技嘉 (2376)-大展券商分點個股進出

台股 » 個股 » 技嘉 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

技嘉

(2376)

可現股當沖

股價
330.0
漲跌
▲6.0
漲幅
+1.85%
成交量
10,170張
產業
上市電腦週邊類股
1790人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/28	10	325.75	6	328.58	330.00	4	16,352	0.02%
2024/05/27	0	321.50	4	323.88	324.00	-4	16,522	-0.02%
2024/05/24	4.2	316.79	3	321.17	319.00	1.2	16,697	0.01%
2024/05/23	13	321.11	5	319.50	317.00	8	16,910	0.05%
2024/05/22	5	329.60	2.5	328.60	328.50	2.5	17,111	0.01%
2024/05/21	4.3	327.89	8	329.19	330.00	-3.8	17,541	-0.02%
2024/05/20	9	324.94	21	328.36	325.00	-12	17,657	-0.07%
2024/05/17	32	321.45	38.8	322.96	322.50	-6.8	17,899	-0.04%
2024/05/16	1.2	313.68	2.2	314.50	314.50	-0.9	17,937	-0.01%
2024/05/15	5	312.60	0	0.00	311.00	5	18,425	0.03%
2024/05/14	2	316.00	20	317.75	320.00	-18	18,814	-0.10%
2024/05/13	1	314.00	15	313.07	313.00	-14	19,032	-0.07%
2024/05/10	1	308.50	0	0.00	307.00	1	19,496	0.01%
2024/05/09	5	311.10	2	311.25	310.00	3	19,704	0.02%
2024/05/08	6	314.09	3.3	317.51	311.50	2.7	19,933	0.01%
2024/05/07	15	298.83	7	299.14	312.00	8	20,004	0.04%
2024/05/06	6	292.67	0	0.00	292.00	6	19,941	0.03%
2024/05/03	3.1	286.58	1	288.50	286.00	2.1	20,066	0.01%
2024/05/02	4	288.63	1	288.00	288.50	3	20,359	0.01%
2024/04/30	4	299.63	0	0.00	299.00	4	20,433	0.02%
2024/04/29	0.2	301.00	2	301.25	301.00	-1.8	20,774	-0.01%
2024/04/26	1	300.00	9	298.61	295.50	-8	21,500	-0.04%
2024/04/25	2	291.77	2	296.00	290.50	0	21,841	0.00%
2024/04/24	2	298.87	6	294.33	299.50	-4	21,890	-0.02%
2024/04/23	0	285.00	0	0.00	281.00	0	21,915	0.00%
2024/04/22	6	285.50	0	0.00	282.50	6	21,890	0.03%
2024/04/19	5.3	294.53	6	295.00	292.50	-0.7	21,857	0.00%
2024/04/18	2	302.06	1	302.00	302.00	1	21,884	0.00%
2024/04/17	11.2	305.20	14	307.25	308.00	-2.9	22,149	-0.01%
2024/04/16	1.3	303.77	4	304.38	302.00	-2.7	22,111	-0.01%
2024/04/15	18.4	308.66	21	305.26	302.00	-2.7	22,218	-0.01%
2024/04/12	41	321.90	35	321.90	318.00	6	22,071	0.03%
2024/04/11	19	320.24	10	322.00	320.50	9	22,015	0.04%
2024/04/10	48.1	333.08	26	331.44	320.00	22.1	21,964	0.10%
2024/04/09	12	335.67	8	340.94	335.00	4	21,664	0.02%
2024/04/08	14	333.43	33.1	330.97	340.00	-19	21,721	-0.09%
2024/04/03	7	316.07	5	316.80	317.50	2	21,494	0.01%
2024/04/02	13	316.58	3	320.67	317.00	10	21,370	0.05%
2024/04/01	15	318.20	6	319.50	318.50	9	21,222	0.04%
2024/03/29	36	318.54	28.1	317.50	316.00	7.9	21,146	0.04%
2024/03/28	16	308.63	16	311.78	313.00	0	20,885	0.00%
2024/03/27	8.1	305.31	15	308.80	310.00	-7	20,888	-0.03%
2024/03/26	12	306.29	6	307.42	304.50	6	20,952	0.03%
2024/03/25	8.1	307.07	22	309.16	306.00	-14	20,978	-0.07%
2024/03/22	30.2	300.91	18	302.89	303.00	12.2	21,011	0.06%
2024/03/21	6.3	291.56	0	0.00	291.00	6.3	20,568	0.03%
