晶豪科 (3006)-永豐金-台南券商分點個股進出

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
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913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-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.6	64.10	4	63.88	63.90	-3.4	1,985	-0.17%
2024/11/21	2	63.00	5	63.88	63.20	-3	2,011	-0.15%
2024/11/20	2	63.60	14.2	63.78	62.60	-12.2	1,995	-0.61%
2024/11/19	1.1	64.62	3	64.70	64.90	-1.9	1,960	-0.10%
2024/11/18	0	67.30	1	67.00	66.70	-1	1,901	-0.05%
2024/11/15	2	68.10	0	68.80	67.90	2	1,902	0.10%
2024/11/14	0.1	67.83	0	0.00	66.80	0.1	1,909	0.00%
2024/11/13	1	69.60	0	0.00	68.50	1	1,890	0.05%
2024/11/12	1	69.50	0	0.00	69.00	1	1,923	0.05%
2024/11/11	0.1	70.53	0	0.00	71.20	0.1	1,922	0.00%
2024/11/08	1.7	70.80	1	71.50	70.20	0.7	1,948	0.04%
2024/11/07	2.7	71.56	6	71.62	71.60	-3.3	1,980	-0.17%
2024/11/06	2.2	68.96	0	0.00	69.00	2.2	1,955	0.11%
2024/11/05	13	68.50	0	0.00	68.50	13	2,031	0.64%
2024/11/04	0.4	67.60	0	0.00	67.10	0.4	2,211	0.02%
2024/11/01	2	67.30	0	67.87	68.50	2	2,323	0.09%
2024/10/30	2	68.40	2	68.10	68.10	0	2,377	0.00%
2024/10/29	0.2	68.46	0	0.00	67.80	0.2	2,407	0.01%
2024/10/25	0	0.00	3.2	69.49	69.70	-3.2	2,497	-0.13%
2024/10/24	1	69.50	0	0.00	69.50	1	2,592	0.04%
2024/10/23	0.1	70.50	5	70.40	70.60	-4.9	2,686	-0.18%
2024/10/22	0	70.40	0	0.00	70.40	0	2,721	0.00%
2024/10/21	0.2	70.40	1	70.50	70.70	-0.8	2,847	-0.03%
2024/10/18	1.3	69.48	1	70.30	69.40	0.3	2,941	0.01%
2024/10/17	2	69.60	0	71.30	70.90	2	2,993	0.07%
2024/10/16	0.2	69.20	0	0.00	69.00	0.2	3,056	0.01%
2024/10/15	0	0.00	2	70.65	69.70	-2	3,115	-0.06%
2024/10/14	0.2	70.24	1	69.90	70.20	-0.8	3,147	-0.03%
2024/10/11	1.1	69.32	5.7	69.39	69.20	-4.6	3,218	-0.14%
2024/10/09	1	70.80	0	0.00	69.50	1	3,303	0.03%
2024/10/08	7	70.09	0	0.00	70.70	7	3,319	0.21%
2024/10/04	5	71.40	15	71.51	71.40	-10	3,502	-0.29%
2024/10/01	0	72.60	0	0.00	72.20	0	3,531	0.00%
2024/09/30	1	72.60	1	73.20	72.70	0	3,632	0.00%
2024/09/27	5	75.25	5	74.18	74.00	0	3,789	0.00%
2024/09/26	3.1	75.48	4	74.53	74.70	-0.9	3,833	-0.02%
2024/09/25	10	73.00	11	72.98	72.80	-1	3,790	-0.03%
2024/09/24	21	71.95	20	71.70	71.70	1	3,831	0.03%
2024/09/23	1	71.80	1	71.80	71.70	0	3,892	0.00%
2024/09/20	0	0.00	1	71.90	71.10	-1	4,025	-0.02%
2024/09/19	5	70.00	12	69.33	70.70	-7	4,173	-0.17%
2024/09/18	0.4	70.33	5	69.90	69.50	-4.6	4,374	-0.11%
2024/09/16	0	0.00	4	71.10	71.30	-4	4,505	-0.09%
2024/09/13	2.2	70.27	0	0.00	70.70	2.2	5,049	0.04%
2024/09/12	0.1	70.16	2	69.80	70.20	-1.9	5,205	-0.04%
2024/09/11	7	68.89	1	68.20	68.60	6	5,409	0.11%
2024/09/10	6.1	68.41	2.2	69.20	68.20	3.9	5,543	0.07%
2024/09/09	8.1	68.04	0	69.60	69.60	8.1	5,671	0.14%
2024/09/06	0	0.00	0	69.80	68.70	0	5,906	0.00%
2024/09/05	7.3	69.30	2	69.60	68.20	5.3	5,959	0.09%
2024/09/04	24.3	69.47	25	69.69	69.30	-0.7	5,936	-0.01%
2024/09/03	8.3	76.20	2	75.70	74.90	6.3	5,896	0.11%
2024/09/02	1.1	78.02	3	79.47	77.00	-1.9	5,892	-0.03%
2024/08/30	0	0.00	3	80.03	79.40	-3	5,895	-0.05%
2024/08/29	1	79.00	0	0.00	79.10	1	5,928	0.02%
2024/08/28	0	79.50	5	80.20	79.50	-5	5,959	-0.08%
2024/08/27	6.1	79.33	0	0.00	79.80	6.1	6,027	0.10%
2024/08/26	2	82.45	15	81.46	80.40	-13	6,096	-0.21%
2024/08/23	6.1	80.91	1	79.40	81.20	5.1	6,265	0.08%
2024/08/21	4.4	81.43	0	0.00	80.90	4.4	6,450	0.07%
2024/08/20	4	82.43	0	0.00	82.30	4	6,564	0.06%
2024/08/19	2.7	82.10	3	81.80	82.00	-0.3	6,600	0.00%
2024/08/16	4.1	82.10	13.5	82.15	81.90	-9.5	6,645	-0.14%
2024/08/15	0.1	80.20	0	0.00	80.50	0.1	6,642	0.00%
2024/08/14	1.1	80.15	0.2	81.59	80.20	0.9	6,650	0.01%
2024/08/13	1	78.50	0	0.00	79.90	1	6,633	0.02%
2024/08/12	3.5	79.66	2	79.00	79.10	1.5	6,671	0.02%
2024/08/09	4.1	77.67	5	77.76	77.70	-0.9	6,680	-0.01%
2024/08/08	2.1	75.20	1	76.00	75.30	1.1	6,648	0.02%
2024/08/07	1.8	75.89	0	76.30	76.70	1.7	6,681	0.03%
2024/08/06	22.6	70.57	25	70.21	73.30	-2.4	6,681	-0.04%
2024/08/05	6.2	75.20	24.1	74.85	74.70	-17.9	6,564	-0.27%
2024/08/02	6.7	83.98	1	83.00	82.90	5.7	6,511	0.09%
2024/08/01	0.3	88.35	0	87.85	88.70	0.3	6,619	0.00%
2024/07/31	5.1	85.69	6	86.57	84.80	-0.9	6,745	-0.01%
2024/07/30	13.2	82.85	5	83.50	83.70	8.2	6,876	0.12%
2024/07/29	17.1	84.67	5	83.72	83.60	12.1	6,917	0.18%
2024/07/26	5.1	85.29	3	85.55	86.40	2.1	6,865	0.03%
2024/07/23	2.9	91.41	0.1	92.80	90.10	2.8	6,877	0.04%
2024/07/22	14.4	89.65	12	90.73	91.10	2.4	6,893	0.03%
2024/07/19	21.3	95.27	12.3	93.88	93.70	9	6,874	0.13%
2024/07/18	11	96.95	6	97.17	98.40	5	6,911	0.07%
2024/07/17	7.1	98.14	8.1	98.40	98.20	-1	6,931	-0.01%
2024/07/16	10	98.30	9	97.73	97.20	1	6,939	0.01%
2024/07/15	13.2	97.13	10	96.85	96.30	3.2	6,937	0.05%
2024/07/12	10.4	97.58	11	97.44	96.90	-0.6	6,918	-0.01%
2024/07/11	22.1	99.00	12	98.74	98.20	10.1	6,892	0.15%
2024/07/10	6.5	100.58	3	99.90	99.90	3.5	6,890	0.05%
2024/07/09	19.7	101.00	38	100.18	101.00	-18.3	6,903	-0.27%
2024/07/08	17.8	103.00	6	102.42	103.50	11.8	6,857	0.17%
2024/07/05	9.4	101.38	10.2	101.03	101.00	-0.8	6,774	-0.01%
2024/07/04	15	103.45	14	102.07	101.50	1	6,915	0.01%
2024/07/03	13.1	99.28	21.4	101.03	103.00	-8.2	6,883	-0.12%
2024/07/02	12.6	95.67	15	96.07	95.10	-2.4	6,737	-0.04%
2024/07/01	12.9	98.78	16	98.51	97.60	-3.1	6,706	-0.05%
2024/06/28	16.2	99.74	12	100.12	100.50	4.2	6,692	0.06%
2024/06/27	9.3	100.61	7.3	100.14	99.60	2	6,648	0.03%
2024/06/26	14.8	103.73	12.2	104.04	102.00	2.6	6,586	0.04%
2024/06/25	19	101.67	20	102.62	104.00	-1	6,481	-0.02%
2024/06/24	29.3	104.38	24	104.48	104.50	5.3	6,387	0.08%
2024/06/21	14.1	103.83	11.7	104.23	103.50	2.4	6,242	0.04%
2024/06/20	9.1	101.98	37.8	103.57	105.00	-28.7	6,143	-0.47%
2024/06/19	14	99.39	9.2	97.24	96.10	4.8	5,799	0.08%
2024/06/18	88.5	101.98	85.2	101.63	99.40	3.3	5,769	0.06%
2024/06/17	2.1	97.99	3.2	99.91	99.90	-1.1	5,593	-0.02%
2024/06/14	4	98.15	3	98.33	98.00	1	5,487	0.02%
2024/06/13	9.4	95.38	27.2	97.35	98.90	-17.8	5,365	-0.33%
2024/06/12	19	94.55	7	94.44	94.40	12	5,162	0.23%
2024/06/11	3.2	93.33	6	93.92	93.80	-2.8	5,167	-0.05%
2024/06/07	0	0.00	5	93.00	92.60	-5	5,209	-0.10%
2024/06/06	13.2	92.02	9	92.10	90.70	4.2	5,258	0.08%
2024/06/05	0.6	91.63	0	0.00	90.90	0.6	5,294	0.01%
2024/06/04	6	92.62	6	93.10	91.90	0	5,565	0.00%
2024/06/03	4	93.03	2	92.40	94.30	2	5,679	0.04%
2024/05/31	2.3	92.64	3	92.60	92.30	-0.7	5,722	-0.01%
2024/05/30	1	96.10	3	95.00	94.40	-2	5,869	-0.03%
2024/05/29	20.4	96.83	7.4	98.02	96.30	13	6,372	0.20%
2024/05/28	24	95.80	21.1	96.14	96.00	2.9	6,721	0.04%
2024/05/27	8.1	94.47	2	94.25	93.80	6.1	6,662	0.09%
2024/05/24	9	93.37	14.2	94.74	94.20	-5.2	6,746	-0.08%
2024/05/23	5.5	91.30	0	0.00	91.00	5.5	6,636	0.08%
2024/05/22	6.1	92.05	1	91.80	92.20	5.1	6,727	0.08%
2024/05/21	1.1	90.29	0	0.00	90.50	1.1	6,760	0.02%
2024/05/20	4.1	90.83	17.7	90.43	90.40	-13.6	6,873	-0.20%
2024/05/17	10	91.90	0	0.00	90.80	10	6,912	0.14%
2024/05/16	6	91.15	8	91.15	91.70	-2	6,992	-0.03%
2024/05/15	8.1	89.86	4.9	90.01	89.30	3.2	6,999	0.05%
2024/05/14	2	90.60	0	0.00	90.40	2	7,053	0.03%
2024/05/13	5	90.72	2	91.60	90.40	3	7,074	0.04%
2024/05/10	13	91.51	32	91.22	91.60	-19	7,071	-0.27%
2024/05/09	4.3	90.51	4	90.55	90.20	0.3	7,041	0.00%
2024/05/08	8.1	92.00	3	92.23	92.60	5.1	7,023	0.07%
2024/05/07	6	93.03	4	93.30	93.10	2	7,003	0.03%
2024/05/06	16.4	92.70	21	93.39	92.90	-4.6	6,867	-0.07%
2024/05/03	18.2	91.18	9	91.50	91.10	9.2	6,731	0.14%
2024/05/02	1.8	89.74	2	90.70	89.80	-0.2	6,590	0.00%
2024/04/30	10.1	88.89	0.2	89.00	89.00	9.9	6,635	0.15%
2024/04/29	2.2	87.62	10	88.46	88.50	-7.9	6,699	-0.12%
2024/04/26	5.1	86.97	3	86.90	87.00	2.1	6,709	0.03%
2024/04/25	9.1	86.64	5	86.50	86.80	4	6,717	0.06%
2024/04/24	6.4	84.36	3	83.70	85.40	3.4	6,684	0.05%
2024/04/23	1.6	78.68	3	79.83	80.50	-1.4	6,682	-0.02%
2024/04/22	6.2	77.09	0	77.30	76.10	6.2	6,654	0.09%
2024/04/19	7.8	78.53	4	80.13	79.10	3.8	6,756	0.06%
2024/04/18	4	82.15	0	0.00	82.10	4	6,728	0.06%
2024/04/17	6	81.85	0	82.76	82.00	6	6,817	0.09%
2024/04/16	8.1	81.44	2	80.70	81.40	6.1	6,820	0.09%
2024/04/15	1.3	85.58	2	85.35	85.40	-0.7	6,819	-0.01%
2024/04/12	3	87.70	4	88.20	87.80	-1	6,916	-0.01%
2024/04/11	3	87.00	4	87.03	86.80	-1	6,958	-0.01%
2024/04/10	13.1	88.18	7	88.33	87.80	6	7,129	0.08%
2024/04/09	4	86.53	0	0.00	85.50	4	7,168	0.06%
2024/04/08	2	85.60	3	85.74	85.90	-1	7,283	-0.01%
2024/04/03	4.1	85.70	3	85.97	86.10	1.1	7,939	0.01%
2024/04/02	12	87.62	2	87.20	87.00	10	8,545	0.12%
2024/04/01	5	87.60	1	87.70	87.70	4	9,381	0.04%
2024/03/29	11	87.65	8	87.00	86.90	3	9,821	0.03%
2024/03/28	0	0.00	1.2	89.14	87.50	-1.2	9,982	-0.01%
2024/03/27	2	86.97	6	87.92	88.10	-4	10,472	-0.04%
2024/03/26	3.1	89.53	0.1	87.50	86.90	3	10,622	0.03%
2024/03/25	1.1	90.36	5	91.30	89.00	-3.9	10,817	-0.04%
2024/03/22	11.2	89.32	16.2	90.70	91.30	-5	11,127	-0.04%
