晶豪科 (3006)-永豐金-竹科券商分點個股進出

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－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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	36.2	62.84	4	62.65	62.60	32.2	1,995	1.61%
2024/11/19	15.1	64.60	135.2	65.98	64.90	-120.1	1,960	-6.12%	大賣/鉅額交易
2024/11/18	1	67.29	0	0.00	66.70	1	1,901	0.05%
2024/11/14	11.2	66.77	1	67.80	66.80	10.2	1,909	0.54%
2024/11/13	5	68.50	0	0.00	68.50	5	1,890	0.26%
2024/11/12	1.1	69.68	0	0.00	69.00	1.1	1,923	0.06%
2024/11/11	0	0.00	5	70.14	71.20	-5	1,922	-0.26%
2024/11/08	2	70.95	1	70.30	70.20	1	1,948	0.05%
2024/11/07	132	71.61	11	71.72	71.60	121	1,980	6.11%	大買/鉅額交易
2024/11/06	1.5	68.83	16	69.15	69.00	-14.5	1,955	-0.74%
2024/11/05	0	68.40	19	68.33	68.50	-19	2,031	-0.93%
2024/11/04	1	67.30	0	0.00	67.10	1	2,211	0.05%
2024/11/01	1.2	66.73	0	0.00	68.50	1.2	2,323	0.05%
2024/10/30	1.3	67.99	2	69.20	68.10	-0.7	2,377	-0.03%
2024/10/29	4	68.12	1	67.50	67.80	3	2,407	0.13%
2024/10/28	0	0.00	2	69.05	69.50	-2	2,431	-0.08%
2024/10/25	1.1	68.95	0	0.00	69.70	1.1	2,497	0.04%
2024/10/24	5.1	69.31	0.3	70.00	69.50	4.8	2,592	0.18%
2024/10/23	1	70.60	5.2	70.99	70.60	-4.2	2,686	-0.15%
2024/10/22	0.1	70.40	1.1	70.30	70.40	-1	2,721	-0.04%
2024/10/21	0.1	70.52	1	70.30	70.70	-0.9	2,847	-0.03%
2024/10/18	7	69.51	1.6	70.24	69.40	5.5	2,941	0.19%
2024/10/17	0	71.00	0	0.00	70.90	0	2,993	0.00%
2024/10/16	0	69.80	0	0.00	69.00	0	3,056	0.00%
2024/10/15	0	69.90	2	70.70	69.70	-2	3,115	-0.06%
2024/10/14	1	69.80	1	70.38	70.20	0	3,147	0.00%
2024/10/11	15	69.26	5	69.36	69.20	10	3,218	0.31%
2024/10/09	4	69.80	0	0.00	69.50	4	3,303	0.12%
2024/10/08	0	0.00	1.2	69.92	70.70	-1.2	3,319	-0.04%
2024/10/07	1	72.00	1	71.50	71.40	0	3,403	0.00%
2024/10/04	0	0.00	2	71.40	71.40	-2	3,502	-0.06%
2024/10/01	1	72.50	3.1	71.63	72.20	-2.1	3,531	-0.06%
2024/09/30	1	73.30	2.7	72.84	72.70	-1.7	3,632	-0.05%
2024/09/27	4.1	74.62	0	0.00	74.00	4.1	3,789	0.11%
2024/09/26	8.1	74.96	41	76.35	74.70	-32.9	3,833	-0.86%
2024/09/25	1	72.90	10	72.99	72.80	-9	3,790	-0.24%
2024/09/24	2.1	72.27	1	71.10	71.70	1.1	3,831	0.03%
2024/09/23	2	71.80	2	71.80	71.70	0	3,892	0.00%
2024/09/20	0.3	71.30	8	71.69	71.10	-7.7	4,025	-0.19%
2024/09/19	0	70.10	0	0.00	70.70	0	4,173	0.00%
2024/09/18	2.1	70.42	3	69.70	69.50	-0.9	4,374	-0.02%
2024/09/16	0	71.50	4	71.28	71.30	-4	4,505	-0.09%
2024/09/13	0	70.50	0	0.00	70.70	0	5,049	0.00%
2024/09/12	4	70.25	0	0.00	70.20	4	5,205	0.08%
2024/09/11	1	68.60	0	0.00	68.60	1	5,409	0.02%
2024/09/10	17.1	68.24	3.2	67.89	68.20	13.9	5,543	0.25%
2024/09/09	3	68.10	1	67.00	69.60	2	5,671	0.04%
2024/09/06	2.1	68.98	8	68.60	68.70	-5.9	5,906	-0.10%
2024/09/05	27.1	68.42	16	68.76	68.20	11.1	5,959	0.19%
2024/09/04	23.8	69.78	1	70.00	69.30	22.8	5,936	0.38%
2024/09/03	34.2	75.88	0.2	77.00	74.90	34	5,896	0.58%
2024/09/02	14.1	77.87	0	0.00	77.00	14.1	5,892	0.24%
2024/08/30	2	79.60	0	0.00	79.40	2	5,895	0.03%
2024/08/29	2	78.75	0	0.00	79.10	2	5,928	0.03%
2024/08/28	0	80.00	0	0.00	79.50	0	5,959	0.00%
2024/08/27	2.1	79.48	0	0.00	79.80	2.1	6,027	0.04%
2024/08/26	3	80.80	0	0.00	80.40	3	6,096	0.05%
2024/08/23	5	79.88	2	80.10	81.20	3	6,265	0.05%
2024/08/21	4	81.80	0	0.00	80.90	4	6,450	0.06%
2024/08/20	0.3	82.73	0	0.00	82.30	0.3	6,564	0.00%
2024/08/19	2.1	82.00	2	81.75	82.00	0.1	6,600	0.00%
2024/08/16	6	82.18	2	82.20	81.90	4	6,645	0.06%
2024/08/15	1	80.50	1.1	80.78	80.50	-0.1	6,642	0.00%
2024/08/14	5	80.52	17	80.98	80.20	-12	6,650	-0.18%
2024/08/13	19	79.61	5	79.34	79.90	14	6,633	0.21%
2024/08/12	2.1	78.99	0	0.00	79.10	2.1	6,671	0.03%
2024/08/09	5	78.28	26	78.06	77.70	-21	6,680	-0.31%
2024/08/08	2	74.86	1.7	76.02	75.30	0.4	6,648	0.01%
2024/08/07	4	76.20	4.1	76.14	76.70	-0.1	6,681	0.00%
2024/08/06	37.5	70.84	8.1	71.36	73.30	29.4	6,681	0.44%
2024/08/05	23.7	76.48	1	74.70	74.70	22.7	6,564	0.35%
2024/08/02	19.4	84.43	4	83.20	82.90	15.4	6,511	0.24%
2024/08/01	3	87.80	31.1	88.06	88.70	-28.1	6,619	-0.42%
2024/07/31	3.5	84.96	6	85.55	84.80	-2.5	6,745	-0.04%
2024/07/30	17.4	83.05	5	83.48	83.70	12.4	6,876	0.18%
2024/07/29	36.3	84.49	5	84.62	83.60	31.3	6,917	0.45%
2024/07/26	22.4	85.56	0.1	84.90	86.40	22.3	6,865	0.32%
2024/07/23	19	90.41	1	92.68	90.10	18	6,877	0.26%
2024/07/22	34	90.26	5	90.12	91.10	29	6,893	0.42%
2024/07/19	38.6	95.18	1.1	93.78	93.70	37.5	6,874	0.55%
2024/07/18	16.2	96.82	20.2	97.13	98.40	-4	6,911	-0.06%
2024/07/17	11	98.48	31	98.49	98.20	-20	6,931	-0.29%
2024/07/16	25	98.35	16	98.58	97.20	9	6,939	0.13%
2024/07/15	16	97.09	5	96.50	96.30	11	6,937	0.16%
2024/07/12	14.7	96.91	1	97.80	96.90	13.7	6,918	0.20%
2024/07/11	17.3	98.57	2	100.00	98.20	15.3	6,892	0.22%
2024/07/10	1	99.91	1	100.50	99.90	0	6,890	0.00%
2024/07/09	11.6	99.76	22.2	100.78	101.00	-10.6	6,903	-0.15%
2024/07/08	12.3	102.99	29	103.25	103.50	-16.7	6,857	-0.24%
2024/07/05	16.4	101.81	2	100.75	101.00	14.4	6,774	0.21%
2024/07/04	4.2	102.96	5	102.70	101.50	-0.8	6,915	-0.01%
2024/07/03	18.1	100.70	52.3	100.96	103.00	-34.2	6,883	-0.50%
2024/07/02	29.6	95.63	10.6	95.30	95.10	19	6,737	0.28%
2024/07/01	39.6	98.19	3	98.60	97.60	36.6	6,706	0.55%
2024/06/28	3.4	99.47	3	99.30	100.50	0.4	6,692	0.01%
2024/06/27	12.1	100.11	24	100.00	99.60	-12	6,648	-0.18%
2024/06/26	9.1	102.84	15.5	103.11	102.00	-6.4	6,586	-0.10%
2024/06/25	28.7	100.51	25.1	102.43	104.00	3.6	6,481	0.06%
2024/06/24	13.1	104.42	6.4	104.31	104.50	6.7	6,387	0.10%
2024/06/21	7.9	104.44	0	105.00	103.50	7.8	6,242	0.13%
2024/06/20	32.2	102.25	48.4	103.84	105.00	-16.2	6,143	-0.26%
2024/06/19	20.1	98.64	13.6	97.88	96.10	6.6	5,799	0.11%
2024/06/18	19.2	100.83	23.1	99.92	99.40	-3.9	5,769	-0.07%
2024/06/17	14	98.02	21.2	99.15	99.90	-7.1	5,593	-0.13%
2024/06/14	13	98.05	10	98.60	98.00	3	5,487	0.05%
2024/06/13	12.2	96.81	28.8	97.64	98.90	-16.7	5,365	-0.31%
2024/06/12	3.1	94.02	15	95.20	94.40	-11.9	5,162	-0.23%
2024/06/11	22.1	93.31	25.2	93.87	93.80	-3.1	5,167	-0.06%
2024/06/07	1	90.83	11	92.88	92.60	-10	5,209	-0.19%
2024/06/06	0	91.00	1	91.20	90.70	-1	5,258	-0.02%
2024/06/05	2.1	91.30	0	0.00	90.90	2.1	5,294	0.04%
2024/06/04	14	92.75	2.3	91.83	91.90	11.7	5,565	0.21%
2024/06/03	10.2	92.89	0	0.00	94.30	10.2	5,679	0.18%
2024/05/31	12.5	93.14	9	94.04	92.30	3.5	5,722	0.06%
2024/05/30	2.1	95.00	1	95.30	94.40	1.1	5,869	0.02%
2024/05/29	8.4	97.29	28.2	97.66	96.30	-19.8	6,372	-0.31%
2024/05/28	11	95.78	17.2	96.46	96.00	-6.2	6,721	-0.09%
2024/05/27	7.1	94.30	6	93.50	93.80	1.1	6,662	0.02%
2024/05/24	12.1	94.12	21.2	93.39	94.20	-9.1	6,746	-0.14%
2024/05/23	0.6	91.11	0.3	92.70	91.00	0.3	6,636	0.00%
2024/05/22	7	92.00	11	91.82	92.20	-4	6,727	-0.06%
2024/05/21	2.1	90.48	111	90.10	90.50	-108.9	6,760	-1.61%	大賣/鉅額交易
2024/05/20	4.2	90.22	4	90.65	90.40	0.2	6,873	0.00%
2024/05/17	1.1	90.81	0	0.00	90.80	1.1	6,912	0.02%
2024/05/16	2.2	91.50	7	91.36	91.70	-4.8	6,992	-0.07%
2024/05/15	7.4	89.91	18	90.46	89.30	-10.6	6,999	-0.15%
2024/05/14	3.2	90.46	2	90.75	90.40	1.2	7,053	0.02%
2024/05/13	4.3	90.68	14	90.93	90.40	-9.7	7,074	-0.14%
2024/05/10	10.2	90.28	9	91.14	91.60	1.1	7,071	0.02%
2024/05/09	14.3	90.43	4	90.68	90.20	10.3	7,041	0.15%
2024/05/08	2.7	92.38	5	91.96	92.60	-2.3	7,023	-0.03%
2024/05/07	8.2	93.15	21.2	93.94	93.10	-13	7,003	-0.19%
2024/05/06	29.4	92.73	17.1	92.73	92.90	12.3	6,867	0.18%
2024/05/03	5.2	91.35	51.1	91.63	91.10	-45.9	6,731	-0.68%
2024/05/02	5.8	89.61	29.4	90.35	89.80	-23.7	6,590	-0.36%
2024/04/30	2.4	88.66	3	88.90	89.00	-0.6	6,635	-0.01%
2024/04/29	3.2	87.72	14.2	87.97	88.50	-11	6,699	-0.16%
2024/04/26	11.5	87.03	9	86.91	87.00	2.5	6,709	0.04%
2024/04/25	9.7	86.03	36.3	86.72	86.80	-26.6	6,717	-0.40%
2024/04/24	20	84.40	74.3	83.93	85.40	-54.3	6,684	-0.81%
2024/04/23	12.3	79.46	32.2	80.03	80.50	-19.9	6,682	-0.30%
2024/04/22	7.4	77.45	3	76.53	76.10	4.4	6,654	0.07%
2024/04/19	18.6	78.66	14.1	79.88	79.10	4.5	6,756	0.07%
2024/04/18	0	0.00	2.4	82.28	82.10	-2.4	6,728	-0.04%
2024/04/17	4.1	82.00	2.1	82.48	82.00	2	6,817	0.03%
2024/04/16	60.9	81.69	13	81.65	81.40	47.9	6,820	0.70%
2024/04/15	22.1	85.98	12	85.52	85.40	10.1	6,819	0.15%
2024/04/12	8.1	87.73	0	0.00	87.80	8.1	6,916	0.12%
2024/04/11	12.4	87.00	15	87.20	86.80	-2.7	6,958	-0.04%
2024/04/10	20.2	87.72	27.2	88.13	87.80	-7	7,129	-0.10%
2024/04/09	38	86.63	9	85.70	85.50	29	7,168	0.40%
2024/04/08	21.4	86.35	19.2	85.90	85.90	2.3	7,283	0.03%
2024/04/03	6.2	85.90	1.1	86.06	86.10	5.1	7,939	0.06%
2024/04/02	1.2	86.97	0	0.00	87.00	1.2	8,545	0.01%
2024/04/01	0	0.00	40	87.95	87.70	-40	9,381	-0.43%
2024/03/29	9.1	87.27	0	0.00	86.90	9.1	9,821	0.09%
2024/03/28	0	0.00	0	89.00	87.50	0	9,982	0.00%
2024/03/27	11.1	88.40	12	90.67	88.10	-0.9	10,472	-0.01%
2024/03/26	11.1	88.48	8	90.05	86.90	3.1	10,622	0.03%
2024/03/25	15.2	89.27	4	90.40	89.00	11.2	10,817	0.10%
2024/03/22	18	89.63	78.3	89.30	91.30	-60.3	11,127	-0.54%
2024/03/21	57.2	87.35	11.2	87.14	87.50	46	11,590	0.40%
2024/03/20	3.6	84.98	5	84.90	84.50	-1.4	11,993	-0.01%
2024/03/19	1.4	85.27	0	0.00	85.30	1.4	12,189	0.01%
2024/03/18	6.2	85.06	0	0.00	86.30	6.2	12,273	0.05%
2024/03/15	12.5	84.64	5.1	84.80	84.30	7.4	12,360	0.06%
2024/03/14	29.1	84.46	9.1	84.15	84.20	20.1	12,542	0.16%
2024/03/13	21.2	86.24	10	86.37	85.70	11.2	12,709	0.09%
2024/03/12	20	87.78	1.1	87.14	87.60	19	12,730	0.15%
2024/03/11	3.2	87.11	0	0.00	88.10	3.2	12,730	0.03%
2024/03/08	53.8	88.27	0.1	86.70	86.20	53.8	12,738	0.42%
2024/03/07	30.7	92.25	7.1	92.60	91.60	23.6	12,498	0.19%
2024/03/06	21.1	95.11	2.1	95.00	94.20	19	12,427	0.15%
2024/03/05	5.4	97.09	6.1	96.18	96.00	-0.7	12,475	-0.01%
2024/03/04	35.2	100.34	52.8	100.75	97.80	-17.6	12,374	-0.14%
2024/03/01	10.1	96.86	65.3	96.14	97.70	-55.2	11,957	-0.46%
2024/02/29	7.2	92.20	12.5	92.86	93.50	-5.4	11,675	-0.05%
2024/02/27	10.2	92.50	14.3	93.03	91.40	-4.1	12,013	-0.03%
2024/02/26	2.4	90.93	7.1	91.10	90.90	-4.8	12,614	-0.04%
2024/02/23	26.6	92.34	0.3	94.10	91.50	26.3	12,676	0.21%
2024/02/22	11.2	93.11	53	93.20	93.00	-41.8	12,679	-0.33%
