	4	63.15	2	62.50	62.40	2	4,775	0.04%
2022/10/28	11	62.08	4	61.20	62.40	7	4,779	0.15%
2022/10/27	2	64.95	2	65.35	65.50	0	4,668	0.00%
2022/10/26	3	63.80	3	63.83	63.70	0	4,718	0.00%
2022/10/25	6	65.47	3	64.20	63.90	3	4,773	0.06%
2022/10/24	4	66.95	4	65.50	65.20	0	4,779	0.00%
2022/10/21	1	66.60	1	67.20	65.10	0	4,787	0.00%
2022/10/20	4	65.75	3	65.63	67.60	1	4,789	0.02%
2022/10/19	1	67.70	0	0.00	65.60	1	4,846	0.02%
2022/10/18	2	66.55	5	67.16	67.50	-3	4,834	-0.06%
2022/10/17	4	63.33	2	65.35	66.00	2	4,872	0.04%
2022/10/14	1	64.80	0	0.00	64.60	1	4,999	0.02%
2022/10/13	1	62.10	2	60.60	60.50	-1	5,060	-0.02%
2022/10/12	1	62.90	1	63.40	63.50	0	5,071	0.00%
2022/10/11	2	64.30	2	63.70	63.10	0	5,096	0.00%
2022/10/07	1	68.60	3	68.60	68.50	-2	5,077	-0.04%
2022/10/06	4	70.05	6	70.22	70.10	-2	5,125	-0.04%
2022/10/05	15.5	70.27	10	69.43	71.50	5.5	5,108	0.11%
2022/10/04	9	68.67	15	69.25	70.40	-6	4,902	-0.12%
2022/10/03	0	0.00	3	64.27	64.90	-3	4,804	-0.06%
2022/09/30	2	63.10	2	61.50	63.80	0	4,937	0.00%
2022/09/29	4	62.18	1	62.70	61.90	3	5,048	0.06%
2022/09/28	3	61.93	0	0.00	60.30	3	5,160	0.06%
2022/09/27	1	63.70	4	63.75	64.60	-3	5,367	-0.06%
2022/09/26	1	64.00	1	65.70	62.80	0	5,531	0.00%
2022/09/23	0	0.00	1	67.40	67.10	-1	5,785	-0.02%
2022/09/21	1	67.70	0	0.00	67.80	1	6,012	0.02%
2022/09/20	1	68.80	0	0.00	69.10	1	6,079	0.02%
2022/09/19	6	69.00	1	68.90	68.80	5	6,173	0.08%
2022/09/16	2	70.40	1	70.20	70.00	1	6,316	0.02%
2022/09/15	0	0.00	1	71.70	70.80	-1	6,468	-0.02%
2022/09/14	1	68.90	0	0.00	71.60	1	6,651	0.02%
2022/09/13	5	73.16	5	72.66	72.30	0	6,813	0.00%
2022/09/12	3	72.07	0	0.00	72.00	3	6,959	0.04%
2022/09/08	2	68.80	2	70.25	71.10	0	7,043	0.00%
2022/09/07	10	69.20	1	69.20	69.00	9	7,130	0.13%
2022/09/06	7	71.44	2	70.10	70.10	5	7,286	0.07%
2022/09/05	30	74.44	0	0.00	72.00	30	7,391	0.41%
2022/09/02	2	77.25	0	0.00	76.20	2	7,353	0.03%
2022/09/01	6	78.38	1	78.70	77.50	5	7,355	0.07%
2022/08/31	1	78.80	1	79.80	79.60	0	7,426	0.00%
2022/08/30	1	78.40	1.2	79.28	79.40	-0.2	7,440	0.00%
2022/08/29	2.2	78.69	1	79.10	78.80	1.2	7,428	0.02%
2022/08/26	3	83.43	2	83.20	82.80	1	7,448	0.01%
2022/08/25	2	81.70	1	82.30	82.30	1	7,486	0.01%
2022/08/24	3	81.10	3	79.87	79.80	0	7,643	0.00%
2022/08/23	1	80.40	1	80.90	81.00	0	7,740	0.00%
2022/08/22	0	82.40	4.1	81.74	81.20	-4.1	7,891	-0.05%
2022/08/19	1	82.60	4	83.18	83.10	-3	7,889	-0.04%
2022/08/18	1	81.40	6.8	81.78	82.80	-5.8	7,910	-0.07%
2022/08/17	2	82.65	2	82.65	82.50	0	7,902	0.00%
2022/08/16	4	84.53	7	84.87	82.90	-3	8,001	-0.04%
2022/08/15	7	83.34	5	83.20	84.20	2	7,872	0.03%
2022/08/12	7	78.74	13	79.10	80.00	-6	7,777	-0.08%
2022/08/11	4	78.25	3	78.23	77.00	1	7,792	0.01%
2022/08/10	3	76.97	1	77.40	76.50	2	7,955	0.03%
2022/08/09	2	77.75	4	77.65	77.80	-2	8,009	-0.02%
2022/08/08	6	77.50	12	77.83	78.00	-6	8,061	-0.07%
2022/08/05	1	79.80	7	79.64	79.60	-6	8,109	-0.07%
2022/08/04	3	76.90	4	77.63	77.80	-1	8,163	-0.01%
2022/08/03	6	78.10	1	79.40	77.40	5	8,206	0.06%
2022/08/02	9	79.64	1	81.20	79.50	8	8,304	0.10%
2022/08/01	0	0.00	23	81.78	82.20	-23	8,384	-0.27%
2022/07/29	0	0.00	3	82.03	81.50	-3	8,425	-0.04%
2022/07/28	10	81.67	7	82.20	80.80	3	8,610	0.03%
2022/07/27	3	81.73	2	81.95	82.40	1	8,678	0.01%
2022/07/26	6	83.17	8	82.91	81.90	-2	8,798	-0.02%
2022/07/25	0	85.90	3	85.63	85.60	-3	8,920	-0.03%
2022/07/22	11	89.15	11	87.48	87.00	0	9,113	0.00%
2022/07/21	13	88.40	27	86.62	88.50	-14	9,241	-0.15%
2022/07/20	7	85.01	6	84.52	84.00	1	9,196	0.01%
2022/07/19	4	82.05	16	82.49	82.80	-12	9,297	-0.13%
2022/07/18	6	82.48	8	82.64	82.60	-2	9,398	-0.02%
2022/07/15	9	80.17	8	80.15	80.40	1	9,592	0.01%
2022/07/14	4	79.85	13	79.54	80.20	-9	9,771	-0.09%
2022/07/13	7	77.81	8	79.30	77.50	-1	9,966	-0.01%
2022/07/12	17	77.26	2	77.00	76.00	15	10,015	0.15%
2022/07/11	8	80.88	2	81.70	80.50	6	10,031	0.06%
2022/07/08	11	81.75	12.2	82.29	82.20	-1.2	10,086	-0.01%
2022/07/07	19	76.65	13.2	77.80	79.20	5.8	10,103	0.06%
2022/07/06	23	79.50	10	79.44	76.90	13	10,163	0.13%
2022/07/05	5	78.62	6	79.08	80.30	-1	10,364	-0.01%
2022/07/04	2	75.95	5.1	76.88	76.60	-3.1	10,261	-0.03%
2022/07/01	18.1	78.33	13	78.12	74.10	5.1	10,284	0.05%
2022/06/30	6	90.17	1	91.70	88.80	5	10,065	0.05%
2022/06/29	5	96.58	3	97.26	96.40	2	9,984	0.02%
2022/06/28	13	101.42	3	101.43	98.90	10	10,019	0.10%
2022/06/27	2	101.50	1	101.50	101.50	1	10,126	0.01%
2022/06/24	4	99.90	10	99.97	99.50	-6	10,231	-0.06%
2022/06/23	2	98.15	4.4	96.18	97.40	-2.4	10,307	-0.02%
2022/06/22	14	97.21	7	97.80	95.70	7	10,628	0.07%
2022/06/21	8	101.22	33	100.78	103.00	-25	11,029	-0.23%
2022/06/20	4.1	98.57	1	97.50	95.10	3.1	11,328	0.03%
2022/06/17	7	102.14	4	103.13	102.50	3	11,562	0.03%
2022/06/16	8	106.68	5	108.30	104.50	3	11,948	0.03%
2022/06/15	4.1	107.44	10	108.75	108.00	-5.9	13,104	-0.05%
2022/06/14	8.3	108.20	24	109.79	110.00	-15.7	13,672	-0.11%
2022/06/13	4	111.75	8	111.75	112.00	-4	13,762	-0.03%
2022/06/10	3	114.83	2	114.75	115.50	1	13,981	0.01%
2022/06/09	5	117.20	1	117.50	117.00	4	14,163	0.03%
2022/06/08	4	122.13	1	121.00	120.50	3	14,185	0.02%
2022/06/07	1	121.00	2	121.00	121.00	-1	14,437	-0.01%
2022/06/06	6	120.75	5	122.30	121.50	1	14,772	0.01%
2022/06/02	3	123.50	3	123.17	122.50	0	15,282	0.00%
2022/06/01	26	125.96	8	126.31	125.00	18	15,673	0.11%
2022/05/31	6	124.50	4.2	123.62	124.00	1.9	16,283	0.01%
2022/05/30	5	121.20	11.1	120.92	123.00	-6.1	17,589	-0.03%
2022/05/27	2	116.25	5	115.90	116.00	-3	17,808	-0.02%
2022/05/26	7.1	114.50	5.7	113.61	114.00	1.4	17,874	0.01%
2022/05/25	2.4	115.53	1	116.50	116.00	1.4	17,954	0.01%
2022/05/24	6	116.91	3.5	114.31	114.00	2.5	18,134	0.01%
2022/05/23	2	119.25	2.1	119.71	119.00	-0.1	18,170	0.00%
2022/05/20	2	118.75	0	0.00	118.50	2	18,456	0.01%
2022/05/19	21	119.21	19.3	117.60	119.50	1.8	18,747	0.01%