2024/03/21	6	88.02	1.2	87.50	87.50	4.9	11,590	0.04%
2024/03/20	1.1	85.00	1	84.20	84.50	0.1	11,993	0.00%
2024/03/19	11	85.10	0	0.00	85.30	11	12,189	0.09%
2024/03/18	0.1	85.20	0	0.00	86.30	0.1	12,273	0.00%
2024/03/15	5.1	84.47	8	84.85	84.30	-2.9	12,360	-0.02%
2024/03/14	1.2	85.94	0	0.00	84.20	1.2	12,542	0.01%
2024/03/13	6.3	87.72	1.2	86.91	85.70	5.1	12,709	0.04%
2024/03/12	11.1	87.38	0	0.00	87.60	11.1	12,730	0.09%
2024/03/11	5	87.34	1	88.10	88.10	4	12,730	0.03%
2024/03/08	7.1	89.64	4	86.20	86.20	3.1	12,738	0.02%
2024/03/07	28.4	92.24	17	92.64	91.60	11.4	12,498	0.09%
2024/03/06	10	94.88	3	94.50	94.20	7	12,427	0.06%
2024/03/05	6.1	97.10	12	97.22	96.00	-5.9	12,475	-0.05%
2024/03/04	43.7	101.28	42.6	101.46	97.80	1.1	12,374	0.01%
2024/03/01	13.2	96.87	55	97.93	97.70	-41.8	11,957	-0.35%
2024/02/29	1.1	91.71	1	93.50	93.50	0.1	11,675	0.00%
2024/02/27	5	93.09	8	92.29	91.40	-3	12,013	-0.02%
2024/02/26	14	90.89	2	90.90	90.90	12	12,614	0.10%
2024/02/23	0	0.00	3	95.27	91.50	-3	12,676	-0.02%
2024/02/22	30	93.50	9	93.59	93.00	21	12,679	0.17%
2024/02/21	18	94.40	22	93.72	94.20	-4	12,772	-0.03%
2024/02/20	0	0.00	3	93.23	93.00	-3	12,820	-0.02%
2024/02/19	20	94.19	12	94.04	93.70	8	13,057	0.06%
2024/02/16	4	92.80	1	93.80	93.00	3	13,362	0.02%
2024/02/15	1.3	91.40	31	92.81	93.10	-29.8	13,637	-0.22%
2024/02/05	4	90.13	15	89.91	90.00	-11	13,778	-0.08%
2024/02/02	33	91.21	2.5	92.36	91.00	30.5	13,828	0.22%
2024/02/01	5	93.10	2	92.80	92.40	3	13,835	0.02%
2024/01/31	3	91.43	2	92.30	92.20	1	13,903	0.01%
2024/01/30	2	92.15	3	92.03	91.90	-1	13,939	-0.01%
2024/01/29	0	0.00	1	92.80	92.80	-1	14,016	-0.01%
2024/01/26	0	0.00	6	92.10	92.80	-6	14,142	-0.04%
2024/01/25	2	93.10	1	92.30	92.10	1	14,364	0.01%
2024/01/24	7	95.46	11	95.01	93.10	-4	14,438	-0.03%
2024/01/23	9.1	94.36	11	94.76	94.20	-1.9	14,383	-0.01%
2024/01/22	2	92.45	3.3	93.30	93.90	-1.3	14,346	-0.01%
2024/01/19	1	91.20	1	90.50	91.20	0	14,326	0.00%
2024/01/18	0.1	88.02	0	89.68	89.80	0	14,408	0.00%
2024/01/17	17.2	90.19	4.1	89.13	89.10	13.1	14,443	0.09%
2024/01/16	6	92.72	3	92.87	92.10	3	14,495	0.02%
2024/01/15	9	92.62	27.2	92.95	94.00	-18.2	14,638	-0.12%
2024/01/12	1	91.20	5	90.88	90.30	-4	14,669	-0.03%
2024/01/11	7	91.18	11.1	91.44	91.90	-4.1	14,781	-0.03%
2024/01/10	1	90.50	6	90.82	90.90	-5	14,929	-0.03%
2024/01/09	17.1	91.95	11	91.19	91.00	6.1	15,123	0.04%
2024/01/08	9	93.12	13.3	93.32	91.50	-4.3	15,235	-0.03%
2024/01/05	13	94.14	19.1	94.23	94.10	-6.1	15,400	-0.04%
2024/01/04	27.1	94.22	6	93.87	93.80	21.1	15,901	0.13%
2024/01/03	8.1	95.34	12	94.75	95.90	-3.9	16,468	-0.02%
2024/01/02	18	97.54	8.1	96.40	95.80	9.9	16,879	0.06%
2023/12/29	54.3	101.03	47.2	99.41	98.00	7.1	16,973	0.04%
2023/12/28	43.4	106.46	35	106.83	106.50	8.4	16,790	0.05%
2023/12/27	54.3	103.73	75.4	104.78	106.50	-21.2	16,505	-0.13%
2023/12/26	44.1	99.08	37.1	98.59	99.00	6.9	15,713	0.04%
2023/12/25	23	97.61	23.3	97.79	97.30	-0.3	15,376	0.00%
2023/12/22	45.1	97.62	45	97.49	97.10	0.1	15,220	0.00%
2023/12/21	8	93.83	8.5	94.16	94.90	-0.5	14,733	0.00%
2023/12/20	15.2	95.63	16	94.33	93.20	-0.8	14,532	-0.01%
2023/12/19	27.6	95.91	27.1	95.77	96.00	0.5	14,283	0.00%
2023/12/18	46	97.73	35.4	98.04	98.60	10.6	13,939	0.08%
2023/12/15	9	96.95	12.1	96.83	96.20	-3.1	13,327	-0.02%
2023/12/14	13.1	95.78	16	95.19	94.10	-2.9	12,871	-0.02%
2023/12/13	7	94.96	2	94.50	94.20	5	12,751	0.04%
2023/12/12	8	94.46	2	95.00	94.50	6	12,899	0.05%
2023/12/11	13	94.82	14	94.80	94.90	-1	13,012	-0.01%
2023/12/08	21	94.03	4	93.85	92.80	17	12,840	0.13%
2023/12/07	5	91.94	1	90.80	90.80	4	12,642	0.03%
2023/12/06	1	90.80	3	92.03	93.20	-2	12,616	-0.02%
2023/12/05	2.1	90.67	7	91.39	90.00	-4.9	12,628	-0.04%
2023/12/04	1.2	92.99	4	91.90	91.30	-2.8	12,807	-0.02%
2023/12/01	0.2	92.81	3	92.53	92.50	-2.8	12,827	-0.02%
2023/11/30	6	95.56	3	94.37	94.50	3	12,799	0.02%
2023/11/29	9	94.70	8.3	94.36	94.60	0.8	12,692	0.01%
2023/11/28	9	92.54	7	93.60	94.60	2	12,595	0.02%
2023/11/27	2.2	90.74	14	90.79	90.50	-11.8	12,468	-0.09%
2023/11/24	34.2	95.81	4.2	94.29	93.60	30	12,281	0.24%
2023/11/23	51.3	98.85	61	99.94	97.80	-9.7	11,856	-0.08%
2023/11/22	18	94.63	18	94.27	95.40	0	11,103	0.00%
2023/11/21	9.5	95.51	18	94.72	94.10	-8.5	11,002	-0.08%
2023/11/20	8.3	97.08	15	97.19	95.90	-6.7	10,868	-0.06%
2023/11/17	6	95.60	10	95.64	96.70	-4	10,684	-0.04%
2023/11/16	151	96.49	137	95.24	94.60	14	10,505	0.13%	大買/大賣/
2023/11/15	130	96.10	133.4	96.97	95.10	-3.4	10,204	-0.03%	大買/大賣/
2023/11/14	138.1	95.49	125.3	93.92	94.80	12.8	9,805	0.13%	大買/大賣/
2023/11/13	20	93.48	28.1	93.94	94.40	-8.1	9,481	-0.09%
2023/11/10	8.1	90.15	5.1	90.72	90.00	3	9,262	0.03%
2023/11/09	5	90.66	4	90.63	90.30	1	9,186	0.01%
2023/11/08	1.1	92.78	5	91.60	91.60	-3.9	9,185	-0.04%
2023/11/07	4	93.63	4	93.85	93.90	0	9,080	0.00%
2023/11/06	5	93.36	13	92.71	93.50	-8	9,014	-0.09%
2023/11/03	5	91.76	9.2	92.21	92.60	-4.2	8,903	-0.05%
2023/11/02	22	91.15	24	91.02	91.40	-2	8,743	-0.02%
2023/11/01	2	86.05	0	87.00	86.90	2	8,490	0.02%
2023/10/31	14	86.84	9	87.49	83.90	5	8,387	0.06%
2023/10/30	5	87.50	5	86.74	86.30	0	8,340	0.00%
2023/10/27	2	85.06	67	85.50	85.60	-65	8,296	-0.78%
2023/10/26	64.2	87.32	7	88.21	86.80	57.2	8,238	0.69%
2023/10/25	8.4	91.99	1	91.80	91.00	7.4	8,206	0.09%
2023/10/24	20.1	93.81	28	93.03	92.80	-7.9	8,170	-0.10%
2023/10/23	37	94.00	27	94.09	93.20	10	8,034	0.12%
2023/10/20	7	93.47	8.5	91.48	93.90	-1.5	7,842	-0.02%
2023/10/19	13	91.72	10	91.98	92.00	3	7,676	0.04%
2023/10/18	19	92.93	16	92.38	92.80	3	7,555	0.04%
2023/10/17	17	94.34	13	94.15	93.30	4	7,316	0.05%
2023/10/16	29	94.73	20	94.43	93.90	9	7,106	0.13%
2023/10/13	7	97.29	20	97.07	97.20	-13	6,938	-0.19%
2023/10/12	34	96.30	41.6	96.18	97.10	-7.6	6,667	-0.11%
2023/10/11	107.6	96.42	134.6	95.71	93.70	-27	6,107	-0.44%	大買/大賣/
2023/10/06	15	91.15	55	92.27	94.40	-40	5,365	-0.75%
2023/10/05	22.5	88.04	46.2	87.74	86.70	-23.7	4,757	-0.50%
2023/10/04	33	87.30	28	87.85	86.70	5	4,523	0.11%
2023/10/03	2	88.35	23.1	89.35	90.00	-21.1	4,052	-0.52%
2023/10/02	4.1	80.37	4	81.73	81.90	0	3,790	0.00%
2023/09/28	11	78.34	12	79.00	77.50	-1	3,717	-0.03%
2023/09/27	1	81.80	2	81.60	81.50	-1	3,621	-0.03%
2023/09/26	0	82.10	2	82.40	81.50	-2	3,628	-0.05%
2023/09/25	1	84.00	0	0.00	84.40	1	3,647	0.03%
2023/09/22	0	0.00	1	83.80	83.90	-1	3,658	-0.03%
2023/09/21	1	83.10	2	83.00	83.10	-1	3,731	-0.03%
2023/09/20	10	83.73	1	83.50	83.80	9	3,726	0.24%
2023/09/19	1	84.50	19	85.73	85.30	-18	3,716	-0.48%
2023/09/18	5	86.60	3	87.60	86.50	2	3,687	0.05%
2023/09/15	7	86.30	53	87.46	88.00	-46	3,669	-1.25%
2023/09/14	35	84.75	73	84.30	84.40	-38	3,468	-1.10%
2023/09/13	21	82.11	1	82.40	81.10	20	3,336	0.60%
2023/09/12	1	81.70	2	82.00	82.10	-1	3,409	-0.03%
2023/09/11	3	81.60	2	82.25	81.40	1	3,421	0.03%
2023/09/08	21	82.90	4	81.68	81.10	17	3,384	0.50%
2023/09/07	6	81.50	20	82.76	82.60	-14	3,366	-0.42%
2023/09/06	8	79.64	3.3	79.59	79.10	4.7	3,141	0.15%
2023/09/05	0	0.00	5	77.44	78.00	-5	3,091	-0.16%
2023/09/04	3	76.27	9	75.69	75.90	-6	3,127	-0.19%
2023/09/01	0	75.90	2	76.00	75.90	-2	3,179	-0.06%
2023/08/31	26	75.47	5	74.96	74.60	21	3,227	0.65%
2023/08/30	5	73.22	1	74.70	74.00	4	3,237	0.12%
2023/08/29	0	70.60	1	70.60	71.60	-1	3,261	-0.03%
2023/08/24	0	70.90	0	0.00	70.50	0	3,987	0.00%
2023/08/23	0	0.00	1	70.20	70.50	-1	4,358	-0.02%
2023/08/22	0	70.00	0.4	70.60	70.00	-0.4	4,483	-0.01%
2023/08/18	0.1	70.95	0	0.00	70.80	0.1	4,585	0.00%
2023/08/17	1	71.40	0	0.00	71.50	1	4,649	0.02%
2023/08/16	0	69.00	0.3	69.33	70.20	-0.3	4,748	-0.01%
2023/08/15	2	69.80	1	69.50	70.00	1	4,851	0.02%
2023/08/14	1	69.10	2	69.20	68.30	-1	5,012	-0.02%
2023/08/11	3	73.80	4	74.60	73.50	-1	5,246	-0.02%
2023/08/10	1.1	74.61	7	75.11	74.30	-5.9	5,432	-0.11%
2023/08/09	4	76.55	0	0.00	76.30	4	5,468	0.07%
2023/08/08	1	76.70	0	0.00	76.50	1	5,589	0.02%
2023/08/07	0.4	76.65	0.1	76.70	77.40	0.3	5,980	0.01%
2023/08/04	0	0.00	2	76.70	76.90	-2	6,023	-0.03%
2023/08/02	2.1	76.95	4.1	76.71	76.70	-2	6,144	-0.03%
2023/08/01	6.1	78.68	0	0.00	78.70	6.1	6,218	0.10%
2023/07/31	3	78.70	1	78.00	78.00	2	6,274	0.03%
2023/07/28	69	79.42	31	79.57	78.70	38	6,365	0.60%
2023/07/27	12	76.98	2	75.90	77.30	10	6,376	0.16%
2023/07/26	2.2	74.56	40	74.84	73.40	-37.8	6,357	-0.59%
2023/07/25	3	75.27	4	75.90	75.60	-1	6,422	-0.02%
2023/07/24	1	75.21	0	0.00	75.10	1	6,526	0.02%
2023/07/21	9	77.22	11	77.53	77.50	-2	6,553	-0.03%
2023/07/20	2	78.40	0	0.00	78.40	2	6,608	0.03%
2023/07/18	2	79.70	4	77.65	77.60	-2	6,699	-0.03%
2023/07/17	1	78.70	30	77.50	79.10	-29	6,752	-0.43%
2023/07/14	12	78.10	14	77.87	77.70	-2	6,804	-0.03%
2023/07/13	4	79.23	1	79.40	78.10	3	6,876	0.04%
2023/07/12	1	78.51	4	78.85	78.40	-3	6,990	-0.04%
2023/07/11	11	79.22	3	78.60	79.30	8	7,184	0.11%
