晶豪科 (3006)-永豐金-板新券商分點個股進出

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
63.0
漲跌
▲0.6
漲幅
+0.96%
成交量
906張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶豪科 (3006)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/12/02	1	62.40	0	0.00	62.40	1	1,918	0.05%
2024/11/29	0.1	61.50	0	62.20	62.20	0.1	1,958	0.00%
2024/11/28	0	0.00	1	61.50	61.60	-1	1,970	-0.05%
2024/11/27	2.1	62.74	0	0.00	62.40	2.1	1,961	0.11%
2024/11/25	0	0.00	2	64.65	65.20	-2	1,965	-0.10%
2024/11/22	0	0.00	1	64.00	63.90	-1	1,985	-0.05%
2024/11/21	1	63.00	4	63.73	63.20	-3	2,011	-0.15%
2024/11/20	5.1	63.41	24	63.73	62.60	-18.9	1,995	-0.95%
2024/11/19	3	65.00	0	0.00	64.90	3	1,960	0.15%
2024/11/18	1	67.20	1	67.10	66.70	0	1,901	0.00%
2024/11/15	0	0.00	1	69.10	67.90	-1	1,902	-0.05%
2024/11/14	6	66.82	0	0.00	66.80	6	1,909	0.31%
2024/11/12	2	69.10	1	69.50	69.00	1	1,923	0.05%
2024/11/08	5	71.35	4	71.20	70.20	1	1,948	0.05%
2024/11/07	1	71.30	6	71.78	71.60	-5	1,980	-0.25%
2024/11/06	3.1	68.82	0	0.00	69.00	3.1	1,955	0.16%
2024/11/04	1	67.10	1	67.10	67.10	0	2,211	0.00%
2024/10/30	0	0.00	1	68.10	68.10	-1	2,377	-0.04%
2024/10/29	1.1	67.33	1	67.50	67.80	0.1	2,407	0.00%
2024/10/25	1	69.50	1	69.30	69.70	0	2,497	0.00%
2024/10/24	1	69.70	2	69.60	69.50	-1	2,592	-0.04%
2024/10/23	0	0.00	4	70.60	70.60	-4	2,686	-0.15%
2024/10/22	2.2	70.18	1	70.50	70.40	1.2	2,721	0.04%
2024/10/18	1	69.90	0	0.00	69.40	1	2,941	0.03%
2024/10/17	5	71.20	5	70.90	70.90	0	2,993	0.00%
2024/10/16	1	69.10	0	0.00	69.00	1	3,056	0.03%
2024/10/14	1.2	70.33	1	70.00	70.20	0.2	3,147	0.01%
2024/10/11	2	69.50	0	0.00	69.20	2	3,218	0.06%
2024/10/09	2	70.00	4	69.60	69.50	-2	3,303	-0.06%
2024/10/08	0	0.00	11	70.16	70.70	-11	3,319	-0.33%
2024/10/07	3	71.50	0	0.00	71.40	3	3,403	0.09%
2024/10/04	0	0.00	4	71.60	71.40	-4	3,502	-0.11%
2024/10/01	1	72.20	6	72.10	72.20	-5	3,531	-0.14%
2024/09/30	0	0.00	3	73.43	72.70	-3	3,632	-0.08%
2024/09/27	1	74.20	10.1	75.22	74.00	-9.1	3,789	-0.24%
2024/09/26	44	74.81	11.1	74.67	74.70	33	3,833	0.86%
2024/09/25	8	73.30	4	72.90	72.80	4	3,790	0.11%
2024/09/24	5	71.70	0	0.00	71.70	5	3,831	0.13%
2024/09/23	0	0.00	1	72.00	71.70	-1	3,892	-0.03%
2024/09/20	0	0.00	0.2	71.50	71.10	-0.2	4,025	0.00%
2024/09/19	3	69.77	0	0.00	70.70	3	4,173	0.07%
2024/09/18	0.2	69.80	5	70.50	69.50	-4.8	4,374	-0.11%
2024/09/16	1	71.30	2	71.40	71.30	-1	4,505	-0.02%
2024/09/13	1	70.70	0	0.00	70.70	1	5,049	0.02%
2024/09/12	0.1	70.00	0	70.20	70.20	0.1	5,205	0.00%
2024/09/11	1	68.50	0	0.00	68.60	1	5,409	0.02%
2024/09/10	0.1	69.07	0	0.00	68.20	0.1	5,543	0.00%
2024/09/09	4	68.38	1	69.20	69.60	3	5,671	0.05%
2024/09/06	1	68.30	1	68.70	68.70	0	5,906	0.00%
2024/09/05	1	70.17	2.1	69.13	68.20	-1.1	5,959	-0.02%
2024/09/04	5.1	69.29	3	70.03	69.30	2.1	5,936	0.04%
2024/09/03	16	75.57	0	0.00	74.90	16	5,896	0.27%
2024/09/02	1	77.03	0	0.00	77.00	1	5,892	0.02%
2024/08/30	0	0.00	0.3	79.40	79.40	-0.3	5,895	0.00%
2024/08/29	7	78.79	0	0.00	79.10	7	5,928	0.12%
2024/08/28	1.5	79.23	0	0.00	79.50	1.5	5,959	0.03%
2024/08/27	3	79.03	1	79.70	79.80	2	6,027	0.03%
2024/08/26	6	80.25	0	0.00	80.40	6	6,096	0.10%
2024/08/23	2	79.40	1	80.70	81.20	1	6,265	0.02%
2024/08/21	7	80.94	0.3	81.00	80.90	6.8	6,450	0.10%
2024/08/20	2	82.05	0	0.00	82.30	2	6,564	0.03%
2024/08/19	3	82.07	3	81.87	82.00	0	6,600	0.00%
2024/08/16	1.1	81.51	0	0.00	81.90	1.1	6,645	0.02%
2024/08/15	1	80.00	2	79.90	80.50	-1	6,642	-0.02%
2024/08/14	0	0.00	0.1	80.50	80.20	-0.1	6,650	0.00%
2024/08/13	0	0.00	1	79.90	79.90	-1	6,633	-0.02%
2024/08/12	0.1	79.20	0	0.00	79.10	0.1	6,671	0.00%
2024/08/09	6	77.80	1.2	78.33	77.70	4.8	6,680	0.07%
2024/08/08	1.2	75.10	1	76.10	75.30	0.2	6,648	0.00%
2024/08/07	5	75.30	6.3	75.87	76.70	-1.3	6,681	-0.02%
2024/08/06	21.1	72.83	23.2	73.48	73.30	-2.2	6,681	-0.03%
2024/08/05	10.9	75.01	10	74.70	74.70	0.9	6,564	0.01%
2024/08/02	9.4	83.11	0	0.00	82.90	9.4	6,511	0.14%
2024/08/01	0.2	87.00	6	86.98	88.70	-5.8	6,619	-0.09%
2024/07/31	6	84.78	4	85.00	84.80	2	6,745	0.03%
2024/07/30	13.1	82.62	9	83.26	83.70	4.1	6,876	0.06%
2024/07/29	5	85.60	8	84.10	83.60	-3	6,917	-0.04%
2024/07/26	5.2	84.56	20	86.33	86.40	-14.8	6,865	-0.22%
2024/07/23	2	90.10	16	90.17	90.10	-14	6,877	-0.20%
2024/07/22	14.1	90.45	14	90.14	91.10	0.1	6,893	0.00%
2024/07/19	11.5	94.30	0	0.00	93.70	11.5	6,874	0.17%
2024/07/18	1	96.40	7	97.86	98.40	-6	6,911	-0.09%
2024/07/17	3.1	98.30	3	99.37	98.20	0.1	6,931	0.00%
2024/07/16	8.3	98.55	3	98.33	97.20	5.3	6,939	0.08%
2024/07/15	9.3	96.87	0	0.00	96.30	9.3	6,937	0.13%
2024/07/12	14.3	97.04	0	0.00	96.90	14.3	6,918	0.21%
2024/07/11	13.2	99.01	7	98.74	98.20	6.2	6,892	0.09%
2024/07/10	2	100.75	0	0.00	99.90	2	6,890	0.03%
2024/07/09	10.2	100.23	4.5	100.44	101.00	5.7	6,903	0.08%
2024/07/08	12	101.85	6	103.08	103.50	6	6,857	0.09%
2024/07/05	2	101.25	4	101.25	101.00	-2	6,774	-0.03%
2024/07/04	8.1	103.13	8.1	103.12	101.50	-0.1	6,915	0.00%
2024/07/03	4.1	98.23	19.2	100.79	103.00	-15.1	6,883	-0.22%
2024/07/02	7.3	96.47	1	97.80	95.10	6.3	6,737	0.09%
2024/07/01	9.3	98.26	9	98.84	97.60	0.3	6,706	0.00%
2024/06/28	9.1	100.00	16	99.38	100.50	-6.9	6,692	-0.10%
2024/06/27	4	99.68	11	100.50	99.60	-7	6,648	-0.11%
2024/06/26	17.2	102.38	15.2	103.71	102.00	2	6,586	0.03%
2024/06/25	7	102.29	7	102.50	104.00	0	6,481	0.00%
2024/06/24	8.2	104.37	5	104.70	104.50	3.2	6,387	0.05%
2024/06/21	17.3	103.81	12.3	103.89	103.50	5.1	6,242	0.08%
2024/06/20	24.3	103.22	57	103.24	105.00	-32.8	6,143	-0.53%
2024/06/19	26	97.51	10	97.20	96.10	16	5,799	0.28%
2024/06/18	12	99.91	10	100.68	99.40	2	5,769	0.03%
2024/06/17	14	99.13	21.1	99.17	99.90	-7.1	5,593	-0.13%
2024/06/14	1.1	98.45	4	97.77	98.00	-2.9	5,487	-0.05%
2024/06/13	8.5	98.15	28.1	97.04	98.90	-19.6	5,365	-0.36%
2024/06/12	4	94.65	6	94.62	94.40	-2	5,162	-0.04%
2024/06/11	5.3	93.07	2	92.90	93.80	3.3	5,167	0.06%
2024/06/07	9	91.71	1.2	92.84	92.60	7.8	5,209	0.15%
2024/06/06	2	91.30	2	93.10	90.70	0	5,258	0.00%
2024/06/05	2	90.90	22	91.09	90.90	-20	5,294	-0.38%
2024/06/04	4	92.48	2	94.70	91.90	2	5,565	0.04%
2024/06/03	11	92.91	2	93.90	94.30	9	5,679	0.16%
2024/05/31	7.5	93.56	5	93.56	92.30	2.5	5,722	0.04%
2024/05/30	2	95.25	8	95.30	94.40	-6	5,869	-0.10%
2024/05/29	29	97.46	18	96.52	96.30	11	6,372	0.17%
2024/05/28	8	95.54	3	96.07	96.00	5	6,721	0.07%
2024/05/27	20	94.22	13	93.82	93.80	7	6,662	0.11%
2024/05/24	17.5	93.28	6	92.08	94.20	11.5	6,746	0.17%
2024/05/23	4	91.58	0.1	91.30	91.00	4	6,636	0.06%
2024/05/22	5.7	91.48	5.7	91.94	92.20	0	6,727	0.00%
2024/05/21	1	91.00	2	90.80	90.50	-1	6,760	-0.01%
2024/05/20	1	91.60	0	0.00	90.40	1	6,873	0.01%
2024/05/17	3	91.00	0	0.00	90.80	3	6,912	0.04%
2024/05/16	7.3	91.21	4	91.03	91.70	3.3	6,992	0.05%
2024/05/15	10	90.05	0	90.10	89.30	10	6,999	0.14%
2024/05/14	3.2	90.66	2	90.60	90.40	1.2	7,053	0.02%
2024/05/13	4.3	91.16	0	0.00	90.40	4.3	7,074	0.06%
2024/05/10	2.1	90.43	1.4	91.69	91.60	0.7	7,071	0.01%
2024/05/09	3.3	90.67	6	90.67	90.20	-2.7	7,041	-0.04%
2024/05/08	0	0.00	3	91.87	92.60	-3	7,023	-0.04%
2024/05/07	1.3	93.27	13	92.98	93.10	-11.7	7,003	-0.17%
2024/05/06	24	93.34	27.1	92.64	92.90	-3	6,867	-0.04%
2024/05/03	5	91.85	5	91.42	91.10	0	6,731	0.00%
2024/05/02	9	89.78	10.2	90.25	89.80	-1.2	6,590	-0.02%
2024/04/29	2	86.80	4	87.58	88.50	-2	6,699	-0.03%
2024/04/26	2.4	86.98	1	87.00	87.00	1.4	6,709	0.02%
2024/04/25	1.3	85.26	3	86.50	86.80	-1.7	6,717	-0.03%
2024/04/24	6.1	83.59	9	83.76	85.40	-2.9	6,684	-0.04%
2024/04/23	4.7	79.64	0	0.00	80.50	4.7	6,682	0.07%
2024/04/22	12	77.93	0	0.00	76.10	12	6,654	0.18%
2024/04/19	8	79.11	6	78.85	79.10	2	6,756	0.03%
2024/04/17	2.5	81.82	0	0.00	82.00	2.5	6,817	0.04%
2024/04/16	9.1	81.50	0	0.00	81.40	9.1	6,820	0.13%
2024/04/15	5	85.20	20	85.80	85.40	-15	6,819	-0.22%
2024/04/12	5	88.00	6	88.33	87.80	-1	6,916	-0.01%
2024/04/11	11.2	87.03	5	86.78	86.80	6.2	6,958	0.09%
2024/04/10	16	87.95	5.1	88.85	87.80	10.9	7,129	0.15%
2024/04/09	12	85.49	0	0.00	85.50	12	7,168	0.17%
2024/04/08	19.1	85.65	2	85.80	85.90	17.1	7,283	0.23%
2024/04/03	5	85.70	1	86.40	86.10	4	7,939	0.05%
2024/04/02	6	87.15	1	87.00	87.00	5	8,545	0.06%
2024/04/01	0	0.00	6	87.77	87.70	-6	9,381	-0.06%
2024/03/29	5	87.44	11	87.53	86.90	-6	9,821	-0.06%
2024/03/28	4	88.20	4	88.35	87.50	0	9,982	0.00%
2024/03/27	2.2	86.77	6	88.30	88.10	-3.8	10,472	-0.04%
2024/03/26	7.1	88.09	2	88.90	86.90	5.1	10,622	0.05%
2024/03/25	9	90.01	2	89.65	89.00	7	10,817	0.06%
2024/03/22	2	87.60	22	89.97	91.30	-20	11,127	-0.18%
2024/03/21	6.3	87.32	11	87.27	87.50	-4.8	11,590	-0.04%
2024/03/20	6.4	84.67	2	84.70	84.50	4.4	11,993	0.04%
2024/03/19	1.1	85.76	2	85.65	85.30	-0.9	12,189	-0.01%
2024/03/18	1	86.19	0	0.00	86.30	1	12,273	0.01%
2024/03/15	0	0.00	7	85.16	84.30	-7	12,360	-0.06%
2024/03/14	5.1	84.99	13	84.80	84.20	-7.9	12,542	-0.06%
2024/03/13	11	85.91	0	0.00	85.70	11	12,709	0.09%
2024/03/12	15.3	87.85	3	88.10	87.60	12.3	12,730	0.10%
2024/03/11	9	87.87	4	87.73	88.10	5	12,730	0.04%
2024/03/08	21	88.00	0.4	86.65	86.20	20.6	12,738	0.16%