2022/05/18	9	122.89	5	123.20	121.00	4	19,272	0.02%
2022/05/17	8.4	121.12	4	120.38	121.00	4.4	19,361	0.02%
2022/05/16	7	118.43	7	119.14	117.00	0	19,571	0.00%
2022/05/13	4	117.88	8	117.88	119.00	-4	19,507	-0.02%
2022/05/12	2	117.50	5	116.70	115.00	-3	19,454	-0.02%
2022/05/11	17	118.00	14	117.64	117.00	3	19,382	0.02%
2022/05/10	15	117.43	26	116.63	120.00	-11	19,310	-0.06%
2022/05/09	5.2	118.17	1	118.50	116.00	4.2	19,198	0.02%
2022/05/06	4	122.63	2	123.25	123.50	2	19,095	0.01%
2022/05/05	4	125.38	15	125.80	126.50	-11	19,026	-0.06%
2022/05/04	26	121.69	5	123.60	121.50	21	18,865	0.11%
2022/05/03	3	122.33	2	121.25	121.00	1	18,774	0.01%
2022/04/29	16	128.28	18	128.72	125.00	-2	18,676	-0.01%
2022/04/28	11.1	121.81	15	123.37	124.50	-3.9	18,491	-0.02%
2022/04/27	6	118.17	23.5	117.61	121.00	-17.5	18,314	-0.10%
2022/04/26	10	123.75	32	122.59	122.00	-22	18,132	-0.12%
2022/04/25	12	123.00	2.6	122.46	121.50	9.4	18,061	0.05%
2022/04/22	8.1	129.31	0	0.00	130.50	8.1	17,913	0.05%
2022/04/21	3	130.03	30	129.55	133.00	-27	17,886	-0.15%
2022/04/20	17	123.62	7	124.79	124.50	10	17,748	0.06%
2022/04/19	28.2	125.86	3	128.17	122.50	25.2	17,593	0.14%
2022/04/18	1.1	129.09	13	128.88	129.00	-11.9	17,419	-0.07%
2022/04/15	27	133.26	8	134.75	132.00	19	17,359	0.11%
2022/04/14	21.1	134.21	4	136.38	133.50	17.1	17,365	0.10%
2022/04/13	8	133.19	1	133.50	133.00	7	17,319	0.04%
2022/04/12	17.2	135.19	0	0.00	133.00	17.2	17,198	0.10%
2022/04/11	24.3	140.50	8	137.06	135.50	16.3	17,021	0.10%
2022/04/08	21	150.21	6	151.50	150.50	15	16,700	0.09%
2022/04/07	9.2	153.24	1	160.00	149.00	8.2	16,589	0.05%
2022/04/06	8	156.06	16	157.50	160.50	-8	16,406	-0.05%
2022/04/01	11	158.82	6	158.00	159.00	5	16,356	0.03%
2022/03/31	5	162.90	2	163.25	161.00	3	16,272	0.02%
2022/03/30	16	167.03	14	167.54	165.00	2	16,271	0.01%
2022/03/29	20	165.15	16	164.66	165.00	4	16,223	0.02%
2022/03/28	20	160.60	20	161.90	165.50	0	16,260	0.00%
2022/03/25	36	165.06	25	165.02	163.00	11	16,180	0.07%
2022/03/24	40	172.31	180	174.89	171.50	-140	15,809	-0.89%	大賣/鉅額交易
2022/03/23	14	177.61	16.1	178.19	178.00	-2.1	15,302	-0.01%
2022/03/22	34	173.24	37.4	172.22	178.00	-3.4	14,991	-0.02%
2022/03/21	16.1	174.87	3	178.83	173.50	13.1	14,718	0.09%
2022/03/18	188.4	178.64	49.2	177.44	176.50	139.2	14,344	0.97%	大買/鉅額交易
2022/03/17	43	171.15	144.9	171.40	174.00	-101.9	13,091	-0.78%	大賣/鉅額交易
2022/03/16	6	157.42	6.1	159.53	158.50	-0.1	12,472	0.00%
2022/03/15	21	157.64	2.1	155.67	153.50	18.9	12,314	0.15%
2022/03/14	9	161.33	21	161.69	164.00	-12	12,172	-0.10%
2022/03/11	8	156.81	6	157.75	157.50	2	12,204	0.02%
2022/03/10	23.5	157.60	15	160.57	158.50	8.4	12,308	0.07%
2022/03/09	12.2	158.65	70	155.64	153.50	-57.8	12,373	-0.47%
2022/03/08	39.2	158.10	9	162.06	157.00	30.2	12,531	0.24%
2022/03/07	26	162.21	12	161.75	162.00	14	12,232	0.11%
2022/03/04	90.6	172.49	151	172.39	169.00	-60.4	11,928	-0.51%	大賣/
2022/03/03	145	167.03	140.2	173.25	171.50	4.8	11,303	0.04%	大買/大賣/
2022/03/02	6	156.92	19.3	155.08	160.00	-13.3	10,054	-0.13%
2022/03/01	2	148.75	6	148.17	148.50	-4	9,749	-0.04%
2022/02/25	1	146.00	4	145.50	143.50	-3	9,824	-0.03%
2022/02/24	20.6	143.09	21	141.26	141.50	-0.4	9,881	0.00%
2022/02/23	9	151.67	4	153.75	151.00	5	10,236	0.05%
2022/02/22	53.2	154.45	14.8	155.78	151.50	38.5	10,368	0.37%
2022/02/21	25	164.46	10	164.10	161.00	15	10,231	0.15%
2022/02/18	42	160.46	69.6	161.30	162.50	-27.6	10,224	-0.27%
2022/02/17	7	153.21	6.2	154.85	151.50	0.8	9,904	0.01%
2022/02/16	4	150.13	38.2	152.50	155.50	-34.2	9,991	-0.34%
2022/02/15	1	142.51	0	142.50	141.50	1	10,092	0.01%
2022/02/14	3.1	141.70	1	143.00	142.00	2.1	10,733	0.02%
2022/02/11	2	146.50	0	0.00	147.00	2	10,937	0.02%
2022/02/10	2.1	147.31	1	148.00	148.50	1.1	11,265	0.01%
2022/02/09	1	146.00	4	148.50	150.00	-3	11,402	-0.03%
2022/02/08	0	0.00	5	146.40	146.00	-5	11,481	-0.04%
2022/02/07	3	138.67	5	140.10	143.00	-2	11,584	-0.02%
2022/01/26	2	141.00	5	139.80	141.00	-3	11,768	-0.03%
2022/01/25	4.1	137.91	7	137.00	137.00	-2.9	12,210	-0.02%
2022/01/24	3	138.33	3	137.34	140.50	0	12,678	0.00%
2022/01/21	2.1	140.31	1	140.00	139.00	1.1	13,031	0.01%
2022/01/20	2	143.50	2	145.00	146.00	0	13,503	0.00%
2022/01/19	3	144.67	2	146.25	144.50	1	13,633	0.01%
2022/01/18	20	148.00	1	152.00	148.00	19	13,849	0.14%
2022/01/17	1	146.50	1	150.00	150.00	0	14,101	0.00%
2022/01/14	0	0.00	8	147.94	149.50	-8	14,265	-0.06%
2022/01/13	5	145.20	3	144.67	144.50	2	14,534	0.01%
2022/01/12	0	0.00	10	149.00	148.50	-10	14,498	-0.07%
2022/01/11	3	146.68	0	0.00	145.00	3	14,569	0.02%
2022/01/10	1	150.50	11	152.00	152.00	-10	14,535	-0.07%
2022/01/07	26.1	149.51	3	150.00	148.50	23.1	14,682	0.16%
2022/01/06	3.1	155.70	1	157.00	155.00	2.1	14,744	0.01%
2022/01/05	8.1	159.00	0	158.00	158.00	8	14,851	0.05%
2022/01/04	1	164.95	4.1	161.65	161.50	-3.1	14,915	-0.02%
2022/01/03	4	163.63	0	0.00	164.50	4	15,049	0.03%
2021/12/30	0	0.00	8	164.94	165.00	-8	15,181	-0.05%
2021/12/29	15	163.10	16.1	163.34	163.00	-1.1	15,371	-0.01%
2021/12/28	1	166.00	2	165.75	165.50	-1	15,706	-0.01%
2021/12/27	3	168.00	3	166.50	168.00	0	16,035	0.00%
2021/12/24	2	166.25	2	167.50	165.50	0	16,183	0.00%
2021/12/23	9	168.28	11	168.50	169.00	-2	16,265	-0.01%
2021/12/22	68.2	169.56	50	168.96	165.00	18.2	16,277	0.11%
2021/12/21	5	165.50	20	167.13	164.50	-15	16,226	-0.09%
2021/12/20	13	162.19	12.1	166.06	163.50	0.9	16,291	0.01%
2021/12/17	4	163.25	3	163.83	163.50	1	16,348	0.01%
2021/12/16	2	166.00	8	165.81	167.50	-6	16,456	-0.04%
2021/12/15	2	160.75	10	158.80	161.00	-8	16,484	-0.05%
2021/12/14	20	154.62	4	155.50	154.00	16	16,523	0.10%
2021/12/13	1	159.00	0	160.00	160.00	1	16,597	0.01%
2021/12/10	10.2	160.05	3	160.01	159.00	7.1	16,904	0.04%
2021/12/09	4	164.75	1	164.51	164.50	3	16,928	0.02%