2023/07/10	1.1	78.08	3	77.50	76.70	-1.9	7,530	-0.03%
2023/07/07	5.2	77.65	11	77.66	77.40	-5.8	8,160	-0.07%
2023/07/06	6.1	80.29	6	80.60	80.40	0.1	8,835	0.00%
2023/07/05	4	81.03	2	80.90	80.50	2	8,981	0.02%
2023/07/04	4	81.03	2.2	81.08	81.30	1.8	9,253	0.02%
2023/07/03	10	81.60	5	81.74	81.50	5	9,335	0.05%
2023/06/30	1	82.20	0	0.00	82.10	1	9,685	0.01%
2023/06/29	5	83.26	5.3	83.59	81.70	-0.3	9,764	0.00%
2023/06/28	0.5	81.00	0	0.00	80.10	0.5	9,688	0.01%
2023/06/27	0	80.50	0	0.00	80.00	0	9,680	0.00%
2023/06/26	19	81.46	2	82.35	81.30	17	9,683	0.18%
2023/06/21	40	84.04	24	84.15	83.50	16	9,704	0.16%
2023/06/20	21	86.15	13	86.49	85.80	8	9,637	0.08%
2023/06/19	16	89.82	7	88.84	88.10	9	9,601	0.09%
2023/06/16	7	88.34	107	88.84	89.50	-100	9,541	-1.05%	大賣/
2023/06/15	4	88.10	2	88.45	88.10	2	9,426	0.02%
2023/06/14	11	88.25	1	86.90	86.90	10	9,389	0.11%
2023/06/13	7	87.96	2	87.80	87.40	5	9,374	0.05%
2023/06/12	7	87.00	9	86.63	87.00	-2	9,333	-0.02%
2023/06/09	1	85.70	14	86.35	86.20	-13	9,311	-0.14%
2023/06/08	11	85.86	1	86.50	85.50	10	9,299	0.11%
2023/06/07	10	88.37	18	88.22	89.20	-8	9,253	-0.09%
2023/06/06	7	87.18	3	87.60	87.40	4	9,200	0.04%
2023/06/05	1	88.90	22	88.60	88.60	-21	9,165	-0.23%
2023/06/02	13	88.08	11	88.00	87.70	2	9,175	0.02%
2023/06/01	20	86.90	18	87.65	86.90	2	9,233	0.02%
2023/05/31	35	90.71	72.5	90.37	88.40	-37.5	9,351	-0.40%
2023/05/30	13.1	88.09	11	88.33	88.40	2.1	8,932	0.02%
2023/05/29	7	86.80	48.3	87.65	88.20	-41.3	8,924	-0.46%
2023/05/26	14	83.29	33	82.92	82.90	-19	8,674	-0.22%
2023/05/25	17	82.66	7	82.71	82.60	10	8,601	0.12%
2023/05/24	22	82.97	1	82.30	82.60	21	8,610	0.24%
2023/05/23	32	81.74	0	0.00	82.80	32	8,640	0.37%
2023/05/22	36	81.60	39	81.98	81.00	-3	8,641	-0.03%
2023/05/19	26.3	81.80	48	81.58	80.30	-21.7	8,639	-0.25%
2023/05/18	32	82.79	14	83.35	82.10	18	8,575	0.21%
2023/05/17	30	83.05	32	83.30	82.80	-2	8,470	-0.02%
2023/05/16	3.2	80.03	7	79.89	79.50	-3.8	8,189	-0.05%
2023/05/12	8	77.63	10	78.12	78.90	-2	8,012	-0.03%
2023/05/11	10	79.14	24	79.15	78.50	-14	7,903	-0.18%
2023/05/10	2	76.50	0	0.00	76.40	2	7,560	0.03%
2023/05/09	9	75.27	2	76.55	76.50	7	7,550	0.09%
2023/05/08	14	76.84	4	77.58	77.10	10	7,487	0.13%
2023/05/05	22	75.02	3	75.00	75.00	19	7,472	0.25%
2023/05/04	49	76.03	4	75.65	75.50	45	7,669	0.59%
2023/05/03	13	77.85	1.1	78.26	77.30	12	7,660	0.16%
2023/05/02	2	79.91	2	80.10	80.30	0	7,633	0.00%
2023/04/28	32	81.26	20	81.26	81.00	12	7,702	0.16%
2023/04/27	3	80.20	10	80.10	79.20	-7	7,606	-0.09%
2023/04/26	32.1	77.86	5	78.80	78.60	27.1	7,507	0.36%
2023/04/25	15.5	80.94	46	80.02	79.60	-30.6	7,458	-0.41%
2023/04/24	5	84.04	3	83.10	83.10	2	7,392	0.03%
2023/04/21	25.2	83.15	16	82.89	82.90	9.2	7,385	0.12%
2023/04/20	15.4	85.85	8	86.76	85.20	7.4	7,404	0.10%
2023/04/19	8	88.56	21	87.23	87.50	-13	7,393	-0.18%
2023/04/18	35	89.23	9	88.80	88.50	26	7,363	0.35%
2023/04/17	12	89.26	10	89.89	90.20	2	7,372	0.03%
2023/04/14	28	90.18	19	89.67	88.30	9	7,251	0.12%
2023/04/13	52.3	91.56	40.1	90.72	89.30	12.2	7,066	0.17%
2023/04/12	180.2	91.89	166.2	92.15	95.40	14	6,675	0.21%	大買/大賣/
2023/04/11	259.1	88.89	375.1	88.55	90.40	-116	6,027	-1.92%	大買/大賣/鉅額交易
2023/04/10	66	83.76	12	83.26	83.40	54	5,275	1.02%
2023/04/07	11	84.32	9.1	84.11	84.00	1.9	5,117	0.04%
2023/04/06	12.1	81.49	1	81.50	81.70	11.1	4,834	0.23%
2023/03/31	88.1	85.94	87	84.86	83.30	1.1	4,761	0.02%
2023/03/30	21	80.31	12	80.16	79.50	9	4,387	0.21%
2023/03/29	2	77.85	0.1	77.90	77.90	2	4,307	0.05%
2023/03/28	3.1	78.90	1	80.30	78.10	2.1	4,332	0.05%
2023/03/27	11.1	81.27	17	80.34	79.70	-5.9	4,316	-0.14%
2023/03/24	24.2	81.12	4	81.10	81.30	20.2	4,288	0.47%
2023/03/23	3.1	80.36	0	0.00	80.00	3.1	4,230	0.07%
2023/03/22	4.1	80.29	0	0.00	79.80	4.1	4,221	0.10%
2023/03/21	3	80.03	2	80.15	80.10	1	4,214	0.02%
2023/03/20	3	79.00	3.1	78.80	78.90	-0.1	4,193	0.00%
2023/03/17	0	0.00	3	77.50	77.40	-3	4,189	-0.07%
2023/03/16	1	76.10	4	75.73	76.00	-3	4,209	-0.07%
2023/03/15	43	77.83	3	78.00	77.30	40	4,292	0.93%
2023/03/14	0.1	77.30	0	0.00	77.00	0.1	4,350	0.00%
2023/03/13	0	0.00	2.1	76.57	77.50	-2.1	4,424	-0.05%
2023/03/10	5	77.34	3.1	78.18	77.20	2	4,491	0.04%
2023/03/09	0.1	79.90	1	79.30	79.20	-0.9	4,553	-0.02%
2023/03/08	3	79.87	4	79.85	79.70	-1	4,574	-0.02%
2023/03/07	5	79.06	5	78.80	79.00	0	4,603	0.00%
2023/03/06	14	81.08	14.1	80.50	80.30	-0.1	4,617	0.00%
2023/03/03	22	80.12	27.1	80.12	81.50	-5.1	4,709	-0.11%
2023/03/02	8	75.45	18	75.46	75.30	-10	4,504	-0.22%
2023/03/01	18.1	76.19	21	77.17	75.30	-2.9	4,497	-0.06%
2023/02/24	26.1	80.30	56	81.07	78.90	-29.9	4,454	-0.67%
2023/02/23	6	83.17	1	83.50	83.50	5	4,434	0.11%
2023/02/22	6	82.03	14	82.56	82.00	-8	4,662	-0.17%
2023/02/21	42	83.30	15.5	83.44	83.90	26.5	5,227	0.51%
2023/02/20	9	82.63	24	82.30	82.90	-15	5,457	-0.27%
2023/02/17	17	81.63	56	80.78	80.70	-39	5,453	-0.71%
2023/02/16	4	79.68	2	79.95	81.10	2	5,428	0.04%
2023/02/15	9	78.47	1	79.20	77.90	8	5,561	0.14%
2023/02/14	0	0.00	3	77.87	78.30	-3	5,519	-0.05%
2023/02/13	42.1	77.97	1	76.70	76.70	41.1	5,568	0.74%
2023/02/10	7.1	78.92	7	78.90	78.60	0.1	5,608	0.00%
2023/02/09	3	79.40	8.2	79.63	79.40	-5.2	5,636	-0.09%
2023/02/07	1	80.00	2	79.95	79.70	-1	5,645	-0.02%
2023/02/06	2	80.35	5	79.46	79.60	-3	5,676	-0.05%
2023/02/03	9.3	81.62	22	81.79	81.50	-12.8	5,641	-0.23%
2023/02/02	23.3	80.95	50	82.06	82.70	-26.7	5,594	-0.48%
2023/02/01	9.1	77.91	11	78.45	79.00	-2	5,494	-0.04%
2023/01/31	3	77.50	4	77.05	77.80	-1	5,401	-0.02%
2023/01/30	4	75.38	6	75.55	76.40	-2	5,323	-0.04%
2023/01/17	0	0.00	1	71.70	72.50	-1	5,237	-0.02%
2023/01/13	22	71.79	0	0.00	71.00	22	5,309	0.41%
2023/01/12	0	0.00	23	72.68	72.20	-23	5,361	-0.43%
2023/01/11	1	73.40	3	72.80	72.90	-2	5,391	-0.04%
2023/01/10	5	72.90	6.2	73.56	72.80	-1.2	5,429	-0.02%
2023/01/09	0.1	71.90	2	72.25	72.00	-2	5,357	-0.04%
2023/01/06	38	71.00	0	0.00	71.00	38	5,343	0.71%
2023/01/05	5	70.70	1	69.31	69.30	4	5,345	0.07%
2023/01/04	0	0.00	1	68.50	68.20	-1	5,307	-0.02%
2023/01/03	16.1	65.89	0	0.00	67.40	16.1	5,384	0.30%
2022/12/30	0	0.00	1	66.20	65.00	-1	5,408	-0.02%
2022/12/29	2	64.50	1	65.50	65.50	1	5,502	0.02%
2022/12/28	1.1	64.91	1	65.10	64.50	0.1	5,798	0.00%
2022/12/26	1	66.50	0	0.00	65.90	1	5,967	0.02%
2022/12/23	1	63.51	1	65.40	66.20	0	6,004	0.00%
2022/12/22	3.1	66.64	3	66.77	66.20	0.1	6,016	0.00%
2022/12/21	1	66.60	1	66.70	66.30	0	6,041	0.00%
2022/12/20	2	68.79	7	68.87	66.70	-5	6,045	-0.08%
2022/12/15	2	71.00	0.1	70.90	71.00	1.9	6,109	0.03%
2022/12/14	3	71.50	2	71.50	71.10	1	6,116	0.02%
2022/12/13	2	69.90	0	0.00	70.70	2	6,106	0.03%
2022/12/09	1	70.60	3	70.53	69.80	-2	6,104	-0.03%
2022/12/08	4	69.70	0	0.00	69.60	4	6,106	0.07%
2022/12/07	2	70.60	8.1	69.82	69.50	-6.1	6,099	-0.10%
2022/12/06	3	74.53	45	74.35	72.50	-42	6,032	-0.70%
2022/12/05	9	77.02	16	76.74	76.30	-7	5,967	-0.12%
2022/12/02	13.2	75.94	8	75.91	76.10	5.2	5,958	0.09%
2022/12/01	3	74.97	68	74.97	75.00	-65	5,905	-1.10%
2022/11/30	3	72.37	18	72.83	72.90	-15	5,877	-0.26%
2022/11/29	14	71.46	6	71.47	71.50	8	5,948	0.13%
2022/11/28	65	72.80	0	0.00	72.80	65	5,931	1.10%
2022/11/25	17.1	73.04	22	73.05	72.60	-4.9	5,916	-0.08%
2022/11/24	6	75.45	11.1	75.70	76.90	-5.1	5,713	-0.09%
2022/11/23	19	75.27	6	75.17	75.10	13	5,706	0.23%
2022/11/22	7	74.90	6	74.70	74.50	1	5,738	0.02%
2022/11/21	11	76.70	0	0.00	75.50	11	5,732	0.19%
2022/11/18	37.1	78.62	43	78.66	77.30	-5.9	5,687	-0.10%
2022/11/17	109	78.01	90	78.14	78.80	19	5,449	0.35%	大買/
2022/11/16	28	72.60	53.1	74.75	78.20	-25.1	4,874	-0.51%
2022/11/15	53	70.65	26	70.90	71.10	27	4,611	0.59%
2022/11/14	17	70.41	12	70.49	70.60	5	4,618	0.11%
2022/11/11	46	70.27	68	71.10	71.10	-22	4,619	-0.48%
2022/11/10	3	67.83	1	68.00	68.00	2	4,493	0.04%
2022/11/09	32	67.95	12	67.95	67.80	20	4,664	0.43%
2022/11/08	2	67.30	9	68.10	66.50	-7	4,761	-0.15%
2022/11/07	1	65.82	3	66.47	66.40	-2	4,790	-0.04%
2022/11/04	2.2	64.16	26	65.36	65.60	-23.8	4,774	-0.50%
2022/11/03	0	0.00	2	64.95	65.00	-2	4,775	-0.04%
2022/11/02	3	62.40	2	63.50	63.60	1	4,769	0.02%
2022/11/01	0.1	62.90	0	62.60	62.20	0	4,755	0.00%
2022/10/31	4	63.27	13	63.01	62.40	-9	4,775	-0.19%
2022/10/28	43	62.56	0	61.50	62.40	43	4,779	0.90%
2022/10/27	3.6	64.73	2	65.15	65.50	1.6	4,668	0.03%
2022/10/26	2	64.10	1.1	64.07	63.70	0.9	4,718	0.02%
2022/10/25	0	0.00	3	64.97	63.90	-3	4,773	-0.06%
2022/10/24	2	67.50	4	67.03	65.20	-2	4,779	-0.04%
2022/10/21	2	66.54	1	66.10	65.10	1	4,787	0.02%
2022/10/20	13	66.16	14	66.02	67.60	-1	4,789	-0.02%
2022/10/19	16	66.51	17	66.77	65.60	-1	4,846	-0.02%
2022/10/18	6	66.07	19	67.28	67.50	-13	4,834	-0.27%
2022/10/17	5.1	64.27	1	64.30	66.00	4.1	4,872	0.08%
2022/10/14	3	64.53	4	64.63	64.60	-1	4,999	-0.02%