2024/02/21	55.2	95.00	14.1	94.72	94.20	41.1	12,772	0.32%
2024/02/20	0.2	93.67	10.3	94.31	93.00	-10.1	12,820	-0.08%
2024/02/19	12	94.08	8	94.09	93.70	4	13,057	0.03%
2024/02/16	1.1	93.26	2.1	93.10	93.00	-1.1	13,362	-0.01%
2024/02/15	1	93.00	3.2	92.86	93.10	-2.2	13,637	-0.02%
2024/02/05	0.2	90.23	0	0.00	90.00	0.2	13,778	0.00%
2024/02/02	19.1	92.62	13	91.35	91.00	6.1	13,828	0.04%
2024/02/01	10	92.40	12.1	92.44	92.40	-2.1	13,835	-0.02%
2024/01/31	1.1	91.35	23.1	91.50	92.20	-22	13,903	-0.16%
2024/01/30	0.1	92.37	3	91.93	91.90	-2.9	13,939	-0.02%
2024/01/26	10.3	93.00	14.1	92.73	92.80	-3.8	14,142	-0.03%
2024/01/25	1	92.88	0	0.00	92.10	1	14,364	0.01%
2024/01/24	10.1	94.77	10.1	94.93	93.10	0	14,438	0.00%
2024/01/23	3.1	94.60	32.2	93.56	94.20	-29.1	14,383	-0.20%
2024/01/22	25	93.90	13.1	93.67	93.90	11.9	14,346	0.08%
2024/01/19	1	90.99	19	91.13	91.20	-18	14,326	-0.13%
2024/01/18	13.1	88.72	3.1	89.69	89.80	10	14,408	0.07%
2024/01/17	23.4	91.36	12	90.40	89.10	11.4	14,443	0.08%
2024/01/16	2.1	92.75	18.1	93.29	92.10	-16.1	14,495	-0.11%
2024/01/15	40	93.36	33.4	93.93	94.00	6.7	14,638	0.05%
2024/01/12	30	90.77	5.1	90.80	90.30	24.9	14,669	0.17%
2024/01/11	23	90.81	13.3	91.60	91.90	9.7	14,781	0.07%
2024/01/10	29.1	91.22	22.2	90.96	90.90	6.9	14,929	0.05%
2024/01/09	7.3	91.53	6	91.83	91.00	1.3	15,123	0.01%
2024/01/08	62.4	92.34	25.2	91.64	91.50	37.2	15,235	0.24%
2024/01/05	12.1	94.11	13	94.26	94.10	-1	15,400	-0.01%
2024/01/04	32.9	94.37	11.1	93.85	93.80	21.8	15,901	0.14%
2024/01/03	36.5	95.04	27.2	95.87	95.90	9.4	16,468	0.06%
2024/01/02	46.6	97.28	4.1	97.46	95.80	42.4	16,879	0.25%
2023/12/29	88.1	99.89	26.1	100.12	98.00	62	16,973	0.37%
2023/12/28	28.3	106.56	28.1	106.91	106.50	0.1	16,790	0.00%
2023/12/27	47.5	104.37	139.7	103.11	106.50	-92.2	16,505	-0.56%	大賣/
2023/12/26	99	98.98	44.2	99.12	99.00	54.8	15,713	0.35%
2023/12/25	7	97.91	5	98.18	97.30	2	15,376	0.01%
2023/12/22	29.2	97.67	37.3	97.39	97.10	-8.1	15,220	-0.05%
2023/12/21	19.1	94.61	32.5	94.22	94.90	-13.4	14,733	-0.09%
2023/12/20	41.6	94.33	13.4	95.78	93.20	28.2	14,532	0.19%
2023/12/19	33.5	95.45	40	97.89	96.00	-6.5	14,283	-0.05%
2023/12/18	76.2	98.58	80.6	99.03	98.60	-4.4	13,939	-0.03%
2023/12/15	29.2	96.77	46.3	97.48	96.20	-17.1	13,327	-0.13%
2023/12/14	21.2	93.49	61.1	95.03	94.10	-39.9	12,871	-0.31%
2023/12/13	13	94.72	11.2	95.63	94.20	1.9	12,751	0.01%
2023/12/12	3	94.50	9	96.12	94.50	-6	12,899	-0.05%
2023/12/11	15	94.88	34.3	95.12	94.90	-19.3	13,012	-0.15%
2023/12/08	19	93.21	28.1	94.05	92.80	-9.1	12,840	-0.07%
2023/12/07	15	91.36	10	92.50	90.80	5	12,642	0.04%
2023/12/06	38.2	92.80	11	91.60	93.20	27.2	12,616	0.22%
2023/12/05	18.2	90.29	4	91.70	90.00	14.2	12,628	0.11%
2023/12/04	13.1	91.29	0	0.00	91.30	13.1	12,807	0.10%
2023/12/01	13.2	92.99	0	0.00	92.50	13.2	12,827	0.10%
2023/11/30	11.1	95.13	21	95.75	94.50	-9.9	12,799	-0.08%
2023/11/29	10	94.24	9	94.74	94.60	1	12,692	0.01%
2023/11/28	10.1	94.14	40.2	93.11	94.60	-30.1	12,595	-0.24%
2023/11/27	7.6	90.98	7.2	90.48	90.50	0.4	12,468	0.00%
2023/11/24	56.3	94.90	22	96.94	93.60	34.3	12,281	0.28%
2023/11/23	72.8	99.25	64.7	98.79	97.80	8	11,856	0.07%
2023/11/22	23.1	95.34	12	94.69	95.40	11.1	11,103	0.10%
2023/11/21	12.1	94.75	0	0.00	94.10	12.1	11,002	0.11%
2023/11/20	5.1	97.18	4	96.60	95.90	1.1	10,868	0.01%
2023/11/17	3.2	95.06	8.1	96.10	96.70	-4.9	10,684	-0.05%
2023/11/16	10	95.99	9.1	97.41	94.60	0.9	10,505	0.01%
2023/11/15	13	96.20	53.2	96.27	95.10	-40.2	10,204	-0.39%
2023/11/14	15	94.33	20	95.30	94.80	-5	9,805	-0.05%
2023/11/13	13.1	93.51	15.3	94.02	94.40	-2.3	9,481	-0.02%
2023/11/10	12.1	91.47	10.1	91.32	90.00	2	9,262	0.02%
2023/11/09	4	91.58	4	91.35	90.30	0	9,186	0.00%
2023/11/08	36	92.16	6.3	91.91	91.60	29.7	9,185	0.32%
2023/11/07	11	93.75	1	93.80	93.90	10	9,080	0.11%
2023/11/06	1	92.50	7.4	93.34	93.50	-6.4	9,014	-0.07%
2023/11/03	5	91.76	6	91.90	92.60	-1	8,903	-0.01%
2023/11/02	15	90.28	28.1	91.19	91.40	-13.1	8,743	-0.15%
2023/11/01	13.2	87.19	16.5	86.78	86.90	-3.3	8,490	-0.04%
2023/10/31	3.6	85.94	19	86.71	83.90	-15.4	8,387	-0.18%
2023/10/30	28	86.41	11	87.97	86.30	17	8,340	0.20%
2023/10/27	11.2	85.86	6	85.33	85.60	5.2	8,296	0.06%
2023/10/26	22.4	87.87	5	88.00	86.80	17.4	8,238	0.21%
2023/10/25	8.1	91.72	10.1	93.18	91.00	-2	8,206	-0.02%
2023/10/24	4.1	92.88	13	92.66	92.80	-8.9	8,170	-0.11%
2023/10/23	9.1	94.17	8.1	94.62	93.20	1	8,034	0.01%
2023/10/20	10.2	93.52	8.2	91.98	93.90	2	7,842	0.03%
2023/10/19	6.1	92.35	18	91.88	92.00	-12	7,676	-0.16%
2023/10/18	9.3	93.25	1.1	91.74	92.80	8.2	7,555	0.11%
2023/10/17	28.2	95.48	18.2	95.15	93.30	10	7,316	0.14%
2023/10/16	5.1	94.21	3.5	94.29	93.90	1.6	7,106	0.02%
2023/10/13	18.1	96.88	22	97.14	97.20	-3.9	6,938	-0.06%
2023/10/12	15.2	96.05	36.4	95.57	97.10	-21.2	6,667	-0.32%
2023/10/11	62	95.64	40.6	95.42	93.70	21.4	6,107	0.35%
2023/10/06	14	90.77	54.6	91.43	94.40	-40.6	5,365	-0.76%
2023/10/05	35	86.83	18	87.34	86.70	17	4,757	0.36%
2023/10/04	82.1	88.36	23	88.03	86.70	59.1	4,523	1.31%
2023/10/03	2	88.65	31.6	87.78	90.00	-29.6	4,052	-0.73%
2023/10/02	1	82.00	22.5	82.41	81.90	-21.5	3,790	-0.57%
2023/09/28	31.3	78.25	1	78.98	77.50	30.2	3,717	0.81%
2023/09/27	41	81.14	1	81.90	81.50	40	3,621	1.10%
2023/09/26	8.1	82.10	2	83.69	81.50	6	3,628	0.17%
2023/09/25	0.1	84.00	2	83.95	84.40	-1.9	3,647	-0.05%
2023/09/22	1.1	83.72	6	83.88	83.90	-4.9	3,658	-0.14%
2023/09/21	7.2	82.67	4	82.50	83.10	3.1	3,731	0.08%
2023/09/20	11.2	83.89	14.1	84.12	83.80	-2.9	3,726	-0.08%
2023/09/19	1.1	85.00	2	85.10	85.30	-0.9	3,716	-0.02%
2023/09/18	3.1	86.79	3	86.97	86.50	0.1	3,687	0.00%
2023/09/15	13	85.15	18.7	87.43	88.00	-5.7	3,669	-0.16%
2023/09/14	2	84.40	17.3	84.47	84.40	-15.3	3,468	-0.44%
2023/09/13	0	0.00	1.1	80.90	81.10	-1.1	3,336	-0.03%
2023/09/12	1.5	80.73	11	81.08	82.10	-9.5	3,409	-0.28%
2023/09/11	4	82.70	4.1	82.09	81.40	-0.1	3,421	0.00%
2023/09/08	6.2	81.79	4	81.50	81.10	2.2	3,384	0.06%
2023/09/07	6	82.50	21.9	82.75	82.60	-15.9	3,366	-0.47%
2023/09/06	1.1	79.39	23.2	79.47	79.10	-22.1	3,141	-0.70%
2023/09/05	1	77.80	7.2	77.13	78.00	-6.2	3,091	-0.20%
2023/09/01	0	0.00	1	75.90	75.90	-1	3,179	-0.03%
2023/08/31	3	74.58	3	75.17	74.60	0	3,227	0.00%
2023/08/30	15	74.18	4.1	73.49	74.00	10.9	3,237	0.34%
2023/08/29	0	71.20	0	0.00	71.60	0	3,261	0.00%
2023/08/25	0	70.60	0	0.00	70.40	0	3,864	0.00%
2023/08/24	2	70.15	0	0.00	70.50	2	3,987	0.05%
2023/08/18	2.2	71.67	0.1	71.40	70.80	2.1	4,585	0.05%
2023/08/17	21.1	70.70	21	71.16	71.50	0.1	4,649	0.00%
2023/08/16	0	70.20	1	70.20	70.20	-1	4,748	-0.02%
2023/08/15	0.3	69.89	2	70.00	70.00	-1.7	4,851	-0.04%
2023/08/14	10.2	69.54	4	69.00	68.30	6.2	5,012	0.12%
2023/08/11	0	0.00	1	73.60	73.50	-1	5,246	-0.02%
2023/08/10	1.2	74.37	0	0.00	74.30	1.2	5,432	0.02%
2023/08/09	1.1	76.15	2	76.20	76.30	-0.9	5,468	-0.02%
2023/08/08	1.2	76.64	0	0.00	76.50	1.2	5,589	0.02%
2023/08/07	1	76.10	2	77.05	77.40	-1	5,980	-0.02%
2023/08/04	1	76.90	3	76.80	76.90	-2	6,023	-0.03%
2023/08/02	7.1	77.08	0	0.00	76.70	7.1	6,144	0.12%
2023/08/01	1	78.80	3	78.63	78.70	-2	6,218	-0.03%
2023/07/31	3	78.57	1	79.60	78.00	2	6,274	0.03%
2023/07/28	1.1	79.33	16.2	79.68	78.70	-15.1	6,365	-0.24%
2023/07/27	6.1	76.77	8	77.16	77.30	-1.9	6,376	-0.03%
2023/07/26	3	74.17	0	0.00	73.40	3	6,357	0.05%
2023/07/25	0	76.09	1	75.80	75.60	-1	6,422	-0.01%
2023/07/24	18.1	75.75	5	75.26	75.10	13.1	6,526	0.20%
2023/07/21	4.5	77.02	2	77.30	77.50	2.5	6,553	0.04%
2023/07/20	0	0.00	2	78.35	78.40	-2	6,608	-0.03%
2023/07/19	2.5	77.87	2	78.80	77.20	0.5	6,638	0.01%
2023/07/18	8	77.60	0	0.00	77.60	8	6,699	0.12%
2023/07/17	0.1	77.30	5.1	79.00	79.10	-5	6,752	-0.07%
2023/07/14	10.2	77.61	0	77.90	77.70	10.2	6,804	0.15%
2023/07/13	9	78.51	6	79.65	78.10	3	6,876	0.04%
2023/07/12	2.7	78.81	0	0.00	78.40	2.7	6,990	0.04%
2023/07/11	0.2	79.18	6.3	78.80	79.30	-6.1	7,184	-0.08%
2023/07/10	9.3	76.73	0	0.00	76.70	9.3	7,530	0.12%
2023/07/07	16.6	77.63	0	0.00	77.40	16.6	8,160	0.20%
2023/07/06	12	80.71	0	0.00	80.40	12	8,835	0.14%
2023/07/05	3	80.70	1.1	80.83	80.50	1.9	8,981	0.02%
2023/07/04	0	0.00	7.1	81.01	81.30	-7.1	9,253	-0.08%
2023/07/03	2	82.15	20.3	82.00	81.50	-18.3	9,335	-0.20%
2023/06/30	1.1	81.06	2.3	82.47	82.10	-1.3	9,685	-0.01%
2023/06/29	33.3	83.40	36.5	81.78	81.70	-3.3	9,764	-0.03%
2023/06/28	2.4	80.37	1	81.30	80.10	1.4	9,688	0.01%
2023/06/27	2.1	80.78	0.5	81.40	80.00	1.6	9,680	0.02%
2023/06/26	7.2	81.27	0	0.00	81.30	7.2	9,683	0.07%
2023/06/21	9.6	83.78	19	84.35	83.50	-9.4	9,704	-0.10%
2023/06/20	10	86.07	0	0.00	85.80	10	9,637	0.10%
2023/06/19	1	89.70	2	89.15	88.10	-1	9,601	-0.01%
2023/06/16	9	88.72	1	88.80	89.50	8	9,541	0.08%
2023/06/15	5	88.20	2	88.40	88.10	3	9,426	0.03%
2023/06/14	23.1	87.36	22	87.88	86.90	1.1	9,389	0.01%
2023/06/13	11.3	89.04	7	89.01	87.40	4.3	9,374	0.05%
2023/06/12	1.1	87.26	1.2	86.38	87.00	-0.1	9,333	0.00%
2023/06/09	1	86.00	0	86.60	86.20	1	9,311	0.01%
2023/06/08	11.1	86.29	4	86.70	85.50	7.1	9,299	0.08%
2023/06/07	0	0.00	7	88.46	89.20	-7	9,253	-0.08%
2023/06/06	6	86.43	20	86.98	87.40	-14	9,200	-0.15%
2023/06/05	0	0.00	16	88.63	88.60	-16	9,165	-0.17%
2023/06/02	1	88.10	0	0.00	87.70	1	9,175	0.01%
2023/06/01	19	86.94	9.1	87.42	86.90	9.9	9,233	0.11%
2023/05/31	39.1	89.74	29.6	89.82	88.40	9.5	9,351	0.10%
2023/05/30	1	87.80	6.3	87.70	88.40	-5.3	8,932	-0.06%
2023/05/29	42	85.83	64.3	86.59	88.20	-22.3	8,924	-0.25%
2023/05/26	13	83.06	7.1	82.64	82.90	5.9	8,674	0.07%
2023/05/25	4	82.68	1	83.00	82.60	3	8,601	0.03%
2023/05/24	6	82.83	35	82.70	82.60	-29	8,610	-0.34%
2023/05/23	2	80.65	3	82.40	82.80	-1	8,640	-0.01%
2023/05/22	14	81.09	8.4	81.63	81.00	5.6	8,641	0.07%
2023/05/19	35	81.30	9.2	81.23	80.30	25.8	8,639	0.30%
2023/05/18	19	82.86	33	83.55	82.10	-14	8,575	-0.16%
2023/05/17	42	82.55	17	82.91	82.80	25	8,470	0.30%
2023/05/16	29.4	80.22	9	80.10	79.50	20.4	8,189	0.25%
2023/05/15	5	77.66	17	78.04	77.20	-12	8,029	-0.15%