2021/12/08	7	167.07	7	165.15	164.00	0	17,062	0.00%
2021/12/07	28	167.36	9.1	167.46	166.00	19	17,168	0.11%
2021/12/06	5	172.80	5	172.90	173.00	0	17,134	0.00%
2021/12/03	13	171.00	27.4	172.43	171.00	-14.3	17,146	-0.08%
2021/12/02	28.1	168.91	33	169.21	167.00	-4.9	17,226	-0.03%
2021/12/01	7	165.43	23.2	163.53	167.50	-16.1	16,882	-0.10%
2021/11/30	5.1	160.12	1	162.00	161.00	4.1	16,847	0.02%
2021/11/29	17.3	152.16	10	152.30	156.00	7.3	17,080	0.04%
2021/11/26	15	154.23	13	156.84	155.50	2	17,360	0.01%
2021/11/25	3	160.67	7	159.64	158.50	-4	17,456	-0.02%
2021/11/24	9	159.83	6	161.33	162.00	3	17,501	0.02%
2021/11/23	10.1	160.94	4	160.00	161.00	6.1	17,568	0.03%
2021/11/22	20	165.70	33.1	165.98	165.00	-13.1	17,742	-0.07%
2021/11/19	20.2	159.97	8	158.75	157.00	12.2	17,541	0.07%
2021/11/18	7	165.64	9	166.17	164.00	-2	17,641	-0.01%
2021/11/17	7	165.43	7.3	164.91	165.00	-0.3	17,841	0.00%
2021/11/16	11.3	162.17	15	163.30	163.50	-3.7	18,130	-0.02%
2021/11/15	16	160.16	24	162.00	158.00	-8	18,522	-0.04%
2021/11/12	10	158.40	8	158.87	156.50	2	19,245	0.01%
2021/11/11	43	155.91	38	155.80	155.00	5	19,449	0.03%
2021/11/10	17	147.44	16	147.63	151.50	1	19,775	0.01%
2021/11/09	23	146.39	49.2	147.11	148.50	-26.2	20,183	-0.13%
2021/11/08	8	140.62	5	139.30	139.00	3	20,294	0.01%
2021/11/05	6	142.83	4	144.25	144.50	2	20,862	0.01%
2021/11/04	5	141.00	1.1	141.64	141.50	3.9	21,186	0.02%
2021/11/03	3	142.83	10	140.45	144.00	-7	21,558	-0.03%
2021/11/02	16	146.19	27	148.09	143.00	-11	21,513	-0.05%
2021/11/01	24	149.46	26	148.62	147.50	-2	21,303	-0.01%
2021/10/29	75.3	143.67	52.2	143.50	142.50	23.1	21,128	0.11%
2021/10/28	30.2	139.70	56	142.04	142.50	-25.8	20,966	-0.12%
2021/10/27	4.1	134.99	12	133.67	134.50	-8	20,899	-0.04%
2021/10/26	15	133.53	9	131.06	130.50	6	21,149	0.03%
2021/10/25	8	131.56	5	131.10	132.00	3	21,707	0.01%
2021/10/22	3	124.83	4	126.88	128.00	-1	22,361	0.00%
2021/10/21	6	124.83	7	124.43	123.00	-1	23,211	0.00%
2021/10/20	2	119.75	4	120.00	120.00	-2	23,493	-0.01%
2021/10/19	2	120.75	2	122.75	121.00	0	25,066	0.00%
2021/10/18	0	118.50	0	0.00	118.50	0	26,206	0.00%
2021/10/15	3	118.83	2	119.50	118.00	1	27,347	0.00%
2021/10/14	6	115.83	7	116.21	116.50	-1	28,322	0.00%
2021/10/13	4	115.25	3	114.17	111.50	1	28,502	0.00%
2021/10/12	7	117.29	9	118.33	117.00	-2	28,564	-0.01%
2021/10/08	2	125.00	0	0.00	119.50	2	28,733	0.01%
2021/10/07	4	124.63	5	122.90	123.00	-1	28,944	0.00%
2021/10/06	16	118.56	14	117.57	117.50	2	29,236	0.01%
2021/10/05	10	116.56	15.1	117.94	119.50	-5	29,528	-0.02%
2021/10/04	11	118.04	11	117.68	113.00	0	29,546	0.00%
2021/10/01	5	127.10	11	122.32	122.50	-6	29,663	-0.02%
2021/09/30	8	128.13	9	128.56	131.00	-1	30,246	0.00%
2021/09/29	6	127.08	21.5	128.37	129.00	-15.5	30,977	-0.05%
2021/09/28	27.1	134.61	5	135.79	132.50	22.1	32,629	0.07%
2021/09/27	11.4	135.01	8	134.88	136.00	3.4	33,739	0.01%
2021/09/24	6	131.67	10.1	130.79	132.00	-4.1	34,646	-0.01%
2021/09/23	6	129.33	3	130.83	127.00	3	35,414	0.01%
2021/09/22	11	130.95	18	129.75	130.00	-7	35,954	-0.02%
2021/09/17	9	130.44	13.1	130.82	133.00	-4.1	37,050	-0.01%
2021/09/16	5	126.90	7	128.00	128.00	-2	38,257	-0.01%
2021/09/15	8.2	128.86	1.1	129.47	126.00	7.1	38,955	0.02%
2021/09/14	10	135.15	8	135.31	132.50	2	38,952	0.01%
2021/09/13	6.1	140.35	7	140.43	137.00	-0.9	38,962	0.00%
2021/09/10	6	138.83	5	138.70	141.00	1	39,056	0.00%
2021/09/09	7	134.71	8.1	137.30	138.00	-1.1	38,969	0.00%
2021/09/08	11.1	133.46	13	134.58	134.00	-1.9	38,931	0.00%
2021/09/07	18	134.08	7	132.86	133.50	11	38,964	0.03%
2021/09/06	11	139.14	15	139.57	136.50	-4	38,825	-0.01%
2021/09/03	49	139.48	10	140.90	139.00	39	38,888	0.10%
2021/09/02	35	143.33	15	142.41	140.00	20	38,937	0.05%
2021/09/01	28	144.16	46	143.85	148.00	-18	38,896	-0.05%
2021/08/31	19.1	141.49	13	141.42	140.00	6.1	38,843	0.02%
2021/08/30	2	139.25	6	139.58	139.50	-4	39,138	-0.01%
2021/08/27	7	139.79	5	140.00	139.00	2	39,411	0.01%
2021/08/26	22.1	140.64	10.1	144.91	140.00	12	39,495	0.03%
2021/08/25	17.1	139.60	18	140.17	142.00	-0.9	39,566	0.00%
2021/08/24	17.1	139.19	8	140.13	135.50	9.1	40,059	0.02%
2021/08/23	24.1	139.60	26	140.00	140.00	-2	40,213	0.00%
2021/08/20	28	133.68	17	132.94	133.00	11	40,683	0.03%
2021/08/19	18.1	135.81	18	135.97	130.50	0.1	40,705	0.00%
2021/08/18	35	136.56	30	136.25	143.00	5	41,179	0.01%
2021/08/17	16	139.28	26.1	137.25	132.50	-10.1	41,023	-0.02%
2021/08/16	21.1	138.77	33.2	137.79	143.50	-12.1	41,087	-0.03%
2021/08/13	30.1	142.50	18.2	142.73	140.50	11.9	40,593	0.03%
2021/08/12	60.3	157.71	47	157.85	156.00	13.3	40,534	0.03%
2021/08/11	54.1	161.23	27	158.39	160.00	27.1	40,888	0.07%
2021/08/10	27	169.67	30	170.92	173.00	-3	40,474	-0.01%
2021/08/09	30.1	174.01	34.1	173.17	170.00	-4	40,505	-0.01%
2021/08/06	13.1	183.26	6	182.33	182.50	7.1	40,913	0.02%
2021/08/05	6	184.25	5.1	183.06	185.00	0.9	41,731	0.00%
2021/08/04	44	182.93	37	183.22	182.00	7	42,340	0.02%
2021/08/03	8	184.81	11	184.91	185.50	-3	42,249	-0.01%
2021/08/02	20	187.20	30	184.93	183.00	-10	42,628	-0.02%
2021/07/30	39.3	184.56	36	182.10	180.50	3.3	42,590	0.01%
2021/07/29	99	180.21	92.1	182.05	188.50	7	42,758	0.02%
2021/07/28	76	181.46	22	178.57	175.00	54	42,512	0.13%
2021/07/27	56.1	201.56	63	199.58	194.00	-6.9	42,076	-0.02%
2021/07/26	40.1	201.50	51	203.56	201.50	-10.9	41,419	-0.03%
2021/07/23	179	199.53	95	203.83	197.00	84	41,083	0.20%	大買/
2021/07/22	25	186.22	66	194.26	196.50	-41	39,927	-0.10%
2021/07/21	23	180.87	38.3	181.32	179.00	-15.3	38,802	-0.04%
2021/07/20	41.1	174.92	28	176.02	173.00	13.1	37,735	0.03%
2021/07/19	10	163.16	15.4	167.78	172.50	-5.4	36,614	-0.01%
2021/07/16	7.1	166.06	4	167.13	163.50	3.1	36,415	0.01%
2021/07/15	3	162.34	20	162.45	164.50	-17	36,323	-0.05%
2021/07/14	23	157.46	17.1	161.00	159.00	5.9	36,166	0.02%