2024/03/20	16.1	298.76	0	0.00	295.00	16.1	20,540	0.08%
2024/03/19	14.1	305.96	3	306.83	305.00	11.1	20,591	0.05%
2024/03/18	13.1	307.50	0	0.00	310.50	13.1	20,605	0.06%
2024/03/15	8.3	304.78	3	316.83	313.00	5.3	20,670	0.03%
2024/03/14	3.2	319.31	5	318.50	317.50	-1.9	20,584	-0.01%
2024/03/13	20.4	336.56	9	331.22	328.00	11.4	20,968	0.05%
2024/03/12	5	356.50	5	358.00	355.00	0	20,947	0.00%
2024/03/11	26.1	361.42	13	366.96	360.00	13.1	21,071	0.06%
2024/03/08	9	362.78	12	367.58	358.00	-3	20,879	-0.01%
2024/03/07	3	362.00	4	363.75	359.00	-1	20,680	0.00%
2024/03/06	6	366.17	1	364.56	362.50	5	20,673	0.02%
2024/03/05	1	362.88	4	363.38	361.50	-3	20,875	-0.01%
2024/03/04	2	364.75	8	368.94	354.50	-6	20,978	-0.03%
2024/03/01	20	356.50	33.1	355.45	361.00	-13.1	20,553	-0.06%
2024/02/29	5.1	337.92	2	342.25	345.00	3.1	20,268	0.02%
2024/02/27	3	334.67	5.1	335.89	334.00	-2.1	20,072	-0.01%
2024/02/26	11.3	334.76	3	334.83	335.00	8.3	20,034	0.04%
2024/02/23	6.2	354.06	5	351.02	342.50	1.2	20,105	0.01%
2024/02/22	6.5	358.20	13	359.74	347.00	-6.5	20,284	-0.03%
2024/02/21	0	0.00	4	347.00	347.50	-4	19,874	-0.02%
2024/02/20	17	354.44	7.1	353.08	357.00	10	19,790	0.05%
2024/02/19	12	366.87	7	370.00	366.50	5	19,592	0.03%
2024/02/16	6	380.25	6	380.03	381.00	0	19,637	0.00%
2024/02/15	9	366.50	9.1	368.07	370.50	-0.1	19,260	0.00%
2024/02/05	7	336.79	11.1	338.16	337.00	-4.1	18,948	-0.02%
2024/02/02	1	334.47	9.5	324.64	333.00	-8.5	18,947	-0.04%
2024/02/01	12	309.08	42	309.64	313.50	-30	18,987	-0.16%
2024/01/31	35	306.23	10	308.65	309.00	25	19,098	0.13%
2024/01/30	5	304.30	11.2	305.85	305.00	-6.2	19,085	-0.03%
2024/01/29	10	295.25	2	293.50	295.00	8	19,111	0.04%
2024/01/26	1.1	283.50	2	285.75	284.00	-0.9	19,311	0.00%
2024/01/25	4	295.50	0	0.00	292.00	4	19,532	0.02%
2024/01/24	0	0.00	4	292.50	293.50	-4	19,400	-0.02%
2024/01/23	3	291.17	1	295.00	291.00	2	19,559	0.01%
2024/01/22	0	0.00	6.6	289.10	297.50	-6.6	19,345	-0.03%
2024/01/19	2	270.25	9.2	266.15	270.50	-7.2	18,793	-0.04%
2024/01/18	2	250.75	1	255.50	256.00	1	18,715	0.01%
2024/01/17	4.1	261.88	3	265.17	257.00	1.1	18,829	0.01%
2024/01/16	2	260.00	3	261.33	261.50	-1	18,890	-0.01%
2024/01/12	6	262.50	7	263.29	262.00	-1	19,319	-0.01%
2024/01/11	3.1	258.75	11	259.73	263.00	-8	19,423	-0.04%
2024/01/10	2	249.00	1	247.50	247.50	1	19,718	0.01%
2024/01/09	5	252.80	11	252.73	252.00	-6	19,960	-0.03%
2024/01/08	2	243.00	7	242.00	241.50	-5	19,988	-0.03%
2024/01/05	1	247.50	0	0.00	243.00	1	20,430	0.00%
2024/01/04	5	249.60	5	248.20	247.00	0	20,781	0.00%
2024/01/03	15	248.27	6	249.75	247.50	9	21,367	0.04%
2024/01/02	10.1	256.93	41	248.68	255.00	-30.9	21,383	-0.14%
2023/12/29	10	268.30	3	267.33	266.00	7	21,203	0.03%
2023/12/28	1	266.00	3	266.17	265.50	-2	21,225	-0.01%