2023/05/12	22	77.90	2	78.75	78.90	20	8,012	0.25%
2023/05/11	11.2	78.85	15	78.93	78.50	-3.8	7,903	-0.05%
2023/05/10	3	76.27	0	0.00	76.40	3	7,560	0.04%
2023/05/09	3	75.86	0	0.00	76.50	3	7,550	0.04%
2023/05/08	2	77.20	6	77.08	77.10	-4	7,487	-0.05%
2023/05/05	4	75.75	0	0.00	75.00	4	7,472	0.05%
2023/05/04	11.5	76.14	0.6	75.97	75.50	10.9	7,669	0.14%
2023/05/03	8.7	77.94	2	78.90	77.30	6.6	7,660	0.09%
2023/05/02	3	80.47	0.3	80.40	80.30	2.7	7,633	0.04%
2023/04/28	2.1	81.00	3.3	81.18	81.00	-1.3	7,702	-0.02%
2023/04/27	10.1	79.80	12.3	81.02	79.20	-2.3	7,606	-0.03%
2023/04/26	4.6	78.09	0	0.00	78.60	4.6	7,507	0.06%
2023/04/25	18.1	81.84	11	79.70	79.60	7.1	7,458	0.10%
2023/04/24	1	83.50	0	83.30	83.10	1	7,392	0.01%
2023/04/21	3.1	82.82	5	85.30	82.90	-1.9	7,385	-0.03%
2023/04/20	8.2	86.16	21.2	86.05	85.20	-13	7,404	-0.18%
2023/04/19	0.1	87.50	1	87.50	87.50	-1	7,393	-0.01%
2023/04/18	5	89.00	1	89.80	88.50	4	7,363	0.05%
2023/04/17	8.1	89.21	1	90.20	90.20	7.1	7,372	0.10%
2023/04/14	6.5	90.15	6	89.48	88.30	0.5	7,251	0.01%
2023/04/13	7.2	91.37	15	90.82	89.30	-7.8	7,066	-0.11%
2023/04/12	51.4	91.75	48	92.41	95.40	3.4	6,675	0.05%
2023/04/11	17	89.63	29	87.67	90.40	-12	6,027	-0.20%
2023/04/10	18	84.64	2.3	83.74	83.40	15.8	5,275	0.30%
2023/04/07	28	85.19	7	84.99	84.00	21	5,117	0.41%
2023/04/06	4.6	81.50	11	81.68	81.70	-6.4	4,834	-0.13%
2023/03/31	18	85.52	35	81.90	83.30	-17	4,761	-0.36%
2023/03/30	2	80.95	9.5	81.01	79.50	-7.5	4,387	-0.17%
2023/03/29	5.1	77.61	12	77.66	77.90	-6.9	4,307	-0.16%
2023/03/28	4	78.75	1	78.90	78.10	3	4,332	0.07%
2023/03/27	1	80.50	0	0.00	79.70	1	4,316	0.02%
2023/03/24	22.1	80.84	21	81.10	81.30	1.1	4,288	0.03%
2023/03/23	2	80.10	1	80.00	80.00	1	4,230	0.02%
2023/03/22	9	79.69	4	79.60	79.80	5	4,221	0.12%
2023/03/21	2	79.80	0	0.00	80.10	2	4,214	0.05%
2023/03/20	0	78.79	12	78.85	78.90	-12	4,193	-0.29%
2023/03/17	0	77.44	0	0.00	77.40	0	4,189	0.00%
2023/03/16	12.1	76.13	0	0.00	76.00	12.1	4,209	0.29%
2023/03/15	3	77.73	2	78.40	77.30	1	4,292	0.02%
2023/03/14	6	77.07	7	76.84	77.00	-1	4,350	-0.02%
2023/03/13	3	76.61	0	0.00	77.50	3	4,424	0.07%
2023/03/10	2.6	77.04	4	77.20	77.20	-1.4	4,491	-0.03%
2023/03/09	5.1	79.58	0	0.00	79.20	5.1	4,553	0.11%
2023/03/08	1.1	79.62	0	0.00	79.70	1.1	4,574	0.02%
2023/03/07	6.1	79.27	1	79.20	79.00	5.1	4,603	0.11%
2023/03/06	7	81.20	3.5	80.74	80.30	3.5	4,617	0.08%
2023/03/03	12	81.11	9	80.93	81.50	3	4,709	0.06%
2023/03/02	3.6	75.56	0	0.00	75.30	3.6	4,504	0.08%
2023/03/01	3.1	76.09	9	75.68	75.30	-5.9	4,497	-0.13%
2023/02/24	7.1	79.52	0	0.00	78.90	7.1	4,454	0.16%
2023/02/23	1	83.10	3	83.13	83.50	-2	4,434	-0.05%
2023/02/22	2	82.25	7	82.11	82.00	-5	4,662	-0.11%
2023/02/21	4	83.60	12	83.30	83.90	-8	5,227	-0.15%
2023/02/20	2.1	82.56	2	82.80	82.90	0.1	5,457	0.00%
2023/02/17	5	81.20	7	81.99	80.70	-2	5,453	-0.04%
2023/02/16	8	79.60	5	80.26	81.10	3	5,428	0.06%
2023/02/13	0.1	76.80	13	77.03	76.70	-12.9	5,568	-0.23%
2023/02/10	1	79.00	2	78.70	78.60	-1	5,608	-0.02%
2023/02/09	6	79.77	2	79.70	79.40	4	5,636	0.07%
2023/02/08	3	80.47	0	0.00	80.40	3	5,649	0.05%
2023/02/07	6	79.90	1	79.70	79.70	5	5,645	0.09%
2023/02/06	1	79.00	3	79.33	79.60	-2	5,676	-0.04%
2023/02/03	1	81.20	4.1	81.57	81.50	-3.1	5,641	-0.05%
2023/02/02	15	82.39	14.9	81.91	82.70	0.1	5,594	0.00%
2023/02/01	2	78.80	9.8	78.21	79.00	-7.7	5,494	-0.14%
2023/01/31	37	76.81	36	76.69	77.80	1	5,401	0.02%
2023/01/30	4.1	75.48	4	75.50	76.40	0.1	5,323	0.00%
2023/01/17	4	72.45	3	72.70	72.50	1	5,237	0.02%
2023/01/16	8	71.41	1	71.80	71.80	7	5,278	0.13%
2023/01/13	1	71.70	3	71.60	71.00	-2	5,309	-0.04%
2023/01/12	1	72.30	0	0.00	72.20	1	5,361	0.02%
2023/01/11	3	73.20	0	0.00	72.90	3	5,391	0.06%
2023/01/10	5	73.42	7	72.90	72.80	-2	5,429	-0.04%
2023/01/09	8	72.06	4.1	71.95	72.00	4	5,357	0.07%
2023/01/06	3	71.10	4	70.83	71.00	-1	5,343	-0.02%
2023/01/05	2	69.80	9	71.30	69.30	-7	5,345	-0.13%
2023/01/04	0.1	68.30	1.1	68.13	68.20	-1.1	5,307	-0.02%
2023/01/03	2	66.95	7	66.36	67.40	-5	5,384	-0.09%
2022/12/29	1	64.90	8	65.09	65.50	-7	5,502	-0.13%
2022/12/28	1	64.80	0	0.00	64.50	1	5,798	0.02%
2022/12/23	1.1	64.21	1	65.30	66.20	0.1	6,004	0.00%
2022/12/22	2	66.60	0	0.00	66.20	2	6,016	0.03%
2022/12/21	1	67.10	2	66.85	66.30	-1	6,041	-0.02%
2022/12/20	3	68.93	2	69.25	66.70	1	6,045	0.02%
2022/12/16	3	69.87	2	70.00	69.80	1	6,088	0.02%
2022/12/15	1	70.70	0.1	71.48	71.00	0.9	6,109	0.02%
2022/12/14	1	71.20	4.1	71.35	71.10	-3.1	6,116	-0.05%
2022/12/09	3	70.07	1	70.60	69.80	2	6,104	0.03%
2022/12/08	3	69.67	1	70.20	69.60	2	6,106	0.03%
2022/12/07	1.3	70.33	0	0.00	69.50	1.3	6,099	0.02%
2022/12/06	3.1	73.47	0	0.00	72.50	3.1	6,032	0.05%
2022/12/05	1	76.80	0	0.00	76.30	1	5,967	0.02%
2022/12/02	14	76.14	16	75.81	76.10	-2	5,958	-0.03%
2022/12/01	15	75.08	9.3	74.92	75.00	5.7	5,905	0.10%
2022/11/30	1	72.80	1	72.80	72.90	0	5,877	0.00%
2022/11/29	3	71.67	1	71.60	71.50	2	5,948	0.03%
2022/11/28	5.1	72.76	4	72.80	72.80	1.1	5,931	0.02%
2022/11/25	23.7	73.40	29	73.47	72.60	-5.3	5,916	-0.09%
2022/11/24	3	75.60	0	0.00	76.90	3	5,713	0.05%
2022/11/23	5.1	75.10	0	0.00	75.10	5.1	5,706	0.09%
2022/11/22	6	74.88	8	74.81	74.50	-2	5,738	-0.03%
2022/11/21	12	76.56	6	76.97	75.50	6	5,732	0.10%
2022/11/18	18	78.02	34	78.88	77.30	-16	5,687	-0.28%
2022/11/17	54	78.13	36	78.12	78.80	18	5,449	0.33%
2022/11/16	5	75.58	21	76.02	78.20	-16	4,874	-0.33%
2022/11/15	4	71.00	6	71.17	71.10	-2	4,611	-0.04%
2022/11/14	6.1	70.65	3	70.50	70.60	3.1	4,618	0.07%
2022/11/11	5	69.66	9	71.44	71.10	-4	4,619	-0.09%
2022/11/10	2	67.70	7	67.73	68.00	-5	4,493	-0.11%
2022/11/09	0	0.00	7	67.83	67.80	-7	4,664	-0.15%
2022/11/08	6	67.70	13	67.56	66.50	-7	4,761	-0.15%
2022/11/07	8	66.73	5	66.96	66.40	3	4,790	0.06%
2022/11/04	1	64.20	1	65.00	65.60	0	4,774	0.00%
2022/11/03	0	0.00	5	64.78	65.00	-5	4,775	-0.10%
2022/11/02	0	0.00	8	63.93	63.60	-8	4,769	-0.17%
2022/10/31	1	62.40	3	63.43	62.40	-2	4,775	-0.04%
2022/10/28	15	61.45	7	61.93	62.40	8	4,779	0.17%
2022/10/27	0	0.00	1	65.10	65.50	-1	4,668	-0.02%
2022/10/25	1	64.60	2	64.70	63.90	-1	4,773	-0.02%
2022/10/24	1	66.30	1	67.40	65.20	0	4,779	0.00%
2022/10/21	2	66.35	1	66.70	65.10	1	4,787	0.02%
2022/10/20	1	64.60	2	66.35	67.60	-1	4,789	-0.02%
2022/10/19	6	66.57	1	66.20	65.60	5	4,846	0.10%
2022/10/18	0	0.00	3	66.67	67.50	-3	4,834	-0.06%
2022/10/17	2	62.80	1	64.60	66.00	1	4,872	0.02%
2022/10/14	7	64.59	6	63.80	64.60	1	4,999	0.02%
2022/10/13	1	60.70	2	61.20	60.50	-1	5,060	-0.02%
2022/10/12	1	63.80	4	63.48	63.50	-3	5,071	-0.06%
2022/10/11	3	63.53	16	63.62	63.10	-13	5,096	-0.26%
2022/10/07	3	69.00	0	0.00	68.50	3	5,077	0.06%
2022/10/06	14	70.04	14	70.04	70.10	0	5,125	0.00%
2022/10/05	30	70.31	17.1	70.24	71.50	13	5,108	0.25%
2022/10/04	18	68.68	9	68.34	70.40	9	4,902	0.18%
2022/10/03	2	64.20	7	64.33	64.90	-5	4,804	-0.10%
2022/09/30	3	62.37	4	62.28	63.80	-1	4,937	-0.02%
2022/09/29	5	62.80	2	63.00	61.90	3	5,048	0.06%
2022/09/28	9.1	62.42	3	60.93	60.30	6.1	5,160	0.12%
2022/09/27	1	64.10	2	64.10	64.60	-1	5,367	-0.02%
2022/09/26	6.3	64.56	7	64.63	62.80	-0.7	5,531	-0.01%
2022/09/23	2	67.85	3.1	68.32	67.10	-1.1	5,785	-0.02%
2022/09/22	0	67.90	227	66.14	67.80	-227	5,973	-3.80%	大賣/鉅額交易
2022/09/21	2.1	67.81	2	67.70	67.80	0.1	6,012	0.00%
2022/09/20	0	68.80	0.1	69.30	69.10	-0.1	6,079	0.00%
2022/09/19	1.5	69.13	0	0.00	68.80	1.5	6,173	0.02%
2022/09/16	0	0.00	11	71.20	70.00	-11	6,316	-0.17%
2022/09/15	0	0.00	43	71.82	70.80	-43	6,468	-0.66%
2022/09/14	0	0.00	16	70.70	71.60	-16	6,651	-0.24%
2022/09/13	3	72.73	2	72.75	72.30	1	6,813	0.01%
2022/09/12	0	0.00	23	72.48	72.00	-23	6,959	-0.33%
2022/09/08	3	67.93	8	69.96	71.10	-5	7,043	-0.07%
2022/09/07	4	69.42	1	69.60	69.00	3	7,130	0.04%
2022/09/06	31.1	70.01	4.2	72.16	70.10	26.9	7,286	0.37%
2022/09/05	12.2	73.69	5.5	74.05	72.00	6.7	7,391	0.09%
2022/09/02	4	76.72	0	0.00	76.20	4	7,353	0.06%
2022/09/01	6.2	78.50	7	78.37	77.50	-0.8	7,355	-0.01%
2022/08/31	5	78.90	0	0.00	79.60	5	7,426	0.07%
2022/08/26	5	83.32	45	83.52	82.80	-40	7,448	-0.54%
2022/08/25	2	82.20	109	81.99	82.30	-107	7,486	-1.43%	大賣/鉅額交易
2022/08/24	0	0.00	1	80.00	79.80	-1	7,643	-0.01%
2022/08/22	3	82.30	3	82.50	81.20	0	7,891	0.00%
2022/08/19	2	83.15	1	83.70	83.10	1	7,889	0.01%
2022/08/18	2	82.05	2	82.40	82.80	0	7,910	0.00%
2022/08/17	3	82.27	1	82.00	82.50	2	7,902	0.03%
2022/08/16	8	84.51	9	84.00	82.90	-1	8,001	-0.01%
2022/08/15	9	83.00	10	83.65	84.20	-1	7,872	-0.01%
2022/08/12	3	79.27	5	79.92	80.00	-2	7,777	-0.03%
2022/08/10	5.1	76.84	0	0.00	76.50	5.1	7,955	0.06%
2022/08/08	2	77.55	0.3	77.77	78.00	1.7	8,061	0.02%
2022/08/05	2.5	79.76	22	79.70	79.60	-19.5	8,109	-0.24%
2022/08/04	3.1	77.14	0	0.00	77.80	3.1	8,163	0.04%
2022/08/03	25.1	77.80	0	0.00	77.40	25.1	8,206	0.31%
2022/08/02	2	79.55	0.8	79.41	79.50	1.2	8,304	0.01%
2022/08/01	4	80.38	2	81.80	82.20	2	8,384	0.02%
2022/07/29	4.4	81.93	2	82.00	81.50	2.4	8,425	0.03%
2022/07/28	2	82.10	0	0.00	80.80	2	8,610	0.02%
2022/07/27	3	82.37	4.4	81.24	82.40	-1.4	8,678	-0.02%
2022/07/26	2	83.48	4	82.58	81.90	-2	8,798	-0.02%
2022/07/25	1	85.60	0.1	86.50	85.60	1	8,920	0.01%
2022/07/22	11	88.57	11	87.64	87.00	0	9,113	0.00%
2022/07/21	7	87.29	38	88.01	88.50	-31	9,241	-0.34%
2022/07/20	1	84.30	105	84.25	84.00	-104	9,196	-1.13%	大賣/鉅額交易
2022/07/19	8	82.03	3	82.07	82.80	5	9,297	0.05%
2022/07/18	2	82.20	8	82.68	82.60	-6	9,398	-0.06%
2022/07/15	5.4	80.39	3	80.17	80.40	2.4	9,592	0.03%
2022/07/14	7	79.70	9	77.69	80.20	-2	9,771	-0.02%
2022/07/13	11	78.69	2	77.90	77.50	9	9,966	0.09%
2022/07/12	3	76.47	0	0.00	76.00	3	10,015	0.03%
2022/07/11	2	81.10	2	81.70	80.50	0	10,031	0.00%
2022/07/08	3	82.43	7	82.44	82.20	-4	10,086	-0.04%
2022/07/07	0	0.00	4	78.18	79.20	-4	10,103	-0.04%
2022/07/06	8.1	78.94	16	77.48	76.90	-8	10,163	-0.08%
2022/07/05	5	79.18	9	80.23	80.30	-4	10,364	-0.04%
2022/07/04	1	77.60	9	76.63	76.60	-8	10,261	-0.08%
2022/07/01	18.3	76.33	20	78.24	74.10	-1.7	10,284	-0.02%