2021/07/13	39.3	167.78	17	165.76	162.00	22.3	35,852	0.06%
2021/07/12	20	170.18	23	170.93	171.00	-3	35,506	-0.01%
2021/07/09	39	165.44	24.2	165.67	164.50	14.9	35,077	0.04%
2021/07/08	24	167.08	37.1	167.74	166.00	-13.1	34,874	-0.04%
2021/07/07	30	169.66	13	170.08	165.00	17	35,149	0.05%
2021/07/06	18	174.47	19	174.26	172.50	-1	35,027	0.00%
2021/07/05	83.2	180.80	79.2	181.14	170.00	3.9	35,270	0.01%
2021/07/02	74	165.97	139.6	169.25	174.00	-65.6	34,121	-0.19%	大賣/
2021/07/01	49	166.86	54.3	164.63	158.50	-5.3	33,859	-0.02%
2021/06/30	25	160.64	63.2	160.19	163.00	-38.2	33,203	-0.12%
2021/06/29	59.5	153.34	35.2	154.66	154.00	24.3	32,843	0.07%
2021/06/28	64.3	154.31	49.1	154.47	154.00	15.2	32,911	0.05%
2021/06/25	67	142.94	88.3	144.59	146.50	-21.3	32,506	-0.07%
2021/06/24	20.1	134.87	35	135.36	136.00	-14.9	31,619	-0.05%
2021/06/23	6	127.50	26.1	131.56	133.00	-20.1	30,984	-0.06%
2021/06/22	16	122.47	11	122.45	121.00	5	31,097	0.02%
2021/06/21	15.6	122.50	7	122.78	120.50	8.6	31,263	0.03%
2021/06/18	20.1	131.54	15	129.80	129.00	5.1	31,803	0.02%
2021/06/17	29.2	128.33	49	129.00	131.50	-19.8	31,874	-0.06%
2021/06/16	41.1	133.10	14	130.04	129.50	27.1	31,976	0.08%
2021/06/15	24	133.10	9	134.94	136.00	15	32,598	0.05%
2021/06/11	25	133.10	9	132.50	131.00	16	32,521	0.05%
2021/06/10	17	133.35	27	132.96	132.00	-10	33,066	-0.03%
2021/06/09	6	131.50	21	131.86	131.50	-15	33,186	-0.05%
2021/06/08	27	133.61	12	132.71	130.50	15	33,157	0.05%
2021/06/07	30	136.10	20	137.10	135.50	10	33,082	0.03%
2021/06/04	11	136.14	30	136.78	139.00	-19	32,754	-0.06%
2021/06/03	11	135.05	20	135.52	135.50	-9	32,674	-0.03%
2021/06/02	30.1	136.34	26.2	135.86	134.50	3.8	32,743	0.01%
2021/06/01	47.3	139.77	45.7	140.38	136.50	1.6	32,623	0.00%
2021/05/31	29	135.21	22.1	135.89	134.00	6.9	32,109	0.02%
2021/05/28	30.5	133.64	43.4	133.69	135.00	-12.8	32,079	-0.04%
2021/05/27	23.1	127.64	20	128.73	126.50	3.1	31,786	0.01%
2021/05/26	61.4	130.74	60.2	129.97	126.00	1.2	31,719	0.00%
2021/05/25	45	124.10	32	126.36	128.50	13	31,670	0.04%
2021/05/24	9.1	110.83	33	112.20	117.00	-23.9	31,912	-0.08%
2021/05/21	24	104.08	25	104.34	106.50	-1	32,155	0.00%
2021/05/20	33.4	106.38	18	105.33	101.50	15.4	31,940	0.05%
2021/05/19	45	110.47	27	110.72	112.50	18	31,854	0.06%
2021/05/18	8	104.50	14	104.32	107.00	-6	31,891	-0.02%
2021/05/17	28	101.38	26	101.82	97.70	2	32,241	0.01%
2021/05/14	64	115.86	19	113.55	108.50	45	31,922	0.14%
2021/05/13	20	115.00	15	114.13	115.00	5	31,103	0.02%
2021/05/12	37	120.48	31	119.74	112.00	6	30,227	0.02%
2021/05/11	22.2	124.05	1	126.00	124.00	21.2	29,540	0.07%
2021/05/10	8	140.75	10	141.55	137.50	-2	29,435	-0.01%
2021/05/07	8	131.81	15	136.70	139.50	-7	28,925	-0.02%
2021/05/06	61	127.04	12.1	128.66	127.00	49	28,709	0.17%
2021/05/05	39	134.74	32	131.33	123.00	7	28,203	0.02%
2021/05/04	26.2	138.95	29	137.05	136.50	-2.8	27,815	-0.01%
2021/05/03	27	156.67	14	154.36	151.50	13	27,521	0.05%
2021/04/29	10	167.50	5	167.30	168.00	5	27,241	0.02%
2021/04/28	15	166.57	10	166.10	165.00	5	27,134	0.02%
2021/04/27	6	161.92	4.4	162.80	164.50	1.6	26,958	0.01%
2021/04/26	8	156.07	7.6	156.53	161.50	0.4	27,069	0.00%
2021/04/23	5	144.70	3	147.50	150.00	2	27,253	0.01%
2021/04/22	7	146.93	10	148.70	145.00	-3	27,692	-0.01%
2021/04/21	6	148.26	1	153.00	153.00	5	28,505	0.02%
2021/04/20	3.4	142.08	10	144.95	147.00	-6.6	28,550	-0.02%
2021/04/19	1	138.53	6	140.25	142.00	-5	28,673	-0.02%
2021/04/16	10	138.45	10	140.55	139.50	0	28,936	0.00%
2021/04/15	17	132.71	4	136.21	137.00	13	29,104	0.04%
2021/04/14	20	132.75	13	136.50	138.00	7	29,421	0.02%
2021/04/13	32.5	144.02	21	143.50	137.50	11.5	29,575	0.04%
2021/04/12	12	137.08	32	138.61	137.00	-20	29,131	-0.07%
2021/04/09	45	137.19	36	137.18	131.50	9	28,986	0.03%
2021/04/08	14	130.57	6.3	131.92	136.00	7.7	28,283	0.03%
2021/04/07	32	120.10	20	122.05	124.00	12	28,316	0.04%
2021/04/06	6	112.50	22	112.91	116.00	-16	28,187	-0.06%
2021/04/01	13	107.81	12	106.96	105.50	1	28,751	0.00%
2021/03/31	41	105.35	57	104.96	104.00	-16	28,576	-0.06%
2021/03/30	14	98.80	44.1	99.61	101.50	-30	28,154	-0.11%
2021/03/29	18	95.62	15	95.77	95.70	3	27,520	0.01%
2021/03/26	5.3	92.00	10	92.72	93.70	-4.7	27,331	-0.02%
2021/03/25	33	92.59	8	91.40	90.60	25	27,332	0.09%
2021/03/24	11	96.68	12	96.19	95.30	-1	27,472	0.00%
2021/03/23	44	97.78	56	97.17	95.30	-12	27,384	-0.04%
2021/03/22	17	94.12	12	93.94	93.80	5	26,705	0.02%
2021/03/19	21	92.80	8	93.41	93.70	13	26,856	0.05%
2021/03/18	19	94.50	119	94.04	94.00	-100	26,880	-0.37%	大賣/
2021/03/17	11	89.45	12	89.76	90.00	-1	26,435	0.00%
2021/03/16	54	92.30	42.1	92.49	89.50	12	26,542	0.05%
2021/03/15	11	89.66	14	88.93	90.10	-3	26,602	-0.01%
2021/03/12	17	87.58	11	86.78	86.70	6	26,703	0.02%
2021/03/11	27	87.86	20.1	88.45	89.00	6.9	27,580	0.03%
2021/03/10	21	85.33	9	84.57	84.50	12	28,013	0.04%
2021/03/09	53	86.28	58	85.95	85.10	-5	28,215	-0.02%
2021/03/08	13	88.27	11	89.37	86.20	2	28,994	0.01%
2021/03/05	17	85.88	23	86.61	87.00	-6	29,820	-0.02%
2021/03/04	20	88.80	16	88.88	87.80	4	29,933	0.01%
2021/03/03	21	87.25	22	88.65	90.60	-1	29,980	0.00%
2021/03/02	24	90.28	18	89.82	86.80	6	30,062	0.02%
2021/02/26	57	90.23	24	90.28	91.40	33	29,945	0.11%
2021/02/25	154	93.45	130.3	90.45	90.60	23.7	30,326	0.08%	大買/大賣/
2021/02/24	28.4	93.01	49	92.20	92.10	-20.6	30,487	-0.07%
2021/02/23	51.1	84.51	58	83.89	86.00	-7	29,911	-0.02%
2021/02/22	4	81.30	16	81.76	82.30	-12	29,065	-0.04%
2021/02/19	16	74.46	5	74.30	74.90	11	28,805	0.04%
2021/02/18	5	71.72	24	71.19	72.60	-19	28,339	-0.07%
2021/02/17	38	67.68	50	68.88	69.10	-12	27,549	-0.04%
2021/02/05	7	62.60	4	63.00	62.90	3	26,889	0.01%
2021/02/04	14	62.30	114	62.30	62.30	-100	26,811	-0.37%	大賣/
2021/02/03	1	61.20	3.1	61.76	61.50	-2.1	26,732	-0.01%