2023/12/27	2	264.00	2	264.00	264.00	0	21,380	0.00%
2023/12/26	3	263.50	3	263.99	264.00	0	21,804	0.00%
2023/12/25	42	263.99	2	263.00	263.50	40	22,253	0.18%
2023/12/22	3	264.00	9	263.22	259.00	-6	22,547	-0.03%
2023/12/21	6	256.58	15.1	257.55	262.00	-9.1	22,777	-0.04%
2023/12/20	2	260.50	1	262.00	261.50	1	23,024	0.00%
2023/12/19	2	260.00	7	260.07	260.00	-5	23,341	-0.02%
2023/12/18	11	257.95	1	255.00	255.50	10	23,623	0.04%
2023/12/15	5.2	258.80	5.1	255.80	254.00	0.1	24,052	0.00%
2023/12/14	11.1	257.51	21	255.93	257.50	-10	24,102	-0.04%
2023/12/13	17	253.29	1	251.00	250.00	16	24,239	0.07%
2023/12/12	6.1	253.52	5	253.90	250.50	1.1	24,357	0.00%
2023/12/11	5	255.70	30	256.07	251.50	-25	24,544	-0.10%
2023/12/08	16	265.50	13.3	267.32	258.50	2.8	24,567	0.01%
2023/12/07	42	251.74	17.1	255.79	259.50	25	24,442	0.10%
2023/12/06	2	240.75	9	239.72	243.50	-7	24,601	-0.03%
2023/12/05	6.1	230.18	0	0.00	228.50	6.1	24,768	0.02%
2023/12/04	5.1	239.62	12	241.04	236.00	-7	25,017	-0.03%
2023/12/01	2	246.75	0	0.00	246.00	2	25,087	0.01%
2023/11/30	0	0.00	7	247.29	250.00	-7	25,309	-0.03%
2023/11/29	14	243.50	9	243.22	243.50	5	25,290	0.02%
2023/11/28	0	0.00	2	235.50	235.00	-2	25,443	-0.01%
2023/11/27	0	0.00	6	232.50	230.00	-6	26,463	-0.02%
2023/11/24	1	234.00	1	234.50	232.00	0	26,978	0.00%
2023/11/22	4.5	235.58	0	0.00	233.50	4.5	27,809	0.02%
2023/11/21	20.1	240.97	24	242.94	244.00	-4	27,996	-0.01%
2023/11/20	5.2	231.18	6	232.00	233.00	-0.8	28,514	0.00%
2023/11/17	4	229.63	3	231.50	230.50	1	28,784	0.00%
2023/11/16	5	231.00	5	231.60	233.00	0	29,414	0.00%
2023/11/15	2.1	230.28	2	237.25	228.50	0.1	29,340	0.00%
2023/11/14	0	229.00	3	228.83	229.50	-3	29,350	-0.01%
2023/11/13	3	227.00	2	226.50	225.50	1	29,605	0.00%
2023/11/10	9	226.17	3	228.67	230.50	6	29,695	0.02%
2023/11/09	1.1	232.98	14	231.00	231.00	-13	29,822	-0.04%
2023/11/08	16.1	224.72	20.1	228.02	224.50	-4	29,683	-0.01%
2023/11/07	17	219.32	8	220.31	220.50	9	29,783	0.03%
2023/11/06	3.1	214.59	2	220.25	220.00	1.1	30,121	0.00%
2023/11/03	5	223.89	41.3	222.23	220.50	-36.3	30,274	-0.12%
2023/11/02	54.2	232.76	14	233.50	226.50	40.2	30,540	0.13%
2023/11/01	1	220.00	2	218.25	221.00	-1	30,490	0.00%
2023/10/31	4	226.74	2	220.75	217.50	2	30,708	0.01%
2023/10/27	1	235.50	4.1	237.70	235.50	-3.1	30,856	-0.01%
2023/10/26	14	232.07	156.6	232.32	232.00	-142.6	31,051	-0.46%	大賣/鉅額交易
2023/10/25	1.7	245.89	11	248.00	245.50	-9.4	31,115	-0.03%
2023/10/24	3	244.00	18	244.28	247.00	-15	31,257	-0.05%
2023/10/23	11	242.73	1	245.00	239.00	10	31,608	0.03%
2023/10/20	7	240.57	8	242.38	241.50	-1	32,203	0.00%
2023/10/19	15	244.33	2	243.00	243.00	13	32,573	0.04%
2023/10/18	3.2	248.99	9	254.00	246.00	-5.8	33,002	-0.02%