2024/03/07	11.1	92.87	2	91.70	91.60	9.1	12,498	0.07%
2024/03/06	4	95.08	3	95.00	94.20	1	12,427	0.01%
2024/03/05	7	96.73	14	97.46	96.00	-7	12,475	-0.06%
2024/03/04	19.1	100.18	30.2	101.12	97.80	-11.1	12,374	-0.09%
2024/03/01	25.3	97.03	87.1	96.59	97.70	-61.8	11,957	-0.52%
2024/02/29	25	91.75	4	92.73	93.50	21	11,675	0.18%
2024/02/27	8	91.71	6	92.95	91.40	2	12,013	0.02%
2024/02/26	1	90.80	2	90.80	90.90	-1	12,614	-0.01%
2024/02/23	26.1	92.58	24.2	91.83	91.50	1.9	12,676	0.01%
2024/02/22	15	93.83	0	93.50	93.00	15	12,679	0.12%
2024/02/21	11	94.95	5	94.66	94.20	6	12,772	0.05%
2024/02/20	6	93.37	4.2	94.60	93.00	1.8	12,820	0.01%
2024/02/19	0.2	93.90	5	93.48	93.70	-4.8	13,057	-0.04%
2024/02/16	2.2	93.14	2	92.90	93.00	0.2	13,362	0.00%
2024/02/15	14	92.61	6.1	92.93	93.10	7.9	13,637	0.06%
2024/02/05	4	89.98	14	90.03	90.00	-10	13,778	-0.07%
2024/02/02	6	91.87	4	91.05	91.00	2	13,828	0.01%
2024/02/01	1	92.50	0	0.00	92.40	1	13,835	0.01%
2024/01/31	2	92.25	4	91.75	92.20	-2	13,903	-0.01%
2024/01/30	2	92.30	5	92.50	91.90	-3	13,939	-0.02%
2024/01/29	3	92.70	2	92.95	92.80	1	14,016	0.01%
2024/01/26	1	93.00	2	93.00	92.80	-1	14,142	-0.01%
2024/01/25	3	92.43	1	92.50	92.10	2	14,364	0.01%
2024/01/24	2	94.70	2	95.05	93.10	0	14,438	0.00%
2024/01/23	7	94.19	4.1	94.60	94.20	2.9	14,383	0.02%
2024/01/22	13	92.75	5	92.64	93.90	8	14,346	0.06%
2024/01/19	3.1	91.11	0	0.00	91.20	3.1	14,326	0.02%
2024/01/18	6.1	88.10	5	89.42	89.80	1.1	14,408	0.01%
2024/01/17	11	91.02	3.8	91.04	89.10	7.2	14,443	0.05%
2024/01/16	4	92.73	11	92.36	92.10	-7	14,495	-0.05%
2024/01/15	6	94.13	8.6	92.63	94.00	-2.6	14,638	-0.02%
2024/01/12	5	90.46	0	0.00	90.30	5	14,669	0.03%
2024/01/11	4	90.45	9	91.38	91.90	-5	14,781	-0.03%
2024/01/10	4	90.85	2	91.60	90.90	2	14,929	0.01%
2024/01/09	14.2	91.67	0	0.00	91.00	14.2	15,123	0.09%
2024/01/08	8.1	92.86	21.5	91.66	91.50	-13.4	15,235	-0.09%
2024/01/05	2	94.25	4	94.08	94.10	-2	15,400	-0.01%
2024/01/04	25.2	94.23	12	93.71	93.80	13.2	15,901	0.08%
2024/01/03	4	94.36	4	95.10	95.90	0	16,468	0.00%
2024/01/02	26.3	96.64	18.1	97.29	95.80	8.2	16,879	0.05%
2023/12/29	60	100.99	46.1	100.14	98.00	14	16,973	0.08%
2023/12/28	43	106.93	71.1	106.43	106.50	-28.1	16,790	-0.17%
2023/12/27	28.4	104.27	60.5	103.85	106.50	-32.1	16,505	-0.19%
2023/12/26	77	99.17	69	99.13	99.00	8	15,713	0.05%
2023/12/25	19.3	98.61	19	97.46	97.30	0.3	15,376	0.00%
2023/12/22	49	97.16	41	97.83	97.10	8	15,220	0.05%
2023/12/21	8.1	93.64	14	94.43	94.90	-5.9	14,733	-0.04%
2023/12/20	38	94.44	11	95.71	93.20	27	14,532	0.19%
2023/12/19	43.5	96.86	24	95.55	96.00	19.5	14,283	0.14%
2023/12/18	66	97.41	68	98.64	98.60	-2	13,939	-0.01%
2023/12/15	44	96.63	60.2	96.88	96.20	-16.2	13,327	-0.12%
2023/12/14	27	94.05	17	94.91	94.10	10	12,871	0.08%
2023/12/13	4	94.95	10	95.44	94.20	-6	12,751	-0.05%
2023/12/12	2	94.15	7.3	94.95	94.50	-5.3	12,899	-0.04%
2023/12/11	4	94.50	26	95.66	94.90	-22	13,012	-0.17%
2023/12/08	5	93.18	12	94.93	92.80	-7	12,840	-0.05%
2023/12/07	26	92.06	13	91.13	90.80	13	12,642	0.10%
2023/12/06	7	91.13	8	91.70	93.20	-1	12,616	-0.01%
2023/12/05	5	90.58	4	90.23	90.00	1	12,628	0.01%
2023/12/04	9	92.67	3	92.80	91.30	6	12,807	0.05%
2023/12/01	8	93.03	1	92.70	92.50	7	12,827	0.05%
2023/11/30	14.3	94.98	5	94.54	94.50	9.3	12,799	0.07%
2023/11/29	24	94.46	15	94.09	94.60	9	12,692	0.07%
2023/11/28	12	92.63	16	93.75	94.60	-4	12,595	-0.03%
2023/11/27	36	90.76	4	90.70	90.50	32	12,468	0.26%
2023/11/24	34	96.09	15	94.44	93.60	19	12,281	0.15%
2023/11/23	33	99.33	64	98.46	97.80	-31	11,856	-0.26%
2023/11/22	40	94.49	12	94.97	95.40	28	11,103	0.25%
2023/11/21	17	96.02	16	96.31	94.10	1	11,002	0.01%
2023/11/20	19.1	96.58	13	97.13	95.90	6.1	10,868	0.06%
2023/11/17	4	95.85	5	95.92	96.70	-1	10,684	-0.01%
2023/11/16	21.1	97.39	20	96.54	94.60	1.1	10,505	0.01%
2023/11/15	30	96.54	44.2	97.16	95.10	-14.2	10,204	-0.14%
2023/11/14	8	95.00	9	95.36	94.80	-1	9,805	-0.01%
2023/11/13	5	93.36	10	93.78	94.40	-5	9,481	-0.05%
2023/11/10	8	91.33	7	91.61	90.00	1	9,262	0.01%
2023/11/09	3.1	91.22	1	90.30	90.30	2.1	9,186	0.02%
2023/11/08	14	92.33	3	91.57	91.60	11	9,185	0.12%
2023/11/07	3	93.47	3	94.00	93.90	0	9,080	0.00%
2023/11/06	3	92.73	2	93.25	93.50	1	9,014	0.01%
2023/11/03	8.3	91.72	17	91.84	92.60	-8.7	8,903	-0.10%
2023/11/02	4	90.10	7	90.46	91.40	-3	8,743	-0.03%
2023/11/01	7	87.43	13.1	86.93	86.90	-6.1	8,490	-0.07%
2023/10/31	10.2	86.17	11.1	85.64	83.90	-0.9	8,387	-0.01%
2023/10/30	2	87.65	3	88.07	86.30	-1	8,340	-0.01%
2023/10/27	8.2	85.87	2	86.20	85.60	6.2	8,296	0.07%
2023/10/26	2	88.95	0	0.00	86.80	2	8,238	0.02%
2023/10/25	2.1	91.95	2	93.00	91.00	0.1	8,206	0.00%
2023/10/24	6	93.02	2	93.05	92.80	4	8,170	0.05%
2023/10/23	8	94.04	9	94.17	93.20	-1	8,034	-0.01%
2023/10/20	4	92.35	9	91.83	93.90	-5	7,842	-0.06%
2023/10/19	2	92.20	6	92.40	92.00	-4	7,676	-0.05%
2023/10/18	3	93.70	5	92.40	92.80	-2	7,555	-0.03%
2023/10/17	4	94.85	3.2	95.63	93.30	0.8	7,316	0.01%
2023/10/16	12.1	94.37	8	95.56	93.90	4.1	7,106	0.06%
2023/10/13	11.6	96.59	8	96.98	97.20	3.6	6,938	0.05%
2023/10/12	16	94.29	24	96.83	97.10	-8	6,667	-0.12%
2023/10/11	34	96.43	43.1	94.44	93.70	-9.1	6,107	-0.15%
2023/10/06	13	92.52	26.1	91.29	94.40	-13.1	5,365	-0.24%
2023/10/05	10	87.49	15.1	87.21	86.70	-5.1	4,757	-0.11%
2023/10/04	20.1	87.83	3	88.00	86.70	17.1	4,523	0.38%
2023/10/03	7.1	86.11	13	86.74	90.00	-5.9	4,052	-0.15%
2023/10/02	1	81.90	16	82.13	81.90	-15	3,790	-0.40%
2023/09/28	5	78.42	2	77.50	77.50	3	3,717	0.08%
2023/09/26	1.1	82.39	0	0.00	81.50	1.1	3,628	0.03%
2023/09/22	6	83.60	2	83.05	83.90	4	3,658	0.11%
2023/09/21	3	82.93	3	82.90	83.10	0	3,731	0.00%
2023/09/20	1	83.60	0	0.00	83.80	1	3,726	0.03%
2023/09/19	1	86.10	0	0.00	85.30	1	3,716	0.03%
2023/09/18	3	87.03	2.1	87.32	86.50	0.9	3,687	0.02%
2023/09/15	2	88.05	4	87.93	88.00	-2	3,669	-0.05%
2023/09/14	10.3	84.36	9	84.34	84.40	1.3	3,468	0.04%
2023/09/13	7	82.13	5	81.28	81.10	2	3,336	0.06%
2023/09/12	0	0.00	1	81.10	82.10	-1	3,409	-0.03%
2023/09/11	2	82.05	2	81.80	81.40	0	3,421	0.00%
2023/09/08	8	81.63	4	82.05	81.10	4	3,384	0.12%
2023/09/07	16	82.98	15	83.05	82.60	1	3,366	0.03%
2023/09/06	0	0.00	1	80.20	79.10	-1	3,141	-0.03%
2023/09/05	1	77.80	1	77.20	78.00	0	3,091	0.00%
2023/09/04	0	0.00	1	76.00	75.90	-1	3,127	-0.03%
2023/09/01	0	0.00	4	75.95	75.90	-4	3,179	-0.13%
2023/08/31	2	76.15	5	75.76	74.60	-3	3,227	-0.09%
2023/08/30	3	74.10	1	72.60	74.00	2	3,237	0.06%
2023/08/29	0	0.00	3	71.27	71.60	-3	3,261	-0.09%
2023/08/25	2	70.75	2	70.60	70.40	0	3,864	0.00%
2023/08/24	1	70.20	0	0.00	70.50	1	3,987	0.03%
2023/08/22	0	0.00	4	70.58	70.00	-4	4,483	-0.09%
2023/08/21	1	70.60	2	70.60	70.90	-1	4,526	-0.02%
2023/08/18	0	71.60	6	71.22	70.80	-6	4,585	-0.13%
2023/08/16	2	69.35	2	70.20	70.20	0	4,748	0.00%
2023/08/15	3	69.77	0	0.00	70.00	3	4,851	0.06%
2023/08/14	3	69.90	1	68.30	68.30	2	5,012	0.04%
2023/08/11	2	74.20	0	0.00	73.50	2	5,246	0.04%
2023/08/10	3	74.20	0	0.00	74.30	3	5,432	0.06%
2023/08/08	1	76.50	0	0.00	76.50	1	5,589	0.02%
2023/07/31	8	79.28	2	78.10	78.00	6	6,274	0.10%
2023/07/28	14	78.31	5	79.14	78.70	9	6,365	0.14%
2023/07/27	0	0.00	2	76.80	77.30	-2	6,376	-0.03%
2023/07/26	5	74.00	2	73.60	73.40	3	6,357	0.05%
2023/07/25	0	0.00	3	75.83	75.60	-3	6,422	-0.05%
2023/07/24	9	75.27	14	75.19	75.10	-5	6,526	-0.08%
2023/07/21	0	0.00	1	76.40	77.50	-1	6,553	-0.02%
2023/07/20	0	0.00	1	78.40	78.40	-1	6,608	-0.02%
2023/07/19	2	78.05	1	77.80	77.20	1	6,638	0.02%
2023/07/18	2	78.60	2	77.60	77.60	0	6,699	0.00%
2023/07/17	2	77.75	4	78.65	79.10	-2	6,752	-0.03%
2023/07/14	2.1	77.90	3	77.60	77.70	-1	6,804	-0.01%
2023/07/13	1	79.20	2	78.70	78.10	-1	6,876	-0.01%
2023/07/12	2	78.70	3	78.77	78.40	-1	6,990	-0.01%
2023/07/11	1	78.80	9	79.31	79.30	-8	7,184	-0.11%
2023/07/10	5.1	77.24	0	0.00	76.70	5.1	7,530	0.07%
2023/07/07	7	77.69	4	77.40	77.40	3	8,160	0.04%
2023/07/05	2	80.50	0	0.00	80.50	2	8,981	0.02%
2023/07/04	1.2	80.67	2	81.60	81.30	-0.9	9,253	-0.01%
2023/07/03	2	81.65	1	81.50	81.50	1	9,335	0.01%
2023/06/30	0	0.00	1	82.20	82.10	-1	9,685	-0.01%
2023/06/29	1	81.60	1	81.80	81.70	0	9,764	0.00%
2023/06/28	1	80.50	0	0.00	80.10	1	9,688	0.01%
2023/06/26	1	81.60	3	81.50	81.30	-2	9,683	-0.02%
2023/06/21	2	83.95	2	83.70	83.50	0	9,704	0.00%
2023/06/20	2	86.95	2	87.75	85.80	0	9,637	0.00%
2023/06/16	4	88.90	7	89.04	89.50	-3	9,541	-0.03%
2023/06/15	1	87.90	1	88.40	88.10	0	9,426	0.00%
2023/06/14	2	87.30	1	87.30	86.90	1	9,389	0.01%
2023/06/13	11	89.05	10.1	87.51	87.40	0.9	9,374	0.01%
2023/06/12	0	0.00	5	87.10	87.00	-5	9,333	-0.05%
2023/06/09	1	85.70	2	86.45	86.20	-1	9,311	-0.01%
2023/06/08	6	87.47	1	85.50	85.50	5	9,299	0.05%
2023/06/07	0	0.00	2	89.40	89.20	-2	9,253	-0.02%
2023/06/06	4	87.30	5	87.40	87.40	-1	9,200	-0.01%
2023/06/05	2	88.30	2	88.80	88.60	0	9,165	0.00%
2023/06/02	0	0.00	2	88.10	87.70	-2	9,175	-0.02%
2023/06/01	8	87.43	1	86.90	86.90	7	9,233	0.08%
2023/05/31	17	90.22	9.3	89.74	88.40	7.7	9,351	0.08%