2022/10/13	3	63.42	3	61.73	60.50	0	5,060	0.00%
2022/10/12	9	62.59	12.3	63.13	63.50	-3.3	5,071	-0.07%
2022/10/11	6	64.48	1	63.50	63.10	5	5,096	0.10%
2022/10/07	5	69.40	11	68.55	68.50	-6	5,077	-0.12%
2022/10/06	26	70.17	23	70.44	70.10	3	5,125	0.06%
2022/10/05	143	71.29	39	71.82	71.50	104	5,108	2.04%	大買/鉅額交易
2022/10/04	46	70.28	45	68.90	70.40	1	4,902	0.02%
2022/10/03	0	0.00	0	64.20	64.90	0	4,804	0.00%
2022/09/30	1	62.60	0	63.60	63.80	1	4,937	0.02%
2022/09/29	0	0.00	0.4	62.51	61.90	-0.4	5,048	-0.01%
2022/09/28	20	60.60	3	60.50	60.30	17	5,160	0.33%
2022/09/27	10	63.90	0	0.00	64.60	10	5,367	0.19%
2022/09/26	6	64.33	6	62.82	62.80	0	5,531	0.00%
2022/09/23	0	0.00	5	68.00	67.10	-5	5,785	-0.09%
2022/09/22	2	66.55	3	67.43	67.80	-1	5,973	-0.02%
2022/09/21	1	67.80	0	0.00	67.80	1	6,012	0.02%
2022/09/19	1	68.90	0	0.00	68.80	1	6,173	0.02%
2022/09/16	0	0.00	1	70.80	70.00	-1	6,316	-0.02%
2022/09/15	0	71.70	0	0.00	70.80	0	6,468	0.00%
2022/09/14	4	71.70	5	70.58	71.60	-1	6,651	-0.01%
2022/09/13	10	72.88	9	72.33	72.30	1	6,813	0.01%
2022/09/12	6	71.97	7	72.03	72.00	-1	6,959	-0.01%
2022/09/08	7	68.67	7	70.26	71.10	0	7,043	0.00%
2022/09/07	5.1	69.06	5	69.22	69.00	0.1	7,130	0.00%
2022/09/06	8	71.18	6.1	70.35	70.10	1.9	7,286	0.03%
2022/09/05	6.1	74.74	2	73.90	72.00	4.1	7,391	0.05%
2022/09/02	3	76.93	2	76.80	76.20	1	7,353	0.01%
2022/09/01	10	78.64	10	78.00	77.50	0	7,355	0.00%
2022/08/31	1	79.99	0	0.00	79.60	1	7,426	0.01%
2022/08/30	3	78.97	1	79.00	79.40	2	7,440	0.03%
2022/08/29	0	79.35	0	81.00	78.80	0	7,428	0.00%
2022/08/26	14	83.20	8	83.83	82.80	6	7,448	0.08%
2022/08/25	0	0.00	3	81.93	82.30	-3	7,486	-0.04%
2022/08/24	0	80.67	0	0.00	79.80	0	7,643	0.00%
2022/08/23	0	80.50	1	80.90	81.00	-1	7,740	-0.01%
2022/08/22	2	82.20	2	81.30	81.20	0	7,891	0.00%
2022/08/19	6	83.27	10	83.21	83.10	-4	7,889	-0.05%
2022/08/18	5	81.84	6	81.93	82.80	-1	7,910	-0.01%
2022/08/17	4	81.85	4	82.48	82.50	0	7,902	0.00%
2022/08/16	64	82.82	17	84.44	82.90	47	8,001	0.59%
2022/08/15	12	82.29	1	81.81	84.20	11	7,872	0.14%
2022/08/12	2.1	79.28	0	0.00	80.00	2.1	7,777	0.03%
2022/08/11	1	78.00	2	77.90	77.00	-1	7,792	-0.01%
2022/08/10	1	77.00	0	0.00	76.50	1	7,955	0.01%
2022/08/09	0	77.50	3	78.17	77.80	-3	8,009	-0.04%
2022/08/08	0	77.50	1	77.70	78.00	-1	8,061	-0.01%
2022/08/05	4	79.70	0	79.60	79.60	4	8,109	0.05%
2022/08/04	4	77.10	4	77.30	77.80	0	8,163	0.00%
2022/08/03	1.1	78.19	1	77.30	77.40	0.1	8,206	0.00%
2022/08/02	0	79.85	2	79.65	79.50	-2	8,304	-0.02%
2022/08/01	1	82.30	4	81.25	82.20	-3	8,384	-0.04%
2022/07/29	1	81.60	0	0.00	81.50	1	8,425	0.01%
2022/07/28	11	82.54	3	81.10	80.80	8	8,610	0.09%
2022/07/27	1	81.50	1	81.70	82.40	0	8,678	0.00%
2022/07/26	4.2	82.07	3	82.87	81.90	1.2	8,798	0.01%
2022/07/25	4.1	85.85	4	85.70	85.60	0.1	8,920	0.00%
2022/07/22	19.2	87.98	18	88.20	87.00	1.2	9,113	0.01%
2022/07/21	18.2	85.75	14	85.96	88.50	4.2	9,241	0.05%
2022/07/20	25	84.44	17	84.82	84.00	8	9,196	0.09%
2022/07/19	2	81.20	3	82.17	82.80	-1	9,297	-0.01%
2022/07/18	9	82.33	8	82.59	82.60	1	9,398	0.01%
2022/07/15	11.1	79.89	9	80.21	80.40	2.1	9,592	0.02%
2022/07/14	5	80.28	6	77.91	80.20	-1	9,771	-0.01%
2022/07/13	1	79.40	6	78.55	77.50	-5	9,966	-0.05%
2022/07/12	23	77.05	5	76.78	76.00	18	10,015	0.18%
2022/07/11	18	81.12	18	81.62	80.50	0	10,031	0.00%
2022/07/08	12	82.56	11	81.75	82.20	1	10,086	0.01%
2022/07/07	2	79.15	1	76.10	79.20	1	10,103	0.01%
2022/07/06	5	79.70	2	79.80	76.90	3	10,163	0.03%
2022/07/05	7	79.34	20	77.74	80.30	-13	10,364	-0.13%
2022/07/04	6	75.45	16	76.80	76.60	-10	10,261	-0.10%
2022/07/01	16	77.88	11	76.31	74.10	5	10,284	0.05%
2022/06/30	11	89.60	21	89.72	88.80	-10	10,065	-0.10%
2022/06/29	2	97.80	2	97.35	96.40	0	9,984	0.00%
2022/06/28	11	102.00	14	99.59	98.90	-3	10,019	-0.03%
2022/06/27	4	101.75	4	102.13	101.50	0	10,126	0.00%
2022/06/24	6	100.05	6	99.73	99.50	0	10,231	0.00%
2022/06/23	24	97.00	10	96.94	97.40	14	10,307	0.14%
2022/06/22	3	97.47	8	96.83	95.70	-5	10,628	-0.05%
2022/06/21	13	100.80	10	100.52	103.00	3	11,029	0.03%
2022/06/20	0.2	97.77	8	98.55	95.10	-7.8	11,328	-0.07%
2022/06/17	13.1	102.53	7	102.79	102.50	6.1	11,562	0.05%
2022/06/16	10.2	109.25	10	107.35	104.50	0.2	11,948	0.00%
2022/06/15	2.3	108.50	4	109.38	108.00	-1.7	13,104	-0.01%
2022/06/14	5.2	107.46	8	107.69	110.00	-2.8	13,672	-0.02%
2022/06/13	1.1	111.51	4	111.38	112.00	-2.9	13,762	-0.02%
2022/06/10	4.1	115.49	6.2	115.16	115.50	-2.1	13,981	-0.02%
2022/06/09	5	117.50	6	117.17	117.00	-1	14,163	-0.01%
2022/06/08	5	121.30	23	120.74	120.50	-18	14,185	-0.13%
2022/06/07	2	120.25	0.1	120.50	121.00	1.9	14,437	0.01%
2022/06/06	8	120.38	4	121.63	121.50	4	14,772	0.03%
2022/06/02	8	123.63	5.2	123.90	122.50	2.8	15,282	0.02%
2022/06/01	7.8	126.59	16	126.78	125.00	-8.3	15,673	-0.05%
2022/05/31	3	123.17	2	123.50	124.00	1	16,283	0.01%
2022/05/30	9.1	120.96	17.6	122.06	123.00	-8.5	17,589	-0.05%
2022/05/27	2	115.75	5	116.20	116.00	-3	17,808	-0.02%
2022/05/26	23.1	115.86	3	115.67	114.00	20.1	17,874	0.11%
2022/05/25	1	116.00	4	116.25	116.00	-3	17,954	-0.02%
2022/05/24	12.2	116.22	7	115.50	114.00	5.2	18,134	0.03%
2022/05/23	1	118.00	3	117.50	119.00	-2	18,170	-0.01%
2022/05/20	3	119.00	0	0.00	118.50	3	18,456	0.02%
2022/05/19	9	118.11	4	117.51	119.50	5	18,747	0.03%
2022/05/18	25.4	123.91	11	122.91	121.00	14.4	19,272	0.07%
2022/05/17	4.2	120.00	4	119.88	121.00	0.2	19,361	0.00%
2022/05/16	8	118.37	10.1	118.61	117.00	-2.1	19,571	-0.01%
2022/05/13	6	118.92	12	118.38	119.00	-6	19,507	-0.03%
2022/05/12	10.1	116.25	9	117.28	115.00	1.1	19,454	0.01%
2022/05/11	13.5	117.83	1	117.50	117.00	12.5	19,382	0.06%
2022/05/10	4	119.38	9	114.83	120.00	-5	19,310	-0.03%
2022/05/09	8.1	117.68	2	117.75	116.00	6.1	19,198	0.03%
2022/05/06	2.1	123.02	0	0.00	123.50	2.1	19,095	0.01%
2022/05/05	11.1	125.82	13	126.23	126.50	-2	19,026	-0.01%
2022/05/04	3	123.50	0	0.00	121.50	3	18,865	0.02%
2022/05/03	4	121.63	8	122.56	121.00	-4	18,774	-0.02%
2022/04/29	28.1	128.05	24	129.25	125.00	4.1	18,676	0.02%
2022/04/28	11	121.45	15.2	121.40	124.50	-4.2	18,491	-0.02%
2022/04/27	7	118.14	5	117.70	121.00	2	18,314	0.01%
2022/04/26	21	123.17	14	123.04	122.00	7	18,132	0.04%
2022/04/25	18.3	122.10	8	123.25	121.50	10.3	18,061	0.06%
2022/04/22	11.2	128.87	9	128.94	130.50	2.2	17,913	0.01%
2022/04/21	27	130.59	32	130.11	133.00	-5	17,886	-0.03%
2022/04/20	23	123.70	12	124.13	124.50	11	17,748	0.06%
2022/04/19	41.7	126.54	24	126.25	122.50	17.7	17,593	0.10%
2022/04/18	28.1	129.47	30	130.05	129.00	-1.9	17,419	-0.01%
2022/04/15	9	132.39	3	134.83	132.00	6	17,359	0.03%
2022/04/14	11.2	134.99	6	135.42	133.50	5.2	17,365	0.03%
2022/04/13	17	133.15	3	133.17	133.00	14	17,319	0.08%
2022/04/12	17.1	135.62	13	134.42	133.00	4.1	17,198	0.02%
2022/04/11	21.3	140.38	3	137.67	135.50	18.3	17,021	0.11%
2022/04/08	34.4	150.26	5	150.90	150.50	29.4	16,700	0.18%
2022/04/07	10.2	151.01	4.1	159.01	149.00	6.1	16,589	0.04%
2022/04/06	6	160.42	3.1	157.50	160.50	3	16,406	0.02%
2022/04/01	5.1	158.52	2	159.00	159.00	3.1	16,356	0.02%
2022/03/31	3	161.50	4.1	164.12	161.00	-1	16,272	-0.01%
2022/03/30	42.2	167.84	35.1	168.04	165.00	7.1	16,271	0.04%
2022/03/29	10	165.20	2.3	164.38	165.00	7.8	16,223	0.05%
2022/03/28	35.1	161.48	31	160.98	165.50	4.1	16,260	0.03%
2022/03/25	51.4	165.39	45	165.30	163.00	6.4	16,180	0.04%
2022/03/24	40	175.85	20	174.20	171.50	20	15,809	0.13%
2022/03/23	22.1	178.54	21.1	177.79	178.00	1.1	15,302	0.01%
2022/03/22	8	172.06	6.1	174.23	178.00	1.9	14,991	0.01%
2022/03/21	28	176.30	34.1	175.16	173.50	-6.1	14,718	-0.04%
2022/03/18	89	176.44	108.1	178.13	176.50	-19.1	14,344	-0.13%	大賣/
2022/03/17	15	171.77	52.4	171.66	174.00	-37.4	13,091	-0.29%
2022/03/16	3	159.67	5	156.90	158.50	-2	12,472	-0.02%
2022/03/15	7	158.00	2	158.50	153.50	5	12,314	0.04%
2022/03/14	6	162.25	11.2	162.69	164.00	-5.2	12,172	-0.04%
2022/03/11	6.2	158.02	8	157.32	157.50	-1.8	12,204	-0.01%
2022/03/10	23	159.24	3	160.17	158.50	20	12,308	0.16%
2022/03/09	28	156.09	33	156.97	153.50	-5	12,373	-0.04%
2022/03/08	25.2	161.13	19	160.63	157.00	6.2	12,531	0.05%
2022/03/07	19	161.84	25.2	163.14	162.00	-6.2	12,232	-0.05%
2022/03/04	51.1	172.31	72.3	173.01	169.00	-21.2	11,928	-0.18%
2022/03/03	89.2	171.78	102.8	171.48	171.50	-13.6	11,303	-0.12%	大賣/
2022/03/02	13	152.58	32	155.30	160.00	-19	10,054	-0.19%
2022/03/01	6	147.25	5	148.20	148.50	1	9,749	0.01%
2022/02/25	12	145.88	10	146.45	143.50	2	9,824	0.02%
2022/02/24	9	143.50	8	146.56	141.50	1	9,881	0.01%
2022/02/23	3	151.67	54	150.69	151.00	-51	10,236	-0.50%
2022/02/22	23.3	153.57	12	151.00	151.50	11.3	10,368	0.11%
2022/02/21	15.1	164.19	14	163.25	161.00	1.1	10,231	0.01%
2022/02/18	58.2	160.16	69	161.17	162.50	-10.8	10,224	-0.11%
2022/02/17	25	154.32	50.1	154.30	151.50	-25.1	9,904	-0.25%