2023/10/17	153	269.88	2	272.00	261.50	151	32,569	0.46%	大買/鉅額交易
2023/10/16	4.1	266.91	2	271.00	265.50	2.1	32,685	0.01%
2023/10/13	14.3	273.99	44	274.44	271.00	-29.7	33,080	-0.09%
2023/10/12	43	286.52	10	285.05	284.50	33	32,909	0.10%
2023/10/11	36.6	295.03	18	287.64	274.00	18.6	33,130	0.06%
2023/10/06	4	289.38	6.3	292.30	289.50	-2.3	33,267	-0.01%
2023/10/05	13	289.27	3	287.67	288.00	10	33,634	0.03%
2023/10/04	6	283.50	3	286.01	287.50	3	33,823	0.01%
2023/10/03	1	293.00	3	292.67	290.00	-2	34,036	-0.01%
2023/10/02	4	295.35	9	292.11	290.00	-5	34,069	-0.01%
2023/09/28	10	286.05	19	289.92	281.50	-9	33,874	-0.03%
2023/09/27	1	281.00	1	283.50	284.50	0	33,745	0.00%
2023/09/26	1	281.50	5.2	278.43	275.50	-4.2	33,843	-0.01%
2023/09/25	4	273.63	8	275.75	274.50	-4	33,822	-0.01%
2023/09/22	7	276.14	5	272.40	279.00	2	33,668	0.01%
2023/09/21	16	268.03	1	268.00	268.50	15	33,359	0.04%
2023/09/20	18.1	265.69	25	264.78	263.50	-6.9	33,008	-0.02%
2023/09/19	13.1	257.45	0	0.00	253.50	13.1	32,760	0.04%
2023/09/18	1	260.00	0	0.00	260.00	1	32,765	0.00%
2023/09/14	3.1	276.54	2	279.50	278.00	1.1	32,446	0.00%
2023/09/13	0.1	269.58	0.2	267.00	267.50	-0.1	32,186	0.00%
2023/09/12	2.4	276.56	3.5	275.70	270.50	-1.1	32,289	0.00%
2023/09/11	21.3	292.59	17	282.97	279.50	4.3	32,135	0.01%
2023/09/08	5.1	313.62	9	316.50	307.50	-4	31,678	-0.01%
2023/09/07	8	305.89	5	309.00	314.50	3	31,645	0.01%
2023/09/06	6	312.40	2	307.50	306.50	4	31,971	0.01%
2023/09/05	0.1	312.92	2	315.50	311.00	-1.9	32,151	-0.01%
2023/09/04	3	318.83	0	0.00	316.00	3	31,990	0.01%
2023/09/01	6.2	333.32	3	330.83	323.00	3.2	32,027	0.01%
2023/08/31	4	343.51	57	344.70	341.00	-53	31,778	-0.17%
2023/08/30	12	366.08	9	366.39	354.00	3	31,011	0.01%
2023/08/29	15.1	353.72	6.3	353.50	354.00	8.7	31,023	0.03%
2023/08/28	8.9	343.77	19	335.05	345.00	-10.1	30,750	-0.03%
2023/08/25	26.1	345.27	13	345.54	342.50	13.1	30,385	0.04%
2023/08/24	46.2	349.65	14	356.86	354.00	32.2	30,075	0.11%
2023/08/23	4	331.38	1	334.91	334.50	3	29,494	0.01%
2023/08/22	3	331.57	7.5	334.43	335.50	-4.5	30,070	-0.01%
2023/08/21	2	312.75	1.2	311.00	310.50	0.8	29,770	0.00%
2023/08/18	5	320.10	8	317.25	312.00	-3	29,911	-0.01%
2023/08/17	3	329.00	5.2	330.19	331.00	-2.2	29,649	-0.01%
2023/08/16	6	328.83	2.2	319.77	334.50	3.8	29,316	0.01%
2023/08/15	1	315.50	4.1	314.60	316.00	-3.1	29,189	-0.01%
2023/08/14	3	289.67	3.4	293.49	296.00	-0.4	29,144	0.00%
2023/08/11	6.1	302.66	8	301.81	300.50	-1.9	29,103	-0.01%
2023/08/10	5.3	302.53	1	307.50	296.00	4.3	28,971	0.01%
2023/08/09	13	340.14	15.3	340.90	328.50	-2.3	28,392	-0.01%
2023/08/08	3	344.50	2	347.94	333.50	1	27,833	0.00%
2023/08/07	3	327.33	13.2	325.45	336.50	-10.2	27,317	-0.04%
2023/08/04	5.2	303.29	1	306.74	306.00	4.1	27,098	0.02%