2023/05/30	3	87.53	3	88.20	88.40	0	8,932	0.00%
2023/05/29	8.3	86.42	20	87.07	88.20	-11.7	8,924	-0.13%
2023/05/26	5	83.32	4	83.85	82.90	1	8,674	0.01%
2023/05/24	3	82.93	3	82.90	82.60	0	8,610	0.00%
2023/05/23	1	81.60	2.2	82.75	82.80	-1.2	8,640	-0.01%
2023/05/22	0	0.00	3	82.57	81.00	-3	8,641	-0.03%
2023/05/19	5	81.34	1	80.30	80.30	4	8,639	0.05%
2023/05/18	3	82.50	1	82.10	82.10	2	8,575	0.02%
2023/05/17	1.5	82.86	13	83.15	82.80	-11.5	8,470	-0.14%
2023/05/16	2	80.50	2	79.85	79.50	0	8,189	0.00%
2023/05/15	2	77.70	1	77.20	77.20	1	8,029	0.01%
2023/05/12	4	77.73	6	78.68	78.90	-2	8,012	-0.02%
2023/05/11	10	79.02	17	79.21	78.50	-7	7,903	-0.09%
2023/05/10	1	76.10	2	76.70	76.40	-1	7,560	-0.01%
2023/05/09	2	75.10	1	77.00	76.50	1	7,550	0.01%
2023/05/08	3	77.10	12	76.00	77.10	-9	7,487	-0.12%
2023/05/05	14	74.99	1	75.00	75.00	13	7,472	0.17%
2023/05/04	3	75.73	8	75.88	75.50	-5	7,669	-0.07%
2023/05/03	9	78.54	7.1	77.56	77.30	1.9	7,660	0.03%
2023/05/02	11	80.51	1	80.30	80.30	10	7,633	0.13%
2023/04/28	7	81.19	2	81.25	81.00	5	7,702	0.06%
2023/04/27	1	79.30	1	79.20	79.20	0	7,606	0.00%
2023/04/26	2	78.65	3	77.87	78.60	-1	7,507	-0.01%
2023/04/25	4	82.58	1	79.60	79.60	3	7,458	0.04%
2023/04/24	3	83.07	2	84.60	83.10	1	7,392	0.01%
2023/04/21	2	83.90	13	84.47	82.90	-11	7,385	-0.15%
2023/04/20	4	86.03	2	85.55	85.20	2	7,404	0.03%
2023/04/19	3	88.07	2	87.50	87.50	1	7,393	0.01%
2023/04/18	10	89.92	3	89.50	88.50	7	7,363	0.10%
2023/04/17	8.1	88.78	5	90.40	90.20	3.1	7,372	0.04%
2023/04/14	8.1	90.08	6.1	88.70	88.30	2.1	7,251	0.03%
2023/04/13	13.6	91.97	12	90.39	89.30	1.6	7,066	0.02%
2023/04/12	33	92.81	40	93.04	95.40	-7	6,675	-0.10%
2023/04/11	23.1	88.78	36	89.61	90.40	-12.9	6,027	-0.21%
2023/04/10	6	83.50	7	83.84	83.40	-1	5,275	-0.02%
2023/04/07	13.1	84.12	11	84.90	84.00	2.1	5,117	0.04%
2023/04/06	5	81.60	2	81.50	81.70	3	4,834	0.06%
2023/03/31	17	84.73	15.1	83.94	83.30	1.9	4,761	0.04%
2023/03/30	1	80.70	2	80.65	79.50	-1	4,387	-0.02%
2023/03/29	0	78.14	0	0.00	77.90	0	4,307	0.00%
2023/03/28	1	79.20	1	78.90	78.10	0	4,332	0.00%
2023/03/24	9	81.16	4	81.18	81.30	5	4,288	0.12%
2023/03/23	8	80.21	2	79.90	80.00	6	4,230	0.14%
2023/03/22	1.1	80.16	5	79.80	79.80	-3.9	4,221	-0.09%
2023/03/21	1	79.80	3	80.13	80.10	-2	4,214	-0.05%
2023/03/16	1	76.60	1	76.00	76.00	0	4,209	0.00%
2023/03/15	1	78.10	2	77.50	77.30	-1	4,292	-0.02%
2023/03/14	1	76.40	2	76.95	77.00	-1	4,350	-0.02%
2023/03/13	1	76.10	2	77.25	77.50	-1	4,424	-0.02%
2023/03/10	2	76.75	4	77.00	77.20	-2	4,491	-0.04%
2023/03/09	6	79.50	4	79.55	79.20	2	4,553	0.04%
2023/03/08	2	79.40	3	79.70	79.70	-1	4,574	-0.02%
2023/03/07	3	78.97	1	79.00	79.00	2	4,603	0.04%
2023/03/06	13	81.66	38	80.95	80.30	-25	4,617	-0.54%
2023/03/03	39	80.79	10	79.67	81.50	29	4,709	0.62%
2023/03/02	2	75.50	1	75.60	75.30	1	4,504	0.02%
2023/03/01	7	76.29	1	75.30	75.30	6	4,497	0.13%
2023/02/24	7	81.94	7.2	79.50	78.90	-0.2	4,454	0.00%
2023/02/23	2	82.90	1	83.40	83.50	1	4,434	0.02%
2023/02/22	4	82.43	1	82.00	82.00	3	4,662	0.06%
2023/02/21	2.6	83.60	0	0.00	83.90	2.6	5,227	0.05%
2023/02/20	1	82.80	2	82.60	82.90	-1	5,457	-0.02%
2023/02/17	0.1	81.90	10	81.96	80.70	-10	5,453	-0.18%
2023/02/16	0.1	79.00	8	79.83	81.10	-7.9	5,428	-0.15%
2023/02/15	13	77.45	4	78.28	77.90	9	5,561	0.16%
2023/02/14	5	78.34	3	78.10	78.30	2	5,519	0.04%
2023/02/13	4	77.48	1	76.70	76.70	3	5,568	0.05%
2023/02/10	8	79.53	2	78.60	78.60	6	5,608	0.11%
2023/02/09	4	79.55	4	79.40	79.40	0	5,636	0.00%
2023/02/08	1	80.10	5	80.44	80.40	-4	5,649	-0.07%
2023/02/07	1	80.10	14	79.94	79.70	-13	5,645	-0.23%
2023/02/06	5	80.10	4	80.00	79.60	1	5,676	0.02%
2023/02/03	2	82.00	6	81.77	81.50	-4	5,641	-0.07%
2023/02/02	11	80.44	11	82.43	82.70	0	5,594	0.00%
2023/02/01	7	78.54	2	79.00	79.00	5	5,494	0.09%
2023/01/31	6	77.18	7	77.17	77.80	-1	5,401	-0.02%
2023/01/30	0	0.00	5	75.48	76.40	-5	5,323	-0.09%
2023/01/17	1	71.50	2	72.35	72.50	-1	5,237	-0.02%
2023/01/16	1	71.30	0.4	71.50	71.80	0.6	5,278	0.01%
2023/01/13	1	71.60	1	71.00	71.00	0	5,309	0.00%
2023/01/11	4	72.98	1	72.90	72.90	3	5,391	0.06%
2023/01/10	2	72.45	4	73.43	72.80	-2	5,429	-0.04%
2023/01/09	1	72.10	1.2	72.00	72.00	-0.2	5,357	0.00%
2023/01/06	1	69.10	3	70.57	71.00	-2	5,343	-0.04%
2023/01/05	2	69.75	0.6	70.70	69.30	1.5	5,345	0.03%
2023/01/04	1	67.70	1	68.20	68.20	0	5,307	0.00%
2023/01/03	1	65.30	1	67.40	67.40	0	5,384	0.00%
2022/12/30	2	65.75	2	65.00	65.00	0	5,408	0.00%
2022/12/29	0	0.00	1	64.80	65.50	-1	5,502	-0.02%
2022/12/28	1	66.00	1	64.50	64.50	0	5,798	0.00%
2022/12/27	0	0.00	1	67.30	66.60	-1	5,940	-0.02%
2022/12/26	1	66.00	1	65.90	65.90	0	5,967	0.00%
2022/12/23	1	64.01	5	65.64	66.20	-4	6,004	-0.07%
2022/12/22	4	66.50	7	66.29	66.20	-3	6,016	-0.05%
2022/12/21	0	0.00	1	66.30	66.30	-1	6,041	-0.02%
2022/12/19	1	69.90	1	70.10	70.10	0	6,068	0.00%
2022/12/16	2	69.65	2	70.05	69.80	0	6,088	0.00%
2022/12/15	1	71.10	0.1	71.00	71.00	0.9	6,109	0.01%
2022/12/14	1	71.30	2	71.10	71.10	-1	6,116	-0.02%
2022/12/13	1	70.00	2	70.60	70.70	-1	6,106	-0.02%
2022/12/09	1	70.30	21	70.51	69.80	-20	6,104	-0.33%
2022/12/08	23	69.92	2	69.60	69.60	21	6,106	0.34%
2022/12/07	3	70.57	3	69.50	69.50	0	6,099	0.00%
2022/12/06	4	74.18	4	73.70	72.50	0	6,032	0.00%
2022/12/05	5	77.16	6	76.65	76.30	-1	5,967	-0.02%
2022/12/02	2	76.15	5	75.94	76.10	-3	5,958	-0.05%
2022/12/01	8	74.81	9.4	74.95	75.00	-1.4	5,905	-0.02%
2022/11/30	1	72.40	10.3	72.18	72.90	-9.3	5,877	-0.16%
2022/11/29	9	71.63	12	71.55	71.50	-3	5,948	-0.05%
2022/11/28	8	72.44	12	73.28	72.80	-4	5,931	-0.07%
2022/11/25	30	73.55	16	73.16	72.60	14	5,916	0.24%
2022/11/23	2	75.20	4	75.20	75.10	-2	5,706	-0.04%
2022/11/22	2	74.85	7	74.77	74.50	-5	5,738	-0.09%
2022/11/21	5	76.68	10.6	75.97	75.50	-5.6	5,732	-0.10%
2022/11/18	13	78.20	31	78.82	77.30	-18	5,687	-0.32%
2022/11/17	26	78.05	11	78.48	78.80	15	5,449	0.28%
2022/11/16	15	76.56	31.1	75.52	78.20	-16.1	4,874	-0.33%
2022/11/15	0	0.00	1.3	70.98	71.10	-1.3	4,611	-0.03%
2022/11/14	12	70.39	2	70.30	70.60	10	4,618	0.22%
2022/11/11	5	71.52	16	70.31	71.10	-11	4,619	-0.24%
2022/11/10	0	0.00	50	67.84	68.00	-50	4,493	-1.11%
2022/11/09	54	67.97	3	67.93	67.80	51	4,664	1.09%
2022/11/08	2	66.80	2	68.25	66.50	0	4,761	0.00%
2022/11/07	1	66.50	2	66.50	66.40	-1	4,790	-0.02%
2022/11/04	5	64.68	9	65.30	65.60	-4	4,774	-0.08%
2022/11/03	4	63.90	2	64.30	65.00	2	4,775	0.04%
2022/11/02	3	64.00	3	63.90	63.60	0	4,769	0.00%
2022/11/01	1	62.50	1	62.60	62.20	0	4,755	0.00%
2022/10/31	0	0.00	1	63.70	62.40	-1	4,775	-0.02%
2022/10/28	4	61.08	5	62.68	62.40	-1	4,779	-0.02%
2022/10/27	1	64.90	0	0.00	65.50	1	4,668	0.02%
2022/10/24	1	65.20	1	67.00	65.20	0	4,779	0.00%
2022/10/21	1	65.30	3	66.70	65.10	-2	4,787	-0.04%
2022/10/20	3	65.80	3	65.77	67.60	0	4,789	0.00%
2022/10/19	3	66.70	1	66.70	65.60	2	4,846	0.04%
2022/10/18	0	0.00	2	67.40	67.50	-2	4,834	-0.04%
2022/10/17	3	62.80	5	64.46	66.00	-2	4,872	-0.04%
2022/10/14	4	64.60	0	0.00	64.60	4	4,999	0.08%
2022/10/13	1	62.70	0	0.00	60.50	1	5,060	0.02%
2022/10/12	1	63.70	1	64.30	63.50	0	5,071	0.00%
2022/10/11	2	63.70	18	65.08	63.10	-16	5,096	-0.31%
2022/10/07	2	68.75	0	0.00	68.50	2	5,077	0.04%
2022/10/06	3	70.87	3	69.93	70.10	0	5,125	0.00%
2022/10/05	10	70.66	13	71.35	71.50	-3	5,108	-0.06%
2022/10/04	14	69.12	13	69.65	70.40	1	4,902	0.02%
2022/10/03	1	65.20	4	63.65	64.90	-3	4,804	-0.06%
2022/09/30	5	62.66	5	62.84	63.80	0	4,937	0.00%
2022/09/29	1	61.90	1	63.50	61.90	0	5,048	0.00%
2022/09/28	4	61.88	0	0.00	60.30	4	5,160	0.08%
2022/09/27	1	63.00	2	64.00	64.60	-1	5,367	-0.02%
2022/09/26	0	0.00	4	63.03	62.80	-4	5,531	-0.07%
2022/09/23	0	0.00	1	67.40	67.10	-1	5,785	-0.02%
2022/09/22	0.1	67.80	1	67.20	67.80	-0.9	5,973	-0.02%
2022/09/21	9	67.89	1	67.90	67.80	8	6,012	0.13%
2022/09/19	3	68.97	0	0.00	68.80	3	6,173	0.05%
2022/09/16	0.1	70.50	0	0.00	70.00	0.1	6,316	0.00%
2022/09/15	1	71.40	1	72.20	70.80	0	6,468	0.00%
2022/09/14	5	70.12	3	70.77	71.60	2	6,651	0.03%
2022/09/13	2	72.95	3	72.47	72.30	-1	6,813	-0.01%
2022/09/12	0	0.00	5	72.12	72.00	-5	6,959	-0.07%
2022/09/08	5	69.04	0	0.00	71.10	5	7,043	0.07%
2022/09/07	2.2	69.45	0	0.00	69.00	2.2	7,130	0.03%
2022/09/06	2.5	70.26	1	70.80	70.10	1.5	7,286	0.02%
2022/09/05	4	73.65	2	73.10	72.00	2	7,391	0.03%
2022/09/01	2.1	78.64	7	77.74	77.50	-5	7,355	-0.07%
2022/08/31	1	78.80	0	0.00	79.60	1	7,426	0.01%
2022/08/30	2.2	78.81	1	78.50	79.40	1.2	7,440	0.02%
2022/08/29	5	78.96	1	79.40	78.80	4	7,428	0.05%
2022/08/26	0	0.00	5	83.64	82.80	-5	7,448	-0.07%
2022/08/25	1	81.60	1.1	82.18	82.30	-0.1	7,486	0.00%
2022/08/24	2	80.90	1	79.70	79.80	1	7,643	0.01%
2022/08/22	2	82.10	0	0.00	81.20	2	7,891	0.03%
2022/08/19	2.1	83.50	5	83.24	83.10	-3	7,889	-0.04%
2022/08/18	5	81.90	0	0.00	82.80	5	7,910	0.06%
2022/08/17	1	82.30	4	82.53	82.50	-3	7,902	-0.04%
2022/08/16	4	83.35	2	83.55	82.90	2	8,001	0.02%
2022/08/15	7	83.09	10	82.84	84.20	-3	7,872	-0.04%
2022/08/12	11.1	78.40	3	78.60	80.00	8.1	7,777	0.10%