2021/02/02	32	61.23	20	61.11	61.00	12	26,724	0.04%
2021/02/01	5	57.82	13	59.45	59.60	-8	26,712	-0.03%
2021/01/29	5.3	59.13	1	60.40	58.50	4.3	26,606	0.02%
2021/01/28	21	59.61	23	59.70	59.00	-2	26,521	-0.01%
2021/01/27	60	61.93	70	62.19	61.90	-10	26,408	-0.04%
2021/01/26	12	62.20	17	62.25	62.50	-5	26,334	-0.02%
2021/01/25	35	61.60	19	62.99	63.50	16	26,208	0.06%
2021/01/22	51	62.99	7	62.91	63.00	44	26,023	0.17%
2021/01/21	14	63.20	12.2	62.90	63.00	1.8	25,907	0.01%
2021/01/20	8	64.75	7	62.70	61.90	1	25,707	0.00%
2021/01/19	5	66.54	14	65.91	65.30	-9	25,404	-0.04%
2021/01/18	11	65.51	25	65.92	66.10	-14	25,198	-0.06%
2021/01/15	62	67.30	32	66.55	66.00	30	24,967	0.12%
2021/01/14	40	68.04	67	67.44	69.50	-27	24,560	-0.11%
2021/01/13	8.1	62.75	11	63.50	64.20	-2.9	23,805	-0.01%
2021/01/12	45	63.92	44.1	62.19	61.90	0.9	23,653	0.00%
2021/01/11	38	64.67	8.2	64.39	64.20	29.9	23,474	0.13%
2021/01/08	10	63.27	5.2	63.54	63.50	4.8	23,227	0.02%
2021/01/07	20.1	63.02	15	64.01	64.30	5.1	23,033	0.02%
2021/01/06	8	62.30	17	62.44	61.60	-9	22,772	-0.04%
2021/01/05	15	64.73	7	63.61	63.40	8	22,621	0.04%
2021/01/04	13	66.04	14	65.81	66.00	-1	22,408	0.00%
2020/12/31	11	64.32	27.1	64.40	64.70	-16.1	21,919	-0.07%
2020/12/30	30.1	63.82	58	64.14	63.70	-27.9	21,457	-0.13%
2020/12/29	61	63.86	21	64.12	62.10	40	20,765	0.19%
2020/12/28	77	65.09	53	65.41	65.80	24	19,867	0.12%
2020/12/25	10.1	58.89	32	58.97	59.90	-22	18,841	-0.12%
2020/12/24	17	58.04	14.1	58.61	57.90	2.9	18,434	0.02%
2020/12/23	7	56.63	64	56.05	57.50	-57	18,058	-0.32%
2020/12/22	9	56.01	7	56.94	55.50	2	17,830	0.01%
2020/12/21	9	56.64	7	56.81	56.10	2	17,535	0.01%
2020/12/18	9	57.56	20	58.24	57.50	-11	17,267	-0.06%
2020/12/17	9.1	55.86	14	55.99	56.30	-5	16,651	-0.03%
2020/12/16	5	55.74	1	55.90	55.20	4	16,400	0.02%
2020/12/15	4	55.03	5	54.74	54.60	-1	16,209	-0.01%
2020/12/14	8	57.20	6	58.40	56.80	2	15,845	0.01%
2020/12/11	20	57.36	11	57.95	57.40	9	15,579	0.06%
2020/12/10	29	59.47	3	59.27	58.60	26	15,224	0.17%
2020/12/09	53	61.01	36	61.89	60.40	17	14,889	0.11%
2020/12/08	13.1	59.25	16	59.09	59.00	-2.9	14,047	-0.02%
2020/12/07	18	58.33	211.5	57.55	60.10	-193.5	13,521	-1.43%	大賣/鉅額交易
2020/12/04	36.2	55.49	18	55.71	54.70	18.2	12,300	0.15%
2020/12/03	30.5	54.11	6	53.68	53.90	24.5	11,514	0.21%
2020/12/02	116.2	56.11	33	55.87	55.20	83.2	11,077	0.75%	大買/
2020/12/01	123	53.05	60	53.84	55.50	63	9,964	0.63%	大買/
2020/11/30	9	51.04	6	51.33	50.50	3	8,748	0.03%
2020/11/27	10	49.70	14	50.46	50.30	-4	8,301	-0.05%
2020/11/26	23	50.45	6.9	50.69	50.00	16.1	7,875	0.21%
2020/11/25	14	48.34	114	50.00	49.00	-100	7,248	-1.38%	大賣/
2020/11/24	52	51.51	31	50.58	49.70	21	6,773	0.31%
2020/11/23	133	49.51	172	49.37	51.30	-39	5,808	-0.67%	大買/大賣/
2020/11/20	107	44.01	35	46.34	46.65	72	4,521	1.59%	大買/
2020/11/19	0	0.00	1	42.15	42.45	-1	3,918	-0.03%
2020/11/18	33	41.90	0	0.00	41.70	33	3,891	0.85%
2020/11/17	2	42.00	0	0.00	41.80	2	3,919	0.05%
2020/11/16	1	42.40	15	41.98	42.20	-14	3,987	-0.35%
2020/11/13	5	41.40	1	41.25	41.40	4	4,071	0.10%
2020/11/12	11	40.77	0	0.00	41.35	11	4,204	0.26%
2020/11/11	1	41.95	0	0.00	41.85	1	4,148	0.02%
2020/11/10	28	42.34	0	0.00	42.30	28	4,128	0.68%
2020/11/09	1	43.85	49	43.52	43.70	-48	4,027	-1.19%
2020/11/06	0	0.00	5	41.85	41.75	-5	3,842	-0.13%
2020/11/05	1	42.00	1	42.00	42.00	0	3,825	0.00%
2020/11/04	2	41.60	6	42.15	42.75	-4	3,806	-0.11%
2020/11/03	1	41.10	13	41.25	41.10	-12	3,727	-0.32%
2020/11/02	2	41.00	1	41.60	40.60	1	3,749	0.03%
2020/10/30	2	42.30	1	42.20	41.95	1	3,713	0.03%
2020/10/28	4	42.41	1	42.10	42.00	3	3,719	0.08%
2020/10/27	27	42.30	4	42.18	42.20	23	3,696	0.62%
2020/10/26	5	42.84	10	42.60	42.50	-5	3,671	-0.14%
2020/10/23	6	42.96	17	42.87	43.30	-11	3,587	-0.31%
2020/10/22	21	42.18	7	42.11	42.50	14	3,533	0.40%
2020/10/21	4	42.54	5	42.43	42.75	-1	3,440	-0.03%
2020/10/20	0	0.00	14	41.33	41.45	-14	3,270	-0.43%
2020/10/19	14	41.16	0	0.00	41.60	14	3,252	0.43%
2020/10/16	18	41.46	1	40.75	40.70	17	3,215	0.53%
2020/10/15	50	41.23	11	40.90	41.30	39	3,237	1.20%
2020/10/14	4	40.90	0	0.00	40.80	4	3,161	0.13%
2020/10/13	20	39.18	21	39.66	40.45	-1	3,027	-0.03%
2020/10/12	5	39.00	0	0.00	38.55	5	2,857	0.17%
2020/10/08	0	0.00	6	37.62	37.70	-6	2,776	-0.22%
2020/10/07	0	0.00	5	37.40	37.30	-5	2,815	-0.18%
2020/09/24	5	36.70	0	0.00	36.70	5	3,390	0.15%
2020/09/17	6	38.83	1	39.10	38.90	5	3,474	0.14%
2020/09/15	2	38.18	52	38.03	38.70	-50	3,427	-1.46%
2020/09/11	0	0.00	10	36.53	36.55	-10	3,336	-0.30%
2020/09/10	12	37.25	0	0.00	36.85	12	3,337	0.36%
2020/09/08	0	0.00	1	37.20	37.10	-1	3,368	-0.03%
2020/09/07	1	36.80	1	37.20	37.00	0	3,415	0.00%
2020/09/03	1	36.95	1	37.35	37.00	0	3,590	0.00%
2020/09/02	0	0.00	1	36.95	36.70	-1	3,618	-0.03%
2020/08/27	0	0.00	1	36.45	36.40	-1	3,944	-0.03%
2020/08/26	50	36.68	0	0.00	36.70	50	3,984	1.25%
2020/08/25	0	0.00	10	36.53	36.45	-10	4,068	-0.25%
2020/08/21	1	36.15	0	0.00	36.20	1	4,088	0.02%
2020/08/20	1	35.90	7	35.92	35.80	-6	4,089	-0.15%
2020/08/19	8	39.93	18	39.25	38.70	-10	4,086	-0.24%
2020/08/18	33	40.72	10	41.00	41.00	23	3,993	0.58%
2020/08/17	1	40.00	1	40.00	40.00	0	3,930	0.00%
2020/08/14	5	38.45	0	0.00	38.75	5	3,960	0.13%
2020/08/13	10	39.43	0	0.00	39.05	10	4,036	0.25%
2020/08/12	1	39.30	2	39.43	39.30	-1	4,163	-0.02%
2020/08/10	15	39.00	0	0.00	39.10	15	4,881	0.31%
2020/08/06	0	0.00	16	40.76	40.65	-16	5,173	-0.31%
2020/08/03	5	40.00	0	0.00	40.00	5	5,469	0.09%
2020/07/30	1	39.30	2	39.50	39.30	-1	5,584	-0.02%
2020/07/28	2	39.35	5	38.60	38.00	-3	5,800	-0.05%
2020/07/27	0	0.00	1	38.95	38.95	-1	5,966	-0.02%
2020/07/24	0	0.00	12	39.89	38.70	-12	6,251	-0.19%
2020/07/23	8	39.47	0	0.00	39.50	8	6,521	0.12%
2020/07/22	0	0.00	10	39.20	39.40	-10	6,545	-0.15%
2020/07/21	14	38.91	7	39.05	38.95	7	6,536	0.11%