2022/06/30	15	90.82	4	90.35	88.80	11	10,065	0.11%
2022/06/29	5	97.16	2.6	96.85	96.40	2.4	9,984	0.02%
2022/06/28	3	102.17	3	102.17	98.90	0	10,019	0.00%
2022/06/27	50.1	102.11	3	102.00	101.50	47.1	10,126	0.46%
2022/06/24	6	101.25	7.1	100.08	99.50	-1.1	10,231	-0.01%
2022/06/23	2	95.55	4	96.98	97.40	-2	10,307	-0.02%
2022/06/22	6.1	97.48	1	101.00	95.70	5.1	10,628	0.05%
2022/06/21	1.1	98.54	12	99.45	103.00	-10.9	11,029	-0.10%
2022/06/20	8.1	99.25	6	99.73	95.10	2.1	11,328	0.02%
2022/06/17	1	101.50	3.7	102.94	102.50	-2.7	11,562	-0.02%
2022/06/16	5	107.60	1	110.00	104.50	4	11,948	0.03%
2022/06/15	8	108.63	3	109.67	108.00	5	13,104	0.04%
2022/06/14	5	108.30	2	110.00	110.00	3	13,672	0.02%
2022/06/13	9.1	111.72	92	111.51	112.00	-82.9	13,762	-0.60%
2022/06/10	5	115.00	10	115.15	115.50	-5	13,981	-0.04%
2022/06/09	8.1	116.94	4	117.38	117.00	4.1	14,163	0.03%
2022/06/08	85	121.72	0	0.00	120.50	85	14,185	0.60%
2022/06/06	1	120.00	5	120.90	121.50	-4	14,772	-0.03%
2022/06/02	93.5	123.38	0	0.00	122.50	93.5	15,282	0.61%
2022/06/01	304	126.29	13	126.81	125.00	291	15,673	1.86%	大買/鉅額交易
2022/05/31	147	123.42	1.1	124.41	124.00	145.9	16,283	0.90%	大買/鉅額交易
2022/05/30	7	122.00	9	121.39	123.00	-2	17,589	-0.01%
2022/05/27	13	115.65	11.3	116.04	116.00	1.7	17,808	0.01%
2022/05/26	4.1	113.99	0	0.00	114.00	4.1	17,874	0.02%
2022/05/25	0	0.00	1	115.00	116.00	-1	17,954	-0.01%
2022/05/24	10	115.40	2	115.00	114.00	8	18,134	0.04%
2022/05/23	10.3	119.77	10	118.20	119.00	0.3	18,170	0.00%
2022/05/20	2.3	118.56	1	118.50	118.50	1.3	18,456	0.01%
2022/05/19	8	117.75	2	116.75	119.50	6	18,747	0.03%
2022/05/18	19.4	123.34	8	123.25	121.00	11.4	19,272	0.06%
2022/05/17	3	121.00	4	121.00	121.00	-1	19,361	-0.01%
2022/05/16	1	119.50	2	120.50	117.00	-1	19,571	-0.01%
2022/05/13	0	0.00	12	119.00	119.00	-12	19,507	-0.06%
2022/05/12	1	116.50	2	118.00	115.00	-1	19,454	-0.01%
2022/05/11	6	117.75	2	117.99	117.00	4	19,382	0.02%
2022/05/10	2.3	116.57	5.1	116.92	120.00	-2.8	19,310	-0.01%
2022/05/09	18	118.43	10	118.35	116.00	8	19,198	0.04%
2022/05/06	15	123.07	16	123.00	123.50	-1	19,095	-0.01%
2022/05/05	15	125.17	10	126.15	126.50	5	19,026	0.03%
2022/05/04	10.5	121.98	11	122.91	121.50	-0.5	18,865	0.00%
2022/05/03	19	121.45	4	122.88	121.00	15	18,774	0.08%
2022/04/29	43.4	127.97	52	126.67	125.00	-8.6	18,676	-0.05%
2022/04/28	29.1	123.25	20	122.98	124.50	9.1	18,491	0.05%
2022/04/27	18.5	116.12	18	119.06	121.00	0.5	18,314	0.00%
2022/04/26	3	121.83	6	123.50	122.00	-3	18,132	-0.02%
2022/04/25	26.4	122.11	16.1	123.16	121.50	10.3	18,061	0.06%
2022/04/22	14	129.54	5	129.20	130.50	9	17,913	0.05%
2022/04/21	11	130.77	16.1	130.22	133.00	-5.1	17,886	-0.03%
2022/04/20	14.2	123.21	8	124.44	124.50	6.2	17,748	0.03%
2022/04/19	12.2	125.04	18	125.94	122.50	-5.8	17,593	-0.03%
2022/04/18	12	130.71	7	130.71	129.00	5	17,419	0.03%
2022/04/15	3	133.33	2	133.25	132.00	1	17,359	0.01%
2022/04/14	4.5	134.67	3	134.00	133.50	1.5	17,365	0.01%
2022/04/13	11	133.41	4	134.63	133.00	7	17,319	0.04%
2022/04/12	9.3	134.17	2.8	134.34	133.00	6.5	17,198	0.04%
2022/04/11	28.3	138.79	65	137.30	135.50	-36.7	17,021	-0.22%
2022/04/08	14.1	150.18	13.2	151.27	150.50	0.9	16,700	0.01%
2022/04/07	18.5	155.17	0	0.00	149.00	18.5	16,589	0.11%
2022/04/06	3.1	158.96	7	158.36	160.50	-3.9	16,406	-0.02%
2022/04/01	10.6	159.01	5.1	158.52	159.00	5.5	16,356	0.03%
2022/03/31	7.2	161.74	4	163.50	161.00	3.2	16,272	0.02%
2022/03/30	18	166.50	14	167.36	165.00	4	16,271	0.02%
2022/03/29	51.1	164.85	41.5	165.05	165.00	9.6	16,223	0.06%
2022/03/28	37.3	164.19	36	160.61	165.50	1.3	16,260	0.01%
2022/03/25	51.1	165.05	39.1	165.13	163.00	12	16,180	0.07%
2022/03/24	68.2	173.02	59	174.47	171.50	9.2	15,809	0.06%
2022/03/23	60.4	178.25	58.3	178.10	178.00	2.1	15,302	0.01%
2022/03/22	28.1	175.83	46	172.66	178.00	-17.9	14,991	-0.12%
2022/03/21	56.3	174.93	50.1	174.64	173.50	6.2	14,718	0.04%
2022/03/18	139.2	177.43	133.8	177.19	176.50	5.4	14,344	0.04%	大買/大賣/
2022/03/17	19	172.63	58.8	171.12	174.00	-39.8	13,091	-0.30%
2022/03/16	33	157.67	39	157.42	158.50	-6	12,472	-0.05%
2022/03/15	47.1	157.28	23	156.89	153.50	24.1	12,314	0.20%
2022/03/14	19	161.42	20	162.45	164.00	-1	12,172	-0.01%
2022/03/11	21	157.50	14	157.57	157.50	7	12,204	0.06%
2022/03/10	35	158.27	47	157.50	158.50	-12	12,308	-0.10%
2022/03/09	60.1	157.54	62	158.48	153.50	-1.9	12,373	-0.02%
2022/03/08	55.6	160.59	51.2	159.55	157.00	4.4	12,531	0.03%
2022/03/07	58	161.99	61	161.97	162.00	-3	12,232	-0.02%
2022/03/04	57	172.59	57.6	171.87	169.00	-0.6	11,928	-0.01%
2022/03/03	75.6	169.07	88.8	170.35	171.50	-13.2	11,303	-0.12%
2022/03/02	23	152.98	49.3	153.64	160.00	-26.3	10,054	-0.26%
2022/03/01	13.2	148.28	13.2	147.57	148.50	0	9,749	0.00%
2022/02/25	17	144.32	16	145.63	143.50	1	9,824	0.01%
2022/02/24	25.2	144.93	23	147.26	141.50	2.2	9,881	0.02%
2022/02/23	13	151.54	12	152.46	151.00	1	10,236	0.01%
2022/02/22	33.1	154.31	22	152.30	151.50	11.1	10,368	0.11%
2022/02/21	58.1	162.87	53.1	162.35	161.00	5	10,231	0.05%
2022/02/18	22.3	160.72	44.1	160.46	162.50	-21.8	10,224	-0.21%
2022/02/17	20	154.33	19	151.68	151.50	1	9,904	0.01%
2022/02/16	25	153.44	18.7	152.66	155.50	6.3	9,991	0.06%
2022/02/15	12.1	143.33	12.1	142.92	141.50	0.1	10,092	0.00%
2022/02/14	8.1	142.44	8	144.56	142.00	0.1	10,733	0.00%
2022/02/11	1.1	147.09	5	148.70	147.00	-3.9	10,937	-0.04%
2022/02/10	4	148.63	0	0.00	148.50	4	11,265	0.04%
2022/02/09	0	149.00	4.7	148.24	150.00	-4.7	11,402	-0.04%
2022/02/08	16	146.00	15.1	146.26	146.00	0.9	11,481	0.01%
2022/02/07	1.1	140.93	6	141.17	143.00	-5	11,584	-0.04%
2022/01/26	1.1	141.14	1	142.00	141.00	0.1	11,768	0.00%
2022/01/25	19.4	137.35	12	138.42	137.00	7.4	12,210	0.06%
2022/01/24	4.1	138.82	1	134.00	140.50	3.1	12,678	0.02%
2022/01/21	10.5	140.07	2	141.25	139.00	8.5	13,031	0.07%
2022/01/20	2	144.00	5	144.50	146.00	-3	13,503	-0.02%
2022/01/19	5	144.70	8	145.50	144.50	-3	13,633	-0.02%
2022/01/18	3	149.33	3	152.17	148.00	0	13,849	0.00%
2022/01/17	5	146.60	5.1	149.39	150.00	-0.1	14,101	0.00%
2022/01/14	6.4	148.48	81.4	148.14	149.50	-75.1	14,265	-0.53%
2022/01/13	6.1	145.99	3	146.33	144.50	3.1	14,534	0.02%
2022/01/12	3.1	147.81	9	147.44	148.50	-5.9	14,498	-0.04%
2022/01/11	21.1	147.49	2	147.75	145.00	19.1	14,569	0.13%
2022/01/10	5	152.00	11	152.18	152.00	-6	14,535	-0.04%
2022/01/07	11.3	152.03	50	149.24	148.50	-38.7	14,682	-0.26%
2022/01/06	9	155.67	7	157.71	155.00	2	14,744	0.01%
2022/01/05	6	157.67	5	158.30	158.00	1	14,851	0.01%
2022/01/04	3.1	162.03	2	162.00	161.50	1.1	14,915	0.01%
2022/01/03	4	164.63	10	164.05	164.50	-6	15,049	-0.04%
2021/12/30	3	164.83	6	165.00	165.00	-3	15,181	-0.02%
2021/12/29	3	163.33	2	165.00	163.00	1	15,371	0.01%
2021/12/28	2	167.00	1	166.50	165.50	1	15,706	0.01%
2021/12/27	6	167.50	11.1	167.64	168.00	-5.1	16,035	-0.03%
2021/12/24	19	166.61	15	166.07	165.50	4	16,183	0.02%
2021/12/23	31	166.58	44.1	168.59	169.00	-13	16,265	-0.08%
2021/12/22	21.1	168.35	21	167.24	165.00	0.1	16,277	0.00%
2021/12/21	7	165.86	19	167.11	164.50	-12	16,226	-0.07%
2021/12/20	47	162.99	5	164.90	163.50	42	16,291	0.26%
2021/12/17	6	163.84	0.3	162.50	163.50	5.7	16,348	0.04%
2021/12/16	29	165.90	38.1	166.51	167.50	-9.1	16,456	-0.06%
2021/12/15	21.1	160.53	18.2	159.13	161.00	3	16,484	0.02%
2021/12/14	13.1	154.39	4	154.13	154.00	9.1	16,523	0.06%
2021/12/13	11	159.91	7.2	160.34	160.00	3.8	16,597	0.02%
2021/12/10	13.4	159.52	5.1	159.62	159.00	8.4	16,904	0.05%
2021/12/09	10.3	166.01	22	165.55	164.50	-11.7	16,928	-0.07%
2021/12/08	24.2	167.26	19.3	166.69	164.00	4.9	17,062	0.03%
2021/12/07	26	167.86	20.2	167.69	166.00	5.8	17,168	0.03%
2021/12/06	13.2	171.17	19.1	171.90	173.00	-5.9	17,134	-0.03%
2021/12/03	15.3	171.93	17.4	172.53	171.00	-2	17,146	-0.01%
2021/12/02	34.1	168.40	35.4	169.55	167.00	-1.3	17,226	-0.01%
2021/12/01	29	163.09	50.4	163.50	167.50	-21.4	16,882	-0.13%
2021/11/30	23	161.30	6.4	160.98	161.00	16.6	16,847	0.10%
2021/11/29	13.1	153.31	18.3	154.66	156.00	-5.1	17,080	-0.03%
2021/11/26	2.8	155.42	13	156.35	155.50	-10.2	17,360	-0.06%
2021/11/25	4.4	161.49	2.2	160.46	158.50	2.2	17,456	0.01%
2021/11/24	1.4	160.64	12.2	159.52	162.00	-10.8	17,501	-0.06%
2021/11/23	27.2	161.08	1	159.50	161.00	26.2	17,568	0.15%
2021/11/22	42.3	165.75	65.4	166.02	165.00	-23.1	17,742	-0.13%
2021/11/19	29.1	157.58	13	157.46	157.00	16.1	17,541	0.09%
2021/11/18	6.4	165.94	12.3	165.91	164.00	-5.9	17,641	-0.03%
2021/11/17	30.3	165.31	29.6	163.87	165.00	0.8	17,841	0.00%
2021/11/16	9.2	163.07	20.9	162.74	163.50	-11.7	18,130	-0.06%
2021/11/15	33.2	160.65	29	160.62	158.00	4.2	18,522	0.02%
2021/11/12	24.2	158.31	43.5	157.56	156.50	-19.4	19,245	-0.10%
2021/11/11	94.9	157.88	112.3	157.15	155.00	-17.4	19,449	-0.09%	大賣/
2021/11/10	35	148.10	24.4	147.53	151.50	10.6	19,775	0.05%
2021/11/09	17	147.47	17	146.26	148.50	0	20,183	0.00%
2021/11/08	22	140.09	27	140.30	139.00	-5	20,294	-0.02%
2021/11/05	5	144.80	4.1	143.15	144.50	0.9	20,862	0.00%
2021/11/04	7.3	144.20	5.1	143.53	141.50	2.2	21,186	0.01%
2021/11/03	8	142.63	11	142.95	144.00	-3	21,558	-0.01%
2021/11/02	47.1	150.21	55	150.75	143.00	-8	21,513	-0.04%
2021/11/01	39	148.21	34	148.10	147.50	5	21,303	0.02%
2021/10/29	60.3	143.24	48	142.84	142.50	12.3	21,128	0.06%
2021/10/28	47.1	141.45	58.5	142.86	142.50	-11.5	20,966	-0.05%
2021/10/27	2	133.75	7	135.07	134.50	-5	20,899	-0.02%
2021/10/26	53	134.96	16.3	134.12	130.50	36.7	21,149	0.17%
2021/10/25	16	129.19	13.1	130.85	132.00	2.9	21,707	0.01%
2021/10/22	12	125.80	10.3	127.00	128.00	1.8	22,361	0.01%
2021/10/21	18	124.69	16	125.03	123.00	2	23,211	0.01%
2021/10/20	1	120.00	3	120.83	120.00	-2	23,493	-0.01%
2021/10/19	5	120.90	3	121.50	121.00	2	25,066	0.01%
2021/10/18	1	116.50	1	118.00	118.50	0	26,206	0.00%
2021/10/15	4.1	119.72	5	119.20	118.00	-0.9	27,347	0.00%
2021/10/14	2	114.75	8	115.38	116.50	-6	28,322	-0.02%