2022/02/16	14.1	153.33	34.1	153.65	155.50	-20	9,991	-0.20%
2022/02/15	0	0.00	8	142.00	141.50	-8	10,092	-0.08%
2022/02/14	42	142.07	27	144.96	142.00	15	10,733	0.14%
2022/02/11	5	148.20	4	148.38	147.00	1	10,937	0.01%
2022/02/10	10.2	148.92	8	147.63	148.50	2.2	11,265	0.02%
2022/02/09	1	148.50	3	147.50	150.00	-2	11,402	-0.02%
2022/02/08	5	144.00	26	146.38	146.00	-21	11,481	-0.18%
2022/02/07	3	140.50	4	142.63	143.00	-1	11,584	-0.01%
2022/01/26	3	141.50	4.2	141.39	141.00	-1.2	11,768	-0.01%
2022/01/25	2	138.25	1	139.00	137.00	1	12,210	0.01%
2022/01/24	7.1	135.90	10	138.90	140.50	-2.9	12,678	-0.02%
2022/01/21	14.1	141.27	7	139.86	139.00	7.1	13,031	0.05%
2022/01/20	24	144.00	4	145.50	146.00	20	13,503	0.15%
2022/01/19	24	144.33	22	146.34	144.50	2	13,633	0.01%
2022/01/18	6	149.17	4	150.25	148.00	2	13,849	0.01%
2022/01/17	3	148.00	3	150.00	150.00	0	14,101	0.00%
2022/01/14	1	147.00	32	147.55	149.50	-31	14,265	-0.22%
2022/01/13	27	145.61	0	0.00	144.50	27	14,534	0.19%
2022/01/12	4	148.63	29.1	148.52	148.50	-25.1	14,498	-0.17%
2022/01/11	21.1	146.43	1	146.47	145.00	20.1	14,569	0.14%
2022/01/10	1.1	152.48	0.1	152.50	152.00	1	14,535	0.01%
2022/01/07	12.1	149.07	6	149.42	148.50	6.1	14,682	0.04%
2022/01/06	7.2	157.11	3	155.00	155.00	4.2	14,744	0.03%
2022/01/05	25	158.84	1	159.50	158.00	24	14,851	0.16%
2022/01/04	3	164.33	2.5	162.00	161.50	0.5	14,915	0.00%
2022/01/03	2	164.75	2	163.75	164.50	0	15,049	0.00%
2021/12/30	6	165.08	7	164.86	165.00	-1	15,181	-0.01%
2021/12/29	2	163.00	0	0.00	163.00	2	15,371	0.01%
2021/12/28	2	166.00	3	165.50	165.50	-1	15,706	-0.01%
2021/12/27	3	168.00	3	167.00	168.00	0	16,035	0.00%
2021/12/24	4	167.25	2	167.00	165.50	2	16,183	0.01%
2021/12/23	4	167.88	3	167.33	169.00	1	16,265	0.01%
2021/12/22	21	168.14	36	169.29	165.00	-15	16,277	-0.09%
2021/12/21	4	166.38	19.8	166.27	164.50	-15.8	16,226	-0.10%
2021/12/20	4	163.88	5	165.70	163.50	-1	16,291	-0.01%
2021/12/17	4	163.38	6	162.67	163.50	-2	16,348	-0.01%
2021/12/16	3.6	165.63	6	166.33	167.50	-2.5	16,456	-0.01%
2021/12/15	1	161.00	9.2	159.13	161.00	-8.2	16,484	-0.05%
2021/12/14	8.1	155.05	15.2	153.92	154.00	-7.1	16,523	-0.04%
2021/12/13	2	160.00	11	160.82	160.00	-9	16,597	-0.05%
2021/12/10	27	160.28	14	159.47	159.00	13	16,904	0.08%
2021/12/09	6.1	164.10	1	165.50	164.50	5.1	16,928	0.03%
2021/12/08	47	165.88	1	167.00	164.00	46	17,062	0.27%
2021/12/07	40	169.80	10.3	170.31	166.00	29.7	17,168	0.17%
2021/12/06	38	170.55	32.1	173.26	173.00	6	17,134	0.03%
2021/12/03	17.6	171.67	34.1	172.18	171.00	-16.5	17,146	-0.10%
2021/12/02	23	170.15	112.4	169.47	167.00	-89.4	17,226	-0.52%	大賣/
2021/12/01	15	165.23	19	166.08	167.50	-4	16,882	-0.02%
2021/11/30	30.1	161.25	27	159.57	161.00	3.1	16,847	0.02%
2021/11/29	7	152.23	10	154.80	156.00	-3	17,080	-0.02%
2021/11/26	10	156.65	14.7	156.78	155.50	-4.6	17,360	-0.03%
2021/11/25	19	160.37	4.4	160.26	158.50	14.7	17,456	0.08%
2021/11/24	42	162.39	44.4	159.20	162.00	-2.4	17,501	-0.01%
2021/11/23	46	161.92	3.1	162.27	161.00	42.9	17,568	0.24%
2021/11/22	58.8	164.81	84.1	166.59	165.00	-25.3	17,742	-0.14%
2021/11/19	39.2	161.35	12.3	158.41	157.00	26.9	17,541	0.15%
2021/11/18	74.2	166.09	5.1	164.93	164.00	69.1	17,641	0.39%
2021/11/17	18.1	164.66	19.3	165.20	165.00	-1.2	17,841	-0.01%
2021/11/16	18	162.69	22	163.00	163.50	-4	18,130	-0.02%
2021/11/15	21	161.21	25.6	162.05	158.00	-4.6	18,522	-0.02%
2021/11/12	27.5	157.88	33.1	158.57	156.50	-5.6	19,245	-0.03%
2021/11/11	54.3	157.89	56.2	156.70	155.00	-2	19,449	-0.01%
2021/11/10	12.5	147.53	5.1	148.58	151.50	7.3	19,775	0.04%
2021/11/09	8.2	146.85	16.1	146.54	148.50	-7.9	20,183	-0.04%
2021/11/08	13	140.42	7.2	139.62	139.00	5.8	20,294	0.03%
2021/11/05	3	143.00	7.1	144.28	144.50	-4	20,862	-0.02%
2021/11/04	6	142.75	10.3	143.05	141.50	-4.3	21,186	-0.02%
2021/11/03	9	142.72	66	143.73	144.00	-57	21,558	-0.26%
2021/11/02	104.2	148.79	59.2	150.48	143.00	45.1	21,513	0.21%	大買/
2021/11/01	101.1	147.98	97.1	148.05	147.50	4	21,303	0.02%	大買/
2021/10/29	54	143.30	11.9	143.18	142.50	42.2	21,128	0.20%
2021/10/28	24	142.58	36	141.67	142.50	-12	20,966	-0.06%
2021/10/27	4	134.50	20	133.98	134.50	-16	20,899	-0.08%
2021/10/26	10	132.90	12	132.42	130.50	-2	21,149	-0.01%
2021/10/25	16.1	129.69	18	129.67	132.00	-2	21,707	-0.01%
2021/10/22	5	124.40	16.2	126.99	128.00	-11.2	22,361	-0.05%
2021/10/21	63	126.28	53	122.63	123.00	10	23,211	0.04%
2021/10/20	13	121.15	15	120.17	120.00	-2	23,493	-0.01%
2021/10/19	8	120.31	3	121.67	121.00	5	25,066	0.02%
2021/10/18	7	118.07	8	117.75	118.50	-1	26,206	0.00%
2021/10/15	44	120.00	41	119.72	118.00	3	27,347	0.01%
2021/10/14	2	114.25	9	115.11	116.50	-7	28,322	-0.02%
2021/10/13	2	114.75	6	112.92	111.50	-4	28,502	-0.01%
2021/10/12	3	120.00	2	118.50	117.00	1	28,564	0.00%
2021/10/08	13	121.08	8	120.69	119.50	5	28,733	0.02%
2021/10/07	10	122.85	12	123.16	123.00	-2	28,944	-0.01%
2021/10/06	6	120.58	12	119.58	117.50	-6	29,236	-0.02%
2021/10/05	14	116.93	11	115.64	119.50	3	29,528	0.01%
2021/10/04	15.1	118.63	24.3	116.69	113.00	-9.1	29,546	-0.03%
2021/10/01	22.1	124.63	27	124.41	122.50	-4.9	29,663	-0.02%
2021/09/30	1.1	126.83	3	127.17	131.00	-1.9	30,246	-0.01%
2021/09/29	3	127.84	1	128.02	129.00	2	30,977	0.01%
2021/09/28	9	133.50	5	135.40	132.50	4	32,629	0.01%
2021/09/27	9	135.50	9.4	135.81	136.00	-0.4	33,739	0.00%
2021/09/24	9	131.22	12	130.51	132.00	-3	34,646	-0.01%
2021/09/23	14.5	129.52	10	128.45	127.00	4.5	35,414	0.01%
2021/09/22	13	131.46	31	129.02	130.00	-18	35,954	-0.05%
2021/09/17	2	129.51	12.2	131.73	133.00	-10.2	37,050	-0.03%
2021/09/16	7	127.00	21	127.81	128.00	-14	38,257	-0.04%
2021/09/15	18.4	127.01	16.6	127.33	126.00	1.8	38,955	0.00%
2021/09/14	13	134.04	9	135.22	132.50	4	38,952	0.01%
2021/09/13	14.4	140.27	10.7	139.97	137.00	3.7	38,962	0.01%
2021/09/10	23	137.65	17	138.47	141.00	6	39,056	0.02%
2021/09/09	4	135.13	9	136.67	138.00	-5	38,969	-0.01%
2021/09/08	5	133.40	14	133.21	134.00	-9	38,931	-0.02%
2021/09/07	36	135.26	27	134.31	133.50	9	38,964	0.02%
2021/09/06	3.5	137.50	15	137.77	136.50	-11.5	38,825	-0.03%
2021/09/03	8	138.56	14	139.04	139.00	-6	38,888	-0.02%
2021/09/02	40.1	144.48	24	143.83	140.00	16.1	38,937	0.04%
2021/09/01	13.1	145.30	20	144.85	148.00	-7	38,896	-0.02%
2021/08/31	34	140.60	21	141.17	140.00	13	38,843	0.03%
2021/08/30	7	139.86	7	139.64	139.50	0	39,138	0.00%
2021/08/27	6	137.51	13	140.38	139.00	-7	39,411	-0.02%
2021/08/26	20	141.58	33	142.70	140.00	-13	39,495	-0.03%
2021/08/25	18	139.81	34	140.93	142.00	-16	39,566	-0.04%
2021/08/24	40.1	139.31	89	137.01	135.50	-48.9	40,059	-0.12%
2021/08/23	79.1	138.91	48	140.17	140.00	31.1	40,213	0.08%
2021/08/20	24	132.90	18.7	133.67	133.00	5.3	40,683	0.01%
2021/08/19	83.2	134.65	37	135.34	130.50	46.1	40,705	0.11%
2021/08/18	74.1	136.94	56.2	134.57	143.00	17.9	41,179	0.04%
2021/08/17	20.4	138.61	22	136.00	132.50	-1.6	41,023	0.00%
2021/08/16	131	139.32	143.3	139.03	143.50	-12.3	41,087	-0.03%	大買/大賣/
2021/08/13	37.9	142.16	9.2	144.15	140.50	28.7	40,593	0.07%
2021/08/12	27.5	158.03	21	157.83	156.00	6.5	40,534	0.02%
2021/08/11	47.7	162.89	19.1	161.86	160.00	28.6	40,888	0.07%
2021/08/10	30	171.52	32.4	170.19	173.00	-2.3	40,474	-0.01%
2021/08/09	38.4	172.60	39	171.50	170.00	-0.6	40,505	0.00%
2021/08/06	8.4	182.70	5	182.30	182.50	3.3	40,913	0.01%
2021/08/05	5	184.50	8	183.19	185.00	-3	41,731	-0.01%
2021/08/04	63.2	186.01	63	183.64	182.00	0.2	42,340	0.00%
2021/08/03	15	185.13	9	185.94	185.50	6	42,249	0.01%
2021/08/02	32.2	186.69	22	187.09	183.00	10.2	42,628	0.02%
2021/07/30	25	185.36	15	186.77	180.50	10	42,590	0.02%
2021/07/29	60	181.22	53.1	180.46	188.50	6.9	42,758	0.02%
2021/07/28	67.3	181.29	55	179.96	175.00	12.3	42,512	0.03%
2021/07/27	81	204.89	72.1	204.89	194.00	9	42,076	0.02%
2021/07/26	85	202.49	84.5	202.68	201.50	0.5	41,419	0.00%
2021/07/23	251.3	198.76	284.2	198.79	197.00	-32.9	41,083	-0.08%	大買/大賣/
2021/07/22	36	188.32	51.1	189.98	196.50	-15.1	39,927	-0.04%
2021/07/21	39.3	181.06	50.1	181.68	179.00	-10.8	38,802	-0.03%
2021/07/20	87	177.47	116.2	174.71	173.00	-29.2	37,735	-0.08%	大賣/
2021/07/19	19	167.47	19	168.95	172.50	0	36,614	0.00%
2021/07/16	8.4	166.25	7	164.57	163.50	1.4	36,415	0.00%
2021/07/15	14	163.71	16.1	163.63	164.50	-2.1	36,323	-0.01%
2021/07/14	18.2	158.42	14.4	158.29	159.00	3.8	36,166	0.01%
2021/07/13	21.4	166.92	26.2	166.06	162.00	-4.8	35,852	-0.01%
2021/07/12	20	169.65	20.2	171.60	171.00	-0.2	35,506	0.00%
2021/07/09	42	166.20	38	164.03	164.50	4	35,077	0.01%
2021/07/08	41.1	167.86	19.3	167.88	166.00	21.8	34,874	0.06%
2021/07/07	53.3	169.96	32.3	170.66	165.00	21	35,149	0.06%
2021/07/06	78.5	174.20	63	173.86	172.50	15.5	35,027	0.04%