2020/07/16	5	37.35	0	0.00	37.25	5	6,544	0.08%
2020/07/15	2	37.50	0	0.00	37.40	2	6,545	0.03%
2020/07/14	2	38.05	32	37.55	37.65	-30	6,611	-0.45%
2020/07/13	10	38.55	0	0.00	38.60	10	6,649	0.15%
2020/07/10	0	0.00	13	38.59	38.45	-13	6,730	-0.19%
2020/07/09	59	41.88	31.5	42.03	40.40	27.5	6,717	0.41%
2020/07/08	0	0.00	8	40.08	40.05	-8	6,447	-0.12%
2020/07/07	0	0.00	4	39.38	39.35	-4	6,435	-0.06%
2020/07/06	1	39.80	0	0.00	40.05	1	6,414	0.02%
2020/07/03	1	39.20	5	39.26	39.10	-4	6,373	-0.06%
2020/07/02	5	39.43	6	40.20	40.20	-1	6,358	-0.02%
2020/07/01	0	0.00	1	39.40	39.40	-1	6,338	-0.02%
2020/06/24	0	0.00	3	39.13	39.00	-3	6,294	-0.05%
2020/06/23	2	38.70	2	39.25	38.65	0	6,308	0.00%
2020/06/18	3	38.65	0	0.00	38.50	3	6,309	0.05%
2020/06/15	3	38.82	1	39.15	38.00	2	6,365	0.03%
2020/06/12	0	0.00	1	38.95	38.95	-1	6,356	-0.02%
2020/06/11	9	40.39	1	41.40	39.30	8	6,338	0.13%
2020/06/10	3	42.10	3	42.48	42.50	0	6,222	0.00%
2020/06/09	1	42.40	2	42.45	42.00	-1	6,293	-0.02%
2020/06/08	2	42.23	10	42.18	41.85	-8	6,372	-0.13%
2020/06/05	15	42.72	1	42.45	42.40	14	6,500	0.22%
2020/06/04	2	42.08	44	42.27	42.25	-42	6,432	-0.65%
2020/06/03	2	41.05	31	42.19	42.05	-29	6,363	-0.46%
2020/06/02	1	41.75	21	40.87	40.80	-20	6,248	-0.32%
2020/06/01	2	41.45	5	41.72	41.40	-3	6,234	-0.05%
2020/05/28	8	41.28	6	40.89	40.40	2	6,150	0.03%
2020/05/27	9	40.98	0	0.00	40.60	9	6,104	0.15%
2020/05/26	28	41.03	11	41.05	41.40	17	6,071	0.28%
2020/05/25	6	40.37	1	41.00	40.65	5	5,962	0.08%
2020/05/22	49	41.43	6	41.37	40.00	43	5,905	0.73%
2020/05/21	11	41.31	9	41.71	42.15	2	5,818	0.03%
2020/05/20	3	41.88	0	0.00	41.65	3	5,792	0.05%
2020/05/19	5	41.00	2.2	41.09	42.75	2.8	5,728	0.05%
2020/05/18	1	43.70	1	41.70	41.75	0	5,597	0.00%
2020/05/15	37	43.11	10	43.67	42.60	27	5,475	0.49%
2020/05/14	9	42.97	12	42.91	42.00	-3	4,877	-0.06%
2020/05/13	7	42.04	4	43.30	42.95	3	4,760	0.06%
2020/05/12	0	0.00	3	42.78	43.20	-3	4,578	-0.07%
2020/05/08	5	42.50	24	42.71	42.50	-19	4,333	-0.44%
2020/05/07	4	41.80	0	0.00	42.20	4	4,200	0.10%
2020/05/06	2	41.75	7	41.58	41.40	-5	4,096	-0.12%
2020/05/05	1	41.85	1	41.80	41.80	0	4,017	0.00%
2020/05/04	13	41.46	18	41.31	41.40	-5	3,911	-0.13%
2020/04/30	13	41.81	8	41.66	41.00	5	3,808	0.13%
2020/04/29	16	40.17	7	40.46	40.80	9	3,629	0.25%
2020/04/28	1	40.15	2	40.05	40.10	-1	3,359	-0.03%
2020/04/27	0	0.00	6	37.78	37.80	-6	3,115	-0.19%
2020/04/24	0	0.00	1	36.95	36.75	-1	3,089	-0.03%
2020/04/22	1	35.90	2	36.18	36.60	-1	3,077	-0.03%
2020/04/21	0	0.00	8	36.40	36.25	-8	3,107	-0.26%
2020/04/20	6	35.75	0	0.00	35.90	6	3,168	0.19%
2020/04/17	2	36.00	10	36.19	35.80	-8	3,186	-0.25%
2020/04/16	5	35.12	5.7	35.89	35.85	-0.7	3,137	-0.02%
2020/04/15	11	35.19	9	34.79	34.55	2	3,158	0.06%
2020/04/14	6	34.37	30	33.00	34.15	-24	3,136	-0.77%
2020/04/13	6	33.29	1	34.30	32.70	5	3,109	0.16%
2020/04/10	0	0.00	12	32.29	32.70	-12	3,089	-0.39%
2020/04/07	0	0.00	25	31.02	31.15	-25	3,257	-0.77%
2020/04/06	5	30.01	1	29.35	30.40	4	3,275	0.12%
2020/03/31	23	28.47	0	0.00	28.30	23	3,464	0.66%
2020/03/30	5	27.90	0	0.00	28.15	5	3,723	0.13%
2020/03/27	6	28.00	30	28.39	27.65	-24	3,893	-0.62%
2020/03/26	30	27.37	0	0.00	27.60	30	3,943	0.76%
2020/03/25	30	26.30	3	27.02	26.80	27	4,053	0.67%
2020/03/24	1	25.65	0	0.00	25.45	1	4,568	0.02%
2020/03/20	1	25.95	0	0.00	25.95	1	4,954	0.02%
2020/03/19	1	25.55	0	0.00	24.05	1	4,945	0.02%
2020/03/18	2	27.50	0	0.00	26.70	2	4,927	0.04%
2020/03/17	0	0.00	1	27.60	27.50	-1	4,914	-0.02%
2020/03/16	2	29.10	12	30.09	28.50	-10	4,911	-0.20%
2020/03/13	3	29.43	28	29.59	30.50	-25	4,885	-0.51%
2020/03/12	2	34.20	5	33.20	32.50	-3	4,786	-0.06%
2020/03/11	11	36.60	6	36.42	36.00	5	4,664	0.11%
2020/03/10	0.5	34.00	0	0.00	34.00	0.5	4,501	0.01%
2020/03/09	0	0.00	1	34.70	33.85	-1	4,461	-0.02%
2020/03/05	1	36.60	1	36.80	36.10	0	4,402	0.00%
2020/03/03	0	0.00	1	35.75	35.55	-1	4,345	-0.02%
2020/02/25	2	35.23	4	34.65	35.45	-2	4,284	-0.05%
2020/02/24	1	35.65	1	35.80	35.45	0	4,266	0.00%
2020/02/20	0	0.00	1	36.75	36.95	-1	4,202	-0.02%
2020/02/18	1	35.95	0	0.00	35.80	1	4,155	0.02%
2020/02/17	4	35.70	0	0.00	35.75	4	4,127	0.10%
2020/02/14	2	35.75	2	35.85	36.00	0	4,107	0.00%
2020/02/13	1	35.20	0	0.00	35.30	1	4,068	0.02%
2020/02/12	0	0.00	1	34.90	35.15	-1	4,048	-0.02%
2020/02/11	0	0.00	1	34.40	34.50	-1	4,021	-0.02%
2020/02/07	1	33.85	1	34.45	34.00	0	4,012	0.00%
2020/02/05	0	0.00	4	34.71	34.55	-4	3,978	-0.10%
2020/02/04	3	34.10	2	34.35	34.40	1	3,949	0.03%
2020/02/03	1	33.10	0	0.00	33.35	1	3,922	0.03%
2020/01/20	3	37.92	1	38.05	37.90	2	3,774	0.05%
2020/01/17	0	0.00	1	38.00	38.00	-1	3,745	-0.03%
2020/01/16	2	38.30	10	38.40	38.10	-8	3,723	-0.21%
2020/01/15	3	38.55	10	38.65	38.65	-7	3,685	-0.19%
2020/01/14	20	38.73	0	0.00	39.55	20	3,599	0.56%
2020/01/09	0	0.00	1	39.10	38.40	-1	3,388	-0.03%
2020/01/08	6	38.05	4	37.58	37.70	2	3,270	0.06%
2020/01/07	11	37.14	12	37.84	37.90	-1	3,176	-0.03%
2020/01/06	1	38.05	2	37.48	37.70	-1	3,108	-0.03%
2020/01/03	0.2	37.75	6	37.68	37.75	-5.8	3,076	-0.19%
2020/01/02	5	39.45	0	0.00	38.95	5	2,986	0.17%
2019/12/30	7	38.44	0	0.00	38.70	7	2,813	0.25%
2019/12/27	3	39.33	49	39.04	38.80	-46	2,764	-1.66%
2019/12/26	1	38.60	2	38.75	38.60	-1	2,610	-0.04%
2019/12/25	35	39.41	54	39.64	39.70	-19	2,519	-0.75%
2019/12/24	1	38.25	12	38.74	38.60	-11	2,254	-0.49%
2019/12/23	2	38.08	3	38.17	38.10	-1	2,078	-0.05%
2019/12/20	10	38.34	0	0.00	38.30	10	2,003	0.50%
2019/12/19	60	38.46	27	38.53	38.80	33	1,924	1.71%
2019/12/18	2	36.08	11	36.18	36.95	-9	1,432	-0.63%
2019/12/17	6	34.53	0	0.00	34.25	6	1,122	0.53%
2019/12/10	0	0.00	1	33.00	33.50	-1	956	-0.10%
2019/12/06	10	32.70	10	32.70	32.65	0	966	0.00%
2019/11/27	0	0.00	1	32.75	32.80	-1	1,156	-0.09%
2019/11/26	0	0.00	10	32.15	31.70	-10	1,133	-0.88%
2019/11/20	0	0.00	1	31.75	31.75	-1	1,144	-0.09%