2021/10/13	7	113.29	7	112.36	111.50	0	28,502	0.00%
2021/10/12	5.1	118.15	4	119.00	117.00	1.1	28,564	0.00%
2021/10/08	13	123.50	4.1	121.70	119.50	8.9	28,733	0.03%
2021/10/07	2	121.50	6	123.58	123.00	-4	28,944	-0.01%
2021/10/06	21.1	118.39	24	119.19	117.50	-2.9	29,236	-0.01%
2021/10/05	8.1	116.49	10	116.75	119.50	-1.9	29,528	-0.01%
2021/10/04	16.1	115.76	42.2	116.13	113.00	-26.1	29,546	-0.09%
2021/10/01	18.5	124.65	26	123.06	122.50	-7.5	29,663	-0.03%
2021/09/30	7	128.29	7.4	130.52	131.00	-0.4	30,246	0.00%
2021/09/29	3.2	127.72	3.1	128.98	129.00	0.1	30,977	0.00%
2021/09/28	11	134.50	11	133.55	132.50	0	32,629	0.00%
2021/09/27	16.2	135.41	11.1	136.09	136.00	5.1	33,739	0.01%
2021/09/24	39	132.08	22.2	131.75	132.00	16.8	34,646	0.05%
2021/09/23	5	130.90	4	127.00	127.00	1	35,414	0.00%
2021/09/22	18	130.69	23	131.02	130.00	-5	35,954	-0.01%
2021/09/17	6	130.25	18.3	130.96	133.00	-12.3	37,050	-0.03%
2021/09/16	64	127.79	9	127.77	128.00	55	38,257	0.14%
2021/09/15	21.5	126.34	51.2	124.74	126.00	-29.7	38,955	-0.08%
2021/09/14	8.4	135.18	7	133.71	132.50	1.4	38,952	0.00%
2021/09/13	6.2	138.81	6	138.17	137.00	0.2	38,962	0.00%
2021/09/10	8	138.19	8.1	140.31	141.00	-0.1	39,056	0.00%
2021/09/09	4.2	135.00	22.4	136.45	138.00	-18.2	38,969	-0.05%
2021/09/08	24.1	133.82	23	133.57	134.00	1.1	38,931	0.00%
2021/09/07	40.5	132.96	65.2	132.06	133.50	-24.8	38,964	-0.06%
2021/09/06	18	138.47	58	137.88	136.50	-40	38,825	-0.10%
2021/09/03	35.2	139.72	37.1	139.57	139.00	-2	38,888	-0.01%
2021/09/02	43.3	144.83	17	142.71	140.00	26.3	38,937	0.07%
2021/09/01	66.1	143.25	51.4	144.23	148.00	14.7	38,896	0.04%
2021/08/31	40	140.38	40	141.05	140.00	0	38,843	0.00%
2021/08/30	9	139.22	13.4	139.92	139.50	-4.4	39,138	-0.01%
2021/08/27	90.4	139.38	120.2	138.43	139.00	-29.8	39,411	-0.08%	大賣/
2021/08/26	16.1	141.84	30.1	139.70	140.00	-14	39,495	-0.04%
2021/08/25	17.2	140.25	23	140.26	142.00	-5.8	39,566	-0.01%
2021/08/24	22.1	138.56	17	139.18	135.50	5.1	40,059	0.01%
2021/08/23	28	139.75	15	139.80	140.00	13	40,213	0.03%
2021/08/20	28.5	134.06	49	133.13	133.00	-20.5	40,683	-0.05%
2021/08/19	82.2	134.76	55.1	135.03	130.50	27.2	40,705	0.07%
2021/08/18	134.6	134.30	170	132.98	143.00	-35.5	41,179	-0.09%	大買/大賣/
2021/08/17	50.3	138.86	116.2	134.49	132.50	-65.9	41,023	-0.16%	大賣/
2021/08/16	73.7	139.66	84.5	139.02	143.50	-10.8	41,087	-0.03%
2021/08/13	42.4	142.44	48.5	144.55	140.50	-6.1	40,593	-0.02%
2021/08/12	39.7	157.98	45	157.47	156.00	-5.3	40,534	-0.01%
2021/08/11	72.1	163.06	40.2	163.47	160.00	31.9	40,888	0.08%
2021/08/10	28.1	171.35	31	171.15	173.00	-2.9	40,474	-0.01%
2021/08/09	54.1	173.27	64.9	172.73	170.00	-10.8	40,505	-0.03%
2021/08/06	14.5	182.31	74	182.07	182.50	-59.5	40,913	-0.15%
2021/08/05	14	184.00	20	183.88	185.00	-6	41,731	-0.01%
2021/08/04	25.2	184.31	11.4	183.70	182.00	13.8	42,340	0.03%
2021/08/03	19	186.03	24	185.65	185.50	-5	42,249	-0.01%
2021/08/02	24.9	184.75	24.1	186.25	183.00	0.8	42,628	0.00%
2021/07/30	24.2	185.71	12	185.79	180.50	12.2	42,590	0.03%
2021/07/29	53.1	179.48	89.5	181.41	188.50	-36.5	42,758	-0.09%
2021/07/28	54.7	180.57	73.7	180.27	175.00	-19	42,512	-0.04%
2021/07/27	49.7	203.64	74.7	204.28	194.00	-25	42,076	-0.06%
2021/07/26	42	201.74	51	202.43	201.50	-9	41,419	-0.02%
2021/07/23	127.9	202.66	127.4	201.05	197.00	0.5	41,083	0.00%	大買/大賣/
2021/07/22	104.1	188.02	151.2	190.75	196.50	-47.1	39,927	-0.12%	大買/大賣/
2021/07/21	71.2	179.66	71.2	181.25	179.00	0	38,802	0.00%
2021/07/20	108	175.88	101.1	176.42	173.00	6.9	37,735	0.02%	大買/大賣/
2021/07/19	31	166.76	22.5	165.74	172.50	8.5	36,614	0.02%
2021/07/16	37.1	165.74	20.2	165.81	163.50	16.9	36,415	0.05%
2021/07/15	22	162.98	28	161.68	164.50	-6	36,323	-0.02%
2021/07/14	71	161.13	51.1	160.70	159.00	19.9	36,166	0.06%
2021/07/13	24.2	166.46	32.2	162.60	162.00	-8	35,852	-0.02%
2021/07/12	33	170.42	50.2	171.26	171.00	-17.2	35,506	-0.05%
2021/07/09	20.3	165.59	27	163.96	164.50	-6.7	35,077	-0.02%
2021/07/08	22	167.73	36.1	168.00	166.00	-14.1	34,874	-0.04%
2021/07/07	139.4	170.49	65.4	166.58	165.00	74	35,149	0.21%	大買/
2021/07/06	64	173.31	49.2	173.58	172.50	14.8	35,027	0.04%
2021/07/05	137	181.53	130.6	178.87	170.00	6.4	35,270	0.02%	大買/大賣/
2021/07/02	86	168.01	149.5	166.46	174.00	-63.5	34,121	-0.19%	大賣/
2021/07/01	103.4	164.01	76.1	164.58	158.50	27.3	33,859	0.08%	大買/
2021/06/30	36	158.07	49.3	160.15	163.00	-13.3	33,203	-0.04%
2021/06/29	56	155.70	66	153.52	154.00	-10	32,843	-0.03%
2021/06/28	123.1	154.28	121.1	155.17	154.00	2	32,911	0.01%	大買/大賣/
2021/06/25	124.8	143.27	131.2	143.26	146.50	-6.4	32,506	-0.02%	大買/大賣/
2021/06/24	51	135.06	94.1	135.02	136.00	-43	31,619	-0.14%
2021/06/23	7	128.50	54.1	129.49	133.00	-47.1	30,984	-0.15%
2021/06/22	40.2	123.80	24.2	122.56	121.00	16	31,097	0.05%
2021/06/21	48.9	123.85	60.1	121.75	120.50	-11.2	31,263	-0.04%
2021/06/18	17.6	130.59	2.1	130.68	129.00	15.5	31,803	0.05%
2021/06/17	17.5	127.47	27	129.69	131.50	-9.5	31,874	-0.03%
2021/06/16	31.4	131.15	8	131.88	129.50	23.4	31,976	0.07%
2021/06/15	29	133.45	37.1	134.86	136.00	-8.1	32,598	-0.02%
2021/06/11	7.1	133.06	18.2	133.38	131.00	-11.2	32,521	-0.03%
2021/06/10	51.2	132.94	38	134.61	132.00	13.2	33,066	0.04%
2021/06/09	32.2	130.56	42.1	131.18	131.50	-9.9	33,186	-0.03%
2021/06/08	48.4	134.18	33.3	135.08	130.50	15.1	33,157	0.05%
2021/06/07	36.7	136.43	63	134.99	135.50	-26.3	33,082	-0.08%
2021/06/04	6.1	134.71	39.5	136.28	139.00	-33.4	32,754	-0.10%
2021/06/03	10	135.50	25	135.36	135.50	-15	32,674	-0.05%
2021/06/02	47.8	136.06	16	134.72	134.50	31.8	32,743	0.10%
2021/06/01	93.1	140.14	84	141.11	136.50	9.1	32,623	0.03%
2021/05/31	40	136.34	38.4	135.50	134.00	1.6	32,109	0.01%
2021/05/28	47	133.78	63	133.77	135.00	-16	32,079	-0.05%
2021/05/27	36.1	127.43	40	128.34	126.50	-3.9	31,786	-0.01%
2021/05/26	184.7	131.34	117.1	130.25	126.00	67.6	31,719	0.21%	大買/大賣/
2021/05/25	39.3	123.01	56.2	124.01	128.50	-16.9	31,670	-0.05%
2021/05/24	47.1	114.18	77	111.68	117.00	-29.9	31,912	-0.09%
2021/05/21	28.5	104.81	50	103.59	106.50	-21.5	32,155	-0.07%
2021/05/20	43	103.91	21	105.05	101.50	22	31,940	0.07%
2021/05/19	113	109.94	106.1	109.88	112.50	6.9	31,854	0.02%	大買/大賣/
2021/05/18	73.1	103.16	42	105.00	107.00	31.1	31,891	0.10%
2021/05/17	35	102.39	35	101.10	97.70	0	32,241	0.00%
2021/05/14	60.1	113.21	50	113.76	108.50	10.1	31,922	0.03%
2021/05/13	90	114.68	83.1	113.60	115.00	6.9	31,103	0.02%
2021/05/12	70	116.79	79.3	116.81	112.00	-9.3	30,227	-0.03%
2021/05/11	53.2	124.26	1	125.00	124.00	52.2	29,540	0.18%
2021/05/10	32.2	141.62	24	141.17	137.50	8.2	29,435	0.03%
2021/05/07	41	131.96	48.2	135.41	139.50	-7.2	28,925	-0.02%
2021/05/06	48	128.41	44	129.08	127.00	4	28,709	0.01%
2021/05/05	21	131.47	26	129.48	123.00	-5	28,203	-0.02%
2021/05/04	12.3	139.89	47.3	140.34	136.50	-35	27,815	-0.13%
2021/05/03	19.3	154.49	7.2	154.95	151.50	12.2	27,521	0.04%
2021/04/29	18.1	168.37	26	167.50	168.00	-7.9	27,241	-0.03%
2021/04/28	21.1	167.94	57.1	168.63	165.00	-36	27,134	-0.13%
2021/04/27	23.1	161.63	38	164.36	164.50	-14.9	26,958	-0.06%
2021/04/26	23	156.57	42.2	156.40	161.50	-19.2	27,069	-0.07%
2021/04/23	12	148.04	48.2	145.76	150.00	-36.2	27,253	-0.13%
2021/04/22	50.7	156.28	19	151.27	145.00	31.7	27,692	0.11%
2021/04/21	6	149.26	10	150.05	153.00	-4	28,505	-0.01%
2021/04/20	4	145.63	35	145.01	147.00	-31	28,550	-0.11%
2021/04/19	12.2	138.97	30.7	139.77	142.00	-18.5	28,673	-0.06%
2021/04/16	14.5	141.17	13	140.69	139.50	1.5	28,936	0.01%
2021/04/15	1	136.00	91	133.16	137.00	-90	29,104	-0.31%
2021/04/14	36.6	131.91	44	130.38	138.00	-7.4	29,421	-0.03%
2021/04/13	16	143.64	41.4	142.70	137.50	-25.4	29,575	-0.09%
2021/04/12	52.1	137.97	33.1	137.70	137.00	19.1	29,131	0.07%
2021/04/09	190.5	136.17	77	137.34	131.50	113.5	28,986	0.39%	大買/鉅額交易
2021/04/08	106	128.77	77	131.59	136.00	29	28,283	0.10%	大買/
2021/04/07	83	121.74	85.8	121.71	124.00	-2.8	28,316	-0.01%
2021/04/06	9	112.61	13	113.19	116.00	-4	28,187	-0.01%
2021/04/01	18	107.53	15.1	106.47	105.50	3	28,751	0.01%
2021/03/31	33.1	104.79	44.1	104.77	104.00	-11	28,576	-0.04%
2021/03/30	35	99.27	42.8	98.46	101.50	-7.8	28,154	-0.03%
2021/03/29	48	95.57	45	96.30	95.70	3	27,520	0.01%
2021/03/26	18	92.40	18	92.72	93.70	0	27,331	0.00%
2021/03/25	34	92.23	27	91.43	90.60	7	27,332	0.03%
2021/03/24	8	96.13	23	95.91	95.30	-15	27,472	-0.05%
2021/03/23	38	97.70	54	98.49	95.30	-16	27,384	-0.06%
2021/03/22	17.1	94.09	4	93.90	93.80	13.1	26,705	0.05%
2021/03/19	7	93.13	1	92.40	93.70	6	26,856	0.02%
2021/03/18	23	93.76	26	93.47	94.00	-3	26,880	-0.01%
2021/03/17	35	89.83	8	89.35	90.00	27	26,435	0.10%
2021/03/16	112	92.23	82	90.18	89.50	30	26,542	0.11%	大買/
2021/03/15	121	90.51	51.2	90.12	90.10	69.8	26,602	0.26%	大買/
2021/03/12	18	88.44	8	87.55	86.70	10	26,703	0.04%
2021/03/11	14	88.30	9.3	88.18	89.00	4.7	27,580	0.02%
2021/03/10	13	86.47	11	84.57	84.50	2	28,013	0.01%
2021/03/09	21	85.60	32	85.56	85.10	-11	28,215	-0.04%
2021/03/08	9	87.80	4	86.50	86.20	5	28,994	0.02%
2021/03/05	21	86.73	28	86.60	87.00	-7	29,820	-0.02%
2021/03/04	20.1	89.65	20	88.98	87.80	0.1	29,933	0.00%
2021/03/03	21	88.40	22	86.80	90.60	-1	29,980	0.00%
2021/03/02	21	91.78	24.4	89.56	86.80	-3.4	30,062	-0.01%
2021/02/26	17	90.49	22	90.26	91.40	-5	29,945	-0.02%
2021/02/25	57	92.44	64.3	92.47	90.60	-7.3	30,326	-0.02%
2021/02/24	52	91.50	73.7	92.89	92.10	-21.7	30,487	-0.07%
2021/02/23	62	84.02	41.1	83.77	86.00	20.9	29,911	0.07%
2021/02/22	3	81.93	26.2	82.12	82.30	-23.2	29,065	-0.08%
2021/02/19	32.5	74.43	38.3	74.43	74.90	-5.8	28,805	-0.02%
2021/02/18	54.5	72.31	28.3	72.50	72.60	26.2	28,339	0.09%
2021/02/17	12	68.81	24.2	68.32	69.10	-12.2	27,549	-0.04%
2021/02/05	7	63.56	6	63.02	62.90	1	26,889	0.00%
2021/02/04	13	62.55	16	62.39	62.30	-3	26,811	-0.01%
2021/02/03	5	61.56	1.1	61.54	61.50	3.9	26,732	0.01%
2021/02/02	13	61.32	8	61.24	61.00	5	26,724	0.02%
2021/02/01	2	57.65	3	58.80	59.60	-1	26,712	0.00%