2021/07/05	161.6	181.59	163	180.36	170.00	-1.4	35,270	0.00%	大買/大賣/
2021/07/02	60	163.03	113	169.83	174.00	-53	34,121	-0.16%	大賣/
2021/07/01	104.1	166.91	101.6	162.99	158.50	2.5	33,859	0.01%	大買/大賣/
2021/06/30	65.5	159.65	76.7	161.04	163.00	-11.2	33,203	-0.03%
2021/06/29	66	153.94	59	153.73	154.00	7	32,843	0.02%
2021/06/28	154.2	153.45	143.2	154.31	154.00	11.1	32,911	0.03%	大買/大賣/
2021/06/25	91.7	141.62	137.1	144.50	146.50	-45.4	32,506	-0.14%	大賣/
2021/06/24	88.2	134.89	64.5	133.67	136.00	23.7	31,619	0.07%
2021/06/23	46	128.07	70	129.56	133.00	-24	30,984	-0.08%
2021/06/22	7	122.21	39	123.88	121.00	-32	31,097	-0.10%
2021/06/21	60	123.11	75	121.18	120.50	-15	31,263	-0.05%
2021/06/18	42.5	131.06	44	129.20	129.00	-1.5	31,803	0.00%
2021/06/17	18	128.58	8.1	128.89	131.50	9.9	31,874	0.03%
2021/06/16	53.1	132.65	51	131.04	129.50	2.1	31,976	0.01%
2021/06/15	27	133.76	15	134.50	136.00	12	32,598	0.04%
2021/06/11	21	132.93	26	132.13	131.00	-5	32,521	-0.02%
2021/06/10	26	133.81	16	133.09	132.00	10	33,066	0.03%
2021/06/09	34	130.93	72	130.28	131.50	-38	33,186	-0.11%
2021/06/08	55	133.65	29	133.64	130.50	26	33,157	0.08%
2021/06/07	49	134.04	61.1	134.00	135.50	-12	33,082	-0.04%
2021/06/04	27	134.96	22	137.02	139.00	5	32,754	0.02%
2021/06/03	25	135.44	20	135.55	135.50	5	32,674	0.02%
2021/06/02	40.1	136.07	32	136.78	134.50	8.1	32,743	0.02%
2021/06/01	42	139.57	50.1	139.71	136.50	-8.1	32,623	-0.02%
2021/05/31	37.1	136.21	28.2	135.94	134.00	8.9	32,109	0.03%
2021/05/28	67.2	132.38	56.1	134.10	135.00	11.1	32,079	0.03%
2021/05/27	48.1	127.38	69	125.74	126.50	-21	31,786	-0.07%
2021/05/26	184.2	130.60	172	129.65	126.00	12.2	31,719	0.04%	大買/大賣/
2021/05/25	74	123.39	68.3	125.61	128.50	5.8	31,670	0.02%
2021/05/24	47	110.91	57	112.53	117.00	-10	31,912	-0.03%
2021/05/21	31	105.74	44.2	104.87	106.50	-13.2	32,155	-0.04%
2021/05/20	43.1	105.19	102	105.73	101.50	-58.9	31,940	-0.18%	大賣/
2021/05/19	63.1	110.54	58	111.39	112.50	5.1	31,854	0.02%
2021/05/18	28	103.39	69	103.94	107.00	-41	31,891	-0.13%
2021/05/17	50	100.41	82.5	100.19	97.70	-32.5	32,241	-0.10%
2021/05/14	148	117.44	81	113.10	108.50	67	31,922	0.21%	大買/
2021/05/13	86	114.72	78.3	114.06	115.00	7.8	31,103	0.02%
2021/05/12	46	115.97	27	119.44	112.00	19	30,227	0.06%
2021/05/11	26.2	124.46	8	124.13	124.00	18.2	29,540	0.06%
2021/05/10	77	142.81	24	140.83	137.50	53	29,435	0.18%
2021/05/07	64	132.03	49	133.96	139.50	15	28,925	0.05%
2021/05/06	64	128.13	125.3	126.56	127.00	-61.3	28,709	-0.21%	大賣/
2021/05/05	35.1	131.46	30.3	132.94	123.00	4.8	28,203	0.02%
2021/05/04	27	140.37	36	139.43	136.50	-9	27,815	-0.03%
2021/05/03	30.6	155.05	33	161.38	151.50	-2.4	27,521	-0.01%
2021/04/29	19	167.74	20	168.30	168.00	-1	27,241	0.00%
2021/04/28	18.3	167.92	24	169.15	165.00	-5.8	27,134	-0.02%
2021/04/27	9.5	163.47	10.6	163.43	164.50	-1.1	26,958	0.00%
2021/04/26	7	153.79	10	155.10	161.50	-3	27,069	-0.01%
2021/04/23	1.2	149.33	5	147.39	150.00	-3.8	27,253	-0.01%
2021/04/22	11.5	145.37	19.1	149.18	145.00	-7.6	27,692	-0.03%
2021/04/21	0	0.00	2	150.50	153.00	-2	28,505	-0.01%
2021/04/20	9.1	145.26	6.1	142.60	147.00	3	28,550	0.01%
2021/04/19	4.3	139.40	4	138.13	142.00	0.3	28,673	0.00%
2021/04/16	8	140.75	35	140.20	139.50	-27	28,936	-0.09%
2021/04/15	1.2	132.83	5	136.50	137.00	-3.8	29,104	-0.01%
2021/04/14	30.1	133.31	22.1	128.38	138.00	8	29,421	0.03%
2021/04/13	87	141.10	114	144.31	137.50	-27	29,575	-0.09%	大賣/
2021/04/12	128	136.92	51	138.08	137.00	77	29,131	0.26%	大買/
2021/04/09	92	140.56	74.2	136.11	131.50	17.8	28,986	0.06%
2021/04/08	44	131.13	56.1	132.69	136.00	-12.1	28,283	-0.04%
2021/04/07	83.3	120.52	76	121.43	124.00	7.3	28,316	0.03%
2021/04/06	2	113.00	71	111.85	116.00	-69	28,187	-0.24%
2021/04/01	62	107.37	80	106.79	105.50	-18	28,751	-0.06%
2021/03/31	95	105.11	68	105.62	104.00	27	28,576	0.09%
2021/03/30	75.1	97.80	73	99.09	101.50	2.1	28,154	0.01%
2021/03/29	53.1	95.65	61	96.20	95.70	-7.9	27,520	-0.03%
2021/03/26	16	92.36	6	92.20	93.70	10	27,331	0.04%
2021/03/25	10	91.62	6	90.65	90.60	4	27,332	0.01%
2021/03/24	38	96.91	24	96.21	95.30	14	27,472	0.05%
2021/03/23	53	98.32	66	97.83	95.30	-13	27,384	-0.05%
2021/03/22	16	93.81	11	94.08	93.80	5	26,705	0.02%
2021/03/19	13	93.09	11	93.70	93.70	2	26,856	0.01%
2021/03/18	35.2	93.97	45.3	94.54	94.00	-10.1	26,880	-0.04%
2021/03/17	2.1	89.48	7	89.97	90.00	-4.9	26,435	-0.02%
2021/03/16	42	91.98	22	91.76	89.50	20	26,542	0.08%
2021/03/15	10	90.36	11	90.68	90.10	-1	26,602	0.00%
2021/03/12	20	87.72	17	86.51	86.70	3	26,703	0.01%
2021/03/11	51	88.75	43	87.86	89.00	8	27,580	0.03%
2021/03/10	16.2	85.34	6	84.90	84.50	10.2	28,013	0.04%
2021/03/09	8	85.94	5	85.56	85.10	3	28,215	0.01%
2021/03/08	2	87.85	11	86.36	86.20	-9	28,994	-0.03%
2021/03/05	7	86.39	4	87.00	87.00	3	29,820	0.01%
2021/03/04	13	88.82	21	88.98	87.80	-8	29,933	-0.03%
2021/03/03	25	88.08	13	87.24	90.60	12	29,980	0.04%
2021/03/02	15	92.30	11	92.39	86.80	4	30,062	0.01%
2021/02/26	36	90.54	40	91.12	91.40	-4	29,945	-0.01%
2021/02/25	65.1	92.42	35	91.30	90.60	30.1	30,326	0.10%
2021/02/24	29.1	91.95	63	92.20	92.10	-33.9	30,487	-0.11%
2021/02/23	36	84.26	15	83.39	86.00	21	29,911	0.07%
2021/02/22	11	81.28	19	81.34	82.30	-8	29,065	-0.03%
2021/02/19	27	73.34	38	74.33	74.90	-11	28,805	-0.04%
2021/02/18	55	72.92	58.1	72.41	72.60	-3.1	28,339	-0.01%
2021/02/17	4.1	68.58	143	69.03	69.10	-138.9	27,549	-0.50%	大賣/鉅額交易
2021/02/05	6	63.07	2	62.80	62.90	4	26,889	0.01%
2021/02/04	9	62.46	34	62.43	62.30	-25	26,811	-0.09%
2021/02/03	12	61.65	6	61.83	61.50	6	26,732	0.02%
2021/02/02	14	60.56	8	61.35	61.00	6	26,724	0.02%
2021/02/01	11	58.15	6	58.90	59.60	5	26,712	0.02%
2021/01/29	4	59.28	4	59.15	58.50	0	26,606	0.00%
2021/01/28	27	59.50	12	59.50	59.00	15	26,521	0.06%
2021/01/27	8	62.60	19	62.45	61.90	-11	26,408	-0.04%
2021/01/26	13	63.77	8	61.71	62.50	5	26,334	0.02%
2021/01/25	7	62.19	4	62.70	63.50	3	26,208	0.01%
2021/01/22	12	62.50	9	62.84	63.00	3	26,023	0.01%
2021/01/21	10	62.39	4	63.10	63.00	6	25,907	0.02%
2021/01/20	30	63.41	26	63.45	61.90	4	25,707	0.02%
2021/01/19	11	66.45	22.3	66.78	65.30	-11.3	25,404	-0.04%
2021/01/18	14	65.76	9	65.84	66.10	5	25,198	0.02%
2021/01/15	73	67.03	34	66.68	66.00	39	24,967	0.16%
2021/01/14	50	66.67	132	67.81	69.50	-82	24,560	-0.33%	大賣/
2021/01/13	24.5	62.88	10	63.62	64.20	14.5	23,805	0.06%
2021/01/12	33.7	63.40	15	63.05	61.90	18.7	23,653	0.08%
2021/01/11	12.1	64.62	7	64.67	64.20	5.1	23,474	0.02%
2021/01/08	23	63.36	13	62.98	63.50	10	23,227	0.04%
2021/01/07	13	63.06	43	64.04	64.30	-30	23,033	-0.13%
2021/01/06	31	62.61	19	61.43	61.60	12	22,772	0.05%
2021/01/05	21	64.24	16.2	64.42	63.40	4.9	22,621	0.02%
2021/01/04	84	66.11	59	65.99	66.00	25	22,408	0.11%
2020/12/31	24	64.64	27	64.25	64.70	-3	21,919	-0.01%
2020/12/30	43	64.22	68	64.73	63.70	-25	21,457	-0.12%
2020/12/29	94	64.48	85	62.99	62.10	9	20,765	0.04%
2020/12/28	51	63.82	93	65.20	65.80	-42	19,867	-0.21%
2020/12/25	23	59.00	19	59.04	59.90	4	18,841	0.02%
2020/12/24	10	57.99	37	58.71	57.90	-27	18,434	-0.15%
2020/12/23	10	56.43	10	57.01	57.50	0	18,058	0.00%
2020/12/22	20	56.07	14	56.72	55.50	6	17,830	0.03%
2020/12/21	63	57.92	55	56.78	56.10	8	17,535	0.05%
2020/12/18	98	57.65	102	58.16	57.50	-4	17,267	-0.02%	大賣/
2020/12/17	58	55.75	9	55.88	56.30	49	16,651	0.29%
2020/12/16	48	55.55	11	54.94	55.20	37	16,400	0.23%
2020/12/15	25	55.09	187	54.49	54.60	-162	16,209	-1.00%	大賣/鉅額交易
2020/12/14	67	57.59	26	57.80	56.80	41	15,845	0.26%
2020/12/11	50	57.91	36	57.82	57.40	14	15,579	0.09%
2020/12/10	115	58.96	8	59.31	58.60	107	15,224	0.70%	大買/鉅額交易
2020/12/09	142	61.58	99	61.72	60.40	43	14,889	0.29%	大買/
2020/12/08	43.2	59.09	39	58.99	59.00	4.2	14,047	0.03%
2020/12/07	86	58.19	98	58.81	60.10	-12	13,521	-0.09%
2020/12/04	43	55.40	40	55.77	54.70	3	12,300	0.02%
2020/12/03	32	53.77	14	53.95	53.90	18	11,514	0.16%
2020/12/02	42	56.06	28	56.30	55.20	14	11,077	0.13%
2020/12/01	62	53.52	89.3	54.21	55.50	-27.3	9,964	-0.27%
2020/11/30	22	51.15	26	51.13	50.50	-4	8,748	-0.05%
2020/11/27	7	49.36	113	50.05	50.30	-106	8,301	-1.28%	大賣/鉅額交易
2020/11/26	15	50.47	21	50.36	50.00	-6	7,875	-0.08%
2020/11/25	12	48.73	5	48.77	49.00	7	7,248	0.10%
2020/11/24	32.1	50.77	16	51.96	49.70	16.1	6,773	0.24%
2020/11/23	57	49.09	47	49.10	51.30	10	5,808	0.17%
2020/11/20	16	44.42	22	46.00	46.65	-6	4,521	-0.13%
2020/11/19	0	0.00	5	42.50	42.45	-5	3,918	-0.13%
2020/11/17	1	41.95	0	0.00	41.80	1	3,919	0.03%
2020/11/16	2	41.60	9	42.11	42.20	-7	3,987	-0.18%
2020/11/13	2	41.15	0	0.00	41.40	2	4,071	0.05%
2020/11/12	4	40.91	78	40.84	41.35	-74	4,204	-1.76%
2020/11/11	0	0.00	1	42.20	41.85	-1	4,148	-0.02%
2020/11/10	7	42.47	70	42.29	42.30	-63	4,128	-1.53%
2020/11/09	210	43.28	4	43.45	43.70	206	4,027	5.12%	大買/鉅額交易