2022/08/11	5.1	77.89	1	77.00	77.00	4.1	7,792	0.05%
2022/08/10	3	76.67	4	76.95	76.50	-1	7,955	-0.01%
2022/08/09	6	77.27	0	0.00	77.80	6	8,009	0.08%
2022/08/08	2	77.40	0	0.00	78.00	2	8,061	0.02%
2022/08/05	6	79.83	3	80.37	79.60	3	8,109	0.04%
2022/08/04	0.1	77.80	0	0.00	77.80	0.1	8,163	0.00%
2022/08/03	1	78.50	0	0.00	77.40	1	8,206	0.01%
2022/08/02	0.1	79.60	0	0.00	79.50	0.1	8,304	0.00%
2022/08/01	0.1	82.20	0	0.00	82.20	0.1	8,384	0.00%
2022/07/29	0	82.60	0	0.00	81.50	0	8,425	0.00%
2022/07/28	2.1	82.27	0	0.00	80.80	2.1	8,610	0.02%
2022/07/27	2.1	81.92	1	82.10	82.40	1.1	8,678	0.01%
2022/07/26	2.1	84.48	0	0.00	81.90	2.1	8,798	0.02%
2022/07/25	1.1	85.70	1	85.80	85.60	0.1	8,920	0.00%
2022/07/22	1.1	86.73	2	89.10	87.00	-0.9	9,113	-0.01%
2022/07/21	3	88.23	3	87.33	88.50	0	9,241	0.00%
2022/07/20	1	85.20	2	84.55	84.00	-1	9,196	-0.01%
2022/07/19	4	81.55	0	0.00	82.80	4	9,297	0.04%
2022/07/18	8	82.45	3	82.80	82.60	5	9,398	0.05%
2022/07/15	0	0.00	2	80.00	80.40	-2	9,592	-0.02%
2022/07/14	0	0.00	4	79.78	80.20	-4	9,771	-0.04%
2022/07/13	2	79.05	3	78.83	77.50	-1	9,966	-0.01%
2022/07/12	1.1	77.08	1	77.90	76.00	0.1	10,015	0.00%
2022/07/11	2	81.80	2	82.20	80.50	0	10,031	0.00%
2022/07/08	5	82.08	4	81.85	82.20	1	10,086	0.01%
2022/07/07	4	77.40	4.1	76.16	79.20	-0.1	10,103	0.00%
2022/07/06	3	78.43	1	79.20	76.90	2	10,163	0.02%
2022/07/05	17	78.26	19	78.76	80.30	-2	10,364	-0.02%
2022/07/04	8	77.18	9	77.67	76.60	-1	10,261	-0.01%
2022/07/01	12	79.47	18	76.32	74.10	-6	10,284	-0.06%
2022/06/30	12	91.92	22	91.76	88.80	-10	10,065	-0.10%
2022/06/29	17	97.04	9	96.19	96.40	8	9,984	0.08%
2022/06/28	4	100.65	2	101.15	98.90	2	10,019	0.02%
2022/06/27	12	101.92	1	102.00	101.50	11	10,126	0.11%
2022/06/24	8	100.19	10	100.55	99.50	-2	10,231	-0.02%
2022/06/23	14	96.71	11	97.60	97.40	3	10,307	0.03%
2022/06/22	15.1	98.50	11	97.84	95.70	4.1	10,628	0.04%
2022/06/21	16	101.39	20	101.44	103.00	-4	11,029	-0.04%
2022/06/20	7.2	100.97	15	98.93	95.10	-7.8	11,328	-0.07%
2022/06/17	5.2	102.77	11	101.77	102.50	-5.8	11,562	-0.05%
2022/06/16	6	107.00	3	109.67	104.50	3	11,948	0.03%
2022/06/15	5	109.00	5	108.90	108.00	0	13,104	0.00%
2022/06/14	2.4	107.25	11	109.68	110.00	-8.6	13,672	-0.06%
2022/06/13	8.4	111.93	4	112.00	112.00	4.4	13,762	0.03%
2022/06/10	11.1	114.87	5	115.40	115.50	6.1	13,981	0.04%
2022/06/09	9.3	117.52	11	117.41	117.00	-1.7	14,163	-0.01%
2022/06/08	3	121.17	6	120.92	120.50	-3	14,185	-0.02%
2022/06/07	7.1	120.86	7	120.86	121.00	0.1	14,437	0.00%
2022/06/06	7.1	121.28	5.3	121.44	121.50	1.8	14,772	0.01%
2022/06/02	10.2	123.89	3	123.17	122.50	7.2	15,282	0.05%
2022/06/01	18	126.25	10.1	127.00	125.00	7.9	15,673	0.05%
2022/05/31	11	122.86	0	0.00	124.00	11	16,283	0.07%
2022/05/30	3	120.17	6.4	120.73	123.00	-3.4	17,589	-0.02%
2022/05/27	5	115.90	10	115.80	116.00	-5	17,808	-0.03%
2022/05/26	4.2	115.48	0	0.00	114.00	4.2	17,874	0.02%
2022/05/25	7	115.07	5	116.10	116.00	2	17,954	0.01%
2022/05/24	11.4	117.09	9	114.72	114.00	2.4	18,134	0.01%
2022/05/23	2.1	118.98	2	118.75	119.00	0.1	18,170	0.00%
2022/05/20	1.1	119.45	0	0.00	118.50	1.1	18,456	0.01%
2022/05/19	3	117.00	5	118.30	119.50	-2	18,747	-0.01%
2022/05/18	12.1	123.16	12	122.04	121.00	0.1	19,272	0.00%
2022/05/17	3	119.50	5.1	120.41	121.00	-2.1	19,361	-0.01%
2022/05/16	2.1	118.60	2.3	120.22	117.00	-0.2	19,571	0.00%
2022/05/13	0	0.00	11	118.50	119.00	-11	19,507	-0.06%
2022/05/12	3	115.34	2	115.00	115.00	1	19,454	0.01%
2022/05/11	7	118.29	4	117.50	117.00	3	19,382	0.02%
2022/05/10	6.1	117.51	8	117.81	120.00	-1.9	19,310	-0.01%
2022/05/09	23.1	118.56	20	117.18	116.00	3.1	19,198	0.02%
2022/05/06	9.1	122.84	7.1	123.22	123.50	2	19,095	0.01%
2022/05/05	14.1	125.57	18	125.86	126.50	-4	19,026	-0.02%
2022/05/04	25.1	122.36	22	123.11	121.50	3.1	18,865	0.02%
2022/05/03	7.1	120.99	2	121.00	121.00	5.1	18,774	0.03%
2022/04/29	14.3	127.96	11	128.55	125.00	3.3	18,676	0.02%
2022/04/28	13	121.35	25	123.42	124.50	-12	18,491	-0.06%
2022/04/27	20	117.43	16	119.09	121.00	4	18,314	0.02%
2022/04/26	48.1	122.43	7	122.43	122.00	41.1	18,132	0.23%
2022/04/25	55.2	123.21	19	124.18	121.50	36.2	18,061	0.20%
2022/04/22	10.1	129.50	23	129.52	130.50	-12.9	17,913	-0.07%
2022/04/21	17.4	129.18	42	128.94	133.00	-24.6	17,886	-0.14%
2022/04/20	13.1	123.55	41	124.10	124.50	-27.9	17,748	-0.16%
2022/04/19	23.3	126.81	14	123.71	122.50	9.3	17,593	0.05%
2022/04/18	13.1	128.40	16	129.59	129.00	-2.9	17,419	-0.02%
2022/04/15	4.1	132.54	2	134.25	132.00	2.1	17,359	0.01%
2022/04/14	10	135.40	6	135.50	133.50	4	17,365	0.02%
2022/04/13	23.1	133.79	18	133.53	133.00	5.1	17,319	0.03%
2022/04/12	10	135.45	11	134.50	133.00	-1	17,198	-0.01%
2022/04/11	13.3	139.89	9	142.33	135.50	4.3	17,021	0.02%
2022/04/08	20.2	151.17	2	150.00	150.50	18.2	16,700	0.11%
2022/04/07	3.1	154.99	1	149.00	149.00	2.1	16,589	0.01%
2022/04/06	3.1	159.00	3.2	157.03	160.50	-0.2	16,406	0.00%
2022/04/01	14	158.93	12	159.88	159.00	2	16,356	0.01%
2022/03/31	30	163.07	16	161.97	161.00	14	16,272	0.09%
2022/03/30	38	166.04	21.2	167.16	165.00	16.9	16,271	0.10%
2022/03/29	9	164.78	7	165.50	165.00	2	16,223	0.01%
2022/03/28	14.1	160.29	29	160.71	165.50	-15	16,260	-0.09%
2022/03/25	18.1	164.92	19.2	164.72	163.00	-1.2	16,180	-0.01%
2022/03/24	57.1	176.08	33	174.05	171.50	24.1	15,809	0.15%
2022/03/23	19	178.24	29	179.26	178.00	-10	15,302	-0.07%
2022/03/22	14	173.46	24	173.94	178.00	-10	14,991	-0.07%
2022/03/21	23	178.13	28	176.21	173.50	-5	14,718	-0.03%
2022/03/18	73.2	177.24	66.1	178.25	176.50	7.2	14,344	0.05%
2022/03/17	19	169.47	60.1	171.87	174.00	-41.1	13,091	-0.31%
2022/03/16	34	157.16	12	157.92	158.50	22	12,472	0.18%
2022/03/15	41	158.24	29	156.95	153.50	12	12,314	0.10%
2022/03/14	12	162.38	33	160.36	164.00	-21	12,172	-0.17%
2022/03/11	11.1	157.50	2	156.50	157.50	9.1	12,204	0.07%
2022/03/10	25	159.16	14	159.29	158.50	11	12,308	0.09%
2022/03/09	26	158.17	36	157.88	153.50	-10	12,373	-0.08%
2022/03/08	51	160.48	39	158.94	157.00	12	12,531	0.10%
2022/03/07	23.1	162.09	40.1	160.28	162.00	-17.1	12,232	-0.14%
2022/03/04	47	172.82	31	171.79	169.00	16	11,928	0.13%
2022/03/03	50	169.98	75	171.21	171.50	-25	11,303	-0.22%
2022/03/02	6	151.50	14.1	155.59	160.00	-8.1	10,054	-0.08%
2022/03/01	1	146.00	1.3	147.62	148.50	-0.3	9,749	0.00%
2022/02/25	3.3	144.35	0.1	145.00	143.50	3.2	9,824	0.03%
2022/02/24	13	144.08	14	143.96	141.50	-1	9,881	-0.01%
2022/02/23	7	152.43	5	152.20	151.00	2	10,236	0.02%
2022/02/22	8	154.06	4	154.38	151.50	4	10,368	0.04%
2022/02/21	26.1	163.48	46	163.16	161.00	-19.9	10,231	-0.19%
2022/02/18	136	160.68	121	161.52	162.50	15	10,224	0.15%	大買/大賣/
2022/02/17	25	154.44	8	152.81	151.50	17	9,904	0.17%
2022/02/16	6	149.34	12	153.04	155.50	-6	9,991	-0.06%
2022/02/14	8	142.38	10	142.90	142.00	-2	10,733	-0.02%
2022/02/11	12	147.75	7	146.93	147.00	5	10,937	0.05%
2022/02/10	5	149.40	4	147.50	148.50	1	11,265	0.01%
2022/02/09	5	147.01	5	148.50	150.00	0	11,402	0.00%
2022/02/08	6	142.83	8	145.63	146.00	-2	11,481	-0.02%
2022/02/07	9	141.94	7	142.50	143.00	2	11,584	0.02%
2022/01/26	9	137.56	9	142.00	141.00	0	11,768	0.00%
2022/01/25	6	138.42	5	137.50	137.00	1	12,210	0.01%
2022/01/24	8	136.38	9	140.06	140.50	-1	12,678	-0.01%
2022/01/21	8.1	142.67	8	140.00	139.00	0.1	13,031	0.00%
2022/01/20	9	144.17	10	145.25	146.00	-1	13,503	-0.01%
2022/01/19	7.1	146.07	7	145.00	144.50	0.1	13,633	0.00%
2022/01/18	13.4	150.03	8	148.50	148.00	5.4	13,849	0.04%
2022/01/17	13	147.50	11	149.50	150.00	2	14,101	0.01%
2022/01/14	8	144.75	13	147.38	149.50	-5	14,265	-0.04%
2022/01/13	16.1	149.21	23	146.65	144.50	-7	14,534	-0.05%
2022/01/12	27	147.94	19	148.76	148.50	8	14,498	0.06%
2022/01/11	13	150.69	9	145.00	145.00	4	14,569	0.03%
2022/01/10	11	149.77	12	151.13	152.00	-1	14,535	-0.01%
2022/01/07	24	151.75	22	150.11	148.50	2	14,682	0.01%
2022/01/06	11.2	156.53	9	154.50	155.00	2.2	14,744	0.01%
2022/01/05	9.1	160.49	11	158.14	158.00	-2	14,851	-0.01%
2022/01/04	8.1	164.67	9	162.00	161.50	-1	14,915	-0.01%
2022/01/03	10	166.35	10	163.50	164.50	0	15,049	0.00%
2021/12/30	5	165.00	5	164.90	165.00	0	15,181	0.00%
2021/12/29	15	165.40	20	163.38	163.00	-5	15,371	-0.03%
2021/12/28	8	168.50	11	165.50	165.50	-3	15,706	-0.02%
2021/12/27	4	167.00	4	167.50	168.00	0	16,035	0.00%
2021/12/24	17	169.91	17	166.09	165.50	0	16,183	0.00%
2021/12/23	11	166.82	34	168.82	169.00	-23	16,265	-0.14%
2021/12/22	29	168.95	19	165.84	165.00	10	16,277	0.06%
2021/12/21	28	165.70	14	165.29	164.50	14	16,226	0.09%
2021/12/20	13	164.04	13	162.42	163.50	0	16,291	0.00%
2021/12/17	13	164.08	12.1	163.50	163.50	1	16,348	0.01%
2021/12/16	18.1	165.45	18	166.69	167.50	0.1	16,456	0.00%
2021/12/15	17	155.88	25	159.80	161.00	-8	16,484	-0.05%
2021/12/14	19.1	155.97	16	154.00	154.00	3.1	16,523	0.02%
2021/12/13	16	159.91	18.1	160.81	160.00	-2.1	16,597	-0.01%
2021/12/10	21	161.64	20	159.08	159.00	1	16,904	0.01%
2021/12/09	16	164.81	16	165.16	164.50	0	16,928	0.00%
2021/12/08	15	168.93	20	164.50	164.00	-5	17,062	-0.03%