2019/11/18	10	31.40	0	0.00	31.65	10	1,160	0.86%
2019/11/11	1	30.95	20	31.16	30.70	-19	1,154	-1.65%
2019/11/07	0	0.00	1	31.60	31.60	-1	1,154	-0.09%
2019/11/01	0	0.00	10	32.00	31.90	-10	1,152	-0.87%
2019/10/29	0	0.00	1	32.75	32.75	-1	1,160	-0.09%
2019/10/22	10	32.25	1	32.25	32.30	9	1,286	0.70%
2019/10/16	0	0.00	3	32.20	31.95	-3	1,327	-0.23%
2019/10/15	0	0.00	1	32.29	32.00	-1	1,329	-0.08%
2019/10/01	10	33.10	0	0.00	33.10	10	1,516	0.66%
2019/09/23	0	0.00	4	34.50	35.00	-4	1,484	-0.27%
2019/09/20	2	34.18	1	34.40	34.05	1	1,427	0.07%
2019/09/16	0	0.00	5	33.70	33.55	-5	1,354	-0.37%
2019/09/12	0	0.00	1	33.85	33.70	-1	1,348	-0.07%
2019/09/11	4	34.05	0	0.00	33.90	4	1,340	0.30%
2019/09/09	0	0.00	2	34.43	33.85	-2	1,270	-0.16%
2019/09/06	0	0.00	2	34.80	34.15	-2	1,250	-0.16%
2019/09/05	2	34.55	0	0.00	34.15	2	1,194	0.17%
2019/09/04	0	0.00	1	33.00	33.25	-1	1,084	-0.09%
2019/08/28	0	0.00	10	32.45	32.45	-10	1,020	-0.98%
2019/08/19	11	31.91	2	31.90	32.00	9	983	0.92%
2019/08/13	2	31.40	0	0.00	31.15	2	977	0.20%
2019/08/07	0	0.00	2	31.40	30.90	-2	969	-0.21%
2019/08/06	2	30.60	0	0.00	30.85	2	974	0.21%
2019/07/29	0	0.00	6	34.24	34.30	-6	959	-0.63%
2019/07/26	0	0.00	1	34.25	34.25	-1	944	-0.11%
2019/07/25	3	33.95	0	0.00	33.75	3	909	0.33%
2019/07/24	0	0.00	1	34.10	33.95	-1	873	-0.11%
2019/07/23	2	33.23	0	0.00	33.10	2	844	0.24%
2019/07/22	2	32.80	0	0.00	32.80	2	825	0.24%
2019/07/19	0	0.00	20	32.80	32.80	-20	830	-2.41%
2019/07/15	11	33.71	1	33.65	33.70	10	1,057	0.95%
2019/07/12	12	33.33	1	33.30	33.50	11	1,028	1.07%
2019/07/11	1	33.10	0	0.00	33.25	1	998	0.10%
2019/07/09	0	0.00	4	31.05	31.35	-4	910	-0.44%
2019/07/03	2	30.90	0	0.00	30.90	2	911	0.22%
2019/06/28	2	32.30	25	32.62	32.30	-23	892	-2.58%
2019/06/27	20	31.58	0	0.00	31.65	20	864	2.31%
2019/06/14	0	0.00	2	30.70	30.70	-2	923	-0.22%
2019/06/11	0	0.00	1	30.70	30.55	-1	944	-0.11%
2019/05/31	0	0.00	1	30.10	30.10	-1	955	-0.10%
2019/05/22	0	0.00	2	30.10	29.95	-2	1,027	-0.19%
2019/05/17	1	30.30	0	0.00	29.95	1	1,052	0.09%
2019/05/14	5	29.75	0	0.00	30.35	5	1,065	0.47%
2019/05/13	0	0.00	1	30.60	30.10	-1	1,081	-0.09%
2019/05/09	1	31.50	0	0.00	31.10	1	1,069	0.09%
2019/05/08	0	0.00	10	32.30	32.35	-10	1,055	-0.95%
2019/05/07	10	32.70	0	0.00	32.65	10	1,074	0.93%
2019/05/06	0	0.00	33	32.57	32.65	-33	1,079	-3.06%
2019/05/02	30	32.67	0	0.00	32.80	30	1,073	2.80%
2019/04/26	0	0.00	20	33.42	33.40	-20	1,063	-1.88%
2019/04/25	21	33.82	3	33.90	33.90	18	1,099	1.64%
2019/04/24	1	34.05	0	0.00	33.60	1	1,102	0.09%
2019/04/23	0	0.00	1	34.50	34.15	-1	1,086	-0.09%
2019/04/22	8	35.10	0	0.00	34.90	8	1,043	0.77%
2019/04/19	1	34.00	20	33.98	34.35	-19	904	-2.10%
2019/04/09	0	0.00	3	32.98	33.10	-3	757	-0.40%
2019/04/08	3	33.20	0	0.00	33.05	3	754	0.40%
2019/03/27	20	32.10	0	0.00	32.05	20	719	2.78%
2019/03/08	2	32.70	0	0.00	32.95	2	742	0.27%
2019/02/26	1	34.70	0	0.00	34.00	1	786	0.13%
2019/02/25	0	0.00	2	34.00	34.00	-2	760	-0.26%
2019/02/22	0	0.00	6	33.88	33.70	-6	757	-0.79%
2019/02/20	0	0.00	2	33.60	33.40	-2	736	-0.27%
2019/02/19	2	33.53	0	0.00	33.40	2	738	0.27%
2019/02/18	0	0.00	2	33.00	33.00	-2	723	-0.28%
2019/02/12	0	0.00	2	33.20	33.50	-2	707	-0.28%
2019/01/22	0.1	31.60	0	0.00	31.45	0.1	690	0.01%
2019/01/17	0	0.00	16	31.80	31.75	-16	708	-2.26%
2019/01/16	8	31.16	0	0.00	31.05	8	663	1.21%
2019/01/15	8	30.60	0	0.00	30.65	8	648	1.23%
2019/01/04	2	29.00	0	0.00	29.25	2	722	0.28%
2019/01/03	1	29.90	0	0.00	29.85	1	776	0.13%
2018/12/22	0	0.00	1	30.10	30.15	-1	830	-0.12%
2018/12/19	0	0.00	2	30.58	30.85	-2	830	-0.24%
2018/12/14	0	0.00	2	31.60	31.55	-2	853	-0.23%
2018/12/13	0	0.00	15	32.05	31.95	-15	856	-1.75%
2018/12/10	5	31.45	1	31.40	31.60	4	868	0.46%
2018/12/06	1	32.10	1	31.55	31.50	0	890	0.00%
2018/12/05	1	32.25	5	32.45	32.45	-4	910	-0.44%
2018/12/04	27	33.28	13	33.23	33.05	14	938	1.49%
2018/12/03	1	32.80	4	33.24	33.25	-3	971	-0.31%
2018/11/30	0	0.00	1	32.30	32.40	-1	951	-0.11%
2018/11/29	3	32.28	0	0.00	31.95	3	948	0.32%
2018/11/23	0	0.00	1	30.45	30.15	-1	909	-0.11%
2018/11/19	1	30.95	0	0.00	31.15	1	929	0.11%
2018/11/14	0	0.00	1	30.40	30.05	-1	936	-0.11%
2018/11/13	1	29.80	0	0.00	30.30	1	956	0.10%
2018/11/05	0	0.00	1	31.05	31.25	-1	1,063	-0.09%
2018/11/02	0	0.00	2	30.55	30.85	-2	1,084	-0.18%
2018/10/25	2	28.65	0	0.00	28.80	2	1,170	0.17%
2018/10/22	2	30.40	0	0.00	30.55	2	1,172	0.17%
2018/10/19	0	0.00	9	29.70	30.50	-9	1,179	-0.76%
2018/10/12	0	0.00	3	29.65	29.80	-3	1,206	-0.25%
2018/10/11	7	29.25	13	28.54	28.80	-6	1,265	-0.47%
2018/10/09	1	31.40	0	0.00	31.55	1	1,223	0.08%
2018/10/08	1	31.40	0	0.00	31.40	1	1,233	0.08%
2018/10/05	0	0.00	5	31.33	31.25	-5	1,237	-0.40%
2018/09/27	3	33.60	0	0.00	33.25	3	1,298	0.23%
2018/09/25	0	0.00	2	33.75	33.95	-2	1,368	-0.15%
2018/09/21	2	33.50	0	0.00	33.60	2	1,403	0.14%
2018/09/20	0	0.00	2	33.98	33.80	-2	1,395	-0.14%
2018/09/18	0	0.00	1	33.25	33.35	-1	1,395	-0.07%
2018/09/17	1	33.30	0	0.00	33.55	1	1,434	0.07%
2018/09/10	1	31.80	5	31.80	31.20	-4	1,445	-0.28%
2018/09/06	1	35.90	1	35.65	35.60	0	1,416	0.00%
2018/09/04	1	36.10	1	36.20	36.20	0	1,467	0.00%
2018/08/30	2	36.90	0	0.00	36.55	2	1,538	0.13%
2018/08/28	1	36.90	0	0.00	36.55	1	1,712	0.06%
2018/08/27	2	35.85	2	36.45	36.35	0	1,823	0.00%
2018/08/16	1	36.30	2	36.20	36.50	-1	2,032	-0.05%
2018/08/15	1	37.15	1	37.35	36.55	0	2,061	0.00%
2018/08/14	0	0.00	1	37.00	37.35	-1	2,134	-0.05%
2018/08/09	0	0.00	1	39.35	39.15	-1	2,203	-0.05%
2018/08/08	1	39.30	0	0.00	39.15	1	2,261	0.04%
2018/08/07	0	0.00	30	38.90	38.80	-30	2,264	-1.33%
2018/08/06	14	39.27	1	39.25	39.40	13	2,294	0.57%
2018/08/03	19	38.84	3	39.20	39.20	16	2,338	0.68%
2018/08/01	0	0.00	7	38.62	38.75	-7	2,430	-0.29%
2018/07/31	0	0.00	2	38.05	38.35	-2	2,515	-0.08%
2018/07/30	3	38.25	5	38.54	38.05	-2	2,540	-0.08%
2018/07/26	0	0.00	1	38.60	38.20	-1	2,558	-0.04%