2021/01/29	3	59.27	8	59.44	58.50	-5	26,606	-0.02%
2021/01/28	6	59.20	14	59.89	59.00	-8	26,521	-0.03%
2021/01/27	2	62.35	22	62.21	61.90	-20	26,408	-0.08%
2021/01/26	12	63.63	1.3	64.00	62.50	10.7	26,334	0.04%
2021/01/25	8	61.51	11.4	62.58	63.50	-3.4	26,208	-0.01%
2021/01/22	3	62.73	14	62.90	63.00	-11	26,023	-0.04%
2021/01/21	6	62.93	38.8	62.88	63.00	-32.8	25,907	-0.13%
2021/01/20	5.7	63.01	13	63.45	61.90	-7.3	25,707	-0.03%
2021/01/19	40	67.84	28	66.74	65.30	12	25,404	0.05%
2021/01/18	15	66.10	19.4	65.54	66.10	-4.4	25,198	-0.02%
2021/01/15	35	66.97	9	66.57	66.00	26	24,967	0.10%
2021/01/14	78.1	68.25	42	67.95	69.50	36.1	24,560	0.15%
2021/01/13	8	62.78	9	63.07	64.20	-1	23,805	0.00%
2021/01/12	10	62.72	16	62.50	61.90	-6	23,653	-0.03%
2021/01/11	11	64.41	24	64.91	64.20	-13	23,474	-0.06%
2021/01/08	15	63.31	3	63.67	63.50	12	23,227	0.05%
2021/01/07	15	63.81	17	62.97	64.30	-2	23,033	-0.01%
2021/01/06	18	61.11	26	62.54	61.60	-8	22,772	-0.04%
2021/01/05	14	64.92	11	64.81	63.40	3	22,621	0.01%
2021/01/04	75.8	66.58	80	65.81	66.00	-4.2	22,408	-0.02%
2020/12/31	30.4	64.94	19	64.62	64.70	11.4	21,919	0.05%
2020/12/30	49	64.18	38	64.52	63.70	11	21,457	0.05%
2020/12/29	51	64.34	45	63.24	62.10	6	20,765	0.03%
2020/12/28	63	64.25	79	64.68	65.80	-16	19,867	-0.08%
2020/12/25	19	58.85	27	59.14	59.90	-8	18,841	-0.04%
2020/12/24	31.4	58.55	27	58.17	57.90	4.4	18,434	0.02%
2020/12/23	21	57.49	32	56.99	57.50	-11	18,058	-0.06%
2020/12/22	11	56.06	4	56.45	55.50	7	17,830	0.04%
2020/12/21	7	56.41	3	56.10	56.10	4	17,535	0.02%
2020/12/18	58	57.50	66	58.54	57.50	-8	17,267	-0.05%
2020/12/17	4	55.85	10	55.40	56.30	-6	16,651	-0.04%
2020/12/16	11.2	55.29	6	55.48	55.20	5.2	16,400	0.03%
2020/12/15	23	55.43	39	54.91	54.60	-16	16,209	-0.10%
2020/12/14	14	57.17	9	57.38	56.80	5	15,845	0.03%
2020/12/11	34	57.43	32	57.38	57.40	2	15,579	0.01%
2020/12/10	36.2	59.16	31.7	58.66	58.60	4.5	15,224	0.03%
2020/12/09	35	61.21	19	61.43	60.40	16	14,889	0.11%
2020/12/08	20	59.11	3	59.00	59.00	17	14,047	0.12%
2020/12/07	51	58.46	144.4	58.50	60.10	-93.4	13,521	-0.69%	大賣/
2020/12/04	66	55.04	65	55.43	54.70	1	12,300	0.01%
2020/12/03	9	54.24	5	53.68	53.90	4	11,514	0.03%
2020/12/02	41	56.16	29	56.06	55.20	12	11,077	0.11%
2020/12/01	37	53.38	42.6	54.22	55.50	-5.6	9,964	-0.06%
2020/11/30	3	50.70	15	51.23	50.50	-12	8,748	-0.14%
2020/11/27	7	50.34	5	50.68	50.30	2	8,301	0.02%
2020/11/26	20	50.74	26	50.73	50.00	-6	7,875	-0.08%
2020/11/25	28	49.10	29	49.98	49.00	-1	7,248	-0.01%
2020/11/24	47	51.24	51	51.64	49.70	-4	6,773	-0.06%
2020/11/23	103	49.29	84.5	50.07	51.30	18.5	5,808	0.32%	大買/
2020/11/20	6	45.83	47.1	45.85	46.65	-41.1	4,521	-0.91%
2020/11/19	0	0.00	6	42.63	42.45	-6	3,918	-0.15%
2020/11/18	2	41.53	3	41.95	41.70	-1	3,891	-0.03%
2020/11/17	0	0.00	1	42.50	41.80	-1	3,919	-0.03%
2020/11/16	0	0.00	4	41.91	42.20	-4	3,987	-0.10%
2020/11/13	1	40.90	1	41.55	41.40	0	4,071	0.00%
2020/11/12	9	40.97	4	41.24	41.35	5	4,204	0.12%
2020/11/11	5	41.91	0	0.00	41.85	5	4,148	0.12%
2020/11/10	7	42.43	2	41.90	42.30	5	4,128	0.12%
2020/11/09	7	43.30	24	43.26	43.70	-17	4,027	-0.42%
2020/11/06	3	42.10	4.5	41.66	41.75	-1.5	3,842	-0.04%
2020/11/05	3	42.00	0	0.00	42.00	3	3,825	0.08%
2020/11/04	6	42.27	11	42.44	42.75	-5	3,806	-0.13%
2020/10/30	7	42.01	3	42.17	41.95	4	3,713	0.11%
2020/10/29	3	41.20	3	41.95	42.05	0	3,686	0.00%
2020/10/28	0	0.00	10	42.16	42.00	-10	3,719	-0.27%
2020/10/27	5	42.05	7	42.41	42.20	-2	3,696	-0.05%
2020/10/26	19	42.91	17	42.67	42.50	2	3,671	0.05%
2020/10/23	1	42.30	0	0.00	43.30	1	3,587	0.03%
2020/10/22	7	42.01	5	42.34	42.50	2	3,533	0.06%
2020/10/21	27	42.65	23	42.54	42.75	4	3,440	0.12%
2020/10/20	4	41.20	0	0.00	41.45	4	3,270	0.12%
2020/10/19	2	41.40	2	41.60	41.60	0	3,252	0.00%
2020/10/16	4	41.55	7	41.48	40.70	-3	3,215	-0.09%
2020/10/15	4	41.29	13	41.00	41.30	-9	3,237	-0.28%
2020/10/14	5	40.99	10	40.92	40.80	-5	3,161	-0.16%
2020/10/13	13	39.53	18	39.77	40.45	-5	3,027	-0.17%
2020/10/12	22	39.53	20	38.55	38.55	2	2,857	0.07%
2020/10/06	0	0.00	9	37.25	37.25	-9	2,845	-0.32%
2020/10/05	2	37.40	0	0.00	36.80	2	2,956	0.07%
2020/09/28	0	0.00	2	36.75	36.90	-2	3,340	-0.06%
2020/09/25	3	36.65	1	35.50	35.70	2	3,388	0.06%
2020/09/24	6	36.90	11	37.13	36.70	-5	3,390	-0.15%
2020/09/22	6	38.18	6	38.05	37.80	0	3,462	0.00%
2020/09/18	1	39.00	2	39.00	38.70	-1	3,468	-0.03%
2020/09/16	2	39.05	0	0.00	38.75	2	3,468	0.06%
2020/09/15	1	38.85	14	38.33	38.70	-13	3,427	-0.38%
2020/09/11	1	36.60	0	0.00	36.55	1	3,336	0.03%
2020/09/08	12	37.02	0	0.00	37.10	12	3,368	0.36%
2020/09/04	3	36.45	0	0.00	36.90	3	3,574	0.08%
2020/09/03	5	37.15	0	0.00	37.00	5	3,590	0.14%
2020/09/02	0	0.00	3	36.95	36.70	-3	3,618	-0.08%
2020/09/01	1	36.35	0	0.00	36.40	1	3,637	0.03%
2020/08/28	3	36.18	2	36.30	36.40	1	3,821	0.03%
2020/08/27	18	36.57	0	0.00	36.40	18	3,944	0.46%
2020/08/26	7	36.39	0	0.00	36.70	7	3,984	0.18%
2020/08/25	6	36.34	0	0.00	36.45	6	4,068	0.15%
2020/08/24	12	35.91	0	0.00	36.30	12	4,067	0.30%
2020/08/21	11	36.22	0	0.00	36.20	11	4,088	0.27%
2020/08/20	16	37.38	0	0.00	35.80	16	4,089	0.39%
2020/08/19	5	38.83	4	39.51	38.70	1	4,086	0.02%
2020/08/18	8	40.89	23	40.89	41.00	-15	3,993	-0.38%
2020/08/17	1	39.10	0	0.00	40.00	1	3,930	0.03%
2020/08/14	6	38.50	4	38.75	38.75	2	3,960	0.05%
2020/08/13	2	39.28	1	39.15	39.05	1	4,036	0.02%
2020/08/12	0	0.00	6	39.27	39.30	-6	4,163	-0.14%
2020/08/10	3	39.18	9	39.27	39.10	-6	4,881	-0.12%
2020/08/07	0	0.00	4	40.49	40.10	-4	4,998	-0.08%
2020/08/06	0	0.00	18	40.69	40.65	-18	5,173	-0.35%
2020/08/05	0	0.00	10	40.20	40.40	-10	5,266	-0.19%
2020/08/04	2	40.00	0	0.00	39.80	2	5,351	0.04%
2020/08/03	0	0.00	14.2	40.54	40.00	-14.2	5,469	-0.26%
2020/07/30	4	39.33	1.3	39.45	39.30	2.7	5,584	0.05%
2020/07/29	1	38.40	6	38.18	38.40	-5	5,681	-0.09%
2020/07/28	4	38.41	5	38.81	38.00	-1	5,800	-0.02%
2020/07/27	0	0.00	5	38.76	38.95	-5	5,966	-0.08%
2020/07/24	0	0.00	8	39.78	38.70	-8	6,251	-0.13%
2020/07/23	0	0.00	5	39.44	39.50	-5	6,521	-0.08%
2020/07/22	4	39.05	11	39.73	39.40	-7	6,545	-0.11%
2020/07/21	14	38.75	4	38.99	38.95	10	6,536	0.15%
2020/07/20	13	36.53	0	0.00	36.85	13	6,465	0.20%
2020/07/17	2	37.30	0	0.00	37.05	2	6,498	0.03%
2020/07/16	20	37.25	0	0.00	37.25	20	6,544	0.31%
2020/07/15	2	37.73	9	37.43	37.40	-7	6,545	-0.11%
2020/07/14	28	37.80	4	37.65	37.65	24	6,611	0.36%
2020/07/13	6	38.42	4	38.50	38.60	2	6,649	0.03%
2020/07/10	0	0.00	4	39.15	38.45	-4	6,730	-0.06%
2020/07/09	12	42.10	44	42.56	40.40	-32	6,717	-0.48%
2020/07/08	2	40.00	1	40.30	40.05	1	6,447	0.02%
2020/07/07	10	39.56	13	39.47	39.35	-3	6,435	-0.05%
2020/07/06	2.4	39.79	11	39.86	40.05	-8.6	6,414	-0.13%
2020/07/03	24	39.24	6	39.14	39.10	18	6,373	0.28%
2020/07/02	7	39.83	9	39.97	40.20	-2	6,358	-0.03%
2020/07/01	3	39.55	7	39.44	39.40	-4	6,338	-0.06%
2020/06/30	2	38.53	0	0.00	38.65	2	6,306	0.03%
2020/06/29	3	38.87	0	0.00	38.45	3	6,310	0.05%
2020/06/24	1	39.15	3	39.00	39.00	-2	6,294	-0.03%
2020/06/23	5	38.69	0	0.00	38.65	5	6,308	0.08%
2020/06/22	2	39.03	4	39.08	39.05	-2	6,307	-0.03%
2020/06/19	2	38.63	1	38.80	38.65	1	6,320	0.02%
2020/06/18	2	38.45	10	38.65	38.50	-8	6,309	-0.13%
2020/06/17	6	38.43	8	38.52	38.50	-2	6,303	-0.03%
2020/06/16	0	0.00	0.4	38.85	38.75	-0.4	6,325	-0.01%
2020/06/15	7	38.78	2	38.95	38.00	5	6,365	0.08%
2020/06/12	3	38.50	8	38.30	38.95	-5	6,356	-0.08%
2020/06/11	27	40.27	38	40.16	39.30	-11	6,338	-0.17%
2020/06/10	2	42.35	18.4	42.18	42.50	-16.4	6,222	-0.26%
2020/06/09	22	42.27	12	42.39	42.00	10	6,293	0.16%
2020/06/08	3	41.98	5	42.21	41.85	-2	6,372	-0.03%
2020/06/05	2	42.70	8.6	42.44	42.40	-6.6	6,500	-0.10%
2020/06/04	13	42.03	7	42.11	42.25	6	6,432	0.09%
2020/06/03	4	41.46	4	41.84	42.05	0	6,363	0.00%
2020/06/02	5	40.72	1	40.65	40.80	4	6,248	0.06%
2020/06/01	19	41.89	4	41.94	41.40	15	6,234	0.24%
2020/05/28	10	41.23	10	40.66	40.40	0	6,150	0.00%
2020/05/27	7	40.75	7.1	40.97	40.60	-0.1	6,104	0.00%
2020/05/26	13	41.27	16	40.90	41.40	-3	6,071	-0.05%
2020/05/25	4	40.45	7	40.37	40.65	-3	5,962	-0.05%
2020/05/22	7	40.85	10	40.48	40.00	-3	5,905	-0.05%
2020/05/21	15	41.35	14	41.56	42.15	1	5,818	0.02%
2020/05/20	29	41.88	22	42.00	41.65	7	5,792	0.12%
2020/05/19	5	42.31	14	42.13	42.75	-9	5,728	-0.16%
2020/05/18	11	42.78	12	42.85	41.75	-1	5,597	-0.02%
2020/05/15	25	44.61	33.3	44.85	42.60	-8.3	5,475	-0.15%
2020/05/14	3	43.03	49	43.29	42.00	-46	4,877	-0.94%
2020/05/13	9	42.78	19	43.00	42.95	-10	4,760	-0.21%
2020/05/12	8	41.88	87	42.74	43.20	-79	4,578	-1.73%
2020/05/11	17	41.71	42	41.89	41.20	-25	4,449	-0.56%
2020/05/08	4	42.70	51	42.90	42.50	-47	4,333	-1.08%
2020/05/07	2	42.30	6	41.80	42.20	-4	4,200	-0.10%
2020/05/06	11.4	41.84	7	41.59	41.40	4.4	4,096	0.11%
2020/05/05	27.6	41.95	9	41.62	41.80	18.6	4,017	0.46%
2020/05/04	28	41.53	5	41.22	41.40	23	3,911	0.59%
2020/04/30	11	41.43	12	41.56	41.00	-1	3,808	-0.03%
2020/04/29	23	40.19	4	40.24	40.80	19	3,629	0.52%
2020/04/28	3	39.95	19	39.96	40.10	-16	3,359	-0.48%
2020/04/24	2	36.75	22	36.81	36.75	-20	3,089	-0.65%
2020/04/23	3	36.53	0	0.00	36.70	3	3,081	0.10%
2020/04/22	5	36.18	1	36.40	36.60	4	3,077	0.13%
2020/04/21	21	36.13	1.1	36.12	36.25	19.9	3,107	0.64%
2020/04/17	4	36.26	4.2	36.11	35.80	-0.2	3,186	-0.01%
2020/04/16	6	35.61	25	35.96	35.85	-19	3,137	-0.61%
2020/04/15	1	34.80	6	35.21	34.55	-5	3,158	-0.16%
2020/04/14	3	33.92	5	33.61	34.15	-2	3,136	-0.06%
2020/04/13	10	33.73	10	32.74	32.70	0	3,109	0.00%
2020/04/10	2.3	32.55	13	32.50	32.70	-10.7	3,089	-0.35%
2020/04/09	10	32.35	16	32.23	32.20	-6	3,138	-0.19%
2020/04/08	13	31.59	11	31.74	31.80	2	3,252	0.06%
2020/04/07	11	31.25	2	30.95	31.15	9	3,257	0.28%
2020/04/06	10	29.40	10	30.15	30.40	0	3,275	0.00%
2020/04/01	2	28.40	2	28.45	28.90	0	3,385	0.00%
2020/03/31	1	28.60	0	0.00	28.30	1	3,464	0.03%
2020/03/30	7	27.85	0	0.00	28.15	7	3,723	0.19%
2020/03/27	4	28.18	9	28.32	27.65	-5	3,893	-0.13%
2020/03/26	0	0.00	9	27.18	27.60	-9	3,943	-0.23%