2021/12/07	30	170.65	18	166.81	166.00	12	17,168	0.07%
2021/12/06	21	172.21	18	172.31	173.00	3	17,134	0.02%
2021/12/03	15.1	172.53	39	172.04	171.00	-24	17,146	-0.14%
2021/12/02	15	169.53	8	170.25	167.00	7	17,226	0.04%
2021/12/01	5	165.20	14	165.89	167.50	-9	16,882	-0.05%
2021/11/30	7	161.36	1	159.50	161.00	6	16,847	0.04%
2021/11/29	6.1	155.04	8.1	152.71	156.00	-2	17,080	-0.01%
2021/11/26	5	156.00	3.1	157.66	155.50	2	17,360	0.01%
2021/11/25	6	160.58	5	159.80	158.50	1	17,456	0.01%
2021/11/24	4	158.75	6	160.75	162.00	-2	17,501	-0.01%
2021/11/23	9.1	161.49	7	160.43	161.00	2.1	17,568	0.01%
2021/11/22	10	164.90	11.3	164.93	165.00	-1.3	17,742	-0.01%
2021/11/19	12.2	161.52	10	157.25	157.00	2.2	17,541	0.01%
2021/11/18	11	165.73	5.1	166.70	164.00	5.9	17,641	0.03%
2021/11/17	13	165.15	12	164.54	165.00	1	17,841	0.01%
2021/11/16	6	163.58	15.4	162.77	163.50	-9.4	18,130	-0.05%
2021/11/15	8	160.44	16	160.53	158.00	-8	18,522	-0.04%
2021/11/12	14.2	158.34	9	157.72	156.50	5.2	19,245	0.03%
2021/11/11	25.3	155.82	17	157.12	155.00	8.3	19,449	0.04%
2021/11/10	20	147.95	17	150.29	151.50	3	19,775	0.02%
2021/11/09	8	146.88	51.2	145.34	148.50	-43.2	20,183	-0.21%
2021/11/08	35	139.80	3	140.83	139.00	32	20,294	0.16%
2021/11/05	5	143.50	14	142.89	144.50	-9	20,862	-0.04%
2021/11/04	1	142.00	5.1	143.08	141.50	-4.1	21,186	-0.02%
2021/11/03	20	140.48	13	141.12	144.00	7	21,558	0.03%
2021/11/02	11.2	150.56	16.3	146.54	143.00	-5.1	21,513	-0.02%
2021/11/01	15	148.30	9	148.61	147.50	6	21,303	0.03%
2021/10/29	16.5	144.02	19.1	143.01	142.50	-2.6	21,128	-0.01%
2021/10/28	20.2	140.11	29.4	140.79	142.50	-9.3	20,966	-0.04%
2021/10/27	3	132.83	11.8	134.87	134.50	-8.8	20,899	-0.04%
2021/10/26	8	133.56	21	134.00	130.50	-13	21,149	-0.06%
2021/10/25	4	130.75	17	131.44	132.00	-13	21,707	-0.06%
2021/10/22	12	126.63	6	126.08	128.00	6	22,361	0.03%
2021/10/21	31.3	125.51	27	125.46	123.00	4.3	23,211	0.02%
2021/10/20	3	121.17	2	121.00	120.00	1	23,493	0.00%
2021/10/19	31	120.48	21	121.43	121.00	10	25,066	0.04%
2021/10/18	5	117.70	8	118.06	118.50	-3	26,206	-0.01%
2021/10/15	4	119.13	5	119.80	118.00	-1	27,347	0.00%
2021/10/14	8	115.69	8	116.88	116.50	0	28,322	0.00%
2021/10/13	8	112.94	7	112.57	111.50	1	28,502	0.00%
2021/10/12	8	118.31	9	117.94	117.00	-1	28,564	0.00%
2021/10/08	4	121.63	3	121.70	119.50	1	28,733	0.00%
2021/10/07	4	121.88	7	122.65	123.00	-3	28,944	-0.01%
2021/10/06	1	116.50	1.1	119.03	117.50	-0.1	29,236	0.00%
2021/10/05	2	112.50	8	114.31	119.50	-6	29,528	-0.02%
2021/10/04	5	114.09	2	112.50	113.00	3	29,546	0.01%
2021/10/01	9.1	125.92	9	123.50	122.50	0.1	29,663	0.00%
2021/09/30	6	127.33	5	127.50	131.00	1	30,246	0.00%
2021/09/29	1	128.50	7	127.71	129.00	-6	30,977	-0.02%
2021/09/28	6	134.17	5	134.90	132.50	1	32,629	0.00%
2021/09/27	15	135.60	6.3	135.58	136.00	8.7	33,739	0.03%
2021/09/24	9	132.17	8.2	130.10	132.00	0.8	34,646	0.00%
2021/09/23	9	128.22	4	128.50	127.00	5	35,414	0.01%
2021/09/22	7	131.14	7	131.71	130.00	0	35,954	0.00%
2021/09/17	19.2	127.62	22.2	131.18	133.00	-3.1	37,050	-0.01%
2021/09/16	7	128.21	11	127.59	128.00	-4	38,257	-0.01%
2021/09/15	29.1	128.19	27	127.17	126.00	2.1	38,955	0.01%
2021/09/14	7	133.93	5	134.90	132.50	2	38,952	0.01%
2021/09/13	15.1	143.05	14	139.50	137.00	1.1	38,962	0.00%
2021/09/10	36	136.88	35.1	138.74	141.00	0.9	39,056	0.00%
2021/09/09	24	133.52	23	137.37	138.00	1	38,969	0.00%
2021/09/08	20	132.58	20	132.43	134.00	0	38,931	0.00%
2021/09/07	17.2	136.21	13	132.96	133.50	4.2	38,964	0.01%
2021/09/06	7	138.79	7	138.36	136.50	0	38,825	0.00%
2021/09/03	4	140.00	7	139.50	139.00	-3	38,888	-0.01%
2021/09/02	35.4	146.02	24	142.81	140.00	11.4	38,937	0.03%
2021/09/01	12.3	144.46	18	144.97	148.00	-5.7	38,896	-0.01%
2021/08/31	9.1	140.35	11	140.55	140.00	-1.9	38,843	0.00%
2021/08/30	4	139.25	0	0.00	139.50	4	39,138	0.01%
2021/08/27	1	137.00	6	140.00	139.00	-5	39,411	-0.01%
2021/08/26	18	141.75	9	144.56	140.00	9	39,495	0.02%
2021/08/25	10	140.30	16.4	140.31	142.00	-6.4	39,566	-0.02%
2021/08/24	14	139.46	13	141.85	135.50	1	40,059	0.00%
2021/08/23	11	139.59	15	139.50	140.00	-4	40,213	-0.01%
2021/08/20	10	135.00	11	133.14	133.00	-1	40,683	0.00%
2021/08/19	22	136.48	14	137.21	130.50	8	40,705	0.02%
2021/08/18	11	135.64	15	137.17	143.00	-4	41,179	-0.01%
2021/08/17	45.1	139.22	45	136.20	132.50	0.1	41,023	0.00%
2021/08/16	20	139.40	30	139.32	143.50	-10	41,087	-0.02%
2021/08/13	23.1	142.71	5	143.88	140.50	18.1	40,593	0.04%
2021/08/12	48	157.13	26.1	156.74	156.00	22	40,534	0.05%
2021/08/11	32.1	165.00	19	160.39	160.00	13.1	40,888	0.03%
2021/08/10	21.1	172.73	12	171.71	173.00	9.1	40,474	0.02%
2021/08/09	19.2	172.61	14	170.79	170.00	5.2	40,505	0.01%
2021/08/06	8	183.44	11	182.00	182.50	-3	40,913	-0.01%
2021/08/05	14	183.75	9	184.06	185.00	5	41,731	0.01%
2021/08/04	11	186.23	6	184.25	182.00	5	42,340	0.01%
2021/08/03	5	185.10	3	185.50	185.50	2	42,249	0.00%
2021/08/02	13	187.00	16	185.56	183.00	-3	42,628	-0.01%
2021/07/30	22.2	188.21	7	186.07	180.50	15.2	42,590	0.04%
2021/07/29	40	180.65	49	183.38	188.50	-9	42,758	-0.02%
2021/07/28	60.4	180.40	40.2	179.83	175.00	20.2	42,512	0.05%
2021/07/27	50	203.58	42.1	204.08	194.00	8	42,076	0.02%
2021/07/26	13	203.42	22	201.98	201.50	-9	41,419	-0.02%
2021/07/23	56.3	202.85	47.2	200.56	197.00	9.1	41,083	0.02%
2021/07/22	23	186.41	40.5	191.04	196.50	-17.5	39,927	-0.04%
2021/07/21	28	180.46	42.4	181.27	179.00	-14.4	38,802	-0.04%
2021/07/20	51	175.25	73.2	176.84	173.00	-22.2	37,735	-0.06%
2021/07/19	14	165.11	13	165.58	172.50	1	36,614	0.00%
2021/07/16	10	164.70	16	165.06	163.50	-6	36,415	-0.02%
2021/07/15	14	162.11	19	163.66	164.50	-5	36,323	-0.01%
2021/07/14	13	159.00	8	159.31	159.00	5	36,166	0.01%
2021/07/13	16.1	171.74	11	164.91	162.00	5.1	35,852	0.01%
2021/07/12	31.1	169.88	23.3	171.88	171.00	7.8	35,506	0.02%
2021/07/09	19.1	166.08	7.2	164.83	164.50	11.9	35,077	0.03%
2021/07/08	17	168.47	11	169.64	166.00	6	34,874	0.02%
2021/07/07	83.6	167.74	65.1	165.90	165.00	18.5	35,149	0.05%
2021/07/06	56.1	175.13	61	175.44	172.50	-4.9	35,027	-0.01%
2021/07/05	69.3	179.66	49.3	180.69	170.00	20	35,270	0.06%
2021/07/02	28	163.91	52.6	167.55	174.00	-24.6	34,121	-0.07%
2021/07/01	32.2	164.99	31.5	166.16	158.50	0.7	33,859	0.00%
2021/06/30	32	159.44	35.4	159.38	163.00	-3.4	33,203	-0.01%
2021/06/29	30.5	154.90	33.1	153.46	154.00	-2.6	32,843	-0.01%
2021/06/28	32.3	153.66	45	153.40	154.00	-12.7	32,911	-0.04%
2021/06/25	45.4	142.78	45.6	142.49	146.50	-0.2	32,506	0.00%
2021/06/24	33.5	135.36	35.1	135.10	136.00	-1.6	31,619	-0.01%
2021/06/23	5	132.00	10	127.37	133.00	-5	30,984	-0.02%
2021/06/22	5	122.10	11	124.68	121.00	-6	31,097	-0.02%
2021/06/21	14.1	121.57	6	122.00	120.50	8.1	31,263	0.03%
2021/06/18	3	129.83	1	132.00	129.00	2	31,803	0.01%
2021/06/17	13	129.12	12	130.63	131.50	1	31,874	0.00%
2021/06/16	16	132.94	5.1	130.06	129.50	10.9	31,976	0.03%
2021/06/15	9.2	133.19	10.2	134.63	136.00	-1	32,598	0.00%
2021/06/11	3	132.50	7.1	132.92	131.00	-4.1	32,521	-0.01%
2021/06/10	15.1	132.36	12	132.00	132.00	3.1	33,066	0.01%
2021/06/09	21	130.83	21	132.88	131.50	0	33,186	0.00%
2021/06/08	7.2	132.98	6	135.33	130.50	1.2	33,157	0.00%
2021/06/07	21.3	135.36	12	136.58	135.50	9.3	33,082	0.03%
2021/06/04	16	135.03	28.2	137.10	139.00	-12.2	32,754	-0.04%
2021/06/03	5.1	136.09	8	135.25	135.50	-2.9	32,674	-0.01%
2021/06/02	30.2	137.32	26	135.33	134.50	4.2	32,743	0.01%
2021/06/01	35.1	140.60	39.2	141.77	136.50	-4.1	32,623	-0.01%
2021/05/31	15.1	135.89	11	135.68	134.00	4.1	32,109	0.01%
2021/05/28	26	133.08	28.4	134.23	135.00	-2.4	32,079	-0.01%
2021/05/27	20	128.43	11	128.59	126.50	9	31,786	0.03%
2021/05/26	41	131.66	37	129.72	126.00	4	31,719	0.01%
2021/05/25	21.1	125.56	13.5	127.17	128.50	7.6	31,670	0.02%
2021/05/24	9	112.61	15.1	109.99	117.00	-6.1	31,912	-0.02%
2021/05/21	9	104.22	17	104.88	106.50	-8	32,155	-0.02%
2021/05/20	26	103.46	7	107.07	101.50	19	31,940	0.06%
2021/05/19	32	111.23	36	109.86	112.50	-4	31,854	-0.01%
2021/05/18	2	102.50	5	105.90	107.00	-3	31,891	-0.01%
2021/05/17	5	99.16	4	98.45	97.70	1	32,241	0.00%
2021/05/14	19.5	117.47	26	111.69	108.50	-6.6	31,922	-0.02%
2021/05/13	21	114.45	13	114.92	115.00	8	31,103	0.03%
2021/05/12	7	114.29	9	117.67	112.00	-2	30,227	-0.01%
2021/05/11	2.1	124.50	1	124.00	124.00	1.1	29,540	0.00%
2021/05/10	27	140.59	12	142.21	137.50	15	29,435	0.05%
2021/05/07	1.1	133.81	17	139.32	139.50	-16	28,925	-0.06%
2021/05/06	5.5	128.31	9	130.06	127.00	-3.5	28,709	-0.01%
2021/05/05	12	134.33	8	133.44	123.00	4	28,203	0.01%
2021/05/04	11	139.50	2.1	145.10	136.50	8.9	27,815	0.03%
2021/05/03	9.1	155.23	9	155.28	151.50	0.1	27,521	0.00%
2021/04/29	16	168.00	11.2	169.38	168.00	4.9	27,241	0.02%
2021/04/28	9	167.61	11	165.82	165.00	-2	27,134	-0.01%
2021/04/27	7	163.64	1	159.00	164.50	6	26,958	0.02%
2021/04/26	2	153.50	6.4	159.04	161.50	-4.4	27,069	-0.02%