2020/11/06	0	0.00	5	42.40	41.75	-5	3,842	-0.13%
2020/11/05	52	41.76	3	42.25	42.00	49	3,825	1.28%
2020/11/04	3	42.75	8	42.24	42.75	-5	3,806	-0.13%
2020/11/03	0	0.00	4	41.40	41.10	-4	3,727	-0.11%
2020/11/02	3	40.87	0	0.00	40.60	3	3,749	0.08%
2020/10/30	35	42.50	65	42.15	41.95	-30	3,713	-0.81%
2020/10/29	52	41.75	22	41.45	42.05	30	3,686	0.81%
2020/10/28	11	42.28	46	42.59	42.00	-35	3,719	-0.94%
2020/10/27	44	42.27	1	42.20	42.20	43	3,696	1.16%
2020/10/26	11	42.93	84	43.23	42.50	-73	3,671	-1.99%
2020/10/23	80	42.90	68	42.47	43.30	12	3,587	0.33%
2020/10/22	106	42.31	31	42.25	42.50	75	3,533	2.12%	大買/
2020/10/21	51	42.23	85	42.54	42.75	-34	3,440	-0.99%
2020/10/20	132	41.29	35	41.26	41.45	97	3,270	2.97%	大買/
2020/10/19	38	41.60	2	41.65	41.60	36	3,252	1.11%
2020/10/16	12	41.60	11	41.49	40.70	1	3,215	0.03%
2020/10/15	52	41.16	32	41.36	41.30	20	3,237	0.62%
2020/10/14	1	40.60	0	0.00	40.80	1	3,161	0.03%
2020/10/13	0	0.00	22	40.22	40.45	-22	3,027	-0.73%
2020/10/12	1	38.70	9	39.41	38.55	-8	2,857	-0.28%
2020/10/08	0	0.00	4	37.89	37.70	-4	2,776	-0.14%
2020/10/06	0	0.00	1	37.40	37.25	-1	2,845	-0.04%
2020/10/05	5	36.84	0	0.00	36.80	5	2,956	0.17%
2020/09/29	0	0.00	9	37.27	36.80	-9	3,301	-0.27%
2020/09/28	0	0.00	8	36.88	36.90	-8	3,340	-0.24%
2020/09/25	14	35.80	1	35.55	35.70	13	3,388	0.38%
2020/09/24	17	36.89	2	36.65	36.70	15	3,390	0.44%
2020/09/23	1	37.70	24	37.81	38.00	-23	3,426	-0.67%
2020/09/22	1	37.85	0	0.00	37.80	1	3,462	0.03%
2020/09/21	1	38.30	0	0.00	38.30	1	3,456	0.03%
2020/09/18	2	38.80	4	39.25	38.70	-2	3,468	-0.06%
2020/09/17	2	39.03	6	39.10	38.90	-4	3,474	-0.12%
2020/09/16	1	38.85	1	38.70	38.75	0	3,468	0.00%
2020/09/15	0	0.00	16	38.60	38.70	-16	3,427	-0.47%
2020/09/11	14	36.73	1	36.70	36.55	13	3,336	0.39%
2020/09/09	2	36.48	0	0.00	36.85	2	3,343	0.06%
2020/09/08	0	0.00	1	37.00	37.10	-1	3,368	-0.03%
2020/09/07	4	36.90	5	37.40	37.00	-1	3,415	-0.03%
2020/09/03	3	37.05	4	37.10	37.00	-1	3,590	-0.03%
2020/09/02	7	36.80	5	36.90	36.70	2	3,618	0.06%
2020/09/01	0	0.00	6	36.35	36.40	-6	3,637	-0.16%
2020/08/28	1	36.40	5	36.20	36.40	-4	3,821	-0.10%
2020/08/27	2	36.40	0	0.00	36.40	2	3,944	0.05%
2020/08/26	4	36.63	5	36.78	36.70	-1	3,984	-0.03%
2020/08/25	1	36.40	0	0.00	36.45	1	4,068	0.02%
2020/08/24	3	36.23	0	0.00	36.30	3	4,067	0.07%
2020/08/21	5	36.12	1	35.80	36.20	4	4,088	0.10%
2020/08/20	41	37.00	1	36.90	35.80	40	4,089	0.98%
2020/08/19	26	39.15	1	38.90	38.70	25	4,086	0.61%
2020/08/18	2	41.18	19	40.94	41.00	-17	3,993	-0.43%
2020/08/14	2	38.20	0	0.00	38.75	2	3,960	0.05%
2020/08/12	5	39.27	8	39.43	39.30	-3	4,163	-0.07%
2020/08/11	2	39.05	7	39.54	39.10	-5	4,287	-0.12%
2020/08/07	0	0.00	2	40.30	40.10	-2	4,998	-0.04%
2020/08/06	0	0.00	7	41.01	40.65	-7	5,173	-0.14%
2020/07/31	0	0.00	1	39.55	39.80	-1	5,515	-0.02%
2020/07/30	1	39.60	7	39.46	39.30	-6	5,584	-0.11%
2020/07/29	8	38.10	0	0.00	38.40	8	5,681	0.14%
2020/07/28	7	39.03	5	38.05	38.00	2	5,800	0.03%
2020/07/27	0	0.00	10	38.89	38.95	-10	5,966	-0.17%
2020/07/24	1	38.50	1	39.60	38.70	0	6,251	0.00%
2020/07/23	0	0.00	6	39.53	39.50	-6	6,521	-0.09%
2020/07/22	1	39.40	3	39.20	39.40	-2	6,545	-0.03%
2020/07/21	1	38.40	12	38.92	38.95	-11	6,536	-0.17%
2020/07/20	5	36.59	0	0.00	36.85	5	6,465	0.08%
2020/07/17	0	0.00	10	37.50	37.05	-10	6,498	-0.15%
2020/07/16	1	37.25	10	37.40	37.25	-9	6,544	-0.14%
2020/07/15	6	37.63	0	0.00	37.40	6	6,545	0.09%
2020/07/14	10	37.78	9	37.59	37.65	1	6,611	0.02%
2020/07/13	2	38.63	10	38.50	38.60	-8	6,649	-0.12%
2020/07/10	22	38.79	42	38.66	38.45	-20	6,730	-0.30%
2020/07/09	55	41.52	40	41.14	40.40	15	6,717	0.22%
2020/07/08	4	40.10	22	40.10	40.05	-18	6,447	-0.28%
2020/07/07	0	0.00	2	39.43	39.35	-2	6,435	-0.03%
2020/07/06	0	0.00	2	39.93	40.05	-2	6,414	-0.03%
2020/07/03	0	0.00	1	39.40	39.10	-1	6,373	-0.02%
2020/07/02	5	39.57	2	39.90	40.20	3	6,358	0.05%
2020/07/01	1	39.70	4	39.41	39.40	-3	6,338	-0.05%
2020/06/30	0	0.00	1	38.75	38.65	-1	6,306	-0.02%
2020/06/29	2	38.40	0	0.00	38.45	2	6,310	0.03%
2020/06/23	10	38.63	0	0.00	38.65	10	6,308	0.16%
2020/06/22	1	39.00	22	39.24	39.05	-21	6,307	-0.33%
2020/06/17	1	38.55	0	0.00	38.50	1	6,303	0.02%
2020/06/16	1	38.60	9	38.71	38.75	-8	6,325	-0.13%
2020/06/15	4	39.09	20	39.40	38.00	-16	6,365	-0.25%
2020/06/12	1	38.30	27.9	38.46	38.95	-26.9	6,356	-0.42%
2020/06/11	32	40.05	1	40.25	39.30	31	6,338	0.49%
2020/06/10	0	0.00	2	42.30	42.50	-2	6,222	-0.03%
2020/06/05	2	42.40	2	42.75	42.40	0	6,500	0.00%
2020/06/04	18	41.90	0	0.00	42.25	18	6,432	0.28%
2020/06/03	10	42.05	17	42.04	42.05	-7	6,363	-0.11%
2020/06/02	5	40.75	0	0.00	40.80	5	6,248	0.08%
2020/06/01	0	0.00	7	41.76	41.40	-7	6,234	-0.11%
2020/05/29	10	40.60	0	0.00	40.85	10	6,151	0.16%
2020/05/28	6	40.61	0	0.00	40.40	6	6,150	0.10%
2020/05/27	0	0.00	3	40.75	40.60	-3	6,104	-0.05%
2020/05/26	4	41.30	6	41.45	41.40	-2	6,071	-0.03%
2020/05/25	2	40.35	1	40.45	40.65	1	5,962	0.02%
2020/05/22	18	41.02	10	41.05	40.00	8	5,905	0.14%
2020/05/21	1	42.00	2	41.70	42.15	-1	5,818	-0.02%
2020/05/20	5	41.77	0	0.00	41.65	5	5,792	0.09%
2020/05/19	4	41.59	2	42.20	42.75	2	5,728	0.03%
2020/05/18	34	42.97	27	42.63	41.75	7	5,597	0.13%
2020/05/15	36	43.94	41	43.87	42.60	-5	5,475	-0.09%
2020/05/14	44	43.48	51	43.45	42.00	-7	4,877	-0.14%
2020/05/13	17	43.21	17.1	43.02	42.95	-0.1	4,760	0.00%
2020/05/12	22	41.87	3	42.85	43.20	19	4,578	0.42%
2020/05/11	2	41.58	1	42.70	41.20	1	4,449	0.02%
2020/05/08	2	43.05	12	42.71	42.50	-10	4,333	-0.23%
2020/05/07	43	42.05	45	41.86	42.20	-2	4,200	-0.05%
2020/05/06	0	0.00	3	41.70	41.40	-3	4,096	-0.07%
2020/05/05	14	41.88	22	41.53	41.80	-8	4,017	-0.20%
2020/05/04	9	41.00	1	41.85	41.40	8	3,911	0.20%
2020/04/30	0	0.00	20	41.98	41.00	-20	3,808	-0.53%
2020/04/29	5	39.89	32	40.77	40.80	-27	3,629	-0.74%
2020/04/28	51	39.98	78	40.37	40.10	-27	3,359	-0.80%
2020/04/27	3	37.10	12	37.21	37.80	-9	3,115	-0.29%
2020/04/24	1	36.60	20	37.00	36.75	-19	3,089	-0.61%
2020/04/23	0	0.00	6	36.81	36.70	-6	3,081	-0.19%
2020/04/22	0	0.00	5	36.60	36.60	-5	3,077	-0.16%
2020/04/21	1	35.95	15	36.00	36.25	-14	3,107	-0.45%
2020/04/20	2	35.95	5	35.79	35.90	-3	3,168	-0.09%
2020/04/17	2	36.50	0	0.00	35.80	2	3,186	0.06%
2020/04/16	0	0.00	3	36.10	35.85	-3	3,137	-0.10%
2020/04/15	16	35.14	41	35.23	34.55	-25	3,158	-0.79%
2020/04/14	21	34.32	15	34.00	34.15	6	3,136	0.19%
2020/04/13	1	32.90	5	34.30	32.70	-4	3,109	-0.13%
2020/04/09	2	32.15	3	32.17	32.20	-1	3,138	-0.03%
2020/04/08	0	0.00	5	31.79	31.80	-5	3,252	-0.15%
2020/04/07	0	0.00	2	31.00	31.15	-2	3,257	-0.06%
2020/04/06	0	0.00	1	30.30	30.40	-1	3,275	-0.03%
2020/03/31	0	0.00	1	28.50	28.30	-1	3,464	-0.03%
2020/03/26	0	0.00	1	27.20	27.60	-1	3,943	-0.03%
2020/03/25	2	27.10	0	0.00	26.80	2	4,053	0.05%
2020/03/24	10	25.60	0	0.00	25.45	10	4,568	0.22%
2020/03/23	1	24.80	0	0.00	24.25	1	4,892	0.02%
2020/03/20	5	25.90	20	25.85	25.95	-15	4,954	-0.30%
2020/03/16	7	29.74	0	0.00	28.50	7	4,911	0.14%
2020/03/13	10	30.25	2	29.30	30.50	8	4,885	0.16%
2020/03/12	1	34.65	1	33.25	32.50	0	4,786	0.00%
2020/03/11	3	36.42	28	36.28	36.00	-25	4,664	-0.54%
2020/03/10	11	33.63	1	34.15	34.00	10	4,501	0.22%
2020/03/05	0	0.00	1	36.90	36.10	-1	4,402	-0.02%
2020/03/04	1	35.90	0	0.00	35.85	1	4,361	0.02%
2020/02/26	0	0.00	4.2	35.44	35.05	-4.2	4,297	-0.10%
2020/02/24	0	0.00	3	35.70	35.45	-3	4,266	-0.07%
2020/02/18	1	35.90	0	0.00	35.80	1	4,155	0.02%
2020/02/17	1	35.70	2	35.53	35.75	-1	4,127	-0.02%
2020/02/14	0	0.00	15	35.62	36.00	-15	4,107	-0.37%
2020/02/13	1	35.50	5	35.35	35.30	-4	4,068	-0.10%
2020/02/12	1	35.10	0	0.00	35.15	1	4,048	0.02%
2020/02/11	1	34.20	10	34.40	34.50	-9	4,021	-0.22%
2020/02/10	5	33.80	0	0.00	33.70	5	4,016	0.12%
2020/02/05	10	33.80	4	34.70	34.55	6	3,978	0.15%
2020/02/04	9	34.13	0	0.00	34.40	9	3,949	0.23%
2020/01/31	0	0.00	11	34.05	34.25	-11	3,872	-0.28%
2020/01/30	11	34.47	6	35.15	34.15	5	3,855	0.13%
2020/01/20	2	38.40	2	37.90	37.90	0	3,774	0.00%
2020/01/17	34	38.08	0	0.00	38.00	34	3,745	0.91%
2020/01/15	3	38.50	0	0.00	38.65	3	3,685	0.08%
2020/01/14	4	38.71	46	39.09	39.55	-42	3,599	-1.17%
2020/01/13	7	38.05	10	38.65	38.20	-3	3,464	-0.09%
2020/01/10	30	38.03	1	38.35	38.20	29	3,435	0.84%
2020/01/09	1	38.80	3	38.42	38.40	-2	3,388	-0.06%
2020/01/08	15	38.07	2	38.15	37.70	13	3,270	0.40%
2020/01/07	5	37.20	0	0.00	37.90	5	3,176	0.16%
2020/01/06	0	0.00	2	37.35	37.70	-2	3,108	-0.06%
2020/01/03	11	38.06	1	37.65	37.75	10	3,076	0.33%
2020/01/02	19	38.62	6	39.33	38.95	13	2,986	0.44%
2019/12/30	7	38.59	0	0.00	38.70	7	2,813	0.25%
2019/12/27	1	39.60	0	0.00	38.80	1	2,764	0.04%
2019/12/26	2	39.03	4	39.00	38.60	-2	2,610	-0.08%
2019/12/25	25	39.52	57	39.57	39.70	-32	2,519	-1.27%
2019/12/24	5	38.73	12	39.27	38.60	-7	2,254	-0.31%
2019/12/23	3	38.48	50	38.90	38.10	-47	2,078	-2.26%