2020/03/25	2	26.70	9	26.98	26.80	-7	4,053	-0.17%
2020/03/24	10	25.64	22	25.65	25.45	-12	4,568	-0.26%
2020/03/23	2	24.85	0	0.00	24.25	2	4,892	0.04%
2020/03/20	0	0.00	8	25.38	25.95	-8	4,954	-0.16%
2020/03/19	15	24.28	8	25.33	24.05	7	4,945	0.14%
2020/03/18	7	27.41	8	26.70	26.70	-1	4,927	-0.02%
2020/03/17	0	0.00	30	26.10	27.50	-30	4,914	-0.61%
2020/03/16	21	29.35	8	28.56	28.50	13	4,911	0.26%
2020/03/13	36	29.34	0	0.00	30.50	36	4,885	0.74%
2020/03/12	11	33.05	15	35.80	32.50	-4	4,786	-0.08%
2020/03/11	31	36.90	48	36.45	36.00	-17	4,664	-0.36%
2020/03/10	4	33.65	5	33.25	34.00	-1	4,501	-0.02%
2020/03/09	16	34.13	0	0.00	33.85	16	4,461	0.36%
2020/03/06	1	35.80	4	36.18	35.95	-3	4,420	-0.07%
2020/03/05	7	36.47	0	0.00	36.10	7	4,402	0.16%
2020/02/27	7	34.16	5	34.00	34.35	2	4,324	0.05%
2020/02/24	2	35.60	0	0.00	35.45	2	4,266	0.05%
2020/02/21	1	36.05	11	36.05	36.05	-10	4,250	-0.24%
2020/02/20	0	0.00	1	36.40	36.95	-1	4,202	-0.02%
2020/02/14	2	35.75	0	0.00	36.00	2	4,107	0.05%
2020/02/13	5	35.42	6	35.40	35.30	-1	4,068	-0.02%
2020/02/12	7	35.16	0	0.00	35.15	7	4,048	0.17%
2020/02/10	5	33.90	0	0.00	33.70	5	4,016	0.12%
2020/02/07	4	34.44	0	0.00	34.00	4	4,012	0.10%
2020/02/06	11	34.95	0	0.00	34.95	11	3,996	0.28%
2020/02/04	10	34.14	2	34.45	34.40	8	3,949	0.20%
2020/02/03	0	0.00	3	31.85	33.35	-3	3,922	-0.08%
2020/01/31	4	34.59	10	33.91	34.25	-6	3,872	-0.15%
2020/01/30	6	34.61	0	0.00	34.15	6	3,855	0.16%
2020/01/20	2	38.08	0	0.00	37.90	2	3,774	0.05%
2020/01/17	8	38.02	0	0.00	38.00	8	3,745	0.21%
2020/01/16	3	38.22	0	0.00	38.10	3	3,723	0.08%
2020/01/15	6	38.80	0	0.00	38.65	6	3,685	0.16%
2020/01/14	4	39.33	6	39.43	39.55	-2	3,599	-0.06%
2020/01/10	30	38.50	0	0.00	38.20	30	3,435	0.87%
2020/01/09	2	38.30	40	38.61	38.40	-38	3,388	-1.12%
2020/01/08	42	38.27	8	38.04	37.70	34	3,270	1.04%
2020/01/07	0	0.00	1	37.00	37.90	-1	3,176	-0.03%
2020/01/06	0	0.00	6	37.47	37.70	-6	3,108	-0.19%
2020/01/03	3	37.75	0	0.00	37.75	3	3,076	0.10%
2020/01/02	0	0.00	3	39.20	38.95	-3	2,986	-0.10%
2019/12/31	1	38.40	0	0.00	38.90	1	2,842	0.04%
2019/12/27	2	40.00	0	0.00	38.80	2	2,764	0.07%
2019/12/26	0	0.00	1	39.25	38.60	-1	2,610	-0.04%
2019/12/25	21	39.75	29	39.62	39.70	-8	2,519	-0.32%
2019/12/24	8	38.81	20	38.60	38.60	-12	2,254	-0.53%
2019/12/23	0	0.00	30	37.98	38.10	-30	2,078	-1.44%
2019/12/20	3	38.17	8	38.31	38.30	-5	2,003	-0.25%
2019/12/19	17	38.34	10	38.10	38.80	7	1,924	0.36%
2019/12/18	3	35.85	36	36.18	36.95	-33	1,432	-2.30%
2019/12/17	0	0.00	4	34.26	34.25	-4	1,122	-0.36%
2019/12/16	1	33.70	0	0.00	33.70	1	1,045	0.10%
2019/12/13	10	33.75	8	33.35	33.35	2	1,028	0.19%
2019/12/12	0	0.00	1	33.15	33.35	-1	992	-0.10%
2019/12/11	1	33.00	0	0.00	33.30	1	980	0.10%
2019/12/10	0	0.00	7	32.90	33.50	-7	956	-0.73%
2019/12/06	0	0.00	1	32.65	32.65	-1	966	-0.10%
2019/12/02	1	31.45	0	0.00	31.50	1	1,157	0.09%
2019/11/29	1	32.00	0	0.00	31.75	1	1,163	0.09%
2019/11/27	1	32.60	0	0.00	32.80	1	1,156	0.09%
2019/11/22	1	31.75	0	0.00	31.75	1	1,135	0.09%
2019/11/19	2	31.70	0	0.00	32.00	2	1,154	0.17%
2019/11/15	1	30.85	0	0.00	30.85	1	1,150	0.09%
2019/11/14	7	30.91	6	30.80	30.60	1	1,150	0.09%
2019/11/13	10	30.85	0	0.00	30.90	10	1,148	0.87%
2019/11/12	1	31.00	0	0.00	31.00	1	1,149	0.09%
2019/11/11	11	31.00	3	31.05	30.70	8	1,154	0.69%
2019/11/07	12	31.80	0	0.00	31.60	12	1,154	1.04%
2019/11/04	3	31.95	0	0.00	32.35	3	1,151	0.26%
2019/11/01	1	31.90	0	0.00	31.90	1	1,152	0.09%
2019/10/31	16	32.12	0	0.00	32.00	16	1,160	1.38%
2019/10/29	5	33.10	1	32.75	32.75	4	1,160	0.34%
2019/10/24	7	32.85	0	0.00	32.90	7	1,219	0.57%
2019/10/23	10	32.20	0	0.00	32.10	10	1,244	0.80%
2019/10/22	0	0.00	10	32.20	32.30	-10	1,286	-0.78%
2019/10/21	0	0.00	1	32.20	32.15	-1	1,313	-0.08%
2019/10/18	5	32.00	0	0.00	32.15	5	1,320	0.38%
2019/10/17	5	31.97	8	32.08	31.80	-3	1,317	-0.23%
2019/10/16	7	31.95	9	31.95	31.95	-2	1,327	-0.15%
2019/10/09	1	32.70	3	32.50	32.50	-2	1,381	-0.14%
2019/10/08	1	33.00	0	0.00	33.00	1	1,418	0.07%
2019/10/07	0	0.00	1	33.20	33.10	-1	1,501	-0.07%
2019/10/03	0	0.00	5	32.80	33.25	-5	1,513	-0.33%
2019/09/27	10	33.00	1	32.95	32.95	9	1,519	0.59%
2019/09/25	1	33.45	2	33.90	33.90	-1	1,527	-0.07%
2019/09/20	0	33.95	0	0.00	34.05	0	1,427	0.00%
2019/09/18	0	0.00	5	33.75	33.70	-5	1,382	-0.36%
2019/09/17	0	0.00	0.5	34.05	34.10	-0.5	1,365	-0.03%
2019/09/12	0	0.00	1	33.90	33.70	-1	1,348	-0.07%
2019/09/11	3	34.48	5	34.70	33.90	-2	1,340	-0.15%
2019/09/10	2	33.60	0	0.00	34.50	2	1,292	0.15%
2019/09/06	5	34.30	1	34.45	34.15	4	1,250	0.32%
2019/09/05	3	34.60	27	33.82	34.15	-24	1,194	-2.01%
2019/09/04	0	0.00	10	33.00	33.25	-10	1,084	-0.92%
2019/09/03	5	32.60	0	0.00	32.45	5	1,052	0.48%
2019/09/02	0	0.00	10	32.30	32.45	-10	1,041	-0.96%
2019/08/30	1	32.50	0	0.00	32.15	1	1,035	0.10%
2019/08/28	0	0.00	6	32.69	32.45	-6	1,020	-0.59%
2019/08/27	0	0.00	2	32.30	32.10	-2	1,012	-0.20%
2019/08/26	4	32.08	0	0.00	32.10	4	1,013	0.39%
2019/08/23	0	0.00	0.2	32.70	32.70	-0.2	1,009	-0.02%
2019/08/20	2	31.95	1	31.70	31.70	1	984	0.10%
2019/08/08	3	30.90	1	31.00	31.00	2	970	0.21%
2019/08/07	0	0.00	1	31.30	30.90	-1	969	-0.10%
2019/08/06	2	31.10	0	0.00	30.85	2	974	0.21%
2019/08/02	15	32.27	0	0.00	32.05	15	980	1.53%
2019/08/01	0	0.00	1	33.00	32.85	-1	984	-0.10%
2019/07/26	3	34.27	0	0.00	34.25	3	944	0.32%
2019/07/25	1	34.00	1	34.10	33.75	0	909	0.00%
2019/07/24	0	0.00	6	33.37	33.95	-6	873	-0.69%
2019/07/23	4	33.20	30	33.30	33.10	-26	844	-3.08%
2019/07/19	0	0.00	1	33.20	32.80	-1	830	-0.12%
2019/07/17	0	0.00	5	32.75	32.65	-5	852	-0.59%
2019/07/16	0	0.00	10	33.00	33.00	-10	980	-1.02%
2019/07/15	2	33.83	1	33.60	33.70	1	1,057	0.09%
2019/07/12	1	33.00	3	33.22	33.50	-2	1,028	-0.19%
2019/07/11	8	32.99	53	33.00	33.25	-45	998	-4.50%
2019/07/10	1	31.75	1	31.75	31.80	0	915	0.00%
2019/07/08	1	30.90	0	0.00	30.85	1	909	0.11%
2019/07/04	0.1	31.30	0	0.00	31.30	0.1	912	0.01%
2019/07/03	3	30.97	0	0.00	30.90	3	911	0.33%
2019/07/02	0	0.00	2	32.38	32.30	-2	905	-0.22%
2019/07/01	6	32.60	1	32.65	32.60	5	896	0.56%
2019/06/28	2	32.58	3	32.67	32.30	-1	892	-0.11%
2019/06/27	0	0.00	2	31.35	31.65	-2	864	-0.23%
2019/06/26	4	31.06	0	0.00	31.05	4	863	0.46%
2019/06/17	0	0.00	2	30.65	30.65	-2	909	-0.22%
2019/06/12	9	30.48	7	30.50	30.50	2	942	0.21%
2019/06/11	1	30.55	0	0.00	30.55	1	944	0.11%
2019/06/06	1	29.80	0	0.00	29.75	1	944	0.11%
2019/05/31	3	30.13	0	0.00	30.10	3	955	0.31%
2019/05/29	5	29.00	0	0.00	29.10	5	959	0.52%
2019/05/28	1	29.70	0	0.00	28.80	1	971	0.10%
2019/05/24	5	29.20	0	0.00	29.45	5	1,008	0.50%
2019/05/23	6	29.50	0	0.00	29.10	6	1,022	0.59%
2019/05/22	0	0.00	3	30.10	29.95	-3	1,027	-0.29%
2019/05/21	4	29.86	0	0.00	29.90	4	1,031	0.39%
2019/05/20	1	29.80	0	0.00	29.75	1	1,048	0.10%
2019/05/17	5	30.20	0	0.00	29.95	5	1,052	0.47%
2019/05/16	5	30.60	0	0.00	30.20	5	1,050	0.48%
2019/05/15	2	30.80	5	30.60	30.85	-3	1,056	-0.28%
2019/05/13	9	30.43	4	30.10	30.10	5	1,081	0.46%
2019/05/10	1	31.10	0	0.00	31.20	1	1,076	0.09%
2019/05/09	21	31.91	0	0.00	31.10	21	1,069	1.96%
2019/05/03	0	0.00	23	33.35	33.35	-23	1,075	-2.14%
2019/05/02	1	32.80	1	32.80	32.80	0	1,073	0.00%
2019/04/30	10	32.20	0	0.00	32.65	10	1,075	0.93%
2019/04/25	13	33.92	4	34.00	33.90	9	1,099	0.82%
2019/04/24	10	33.60	0	0.00	33.60	10	1,102	0.91%
2019/04/23	10	34.10	2	33.90	34.15	8	1,086	0.74%
2019/04/22	1	35.00	3	35.05	34.90	-2	1,043	-0.19%
2019/04/19	0	0.00	31	33.32	34.35	-31	904	-3.43%
2019/04/17	0	0.00	1	32.40	32.50	-1	791	-0.13%
2019/04/16	2	32.03	0	0.00	32.05	2	775	0.26%
2019/04/15	1	32.00	0	0.00	32.00	1	772	0.13%
2019/04/12	1	32.00	0	0.00	32.05	1	768	0.13%
2019/04/09	1	33.10	0	0.00	33.10	1	757	0.13%
2019/04/08	0	0.00	60	33.08	33.05	-60	754	-7.95%
2019/04/03	2	32.70	0	0.00	32.85	2	744	0.27%
2019/04/02	0	0.00	1	32.45	32.50	-1	741	-0.13%
2019/04/01	0	0.00	1	31.90	32.00	-1	733	-0.14%
2019/03/29	2	31.63	0	0.00	31.55	2	724	0.28%
2019/03/26	0	0.00	1	32.30	32.30	-1	717	-0.14%
2019/03/20	0	0.00	3	32.72	32.85	-3	705	-0.43%
2019/03/19	4	32.65	34	32.63	32.65	-30	705	-4.25%
2019/03/18	61	32.80	0	0.00	32.80	61	694	8.78%
2019/03/15	1	32.75	0	0.00	32.75	1	689	0.14%
2019/03/14	1	33.20	0	0.00	33.20	1	686	0.15%
2019/03/13	0	0.00	3	33.23	33.25	-3	697	-0.43%
2019/03/12	0	0.00	3	33.28	33.25	-3	708	-0.42%
2019/03/08	0	0.00	10	32.55	32.95	-10	742	-1.35%
2019/03/07	0	0.00	2	33.70	33.20	-2	748	-0.27%
2019/03/06	2	33.83	0	0.00	33.90	2	765	0.26%
2019/03/05	29	33.75	0	0.00	33.80	29	787	3.68%
2019/02/27	1	33.85	3	34.00	34.10	-2	791	-0.25%
2019/02/26	6	34.43	42	35.00	34.00	-36	786	-4.58%
2019/02/22	0	0.00	6	33.95	33.70	-6	757	-0.79%
2019/02/19	0	0.00	30	33.60	33.40	-30	738	-4.06%
2019/02/18	10	32.90	0	0.00	33.00	10	723	1.38%
2019/02/15	32	33.00	4	32.90	32.80	28	721	3.88%
2019/02/14	30	33.20	0	0.00	33.30	30	722	4.15%
2019/02/13	2	33.00	2	33.23	33.10	0	716	0.00%
2019/02/12	0	0.00	58	33.28	33.50	-58	707	-8.19%
2019/02/11	0	0.00	4	32.80	32.65	-4	686	-0.58%
2019/01/30	1	32.10	0	0.00	32.30	1	685	0.15%
2019/01/29	0	0.00	2	32.40	32.25	-2	681	-0.29%
2019/01/28	0	0.00	10	32.57	32.65	-10	686	-1.46%
2019/01/24	1	31.60	0	0.00	31.65	1	682	0.15%
2019/01/23	0	0.00	3	31.93	31.60	-3	691	-0.43%
2019/01/17	1	31.80	38	31.74	31.75	-37	708	-5.22%
2019/01/16	0	0.00	2	31.00	31.05	-2	663	-0.30%
2019/01/11	1	30.15	0	0.00	30.20	1	683	0.15%
2019/01/10	1	30.30	0	0.00	30.30	1	685	0.15%
2019/01/07	1	29.75	0	0.00	29.75	1	702	0.14%
2019/01/03	4	30.25	0	0.00	29.85	4	776	0.52%
2018/12/27	2	30.18	0	0.00	30.05	2	812	0.25%
2018/12/26	1	30.05	0	0.00	29.90	1	819	0.12%
2018/12/24	1	30.20	0	0.00	30.20	1	825	0.12%
2018/12/21	0	0.00	2	30.10	30.15	-2	833	-0.24%
2018/12/19	1	30.45	0	0.00	30.85	1	830	0.12%
2018/12/18	1	30.45	1	30.30	30.55	0	834	0.00%
2018/12/17	1	31.20	2	31.35	31.10	-1	844	-0.12%
2018/12/14	1	31.50	0	0.00	31.55	1	853	0.12%
2018/12/13	1	31.80	0	0.00	31.95	1	856	0.12%
2018/12/12	2	31.80	3	31.80	32.00	-1	858	-0.12%
2018/12/10	2	31.38	0	0.00	31.60	2	868	0.23%