2021/04/23	2.2	145.26	4	145.75	150.00	-1.8	27,253	-0.01%
2021/04/22	10	149.65	13.1	151.71	145.00	-3.1	27,692	-0.01%
2021/04/21	6	152.08	6.3	152.53	153.00	-0.3	28,505	0.00%
2021/04/20	0	0.00	11	145.68	147.00	-11	28,550	-0.04%
2021/04/19	5	140.30	2	142.75	142.00	3	28,673	0.01%
2021/04/16	5	139.80	5.2	141.19	139.50	-0.2	28,936	0.00%
2021/04/15	0	0.00	1	132.00	137.00	-1	29,104	0.00%
2021/04/14	18.6	132.77	8	135.19	138.00	10.6	29,421	0.04%
2021/04/13	55	141.97	57	145.46	137.50	-2	29,575	-0.01%
2021/04/12	25.4	137.24	33	137.55	137.00	-7.7	29,131	-0.03%
2021/04/09	57	140.46	56	133.08	131.50	1	28,986	0.00%
2021/04/08	20	130.80	18.1	133.80	136.00	2	28,283	0.01%
2021/04/07	18	120.44	15.5	122.15	124.00	2.5	28,316	0.01%
2021/04/06	7	113.36	16.1	113.84	116.00	-9.1	28,187	-0.03%
2021/04/01	10.5	106.95	5	108.20	105.50	5.5	28,751	0.02%
2021/03/31	38	104.07	30.1	104.60	104.00	8	28,576	0.03%
2021/03/30	11.4	98.13	22.2	99.82	101.50	-10.8	28,154	-0.04%
2021/03/29	14	96.36	22	96.68	95.70	-8	27,520	-0.03%
2021/03/26	7	92.16	9	92.84	93.70	-2	27,331	-0.01%
2021/03/25	18.4	92.12	9	95.10	90.60	9.4	27,332	0.03%
2021/03/24	19	96.04	9	96.37	95.30	10	27,472	0.04%
2021/03/23	18	97.73	42	97.80	95.30	-24	27,384	-0.09%
2021/03/22	21	95.04	12	94.43	93.80	9	26,705	0.03%
2021/03/19	43	93.19	35	93.67	93.70	8	26,856	0.03%
2021/03/18	9	93.26	101	92.69	94.00	-92	26,880	-0.34%	大賣/
2021/03/17	66	89.33	28	89.84	90.00	38	26,435	0.14%
2021/03/16	36	91.74	26	92.85	89.50	10	26,542	0.04%
2021/03/15	22.6	88.44	29	88.54	90.10	-6.4	26,602	-0.02%
2021/03/12	11	88.45	2	87.45	86.70	9	26,703	0.03%
2021/03/11	6	88.68	13	88.09	89.00	-7	27,580	-0.03%
2021/03/10	10	85.42	5	85.58	84.50	5	28,013	0.02%
2021/03/09	0	0.00	2	85.70	85.10	-2	28,215	-0.01%
2021/03/08	6.2	88.39	5	89.60	86.20	1.2	28,994	0.00%
2021/03/05	20.1	86.94	15	87.10	87.00	5.1	29,820	0.02%
2021/03/04	43	90.30	25	88.49	87.80	18	29,933	0.06%
2021/03/03	10.3	87.34	8	88.65	90.60	2.3	29,980	0.01%
2021/03/02	22	92.76	13	90.92	86.80	9	30,062	0.03%
2021/02/26	54	90.15	52	90.61	91.40	2	29,945	0.01%
2021/02/25	29	92.08	33	90.51	90.60	-4	30,326	-0.01%
2021/02/24	20	90.94	29	92.04	92.10	-9	30,487	-0.03%
2021/02/23	29	85.00	31	84.64	86.00	-2	29,911	-0.01%
2021/02/22	5	80.88	7.1	81.80	82.30	-2.1	29,065	-0.01%
2021/02/19	56.4	74.12	55	74.30	74.90	1.4	28,805	0.00%
2021/02/18	42.4	71.86	21.2	71.46	72.60	21.2	28,339	0.07%
2021/02/17	6	68.00	47	68.87	69.10	-41	27,549	-0.15%
2021/02/05	54.3	63.01	54	63.00	62.90	0.3	26,889	0.00%
2021/02/04	11.5	61.69	10	62.35	62.30	1.5	26,811	0.01%
2021/02/03	2	61.25	4	62.05	61.50	-2	26,732	-0.01%
2021/02/02	10	60.95	8	60.94	61.00	2	26,724	0.01%
2021/02/01	3	58.07	4	59.00	59.60	-1	26,712	0.00%
2021/01/29	13	59.93	13	58.62	58.50	0	26,606	0.00%
2021/01/28	8	59.40	1	59.20	59.00	7	26,521	0.03%
2021/01/27	6	62.27	1	62.10	61.90	5	26,408	0.02%
2021/01/26	29	63.72	14	62.34	62.50	15	26,334	0.06%
2021/01/25	2	61.70	8	62.81	63.50	-6	26,208	-0.02%
2021/01/22	2	62.65	4	63.08	63.00	-2	26,023	-0.01%
2021/01/21	4	62.58	5	63.22	63.00	-1	25,907	0.00%
2021/01/20	23	64.90	145	65.61	61.90	-122	25,707	-0.47%	大賣/鉅額交易
2021/01/19	19	66.93	4.1	67.52	65.30	14.9	25,404	0.06%
2021/01/18	6	65.47	7.1	66.17	66.10	-1.1	25,198	0.00%
2021/01/15	5.1	67.28	11	67.35	66.00	-5.9	24,967	-0.02%
2021/01/14	15	65.48	23	66.47	69.50	-8	24,560	-0.03%
2021/01/13	9	62.97	7	63.17	64.20	2	23,805	0.01%
2021/01/12	4	63.73	0	0.00	61.90	4	23,653	0.02%
2021/01/11	9	64.74	11.5	64.52	64.20	-2.5	23,474	-0.01%
2021/01/08	6	62.65	2	62.50	63.50	4	23,227	0.02%
2021/01/07	14.3	63.01	20	63.83	64.30	-5.8	23,033	-0.02%
2021/01/06	7	63.17	25	61.96	61.60	-18	22,772	-0.08%
2021/01/05	28	64.69	35	64.13	63.40	-7	22,621	-0.03%
2021/01/04	43	65.91	44.4	65.84	66.00	-1.4	22,408	-0.01%
2020/12/31	33.1	64.22	16	64.46	64.70	17.1	21,919	0.08%
2020/12/30	13	63.70	37.3	64.56	63.70	-24.3	21,457	-0.11%
2020/12/29	57	63.43	21	64.34	62.10	36	20,765	0.17%
2020/12/28	23	64.67	48	64.93	65.80	-25	19,867	-0.13%
2020/12/25	15.3	59.23	20	59.32	59.90	-4.7	18,841	-0.02%
2020/12/24	170	58.13	34.3	58.27	57.90	135.8	18,434	0.74%	大買/鉅額交易
2020/12/23	4	56.10	4	57.50	57.50	0	18,058	0.00%
2020/12/22	17.8	56.58	18	56.69	55.50	-0.2	17,830	0.00%
2020/12/21	39.3	56.24	39	56.19	56.10	0.3	17,535	0.00%
2020/12/18	18.3	58.57	18	58.27	57.50	0.3	17,267	0.00%
2020/12/17	2	55.50	0	0.00	56.30	2	16,651	0.01%
2020/12/16	6	55.80	4	55.10	55.20	2	16,400	0.01%
2020/12/15	8	55.01	6	54.57	54.60	2	16,209	0.01%
2020/12/14	2	57.30	2	58.45	56.80	0	15,845	0.00%
2020/12/11	7	57.90	7	57.81	57.40	0	15,579	0.00%
2020/12/10	8	58.65	0	0.00	58.60	8	15,224	0.05%
2020/12/09	13	61.75	6	62.02	60.40	7	14,889	0.05%
2020/12/08	30	58.95	37	59.04	59.00	-7	14,047	-0.05%
2020/12/07	16	58.53	30	58.67	60.10	-14	13,521	-0.10%
2020/12/04	50.5	55.96	96	55.81	54.70	-45.5	12,300	-0.37%
2020/12/03	56	54.17	29	54.43	53.90	27	11,514	0.23%
2020/12/02	39	55.95	63	56.34	55.20	-24	11,077	-0.22%
2020/12/01	31	53.43	85	54.24	55.50	-54	9,964	-0.54%
2020/11/30	25	51.28	30	51.26	50.50	-5	8,748	-0.06%
2020/11/27	91	50.58	90	50.94	50.30	1	8,301	0.01%
2020/11/26	129	51.21	24	50.81	50.00	105	7,875	1.33%	大買/鉅額交易
2020/11/25	7	48.69	17	50.02	49.00	-10	7,248	-0.14%
2020/11/24	31	50.76	10	51.12	49.70	21	6,773	0.31%
2020/11/23	9	49.45	19	49.82	51.30	-10	5,808	-0.17%
2020/11/20	12	45.34	32	46.33	46.65	-20	4,521	-0.44%
2020/11/19	1	42.35	0	0.00	42.45	1	3,918	0.03%
2020/11/18	2	41.70	0	0.00	41.70	2	3,891	0.05%
2020/11/17	0	0.00	2	41.90	41.80	-2	3,919	-0.05%
2020/11/16	6	41.80	1	42.45	42.20	5	3,987	0.13%
2020/11/13	2	41.30	0	0.00	41.40	2	4,071	0.05%
2020/11/12	4	40.68	0	0.00	41.35	4	4,204	0.10%
2020/11/11	5	41.95	0	0.00	41.85	5	4,148	0.12%
2020/11/10	10	42.40	14	42.55	42.30	-4	4,128	-0.10%
2020/11/09	7	43.37	7	42.79	43.70	0	4,027	0.00%
2020/11/06	4	42.05	5	41.75	41.75	-1	3,842	-0.03%
2020/11/05	14	41.96	14	42.08	42.00	0	3,825	0.00%
2020/11/04	16	42.22	11	41.83	42.75	5	3,806	0.13%
2020/11/03	6	41.15	0	0.00	41.10	6	3,727	0.16%
2020/11/02	3	40.75	0	0.00	40.60	3	3,749	0.08%
2020/10/30	1	42.30	3	42.08	41.95	-2	3,713	-0.05%
2020/10/29	2	41.58	0	0.00	42.05	2	3,686	0.05%
2020/10/28	8	42.24	3	42.52	42.00	5	3,719	0.13%
2020/10/27	0	0.00	5	42.30	42.20	-5	3,696	-0.14%
2020/10/26	2	42.55	1	42.75	42.50	1	3,671	0.03%
2020/10/23	3	42.60	6	42.87	43.30	-3	3,587	-0.08%
2020/10/22	3	42.22	0	0.00	42.50	3	3,533	0.08%
2020/10/21	14	42.53	8	42.51	42.75	6	3,440	0.17%
2020/10/20	10	41.45	10	41.45	41.45	0	3,270	0.00%
2020/10/19	3	41.45	0	0.00	41.60	3	3,252	0.09%
2020/10/16	1	41.65	5	41.03	40.70	-4	3,215	-0.12%
2020/10/15	1	40.70	8	41.14	41.30	-7	3,237	-0.22%
2020/10/14	9	40.78	5	40.81	40.80	4	3,161	0.13%
2020/10/13	2	40.30	8	39.56	40.45	-6	3,027	-0.20%
2020/10/12	5	38.60	1	39.30	38.55	4	2,857	0.14%
2020/09/30	0	0.00	4	37.18	37.25	-4	3,259	-0.12%
2020/09/29	1	36.80	1	37.10	36.80	0	3,301	0.00%
2020/09/28	3	36.10	0	0.00	36.90	3	3,340	0.09%
2020/09/25	2	35.55	1	35.30	35.70	1	3,388	0.03%
2020/09/24	3	37.07	0	0.00	36.70	3	3,390	0.09%
2020/09/23	1	37.80	2	37.70	38.00	-1	3,426	-0.03%
2020/09/17	1	38.80	0	0.00	38.90	1	3,474	0.03%
2020/09/16	1	39.00	3	39.25	38.75	-2	3,468	-0.06%
2020/09/15	0	0.00	6	38.48	38.70	-6	3,427	-0.18%
2020/09/14	0	0.00	1	37.25	37.25	-1	3,332	-0.03%
2020/09/11	0	0.00	2	36.60	36.55	-2	3,336	-0.06%
2020/09/08	1	36.90	3	37.02	37.10	-2	3,368	-0.06%
2020/09/07	0	0.00	2	37.40	37.00	-2	3,415	-0.06%
2020/09/04	0	0.00	1	36.55	36.90	-1	3,574	-0.03%
2020/09/03	0	0.00	1	37.20	37.00	-1	3,590	-0.03%
2020/09/02	1	36.65	3	36.83	36.70	-2	3,618	-0.06%
2020/09/01	2	36.30	5	36.40	36.40	-3	3,637	-0.08%
2020/08/31	0	0.00	5	36.56	36.40	-5	3,728	-0.13%
2020/08/28	4	36.33	0	0.00	36.40	4	3,821	0.10%
2020/08/25	2	36.48	0	0.00	36.45	2	4,068	0.05%
2020/08/24	1	35.95	2	35.88	36.30	-1	4,067	-0.02%
2020/08/20	12	36.66	10	36.24	35.80	2	4,089	0.05%
2020/08/19	15	39.27	15	39.14	38.70	0	4,086	0.00%
2020/08/18	10	40.60	7	40.82	41.00	3	3,993	0.08%
2020/08/17	15	38.75	1	39.75	40.00	14	3,930	0.36%
2020/08/14	4	38.69	2	38.53	38.75	2	3,960	0.05%
2020/08/13	5	39.26	0	0.00	39.05	5	4,036	0.12%
2020/08/11	1	39.30	1	39.25	39.10	0	4,287	0.00%
2020/08/10	1	39.45	0	0.00	39.10	1	4,881	0.02%
2020/08/06	1	40.90	2	40.83	40.65	-1	5,173	-0.02%
2020/08/05	0	0.00	1	40.30	40.40	-1	5,266	-0.02%
2020/08/03	0	0.00	3	40.17	40.00	-3	5,469	-0.05%
2020/07/31	1	39.85	3	39.83	39.80	-2	5,515	-0.04%
2020/07/30	1	39.40	3	39.52	39.30	-2	5,584	-0.04%
2020/07/29	1	38.05	0	0.00	38.40	1	5,681	0.02%
2020/07/27	0	0.00	1	39.15	38.95	-1	5,966	-0.02%
2020/07/24	1	39.95	0	0.00	38.70	1	6,251	0.02%
2020/07/23	1	39.40	0	0.00	39.50	1	6,521	0.02%
2020/07/22	2	38.85	1	39.20	39.40	1	6,545	0.02%
2020/07/21	3	38.95	4	38.63	38.95	-1	6,536	-0.02%
2020/07/20	2	36.35	0	0.00	36.85	2	6,465	0.03%
2020/07/15	2	38.10	9	37.87	37.40	-7	6,545	-0.11%
2020/07/14	3	37.53	1	37.45	37.65	2	6,611	0.03%
2020/07/13	0	0.00	5	38.60	38.60	-5	6,649	-0.08%