2019/12/20	41	38.20	41	38.20	38.30	0	2,003	0.00%
2019/12/19	95	38.02	77	38.60	38.80	18	1,924	0.94%
2019/12/18	9	35.82	25	36.16	36.95	-16	1,432	-1.12%
2019/12/17	1	34.25	6	34.22	34.25	-5	1,122	-0.45%
2019/12/16	2	33.40	2	33.80	33.70	0	1,045	0.00%
2019/12/13	2	33.15	1	33.40	33.35	1	1,028	0.10%
2019/12/12	1	33.10	7	33.14	33.35	-6	992	-0.60%
2019/12/11	0	0.00	5	33.14	33.30	-5	980	-0.51%
2019/12/10	3	33.28	4	33.30	33.50	-1	956	-0.10%
2019/12/05	5	32.45	1	32.35	32.45	4	972	0.41%
2019/12/03	3	31.80	3	32.03	32.15	0	1,123	0.00%
2019/11/19	0	0.00	1	31.80	32.00	-1	1,154	-0.09%
2019/11/15	0	0.00	1	31.40	30.85	-1	1,150	-0.09%
2019/11/12	1	30.85	1	30.90	31.00	0	1,149	0.00%
2019/11/11	4	30.95	30	31.09	30.70	-26	1,154	-2.25%
2019/10/30	1	32.50	0	0.00	32.45	1	1,154	0.09%
2019/10/29	2	32.75	0	0.00	32.75	2	1,160	0.17%
2019/10/24	1	32.60	1	32.90	32.90	0	1,219	0.00%
2019/10/14	2	32.30	10	32.62	32.20	-8	1,352	-0.59%
2019/10/01	1	33.15	0	0.00	33.10	1	1,516	0.07%
2019/09/27	5	33.00	0	0.00	32.95	5	1,519	0.33%
2019/09/26	2	33.80	0	0.00	33.60	2	1,522	0.13%
2019/09/25	0	0.00	3.5	33.57	33.90	-3.5	1,527	-0.23%
2019/09/24	2	35.10	1	34.05	34.10	1	1,514	0.07%
2019/09/23	10	34.90	6	34.74	35.00	4	1,484	0.27%
2019/09/12	10	33.75	0	0.00	33.70	10	1,348	0.74%
2019/09/11	1	35.00	4	34.80	33.90	-3	1,340	-0.22%
2019/09/10	0	0.00	4	34.43	34.50	-4	1,292	-0.31%
2019/09/06	24	34.42	0	0.00	34.15	24	1,250	1.92%
2019/09/05	3	34.37	6	34.21	34.15	-3	1,194	-0.25%
2019/09/04	1	33.05	0	0.00	33.25	1	1,084	0.09%
2019/09/03	1	32.90	0	0.00	32.45	1	1,052	0.10%
2019/08/29	3	32.25	3	32.35	32.25	0	1,026	0.00%
2019/08/28	2	32.60	0	0.00	32.45	2	1,020	0.20%
2019/08/23	0	0.00	2	32.55	32.70	-2	1,009	-0.20%
2019/08/16	1	31.50	0	0.00	31.50	1	985	0.10%
2019/08/14	2	31.60	0	0.00	31.30	2	982	0.20%
2019/08/07	0	0.00	6	31.10	30.90	-6	969	-0.62%
2019/08/06	2	30.53	1	30.90	30.85	1	974	0.10%
2019/08/05	5	31.20	1	31.40	31.20	4	975	0.41%
2019/08/02	11	31.94	0	0.00	32.05	11	980	1.12%
2019/08/01	0	0.00	1	32.80	32.85	-1	984	-0.10%
2019/07/30	1	33.20	0	0.00	33.20	1	980	0.10%
2019/07/29	0	0.00	1	34.30	34.30	-1	959	-0.10%
2019/07/26	7	34.25	0	0.00	34.25	7	944	0.74%
2019/07/25	0	0.00	2	34.00	33.75	-2	909	-0.22%
2019/07/24	0	0.00	1	33.15	33.95	-1	873	-0.11%
2019/07/23	0	0.00	3	33.30	33.10	-3	844	-0.36%
2019/07/22	2	32.95	50	33.00	32.80	-48	825	-5.81%
2019/07/18	6	32.87	2	33.00	32.90	4	828	0.48%
2019/07/16	4	33.20	7	33.13	33.00	-3	980	-0.31%
2019/07/15	4	33.84	0	0.00	33.70	4	1,057	0.38%
2019/07/12	9	33.39	0	0.00	33.50	9	1,028	0.88%
2019/07/11	2	32.93	6	33.04	33.25	-4	998	-0.40%
2019/07/10	1	31.70	0	0.00	31.80	1	915	0.11%
2019/07/03	22	31.18	0	0.00	30.90	22	911	2.41%
2019/07/01	1	32.55	0	0.00	32.60	1	896	0.11%
2019/06/28	50	32.60	1	32.70	32.30	49	892	5.49%
2019/05/17	3	30.00	0	0.00	29.95	3	1,052	0.28%
2019/04/29	1	32.50	0	0.00	32.50	1	1,075	0.09%
2019/04/23	0	0.00	1	33.75	34.15	-1	1,086	-0.09%
2019/04/22	8	35.21	2	34.88	34.90	6	1,043	0.57%
2019/04/19	0	0.00	8	33.71	34.35	-8	904	-0.88%
2019/04/17	0	0.00	1	32.25	32.50	-1	791	-0.13%
2019/04/16	2	31.98	0	0.00	32.05	2	775	0.26%
2019/04/12	1	32.10	5	32.07	32.05	-4	768	-0.52%
2019/04/08	0	0.00	1	33.35	33.05	-1	754	-0.13%
2019/04/03	2	32.48	0	0.00	32.85	2	744	0.27%
2019/04/02	0	0.00	1	32.50	32.50	-1	741	-0.13%
2019/04/01	0	0.00	1	31.90	32.00	-1	733	-0.14%
2019/03/29	1	31.70	0	0.00	31.55	1	724	0.14%
2019/03/22	1	33.15	0	0.00	32.95	1	727	0.14%
2019/03/06	1	33.90	0	0.00	33.90	1	765	0.13%
2019/03/05	0	0.00	1	33.80	33.80	-1	787	-0.13%
2019/03/04	1	34.05	0	0.00	34.05	1	789	0.13%
2019/02/27	0	0.00	3	34.15	34.10	-3	791	-0.38%
2019/02/26	2	35.20	2	34.55	34.00	0	786	0.00%
2019/01/28	2	32.20	11	32.33	32.65	-9	686	-1.31%
2019/01/25	1	32.00	0	0.00	31.95	1	678	0.15%
2019/01/17	0	0.00	7	31.70	31.75	-7	708	-0.99%
2019/01/09	1	30.45	0	0.00	30.30	1	692	0.14%
2019/01/07	1	29.75	0	0.00	29.75	1	702	0.14%
2019/01/04	1	29.30	0	0.00	29.25	1	722	0.14%
2018/12/26	1	30.05	0	0.00	29.90	1	819	0.12%
2018/12/24	0	0.00	1	30.30	30.20	-1	825	-0.12%
2018/12/21	1	29.95	0	0.00	30.15	1	833	0.12%
2018/12/20	1	30.40	0	0.00	30.10	1	835	0.12%
2018/12/13	1	31.90	1	31.90	31.95	0	856	0.00%
2018/12/12	1	32.10	0	0.00	32.00	1	858	0.12%
2018/12/05	10	32.30	0	0.00	32.45	10	910	1.10%
2018/12/03	2	32.95	0	0.00	33.25	2	971	0.21%
2018/11/29	1	32.70	2	32.05	31.95	-1	948	-0.11%
2018/11/28	2	31.70	1	32.10	32.10	1	930	0.11%
2018/11/13	1	29.70	1	30.00	30.30	0	956	0.00%
2018/11/06	0	0.00	1	31.25	30.60	-1	1,055	-0.09%
2018/11/02	1	30.85	0	0.00	30.85	1	1,084	0.09%
2018/10/11	1	29.35	2	28.88	28.80	-1	1,265	-0.08%
2018/10/09	1	31.10	1	31.35	31.55	0	1,223	0.00%
2018/10/05	1	31.50	0	0.00	31.25	1	1,237	0.08%
2018/09/18	0	0.00	1	33.45	33.35	-1	1,395	-0.07%
2018/09/14	1	33.65	0	0.00	33.85	1	1,435	0.07%
2018/09/13	2	33.10	1	33.30	33.20	1	1,441	0.07%
2018/09/10	1	31.70	0	0.00	31.20	1	1,445	0.07%
2018/09/07	2	33.38	0	0.00	33.30	2	1,423	0.14%
2018/09/06	0	0.00	1	35.60	35.60	-1	1,416	-0.07%
2018/09/05	0	0.00	1	36.20	36.10	-1	1,441	-0.07%
2018/09/03	1	36.60	0	0.00	36.10	1	1,494	0.07%
2018/08/29	1	36.75	0	0.00	36.75	1	1,589	0.06%
2018/08/20	0	0.00	10	35.40	35.45	-10	2,011	-0.50%
2018/08/13	1	36.90	0	0.00	37.00	1	2,157	0.05%
2018/08/07	1	38.85	0	0.00	38.80	1	2,264	0.04%
2018/07/18	0	0.00	1	39.10	38.50	-1	2,653	-0.04%
2018/07/17	0	0.00	1	37.90	37.95	-1	2,617	-0.04%
2018/07/13	15	38.30	0	0.00	38.15	15	2,682	0.56%
2018/07/11	1	37.65	0	0.00	37.60	1	2,760	0.04%
2018/07/06	2	36.13	1	36.30	36.10	1	2,858	0.03%
2018/07/02	3	40.48	0	0.00	40.50	3	3,081	0.10%
2018/06/29	0	0.00	1	40.20	40.30	-1	3,085	-0.03%
2018/06/26	1	38.95	0	0.00	39.30	1	3,177	0.03%
2018/06/22	1	40.25	0	0.00	40.25	1	3,276	0.03%
2018/06/21	1	40.75	0	0.00	40.80	1	3,344	0.03%
2018/06/20	1	40.65	1	40.55	40.55	0	3,474	0.00%
2018/06/14	1	41.65	1	41.10	41.00	0	4,248	0.00%
2018/06/13	5	42.00	1	42.15	41.85	4	4,247	0.09%
2018/06/11	1	41.80	0	0.00	41.70	1	4,549	0.02%
2018/06/08	0	0.00	1	42.20	42.05	-1	4,639	-0.02%
2018/06/06	2	42.70	0	0.00	42.50	2	4,950	0.04%
2018/06/05	5	43.00	2	43.35	42.70	3	5,044	0.06%
2018/06/04	2	42.85	0	0.00	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	2	42.75	2	42.50	41.80	0	5,811	0.00%
2018/05/29	8	43.15	1	42.65	42.55	7	5,735	0.12%
2018/05/28	0	0.00	0.4	41.85	42.05	-0.4	5,665	-0.01%
2018/05/24	1	41.75	0	0.00	41.65	1	5,682	0.02%
2018/05/23	0	0.00	1	42.10	41.75	-1	5,688	-0.02%
2018/05/22	0	0.00	4	42.63	41.65	-4	5,664	-0.07%
2018/05/18	2	41.18	0	0.00	41.15	2	5,631	0.04%
2018/05/17	10	41.64	0	0.00	41.65	10	5,644	0.18%
2018/05/14	0	0.00	3	40.72	40.30	-3	5,612	-0.05%
2018/05/10	3	41.70	1	41.15	41.95	2	5,547	0.04%
2018/05/09	2	40.48	0	0.00	40.25	2	5,468	0.04%
2018/05/08	0	0.00	3	40.45	40.90	-3	5,465	-0.05%
2018/05/07	2	39.05	0	0.00	39.00	2	5,415	0.04%
2018/05/04	0	0.00	1	39.45	39.15	-1	5,456	-0.02%
2018/05/03	2	38.50	0	0.00	38.50	2	5,488	0.04%
2018/05/02	1	38.95	0	0.00	38.80	1	5,539	0.02%
2018/04/24	1	38.90	0	0.00	38.60	1	5,838	0.02%
2018/04/23	1	40.20	0	0.00	39.65	1	5,962	0.02%
2018/04/20	0	0.00	6	40.60	40.40	-6	5,984	-0.10%
2018/04/19	3	41.90	1	41.15	41.50	2	5,956	0.03%
2018/04/18	1	41.20	0	0.00	40.85	1	5,928	0.02%
2018/04/17	0	0.00	7	41.05	40.75	-7	5,914	-0.12%
2018/04/12	0	0.00	4	42.20	42.00	-4	5,903	-0.07%
2018/04/11	5	44.46	2	42.80	42.75	3	5,869	0.05%
2018/04/10	1	43.70	0	0.00	44.25	1	5,759	0.02%
2018/04/02	1	44.70	0	0.00	44.55	1	5,760	0.02%
2018/03/27	1	45.30	1	44.60	44.60	0	5,638	0.00%
2018/03/23	3	43.57	5	43.55	43.80	-2	5,544	-0.04%
2018/03/22	4	47.13	9	47.73	46.30	-5	5,442	-0.09%
2018/03/21	24	47.61	22	47.78	48.50	2	5,236	0.04%
2018/03/16	0	0.00	3	46.30	46.05	-3	4,718	-0.06%
2018/03/15	3	47.82	6	47.76	46.75	-3	4,697	-0.06%
2018/03/13	3	47.00	4	47.05	46.60	-1	4,445	-0.02%
2018/03/12	35	46.87	30	46.56	46.20	5	4,360	0.11%
2018/03/09	27	46.68	29	47.01	46.90	-2	4,201	-0.05%
2018/03/08	2	46.50	36	46.86	45.90	-34	4,116	-0.83%
2018/03/07	13	46.94	6	47.20	44.80	7	3,895	0.18%
2018/03/06	0	0.00	2	45.53	46.05	-2	3,375	-0.06%
2018/02/09	1	37.20	1	39.45	39.40	0	3,990	0.00%
2018/02/06	3	39.50	3	39.50	39.80	0	4,188	0.00%
2018/01/30	1	44.70	16	44.70	44.65	-15	4,746	-0.32%
2018/01/29	2	45.95	0	0.00	46.10	2	4,769	0.04%
2018/01/25	2	45.70	2	45.28	44.90	0	4,951	0.00%
2018/01/24	0	0.00	5	44.85	44.90	-5	5,223	-0.10%
2018/01/23	0	0.00	2	45.25	45.00	-2	5,423	-0.04%
2018/01/22	2	44.95	4	45.75	46.05	-2	5,406	-0.04%
2018/01/17	21	44.67	4	44.50	44.30	17	5,933	0.29%
2018/01/12	0	0.00	1	43.00	43.15	-1	6,429	-0.02%
2018/01/05	1	43.55	1	44.10	43.70	0	8,609	0.00%
2018/01/04	36	43.51	0	0.00	43.95	36	8,623	0.42%
2018/01/03	2	43.65	0	0.00	43.45	2	8,704	0.02%
2018/01/02	3	42.35	1	42.40	42.40	2	8,698	0.02%