2018/12/07	0	0.00	2	32.15	32.00	-2	878	-0.23%
2018/12/06	3	31.38	0	0.00	31.50	3	890	0.34%
2018/12/05	2	32.25	0	0.00	32.45	2	910	0.22%
2018/12/04	2	33.13	0	0.00	33.05	2	938	0.21%
2018/12/03	6	33.09	2	33.20	33.25	4	971	0.41%
2018/11/30	2	32.20	0	0.00	32.40	2	951	0.21%
2018/11/29	0	0.00	1	32.60	31.95	-1	948	-0.11%
2018/11/28	1	31.80	5	31.78	32.10	-4	930	-0.43%
2018/11/27	0	0.00	1	30.90	31.00	-1	912	-0.11%
2018/11/23	13	30.25	0	0.00	30.15	13	909	1.43%
2018/11/22	0	0.00	10	31.08	30.80	-10	906	-1.10%
2018/11/21	2	30.40	7	30.53	31.10	-5	919	-0.54%
2018/11/20	4	30.70	14	30.97	30.75	-10	929	-1.08%
2018/11/19	0	0.00	8	30.96	31.15	-8	929	-0.86%
2018/11/16	1	30.20	6	30.57	30.55	-5	926	-0.54%
2018/11/12	0	0.00	2	30.60	30.65	-2	970	-0.21%
2018/11/09	8	30.69	0	0.00	30.55	8	983	0.81%
2018/11/08	0	0.00	8	31.15	30.90	-8	1,006	-0.79%
2018/11/07	0	0.00	10	30.75	31.20	-10	1,011	-0.99%
2018/11/06	0	0.00	2	30.60	30.60	-2	1,055	-0.19%
2018/11/02	0	0.00	7	30.84	30.85	-7	1,084	-0.65%
2018/11/01	9	30.21	5	30.24	30.35	4	1,103	0.36%
2018/10/31	10	29.40	0	0.00	29.60	10	1,102	0.91%
2018/10/30	5	28.35	0	0.00	28.55	5	1,125	0.44%
2018/10/29	5	28.63	0	0.00	28.55	5	1,159	0.43%
2018/10/26	10	28.80	0	0.00	28.60	10	1,163	0.86%
2018/10/25	8	28.86	0	0.00	28.80	8	1,170	0.68%
2018/10/23	0	0.00	11	30.26	30.05	-11	1,162	-0.95%
2018/10/22	8	30.61	3	30.55	30.55	5	1,172	0.43%
2018/10/19	1	29.30	0	0.00	30.50	1	1,179	0.08%
2018/10/18	3	30.02	0	0.00	30.15	3	1,167	0.26%
2018/10/17	8	30.36	2	30.50	30.25	6	1,175	0.51%
2018/10/16	3	30.25	0	0.00	30.25	3	1,192	0.25%
2018/10/15	3	29.93	0	0.00	30.10	3	1,198	0.25%
2018/10/12	10	29.50	3	29.50	29.80	7	1,206	0.58%
2018/10/11	8	28.96	5	28.58	28.80	3	1,265	0.24%
2018/10/09	1	31.10	0	0.00	31.55	1	1,223	0.08%
2018/10/08	11	31.75	0	0.00	31.40	11	1,233	0.89%
2018/10/05	23	31.47	5	31.85	31.25	18	1,237	1.45%
2018/10/04	2	32.75	0	0.00	32.75	2	1,221	0.16%
2018/10/03	3	34.00	0	0.00	33.50	3	1,250	0.24%
2018/09/28	0	0.00	2	33.15	33.15	-2	1,279	-0.16%
2018/09/27	1	33.45	0.1	33.40	33.25	0.9	1,298	0.07%
2018/09/25	2	33.70	0	0.00	33.95	2	1,368	0.15%
2018/09/21	2	33.98	2	34.30	33.60	0	1,403	0.00%
2018/09/20	10	33.50	0	0.00	33.80	10	1,395	0.72%
2018/09/18	2	33.50	0	0.00	33.35	2	1,395	0.14%
2018/09/14	0	0.00	2	33.80	33.85	-2	1,435	-0.14%
2018/09/13	2	33.10	0	0.00	33.20	2	1,441	0.14%
2018/09/12	0	0.00	2	32.75	32.85	-2	1,449	-0.14%
2018/09/11	1	32.75	10	32.81	33.15	-9	1,455	-0.62%
2018/09/10	15	31.80	16	31.86	31.20	-1	1,445	-0.07%
2018/09/07	2	33.45	0	0.00	33.30	2	1,423	0.14%
2018/09/06	1	35.70	0	0.00	35.60	1	1,416	0.07%
2018/09/04	0	0.00	1	36.10	36.20	-1	1,467	-0.07%
2018/09/03	12	36.51	0	0.00	36.10	12	1,494	0.80%
2018/08/31	10	36.35	20	36.37	36.75	-10	1,514	-0.66%
2018/08/30	10	36.58	0	0.00	36.55	10	1,538	0.65%
2018/08/28	15	36.85	3	36.95	36.55	12	1,712	0.70%
2018/08/27	8	35.76	0	0.00	36.35	8	1,823	0.44%
2018/08/23	1	35.80	0	0.00	35.85	1	1,880	0.05%
2018/08/22	13	35.78	0	0.00	35.80	13	1,915	0.68%
2018/08/21	1	35.70	0.1	36.20	36.10	0.9	1,990	0.05%
2018/08/17	5	36.04	0	0.00	36.00	5	2,021	0.25%
2018/08/16	11	36.10	7	36.26	36.50	4	2,032	0.20%
2018/08/15	4	36.68	0	0.00	36.55	4	2,061	0.19%
2018/08/14	8	36.87	0	0.00	37.35	8	2,134	0.37%
2018/08/13	6	37.17	1	37.75	37.00	5	2,157	0.23%
2018/08/10	2	38.95	0	0.00	38.80	2	2,134	0.09%
2018/08/09	7	39.26	10	39.35	39.15	-3	2,203	-0.14%
2018/08/08	0	0.00	42	39.15	39.15	-42	2,261	-1.86%
2018/08/07	10	38.95	3	38.80	38.80	7	2,264	0.31%
2018/08/06	7	39.36	2	39.25	39.40	5	2,294	0.22%
2018/08/03	11	38.75	0	0.00	39.20	11	2,338	0.47%
2018/08/02	13	38.13	0	0.00	38.10	13	2,405	0.54%
2018/07/30	0	0.00	1	38.40	38.05	-1	2,540	-0.04%
2018/07/27	0	0.00	8	38.40	38.55	-8	2,552	-0.31%
2018/07/26	2	38.30	9	38.60	38.20	-7	2,558	-0.27%
2018/07/25	4	38.10	6	37.68	38.25	-2	2,566	-0.08%
2018/07/23	14	37.36	0	0.00	37.10	14	2,586	0.54%
2018/07/20	1	38.00	0	0.00	37.90	1	2,597	0.04%
2018/07/19	1	38.50	0	0.00	38.20	1	2,624	0.04%
2018/07/18	7	38.86	42	39.34	38.50	-35	2,653	-1.32%
2018/07/17	25	37.77	0	0.00	37.95	25	2,617	0.96%
2018/07/16	9	37.67	1	37.65	37.50	8	2,651	0.30%
2018/07/13	0	0.00	5	38.25	38.15	-5	2,682	-0.19%
2018/07/12	0	0.00	1	37.90	37.90	-1	2,716	-0.04%
2018/07/11	5	37.86	0	0.00	37.60	5	2,760	0.18%
2018/07/10	20	36.90	0	0.00	37.30	20	2,759	0.72%
2018/07/06	11	36.22	0	0.00	36.10	11	2,858	0.38%
2018/07/05	3	37.00	0	0.00	36.55	3	3,007	0.10%
2018/07/04	7	37.61	16	37.55	37.55	-9	3,059	-0.29%
2018/07/02	16	41.30	60	40.70	40.50	-44	3,081	-1.43%
2018/06/29	0	0.00	1	40.10	40.30	-1	3,085	-0.03%
2018/06/28	0	0.00	1	39.70	39.60	-1	3,092	-0.03%
2018/06/27	1	39.80	0	0.00	39.55	1	3,149	0.03%
2018/06/26	3	39.27	20	39.37	39.30	-17	3,177	-0.53%
2018/06/22	53	40.29	0	0.00	40.25	53	3,276	1.62%
2018/06/21	21	41.11	10	40.80	40.80	11	3,344	0.33%
2018/06/20	11	40.31	2	40.60	40.55	9	3,474	0.26%
2018/06/14	10	41.30	0	0.00	41.00	10	4,248	0.24%
2018/06/12	10	42.00	0	0.00	41.75	10	4,299	0.23%
2018/06/08	6	42.75	0	0.00	42.05	6	4,639	0.13%
2018/06/06	40	42.91	0	0.00	42.50	40	4,950	0.81%
2018/06/05	22	43.02	60	42.73	42.70	-38	5,044	-0.75%
2018/06/04	0	0.00	10	44.20	44.35	-10	5,171	-0.19%
2018/05/29	0	0.00	9	43.04	42.55	-9	5,735	-0.16%
2018/05/28	0	0.00	5	42.04	42.05	-5	5,665	-0.09%
2018/05/24	0	0.00	6	41.90	41.65	-6	5,682	-0.11%
2018/05/23	7	41.84	0	0.00	41.75	7	5,688	0.12%
2018/05/22	1	41.65	6	42.67	41.65	-5	5,664	-0.09%
2018/05/21	0	0.00	3	41.30	41.50	-3	5,630	-0.05%
2018/05/18	25	41.23	1	41.30	41.15	24	5,631	0.43%
2018/05/17	1	41.65	9	41.75	41.65	-8	5,644	-0.14%
2018/05/16	0	0.00	37	41.37	41.40	-37	5,580	-0.66%
2018/05/15	0	0.00	2	40.55	40.30	-2	5,535	-0.04%
2018/05/14	22	40.48	1	41.10	40.30	21	5,612	0.37%
2018/05/11	21	41.06	0	0.00	40.95	21	5,607	0.37%
2018/05/10	84	41.60	122	41.87	41.95	-38	5,547	-0.69%	大賣/
2018/05/09	14	40.60	4	40.40	40.25	10	5,468	0.18%
2018/05/08	0	0.00	58	40.30	40.90	-58	5,465	-1.06%
2018/05/07	11	39.09	2	39.40	39.00	9	5,415	0.17%
2018/05/04	0	0.00	4	39.18	39.15	-4	5,456	-0.07%
2018/05/03	11	38.70	10	38.63	38.50	1	5,488	0.02%
2018/05/02	1	38.80	3	38.85	38.80	-2	5,539	-0.04%
2018/04/30	16	38.44	0	0.00	38.90	16	5,559	0.29%
2018/04/27	37	39.04	1	38.90	38.90	36	5,670	0.63%
2018/04/26	3	39.12	0	0.00	38.55	3	5,824	0.05%
2018/04/25	2	38.45	0	0.00	38.90	2	5,818	0.03%
2018/04/24	7	38.80	2	39.00	38.60	5	5,838	0.09%
2018/04/23	14	40.06	0	0.00	39.65	14	5,962	0.23%
2018/04/20	9	40.47	0	0.00	40.40	9	5,984	0.15%
2018/04/19	10	41.49	20	41.95	41.50	-10	5,956	-0.17%
2018/04/18	4	40.91	20	40.93	40.85	-16	5,928	-0.27%
2018/04/17	62	41.66	0	0.00	40.75	62	5,914	1.05%
2018/04/16	0	0.00	5	41.93	41.80	-5	5,889	-0.08%
2018/04/13	0	0.00	1	42.30	42.25	-1	5,884	-0.02%
2018/04/12	17	42.07	23	42.16	42.00	-6	5,903	-0.10%
2018/04/11	23	43.38	21	43.15	42.75	2	5,869	0.03%
2018/04/10	2	44.15	28	44.32	44.25	-26	5,759	-0.45%
2018/04/09	15	43.61	8	43.82	43.95	7	5,782	0.12%
2018/04/03	16	43.68	9	43.76	43.60	7	5,773	0.12%
2018/04/02	14	44.58	16	44.45	44.55	-2	5,760	-0.03%
2018/03/31	9	44.50	3	44.42	44.40	6	5,743	0.10%
2018/03/30	13	44.43	5	44.73	44.20	8	5,736	0.14%
2018/03/29	14	44.08	3	44.20	44.50	11	5,694	0.19%
2018/03/28	6	44.19	8	44.23	44.10	-2	5,666	-0.04%
2018/03/27	4	45.36	15	45.36	44.60	-11	5,638	-0.20%
2018/03/26	12	44.50	38	44.28	44.40	-26	5,569	-0.47%
2018/03/23	55	43.72	21	43.93	43.80	34	5,544	0.61%
2018/03/22	67	47.75	67	47.52	46.30	0	5,442	0.00%
2018/03/21	60	48.40	108	48.66	48.50	-48	5,236	-0.92%	大賣/
2018/03/20	12	45.63	9	45.65	46.25	3	4,730	0.06%
2018/03/19	19	46.23	12	46.28	45.60	7	4,719	0.15%
2018/03/16	15	46.21	14	46.25	46.05	1	4,718	0.02%
2018/03/15	36	47.47	41	47.52	46.75	-5	4,697	-0.11%
2018/03/14	19	46.61	17	46.91	47.15	2	4,481	0.04%
2018/03/13	34	46.69	58	46.70	46.60	-24	4,445	-0.54%
2018/03/12	26	46.35	17	46.56	46.20	9	4,360	0.21%
2018/03/09	10	45.75	6	46.53	46.90	4	4,201	0.10%
2018/03/08	37	46.57	22	46.53	45.90	15	4,116	0.36%
2018/03/07	101	47.26	118	47.15	44.80	-17	3,895	-0.44%	大買/大賣/
2018/03/06	1	45.10	126	45.08	46.05	-125	3,375	-3.70%	大賣/鉅額交易
2018/03/05	8	42.43	6	42.03	41.90	2	3,258	0.06%
2018/03/02	17	42.20	5	41.95	42.30	12	3,346	0.36%
2018/03/01	6	41.80	0	0.00	42.50	6	3,415	0.18%
2018/02/27	23	43.06	27	43.18	42.10	-4	3,681	-0.11%
2018/02/26	7	42.70	38	42.90	43.00	-31	3,719	-0.83%
2018/02/23	19	42.18	14	42.46	42.05	5	3,770	0.13%
2018/02/22	3	41.37	4	41.59	41.75	-1	3,858	-0.03%
2018/02/21	5	41.77	12	41.92	41.55	-7	3,881	-0.18%
2018/02/12	16	39.63	3	39.60	40.10	13	3,863	0.34%
2018/02/09	8	37.93	5	37.80	39.40	3	3,990	0.08%
2018/02/08	9	40.73	13	40.74	40.95	-4	4,081	-0.10%
2018/02/07	5	41.32	3	41.57	41.00	2	4,120	0.05%
2018/02/06	36	39.80	28	39.25	39.80	8	4,188	0.19%
2018/02/05	13	42.88	12	42.82	42.95	1	4,247	0.02%
2018/02/02	2	44.40	1	44.45	44.55	1	4,296	0.02%
2018/02/01	19	44.82	0	0.00	44.40	19	4,426	0.43%
2018/01/31	19	43.82	2	44.45	44.65	17	4,595	0.37%
2018/01/30	36	45.26	5	45.01	44.65	31	4,746	0.65%
2018/01/29	7	46.10	7	46.09	46.10	0	4,769	0.00%
2018/01/26	16	44.74	3	45.12	45.80	13	4,823	0.27%
2018/01/25	10	44.95	17	45.33	44.90	-7	4,951	-0.14%
2018/01/24	23	44.69	7	44.80	44.90	16	5,223	0.31%
2018/01/23	18	45.16	1	46.70	45.00	17	5,423	0.31%
2018/01/22	5	45.60	60	45.67	46.05	-55	5,406	-1.02%
2018/01/19	2	44.23	14	44.23	44.20	-12	5,460	-0.22%
2018/01/18	20	44.10	7	44.69	43.90	13	5,588	0.23%
2018/01/17	8	44.43	14	44.66	44.30	-6	5,933	-0.10%
2018/01/16	9	43.68	14.1	43.37	44.00	-5.1	5,905	-0.09%
2018/01/15	2	42.70	9	42.76	42.70	-7	6,103	-0.11%
2018/01/12	12	42.88	15	42.87	43.15	-3	6,429	-0.05%
2018/01/11	6	41.66	10	42.04	42.40	-4	6,667	-0.06%
2018/01/10	1	42.80	5	42.40	42.25	-4	7,143	-0.06%
2018/01/08	10	43.68	0	0.00	43.05	10	8,475	0.12%
2018/01/05	3	43.72	11	44.05	43.70	-8	8,609	-0.09%
2018/01/04	2	43.50	8	43.66	43.95	-6	8,623	-0.07%
2018/01/03	4	43.59	37.3	43.55	43.45	-33.3	8,704	-0.38%
2018/01/02	8	42.34	0	0.00	42.40	8	8,698	0.09%