2020/07/10	5	39.15	0	0.00	38.45	5	6,730	0.07%
2020/07/09	2	42.90	4	41.88	40.40	-2	6,717	-0.03%
2020/07/08	5	40.30	6	40.08	40.05	-1	6,447	-0.02%
2020/07/07	4	40.28	0	0.00	39.35	4	6,435	0.06%
2020/07/06	0	0.00	4	39.56	40.05	-4	6,414	-0.06%
2020/07/03	6	39.11	13	39.16	39.10	-7	6,373	-0.11%
2020/07/02	15	39.84	0	0.00	40.20	15	6,358	0.24%
2020/07/01	0	0.00	1	39.10	39.40	-1	6,338	-0.02%
2020/06/30	2	38.75	0	0.00	38.65	2	6,306	0.03%
2020/06/24	0	0.00	3	39.10	39.00	-3	6,294	-0.05%
2020/06/22	1	39.10	1	38.80	39.05	0	6,307	0.00%
2020/06/19	2	38.65	0	0.00	38.65	2	6,320	0.03%
2020/06/18	1	38.50	0	0.00	38.50	1	6,309	0.02%
2020/06/17	1	38.40	0	0.00	38.50	1	6,303	0.02%
2020/06/16	2	38.53	1	38.50	38.75	1	6,325	0.02%
2020/06/15	2	38.40	1	39.45	38.00	1	6,365	0.02%
2020/06/12	2	38.48	0.1	38.95	38.95	1.9	6,356	0.03%
2020/06/11	3	40.07	4	40.50	39.30	-1	6,338	-0.02%
2020/06/10	3	42.18	2	42.28	42.50	1	6,222	0.02%
2020/06/08	0	0.00	2	42.50	41.85	-2	6,372	-0.03%
2020/06/05	18	42.79	16	42.43	42.40	2	6,500	0.03%
2020/06/03	25	41.99	24	42.04	42.05	1	6,363	0.02%
2020/06/01	1	41.25	2	41.55	41.40	-1	6,234	-0.02%
2020/05/28	0	0.00	1	41.65	40.40	-1	6,150	-0.02%
2020/05/27	1	40.50	0	0.00	40.60	1	6,104	0.02%
2020/05/26	3	41.07	1	41.55	41.40	2	6,071	0.03%
2020/05/25	0	0.00	1	40.95	40.65	-1	5,962	-0.02%
2020/05/22	2	40.13	4	40.46	40.00	-2	5,905	-0.03%
2020/05/21	1	41.65	1	41.80	42.15	0	5,818	0.00%
2020/05/20	2	41.90	1	41.95	41.65	1	5,792	0.02%
2020/05/19	5	42.48	7	42.26	42.75	-2	5,728	-0.03%
2020/05/18	26	43.30	39	42.76	41.75	-13	5,597	-0.23%
2020/05/15	5	43.49	31	43.42	42.60	-26	5,475	-0.47%
2020/05/14	17	42.58	2	42.65	42.00	15	4,877	0.31%
2020/05/13	2	43.30	1	43.20	42.95	1	4,760	0.02%
2020/05/12	13	42.67	1	43.05	43.20	12	4,578	0.26%
2020/05/11	0	0.00	23	41.73	41.20	-23	4,449	-0.52%
2020/05/08	3	43.05	2.4	42.77	42.50	0.6	4,333	0.01%
2020/05/07	3	42.45	9	41.82	42.20	-6	4,200	-0.14%
2020/05/06	5	41.58	0	0.00	41.40	5	4,096	0.12%
2020/05/05	6.5	41.78	1	41.90	41.80	5.5	4,017	0.14%
2020/05/04	4	40.68	3	41.57	41.40	1	3,911	0.03%
2020/04/30	21	41.80	22	40.83	41.00	-1	3,808	-0.03%
2020/04/29	7	40.69	8	40.46	40.80	-1	3,629	-0.03%
2020/04/28	215	39.11	207	39.97	40.10	8	3,359	0.24%	大買/大賣/
2020/04/27	0	0.00	4	37.20	37.80	-4	3,115	-0.13%
2020/04/24	1	37.25	0	0.00	36.75	1	3,089	0.03%
2020/04/23	1	36.75	0	0.00	36.70	1	3,081	0.03%
2020/04/21	13	36.06	0.1	36.45	36.25	12.9	3,107	0.42%
2020/04/17	0	0.00	1	36.30	35.80	-1	3,186	-0.03%
2020/04/16	6	35.57	8	35.63	35.85	-2	3,137	-0.06%
2020/04/15	0	0.00	52	35.00	34.55	-52	3,158	-1.65%
2020/04/14	61	34.16	11.1	34.08	34.15	49.9	3,136	1.59%
2020/04/13	22	33.43	20	33.03	32.70	2	3,109	0.06%
2020/04/10	2.1	32.58	1	32.65	32.70	1.1	3,089	0.03%
2020/04/09	5	31.99	35	31.74	32.20	-30	3,138	-0.96%
2020/04/07	0	0.00	6.1	31.06	31.15	-6.1	3,257	-0.19%
2020/04/06	1	30.05	0.1	30.50	30.40	0.9	3,275	0.03%
2020/03/31	0	0.00	2	28.60	28.30	-2	3,464	-0.06%
2020/03/30	2	27.45	0	0.00	28.15	2	3,723	0.05%
2020/03/27	0	0.00	1	28.70	27.65	-1	3,893	-0.03%
2020/03/26	1	27.70	2	27.60	27.60	-1	3,943	-0.03%
2020/03/20	30	25.38	0	0.00	25.95	30	4,954	0.61%
2020/03/17	0.1	27.70	30	28.00	27.50	-29.9	4,914	-0.61%
2020/03/16	6	29.78	9	30.36	28.50	-3	4,911	-0.06%
2020/03/13	32	30.26	64	29.39	30.50	-32	4,885	-0.66%
2020/03/12	6	34.46	14	33.41	32.50	-8	4,786	-0.17%
2020/03/11	5	35.85	27	36.81	36.00	-22	4,664	-0.47%
2020/03/09	3	34.90	7	34.75	33.85	-4	4,461	-0.09%
2020/03/06	20	35.95	0	0.00	35.95	20	4,420	0.45%
2020/03/05	0	0.00	2	36.35	36.10	-2	4,402	-0.05%
2020/03/04	0	0.00	3	35.87	35.85	-3	4,361	-0.07%
2020/03/03	0	0.00	6	35.64	35.55	-6	4,345	-0.14%
2020/03/02	0	0.00	3	35.15	34.80	-3	4,346	-0.07%
2020/02/27	4	34.46	0	0.00	34.35	4	4,324	0.09%
2020/02/26	0	0.00	9	35.36	35.05	-9	4,297	-0.21%
2020/02/25	3	34.70	0	0.00	35.45	3	4,284	0.07%
2020/02/24	1	35.70	0	0.00	35.45	1	4,266	0.02%
2020/02/21	6.1	36.51	15	36.08	36.05	-8.9	4,250	-0.21%
2020/02/20	4	36.79	1	36.05	36.95	3	4,202	0.07%
2020/02/19	2	35.83	0	0.00	35.70	2	4,172	0.05%
2020/02/18	13	36.30	2	36.10	35.80	11	4,155	0.26%
2020/02/14	1.1	35.72	1	35.70	36.00	0.1	4,107	0.00%
2020/02/13	1	35.35	0	0.00	35.30	1	4,068	0.02%
2020/02/12	20	35.05	4	35.09	35.15	16	4,048	0.40%
2020/02/10	2	33.75	0	0.00	33.70	2	4,016	0.05%
2020/02/07	1	34.20	0	0.00	34.00	1	4,012	0.02%
2020/02/06	11	34.95	0	0.00	34.95	11	3,996	0.28%
2020/02/05	8	34.45	0	0.00	34.55	8	3,978	0.20%
2020/02/04	11	34.16	0	0.00	34.40	11	3,949	0.28%
2020/02/03	16	33.15	15	33.35	33.35	1	3,922	0.03%
2020/01/31	12	34.56	0	0.00	34.25	12	3,872	0.31%
2020/01/30	0	0.00	44	35.33	34.15	-44	3,855	-1.14%
2020/01/20	0	0.00	2	37.95	37.90	-2	3,774	-0.05%
2020/01/17	4	38.24	7	38.00	38.00	-3	3,745	-0.08%
2020/01/16	13	38.09	1	38.20	38.10	12	3,723	0.32%
2020/01/15	18	38.68	4	38.60	38.65	14	3,685	0.38%
2020/01/14	3	38.62	4	39.25	39.55	-1	3,599	-0.03%
2020/01/13	2	38.15	2	38.10	38.20	0	3,464	0.00%
2020/01/10	31	38.08	10	38.00	38.20	21	3,435	0.61%
2020/01/09	12	38.41	31	38.57	38.40	-19	3,388	-0.56%
2020/01/08	34	38.14	1	38.10	37.70	33	3,270	1.01%
2020/01/07	1	37.85	1	37.85	37.90	0	3,176	0.00%
2020/01/06	1	37.65	0	0.00	37.70	1	3,108	0.03%
2020/01/03	5	37.85	1	37.75	37.75	4	3,076	0.13%
2020/01/02	9	38.84	3	39.12	38.95	6	2,986	0.20%
2019/12/31	2	38.35	0	0.00	38.90	2	2,842	0.07%
2019/12/30	1	38.70	1	38.50	38.70	0	2,813	0.00%
2019/12/27	0	0.00	6	39.55	38.80	-6	2,764	-0.22%
2019/12/26	5	38.91	17	39.08	38.60	-12	2,610	-0.46%
2019/12/25	14	39.58	3	39.65	39.70	11	2,519	0.44%
2019/12/24	6	38.93	2	38.95	38.60	4	2,254	0.18%
2019/12/23	1	38.05	14	38.90	38.10	-13	2,078	-0.63%
2019/12/20	1	38.20	5	38.10	38.30	-4	2,003	-0.20%
2019/12/19	82	37.61	98	37.62	38.80	-16	1,924	-0.83%
2019/12/18	70	35.48	39	35.98	36.95	31	1,432	2.16%
2019/12/17	0	0.00	1	34.20	34.25	-1	1,122	-0.09%
2019/12/16	0	0.00	5	33.53	33.70	-5	1,045	-0.48%
2019/12/13	37	33.66	36	33.13	33.35	1	1,028	0.10%
2019/12/12	0	0.00	9	33.24	33.35	-9	992	-0.91%
2019/12/11	20	33.50	0	0.00	33.30	20	980	2.04%
2019/12/10	0	0.00	2	33.03	33.50	-2	956	-0.21%
2019/12/09	0	0.00	1	32.45	32.15	-1	957	-0.10%
2019/12/06	4	32.49	3	32.70	32.65	1	966	0.10%
2019/12/05	0	0.00	3	32.47	32.45	-3	972	-0.31%
2019/12/04	0	0.00	1	32.00	32.10	-1	1,012	-0.10%
2019/12/03	0	0.00	1	31.90	32.15	-1	1,123	-0.09%
2019/12/02	5	31.49	0	0.00	31.50	5	1,157	0.43%
2019/11/28	2	32.80	0	0.00	32.45	2	1,158	0.17%
2019/11/27	10	32.68	3	32.30	32.80	7	1,156	0.61%
2019/11/25	0	0.00	1	32.05	32.00	-1	1,140	-0.09%
2019/11/22	1	31.80	1	31.95	31.75	0	1,135	0.00%
2019/11/20	1	31.70	0	0.00	31.75	1	1,144	0.09%
2019/11/19	0	0.00	3	31.97	32.00	-3	1,154	-0.26%
2019/11/18	3	31.38	0	0.00	31.65	3	1,160	0.26%
2019/11/15	1	31.30	0	0.00	30.85	1	1,150	0.09%
2019/11/13	0	0.00	2	30.85	30.90	-2	1,148	-0.17%
2019/11/11	3	31.10	0	0.00	30.70	3	1,154	0.26%
2019/11/08	2	31.80	0	0.00	31.80	2	1,142	0.18%
2019/11/05	0	0.00	10	32.30	32.25	-10	1,145	-0.87%
2019/10/29	0	0.00	1	33.10	32.75	-1	1,160	-0.09%
2019/10/28	0	0.00	1	32.65	32.55	-1	1,169	-0.09%
2019/10/25	1	32.60	0	0.00	32.55	1	1,185	0.08%
2019/10/24	1	32.30	2	32.85	32.90	-1	1,219	-0.08%
2019/10/04	1	33.50	0	0.00	33.05	1	1,512	0.07%
2019/09/26	0	0.00	1	33.65	33.60	-1	1,522	-0.07%
2019/09/24	4	34.54	0	0.00	34.10	4	1,514	0.26%
2019/09/23	2	34.80	5	34.63	35.00	-3	1,484	-0.20%
2019/09/20	0	0.00	1	34.25	34.05	-1	1,427	-0.07%
2019/09/19	0	0.00	1	33.95	33.75	-1	1,388	-0.07%
2019/09/18	3	34.30	0	0.00	33.70	3	1,382	0.22%
2019/09/16	0	0.00	1	33.70	33.55	-1	1,354	-0.07%
2019/09/06	1	34.40	1	34.35	34.15	0	1,250	0.00%
2019/09/05	1	34.65	2	34.40	34.15	-1	1,194	-0.08%
2019/09/03	0	0.00	1	32.55	32.45	-1	1,052	-0.10%
2019/09/02	0	0.00	1	32.45	32.45	-1	1,041	-0.10%
2019/08/28	2	32.70	0	0.00	32.45	2	1,020	0.20%
2019/08/20	0	0.00	1	32.20	31.70	-1	984	-0.10%
2019/08/19	1	32.00	0	0.00	32.00	1	983	0.10%
2019/07/31	2	33.45	0	0.00	32.95	2	986	0.20%
2019/07/30	1	33.05	0	0.00	33.20	1	980	0.10%
2019/07/29	0	0.00	2	34.20	34.30	-2	959	-0.21%
2019/07/26	2	34.45	1	34.35	34.25	1	944	0.11%
2019/07/25	2	34.03	1	33.90	33.75	1	909	0.11%
2019/07/24	0	0.00	1	34.00	33.95	-1	873	-0.11%
2019/07/17	5	32.73	0	0.00	32.65	5	852	0.59%
2019/07/16	0	0.00	5	32.90	33.00	-5	980	-0.51%
2019/07/15	1	33.70	2	33.83	33.70	-1	1,057	-0.09%
2019/07/12	1	32.95	2	33.10	33.50	-1	1,028	-0.10%
2019/07/11	6	32.64	110	32.62	33.25	-104	998	-10.41%	大賣/鉅額交易
2019/07/10	2	31.70	0	0.00	31.80	2	915	0.22%
2019/07/08	0	0.00	8	30.95	30.85	-8	909	-0.88%
2019/07/04	1	31.10	0	0.00	31.30	1	912	0.11%
2019/07/03	1	31.00	2	31.15	30.90	-1	911	-0.11%
2019/06/25	0	0.00	1	31.10	31.20	-1	871	-0.11%
2019/05/17	0	0.00	1	29.95	29.95	-1	1,052	-0.09%
2019/05/09	1	31.10	1	31.10	31.10	0	1,069	0.00%
2019/05/06	0	0.00	1	32.70	32.65	-1	1,079	-0.09%
2019/05/03	100	33.27	2	33.35	33.35	98	1,075	9.11%
2019/05/02	0	0.00	5	32.60	32.80	-5	1,073	-0.47%
2019/04/29	0	0.00	2	32.80	32.50	-2	1,075	-0.19%
2019/04/26	1	33.40	3	33.55	33.40	-2	1,063	-0.19%