2018/07/25	5	37.45	1	38.10	38.25	4	2,566	0.16%
2018/07/23	5	37.60	0	0.00	37.10	5	2,586	0.19%
2018/07/20	6	37.88	72.1	37.93	37.90	-66.1	2,597	-2.55%
2018/07/19	1	38.10	5.1	38.17	38.20	-4.1	2,624	-0.15%
2018/07/18	0	0.00	10	39.25	38.50	-10	2,653	-0.38%
2018/07/17	40	37.78	0	0.00	37.95	40	2,617	1.53%
2018/07/16	3	38.00	40	37.86	37.50	-37	2,651	-1.40%
2018/07/13	6	38.20	0	0.00	38.15	6	2,682	0.22%
2018/07/12	39	37.74	0	0.00	37.90	39	2,716	1.44%
2018/07/11	20	38.00	0	0.00	37.60	20	2,760	0.72%
2018/07/10	16	36.96	0	0.00	37.30	16	2,759	0.58%
2018/07/09	0	0.00	1	36.40	36.70	-1	2,782	-0.04%
2018/07/05	1	37.55	0	0.00	36.55	1	3,007	0.03%
2018/07/04	2	37.65	0	0.00	37.55	2	3,059	0.07%
2018/07/03	9	40.55	1	39.55	39.45	8	3,067	0.26%
2018/07/02	0	0.00	1	41.00	40.50	-1	3,081	-0.03%
2018/06/29	11	40.28	0	0.00	40.30	11	3,085	0.36%
2018/06/28	1	39.70	1	39.75	39.60	0	3,092	0.00%
2018/06/27	1	39.65	0	0.00	39.55	1	3,149	0.03%
2018/06/26	1	39.25	0	0.00	39.30	1	3,177	0.03%
2018/06/25	2	40.25	0	0.00	40.10	2	3,183	0.06%
2018/06/22	1	40.35	1	40.25	40.25	0	3,276	0.00%
2018/06/20	1	40.25	1	40.45	40.55	0	3,474	0.00%
2018/06/19	7	40.53	0	0.00	40.45	7	3,710	0.19%
2018/06/14	1	41.40	0	0.00	41.00	1	4,248	0.02%
2018/06/13	0	0.00	1	41.95	41.85	-1	4,247	-0.02%
2018/06/12	0	0.00	1	42.25	41.75	-1	4,299	-0.02%
2018/06/08	1	42.00	0	0.00	42.05	1	4,639	0.02%
2018/06/06	30	42.82	23	42.52	42.50	7	4,950	0.14%
2018/06/05	5	43.12	1	42.75	42.70	4	5,044	0.08%
2018/06/04	1	43.00	15	43.61	44.35	-14	5,171	-0.27%
2018/06/01	1	41.85	1	42.15	42.00	0	5,628	0.00%
2018/05/31	5	41.93	0	0.00	41.80	5	5,811	0.09%
2018/05/30	0	0.00	11	41.78	41.70	-11	5,766	-0.19%
2018/05/29	12	43.05	9	42.62	42.55	3	5,735	0.05%
2018/05/28	3	41.50	6	41.53	42.05	-3	5,665	-0.05%
2018/05/23	0	0.00	2	42.10	41.75	-2	5,688	-0.04%
2018/05/22	7	42.44	13	42.10	41.65	-6	5,664	-0.11%
2018/05/18	1	41.25	1	41.60	41.15	0	5,631	0.00%
2018/05/17	4	41.56	3	41.75	41.65	1	5,644	0.02%
2018/05/16	0	0.00	4	41.41	41.40	-4	5,580	-0.07%
2018/05/14	3	40.43	8	40.50	40.30	-5	5,612	-0.09%
2018/05/11	8	40.98	3	41.00	40.95	5	5,607	0.09%
2018/05/10	0	41.75	3	41.57	41.95	-3	5,547	-0.05%
2018/05/09	3	40.35	0	0.00	40.25	3	5,468	0.05%
2018/05/08	0	0.00	3	40.35	40.90	-3	5,465	-0.05%
2018/05/07	1	39.00	2	38.98	39.00	-1	5,415	-0.02%
2018/05/04	3	38.90	0	0.00	39.15	3	5,456	0.05%
2018/05/02	1	39.00	0	0.00	38.80	1	5,539	0.02%
2018/04/27	1	38.85	0	0.00	38.90	1	5,670	0.02%
2018/04/26	1	39.00	2	39.15	38.55	-1	5,824	-0.02%
2018/04/24	0	0.00	2	38.73	38.60	-2	5,838	-0.03%
2018/04/23	7	39.87	9	39.68	39.65	-2	5,962	-0.03%
2018/04/20	4	40.80	1	40.65	40.40	3	5,984	0.05%
2018/04/19	1	41.70	0	0.00	41.50	1	5,956	0.02%
2018/04/18	2	40.80	3	40.90	40.85	-1	5,928	-0.02%
2018/04/17	4	41.56	3	41.62	40.75	1	5,914	0.02%
2018/04/16	16	41.89	15	42.01	41.80	1	5,889	0.02%
2018/04/13	0	0.00	3	42.53	42.25	-3	5,884	-0.05%
2018/04/12	10	42.18	6	42.09	42.00	4	5,903	0.07%
2018/04/11	41	44.08	21	43.69	42.75	20	5,869	0.34%
2018/04/10	1	43.70	4	44.38	44.25	-3	5,759	-0.05%
2018/04/09	1	43.70	2	43.40	43.95	-1	5,782	-0.02%
2018/04/03	3	43.82	2	43.80	43.60	1	5,773	0.02%
2018/04/02	1	44.50	4	44.99	44.55	-3	5,760	-0.05%
2018/03/31	0	0.00	2	44.35	44.40	-2	5,743	-0.03%
2018/03/29	0	0.00	7	44.15	44.50	-7	5,694	-0.12%
2018/03/28	6	44.28	2	44.40	44.10	4	5,666	0.07%
2018/03/27	8	45.05	1	45.20	44.60	7	5,638	0.12%
2018/03/26	1	44.00	1	44.00	44.40	0	5,569	0.00%
2018/03/23	8	43.71	8	43.78	43.80	0	5,544	0.00%
2018/03/22	14	48.17	2	47.35	46.30	12	5,442	0.22%
2018/03/21	27	48.92	38	48.61	48.50	-11	5,236	-0.21%
2018/03/20	4	45.61	1	46.15	46.25	3	4,730	0.06%
2018/03/19	3	46.27	0	0.00	45.60	3	4,719	0.06%
2018/03/16	16	46.66	17	46.56	46.05	-1	4,718	-0.02%
2018/03/15	24	47.40	10	47.72	46.75	14	4,697	0.30%
2018/03/14	9	46.69	2	47.20	47.15	7	4,481	0.16%
2018/03/13	8	46.91	9	46.70	46.60	-1	4,445	-0.02%
2018/03/12	11	46.74	9	47.12	46.20	2	4,360	0.05%
2018/03/09	16	45.99	6	46.22	46.90	10	4,201	0.24%
2018/03/08	10	46.61	31	46.49	45.90	-21	4,116	-0.51%
2018/03/07	17	47.29	26	46.96	44.80	-9	3,895	-0.23%
2018/03/06	2	44.95	14	44.63	46.05	-12	3,375	-0.36%
2018/03/01	2	41.78	0	0.00	42.50	2	3,415	0.06%
2018/02/27	6	43.35	0	0.00	42.10	6	3,681	0.16%
2018/02/26	0	0.00	21	42.49	43.00	-21	3,719	-0.56%
2018/02/23	25	42.25	5	42.33	42.05	20	3,770	0.53%
2018/02/22	4	41.10	0	0.00	41.75	4	3,858	0.10%
2018/02/21	0	0.00	5	42.10	41.55	-5	3,881	-0.13%
2018/02/12	3	39.67	1	39.70	40.10	2	3,863	0.05%
2018/02/09	7	38.10	4	39.31	39.40	3	3,990	0.08%
2018/02/07	0	0.00	1	40.90	41.00	-1	4,120	-0.02%
2018/02/06	7	40.69	39	40.61	39.80	-32	4,188	-0.76%
2018/02/05	12	42.85	0	0.00	42.95	12	4,247	0.28%
2018/02/02	18	44.44	1	44.20	44.55	17	4,296	0.40%
2018/02/01	1	45.05	0	0.00	44.40	1	4,426	0.02%
2018/01/31	1	44.40	26	44.60	44.65	-25	4,595	-0.54%
2018/01/30	6	45.42	26	45.63	44.65	-20	4,746	-0.42%
2018/01/29	34	46.03	17	45.95	46.10	17	4,769	0.36%
2018/01/26	34	45.45	0	0.00	45.80	34	4,823	0.70%
2018/01/24	0	0.00	1	44.70	44.90	-1	5,223	-0.02%
2018/01/23	6	45.60	2	45.85	45.00	4	5,423	0.07%
2018/01/22	2	45.10	8	45.83	46.05	-6	5,406	-0.11%
2018/01/18	10	44.11	5	44.52	43.90	5	5,588	0.09%
2018/01/17	3	44.75	2	44.75	44.30	1	5,933	0.02%
2018/01/16	1	43.00	9	43.69	44.00	-8	5,905	-0.14%
2018/01/15	2	42.75	7	42.99	42.70	-5	6,103	-0.08%
2018/01/12	6	43.05	1	42.70	43.15	5	6,429	0.08%
2018/01/11	2	41.75	2	41.90	42.40	0	6,667	0.00%
2018/01/10	2	42.55	1	42.85	42.25	1	7,143	0.01%
2018/01/09	7	43.25	10	43.10	43.10	-3	7,849	-0.04%
2018/01/08	0	0.00	1	44.40	43.05	-1	8,475	-0.01%
2018/01/05	5	43.90	35	43.71	43.70	-30	8,609	-0.35%
2018/01/04	36	43.50	4	43.65	43.95	32	8,623	0.37%
2018/01/03	3	43.40	8	43.44	43.45	-5	8,704	-0.06%
2018/01/02	5	42.30	24	42.43	42.40	-19	8,698	-0.22%