2019/04/25	0	0.00	4	33.95	33.90	-4	1,099	-0.36%
2019/04/24	3	33.60	0	0.00	33.60	3	1,102	0.27%
2019/04/23	2	33.85	5	34.30	34.15	-3	1,086	-0.28%
2019/04/22	27	35.11	3	34.97	34.90	24	1,043	2.30%
2019/04/19	5	33.95	3	34.22	34.35	2	904	0.22%
2019/04/12	0	0.00	0	31.90	32.05	0	768	0.00%
2019/04/09	2	33.20	2	33.10	33.10	0	757	0.00%
2019/04/08	1	33.05	1	33.40	33.05	0	754	0.00%
2019/04/03	2	32.70	0	0.00	32.85	2	744	0.27%
2019/03/22	0	0.00	1	33.05	32.95	-1	727	-0.14%
2019/03/07	0	0.00	1	33.75	33.20	-1	748	-0.13%
2019/03/06	2	33.85	0	0.00	33.90	2	765	0.26%
2019/02/27	1	34.10	2	34.00	34.10	-1	791	-0.13%
2019/02/26	3	34.18	4	34.85	34.00	-1	786	-0.13%
2019/02/25	1	33.75	0	0.00	34.00	1	760	0.13%
2019/02/22	2	33.98	6	34.01	33.70	-4	757	-0.53%
2019/02/21	1	33.30	1	33.40	33.70	0	743	0.00%
2019/02/20	1	33.40	0	0.00	33.40	1	736	0.14%
2019/02/19	1	33.45	1	33.50	33.40	0	738	0.00%
2019/02/18	0	0.00	1	33.05	33.00	-1	723	-0.14%
2019/02/14	0	0.00	1	33.10	33.30	-1	722	-0.14%
2019/02/12	0	0.00	1	32.85	33.50	-1	707	-0.14%
2019/02/11	1	32.65	2	32.60	32.65	-1	686	-0.15%
2019/01/30	4	32.33	0	0.00	32.30	4	685	0.58%
2019/01/29	0	0.00	1	32.25	32.25	-1	681	-0.15%
2019/01/28	1	32.30	2	32.20	32.65	-1	686	-0.15%
2019/01/25	0	0.00	1	32.00	31.95	-1	678	-0.15%
2019/01/23	0	0.00	2	31.65	31.60	-2	691	-0.29%
2019/01/22	0	0.00	2	31.50	31.45	-2	690	-0.29%
2019/01/21	2	31.50	0	0.00	31.50	2	693	0.29%
2019/01/18	0	0.00	3	31.75	31.90	-3	697	-0.43%
2019/01/17	3	31.75	5	31.88	31.75	-2	708	-0.28%
2019/01/16	0	0.00	2	31.20	31.05	-2	663	-0.30%
2019/01/02	0	0.00	2	30.10	30.15	-2	780	-0.26%
2018/12/28	0	0.00	2	30.05	30.05	-2	789	-0.25%
2018/12/27	3	30.27	0	0.00	30.05	3	812	0.37%
2018/12/26	1	30.00	2	29.98	29.90	-1	819	-0.12%
2018/12/21	0	0.00	2	30.03	30.15	-2	833	-0.24%
2018/12/19	0	0.00	1	30.65	30.85	-1	830	-0.12%
2018/12/18	0	0.00	1	30.50	30.55	-1	834	-0.12%
2018/12/14	1	31.60	0	0.00	31.55	1	853	0.12%
2018/12/12	0	0.00	2	31.60	32.00	-2	858	-0.23%
2018/12/11	3	31.40	0	0.00	31.25	3	860	0.35%
2018/12/10	2	31.30	2	31.60	31.60	0	868	0.00%
2018/12/07	0	0.00	1	32.15	32.00	-1	878	-0.11%
2018/12/06	1	32.00	0	0.00	31.50	1	890	0.11%
2018/12/04	0	0.00	3	32.88	33.05	-3	938	-0.32%
2018/12/03	2	32.95	0	0.00	33.25	2	971	0.21%
2018/11/29	1	32.30	3	32.52	31.95	-2	948	-0.21%
2018/11/28	4	31.75	2	31.78	32.10	2	930	0.22%
2018/11/27	1	31.05	0	0.00	31.00	1	912	0.11%
2018/11/26	1	30.50	0	0.00	30.40	1	909	0.11%
2018/11/21	1	30.75	0	0.00	31.10	1	919	0.11%
2018/11/16	0	0.00	1	30.60	30.55	-1	926	-0.11%
2018/11/14	4	30.45	0	0.00	30.05	4	936	0.43%
2018/11/12	4	30.55	4	30.60	30.65	0	970	0.00%
2018/11/09	0	0.00	4	30.70	30.55	-4	983	-0.41%
2018/11/07	5	31.05	0	0.00	31.20	5	1,011	0.49%
2018/10/19	2	29.50	0	0.00	30.50	2	1,179	0.17%
2018/10/17	0	0.00	1	30.55	30.25	-1	1,175	-0.09%
2018/10/15	0	0.00	2	29.80	30.10	-2	1,198	-0.17%
2018/10/11	2	28.45	12	28.48	28.80	-10	1,265	-0.79%
2018/10/09	0	0.00	2	31.50	31.55	-2	1,223	-0.16%
2018/10/01	0	0.00	5	33.45	33.60	-5	1,261	-0.40%
2018/09/28	1	33.40	0	0.00	33.15	1	1,279	0.08%
2018/09/21	8	33.74	18	33.71	33.60	-10	1,403	-0.71%
2018/09/20	18	33.82	0	0.00	33.80	18	1,395	1.29%
2018/09/18	2	33.10	2	33.35	33.35	0	1,395	0.00%
2018/09/17	0	0.00	2	33.40	33.55	-2	1,434	-0.14%
2018/09/14	2	33.55	0	0.00	33.85	2	1,435	0.14%
2018/09/10	2	33.40	0	0.00	31.20	2	1,445	0.14%
2018/09/07	2	35.35	2	33.10	33.30	0	1,423	0.00%
2018/09/05	4	36.18	1	36.15	36.10	3	1,441	0.21%
2018/09/04	0	0.00	2	36.20	36.20	-2	1,467	-0.14%
2018/09/03	2	36.70	0	0.00	36.10	2	1,494	0.13%
2018/08/28	10	36.92	10	37.12	36.55	0	1,712	0.00%
2018/08/27	1	35.80	1	36.45	36.35	0	1,823	0.00%
2018/08/22	2	35.93	0	0.00	35.80	2	1,915	0.10%
2018/08/15	0	0.00	2	36.65	36.55	-2	2,061	-0.10%
2018/08/13	4	37.53	2	38.10	37.00	2	2,157	0.09%
2018/08/10	4	38.90	0	0.00	38.80	4	2,134	0.19%
2018/08/09	0	0.00	10	39.50	39.15	-10	2,203	-0.45%
2018/08/08	2	39.30	0	0.00	39.15	2	2,261	0.09%
2018/08/07	2	39.00	1	38.90	38.80	1	2,264	0.04%
2018/08/06	4	39.30	0	0.00	39.40	4	2,294	0.17%
2018/07/30	3	38.23	1	38.10	38.05	2	2,540	0.08%
2018/07/27	0	0.00	2	38.40	38.55	-2	2,552	-0.08%
2018/07/26	10	38.35	11	38.27	38.20	-1	2,558	-0.04%
2018/07/25	0	0.00	4	37.75	38.25	-4	2,566	-0.16%
2018/07/23	4	37.43	0	0.00	37.10	4	2,586	0.15%
2018/07/20	5	38.02	5	38.30	37.90	0	2,597	0.00%
2018/07/19	1	38.10	0	0.00	38.20	1	2,624	0.04%
2018/07/18	5	39.00	6	39.48	38.50	-1	2,653	-0.04%
2018/07/17	1	37.60	5	37.81	37.95	-4	2,617	-0.15%
2018/07/11	8	37.93	38	38.20	37.60	-30	2,760	-1.09%
2018/07/10	29	36.85	0	0.00	37.30	29	2,759	1.05%
2018/06/29	2	40.00	2	40.30	40.30	0	3,085	0.00%
2018/06/26	0	0.00	2	39.50	39.30	-2	3,177	-0.06%
2018/06/22	2	40.25	1	40.15	40.25	1	3,276	0.03%
2018/06/21	2	41.10	0	0.00	40.80	2	3,344	0.06%
2018/06/20	1	40.45	0	0.00	40.55	1	3,474	0.03%
2018/06/19	2	40.53	0	0.00	40.45	2	3,710	0.05%
2018/06/15	0	0.00	4	41.20	41.10	-4	4,223	-0.09%
2018/06/14	4	41.55	21	41.33	41.00	-17	4,248	-0.40%
2018/06/13	29	42.01	1	41.95	41.85	28	4,247	0.66%
2018/06/12	4	41.90	0	0.00	41.75	4	4,299	0.09%
2018/06/08	2	42.23	1	42.60	42.05	1	4,639	0.02%
2018/06/06	0	0.00	3	42.65	42.50	-3	4,950	-0.06%
2018/06/05	9	43.09	1	44.00	42.70	8	5,044	0.16%
2018/06/04	2	42.90	4	43.71	44.35	-2	5,171	-0.04%
2018/06/01	0	0.00	1	42.00	42.00	-1	5,628	-0.02%
2018/05/31	3	41.83	2	42.38	41.80	1	5,811	0.02%
2018/05/30	1	42.00	2	41.85	41.70	-1	5,766	-0.02%
2018/05/29	4	42.68	3	42.70	42.55	1	5,735	0.02%
2018/05/24	0	0.00	2	42.25	41.65	-2	5,682	-0.04%
2018/05/23	2	41.75	5	42.32	41.75	-3	5,688	-0.05%
2018/05/22	57	42.65	51	41.90	41.65	6	5,664	0.11%
2018/05/21	5	41.66	3	41.45	41.50	2	5,630	0.04%
2018/05/17	5	41.47	2	41.50	41.65	3	5,644	0.05%
2018/05/15	2	40.40	2	40.50	40.30	0	5,535	0.00%
2018/05/11	2	40.85	3	41.00	40.95	-1	5,607	-0.02%
2018/05/10	0	0.00	1	41.95	41.95	-1	5,547	-0.02%
2018/05/09	1	40.35	0	0.00	40.25	1	5,468	0.02%
2018/05/08	0	0.00	2	40.65	40.90	-2	5,465	-0.04%
2018/05/04	0	0.00	23	38.74	39.15	-23	5,456	-0.42%
2018/05/02	20	38.90	2	38.90	38.80	18	5,539	0.32%
2018/04/30	2	38.35	1	38.30	38.90	1	5,559	0.02%
2018/04/27	3	39.13	0	0.00	38.90	3	5,670	0.05%
2018/04/26	0	0.00	1	39.20	38.55	-1	5,824	-0.02%
2018/04/25	1	38.80	0	0.00	38.90	1	5,818	0.02%
2018/04/24	2	39.05	0	0.00	38.60	2	5,838	0.03%
2018/04/23	3	40.00	2	39.65	39.65	1	5,962	0.02%
2018/04/20	2	40.53	10	40.60	40.40	-8	5,984	-0.13%
2018/04/18	0	0.00	20	40.90	40.85	-20	5,928	-0.34%
2018/04/16	3	41.92	0	0.00	41.80	3	5,889	0.05%
2018/04/13	4	42.25	0	0.00	42.25	4	5,884	0.07%
2018/04/12	7	42.32	1	42.40	42.00	6	5,903	0.10%
2018/04/11	11	43.34	0	0.00	42.75	11	5,869	0.19%
2018/04/10	6	43.77	1	44.35	44.25	5	5,759	0.09%
2018/04/03	5	43.69	1	43.80	43.60	4	5,773	0.07%
2018/04/02	1	44.95	0	0.00	44.55	1	5,760	0.02%
2018/03/30	0	0.00	5	44.90	44.20	-5	5,736	-0.09%
2018/03/29	0	0.00	2	44.50	44.50	-2	5,694	-0.04%
2018/03/27	1	45.60	1	45.45	44.60	0	5,638	0.00%
2018/03/26	1	44.05	0	0.00	44.40	1	5,569	0.02%
2018/03/23	19	43.73	9	43.44	43.80	10	5,544	0.18%
2018/03/22	19	46.92	10	47.35	46.30	9	5,442	0.17%
2018/03/21	7	48.94	20	48.35	48.50	-13	5,236	-0.25%
2018/03/20	2	45.50	7	45.52	46.25	-5	4,730	-0.11%
2018/03/19	0	0.00	1.4	46.12	45.60	-1.4	4,719	-0.03%
2018/03/16	1	46.15	1	46.25	46.05	0	4,718	0.00%
2018/03/15	7	47.67	4	47.53	46.75	3	4,697	0.06%
2018/03/14	1	46.80	4	47.10	47.15	-3	4,481	-0.07%
2018/03/13	9	47.01	8	46.73	46.60	1	4,445	0.02%
2018/03/12	215	46.37	207	47.10	46.20	8	4,360	0.18%	大買/大賣/
2018/03/09	12	46.64	12	46.76	46.90	0	4,201	0.00%
2018/03/08	5	46.47	19	46.58	45.90	-14	4,116	-0.34%
2018/03/07	63	46.90	41	47.47	44.80	22	3,895	0.56%
2018/03/06	5	45.30	11	45.97	46.05	-6	3,375	-0.18%
2018/03/01	0	0.00	4	41.93	42.50	-4	3,415	-0.12%
2018/02/27	2	42.10	0	0.00	42.10	2	3,681	0.05%
2018/02/26	2	43.10	4	42.85	43.00	-2	3,719	-0.05%
2018/02/23	0	0.00	72	42.06	42.05	-72	3,770	-1.91%
2018/02/22	0	0.00	20	41.10	41.75	-20	3,858	-0.52%
2018/02/21	91	41.95	0	0.00	41.55	91	3,881	2.34%
2018/02/12	2	40.10	3	39.53	40.10	-1	3,863	-0.03%
2018/02/09	2	39.40	0	0.00	39.40	2	3,990	0.05%
2018/02/07	1	41.30	0	0.00	41.00	1	4,120	0.02%
2018/02/06	2	41.10	11	39.75	39.80	-9	4,188	-0.21%
2018/02/05	1	42.90	0	0.00	42.95	1	4,247	0.02%
2018/02/02	0	0.00	2	44.45	44.55	-2	4,296	-0.05%
2018/02/01	2	44.40	0	0.00	44.40	2	4,426	0.05%
2018/01/31	1	44.15	2	43.60	44.65	-1	4,595	-0.02%
2018/01/30	0	0.00	2	44.78	44.65	-2	4,746	-0.04%
2018/01/29	6	46.00	0	0.00	46.10	6	4,769	0.13%
2018/01/24	0	0.00	3	44.52	44.90	-3	5,223	-0.06%
2018/01/23	4	45.09	4	45.38	45.00	0	5,423	0.00%
2018/01/22	16	45.60	3	44.90	46.05	13	5,406	0.24%
2018/01/19	3	44.13	1	44.15	44.20	2	5,460	0.04%
2018/01/18	0	0.00	4	44.13	43.90	-4	5,588	-0.07%
2018/01/17	10	44.70	15	44.75	44.30	-5	5,933	-0.08%
2018/01/15	2	42.65	0	0.00	42.70	2	6,103	0.03%
2018/01/09	1	43.15	2	43.05	43.10	-1	7,849	-0.01%
2018/01/08	0	0.00	4	44.11	43.05	-4	8,475	-0.05%
2018/01/03	0	0.00	4	43.34	43.45	-4	8,704	-0.05%