2023/08/02	12.3	322.72	1	297.50	297.00	11.3	26,783	0.04%
2023/08/01	11.1	322.63	14	317.89	319.00	-2.9	26,423	-0.01%
2023/07/31	7.4	330.44	151	347.76	314.00	-143.6	26,171	-0.55%	大賣/鉅額交易
2023/07/28	5.1	341.49	4.3	342.78	347.50	0.8	25,871	0.00%
2023/07/27	100.3	343.66	1.5	342.00	332.00	98.8	25,518	0.39%
2023/07/26	53.2	341.36	2	335.75	333.00	51.2	25,212	0.20%
2023/07/25	24.1	372.50	23	366.22	352.50	1.1	24,586	0.00%
2023/07/24	3.1	344.52	11.1	332.03	354.50	-8	23,766	-0.03%
2023/07/21	28	310.79	21.1	310.81	322.50	6.9	23,010	0.03%
2023/07/20	2.1	299.54	3	303.67	305.00	-1	22,300	0.00%
2023/07/19	13.2	311.97	30	309.49	298.50	-16.9	22,068	-0.08%
2023/07/18	1	295.00	2	302.00	312.50	-1	21,625	0.00%
2023/07/17	33.5	302.56	3.3	301.46	293.50	30.3	20,944	0.14%
2023/07/14	20.1	301.95	67	289.74	296.00	-47	20,668	-0.23%
2023/07/13	26.1	321.05	165.1	315.88	295.50	-139	20,034	-0.69%	大賣/鉅額交易
2023/07/12	88	295.56	51.1	298.00	304.00	36.9	19,203	0.19%
2023/07/11	5	277.30	5	278.30	276.50	0	18,647	0.00%
2023/07/10	141.1	268.07	2.1	267.38	273.50	139	18,304	0.76%	大買/鉅額交易
2023/07/07	4	255.88	6.1	262.54	261.00	-2.1	17,909	-0.01%
2023/07/06	1	265.50	40.1	266.50	264.00	-39.1	17,667	-0.22%
2023/07/05	9	260.33	6	263.00	265.00	3	17,349	0.02%
2023/07/04	24	257.02	36.3	265.65	272.50	-12.3	16,996	-0.07%
2023/07/03	29	250.47	20.1	252.87	248.00	9	16,641	0.05%
2023/06/30	13.1	238.60	11	239.09	243.50	2.1	16,329	0.01%
2023/06/29	53.1	232.40	11	231.36	233.00	42.1	16,120	0.26%
2023/06/28	16.1	232.50	15	228.27	227.00	1.1	15,875	0.01%
2023/06/27	22.2	236.46	16	233.01	233.00	6.2	15,635	0.04%
2023/06/26	13	244.58	13	247.08	243.50	0	15,298	0.00%
2023/06/21	5	258.60	3	258.17	260.00	2	15,061	0.01%
2023/06/20	15.1	254.36	18	256.56	256.00	-3	14,909	-0.02%
2023/06/19	18	252.03	20	252.40	252.50	-2	14,742	-0.01%
2023/06/16	24	254.79	23.1	252.31	254.50	0.9	14,558	0.01%
2023/06/15	14	246.50	11.1	245.58	246.00	3	14,123	0.02%
2023/06/14	2	243.00	3	241.67	242.50	-1	13,790	-0.01%
2023/06/13	8.2	244.70	7.1	240.73	245.00	1.1	13,545	0.01%
2023/06/12	6	245.83	4.1	250.37	243.00	2	13,144	0.01%
2023/06/09	4.2	233.03	9.1	232.80	240.50	-4.9	12,421	-0.04%
2023/06/08	2	220.25	4	221.50	219.00	-2	11,937	-0.02%
2023/06/07	9	216.78	7	221.36	224.50	2	11,744	0.02%
2023/06/06	5	211.60	2	209.75	209.00	3	11,416	0.03%
2023/06/05	10	208.40	26	209.58	211.50	-16	11,220	-0.14%
2023/06/02	24	199.81	28.2	201.28	203.00	-4.2	10,857	-0.04%
2023/06/01	4	189.13	4	190.13	190.50	0	10,204	0.00%
2023/05/31	3	185.17	2	185.50	186.50	1	9,895	0.01%
2023/05/30	1	187.00	1	184.50	184.50	0	9,695	0.00%
2023/05/29	5	183.70	6	184.00	186.00	-1	9,462	-0.01%
2023/05/26	47.1	185.51	273.1	184.00	185.00	-226	9,012	-2.51%	大賣/鉅額交易
2023/05/25	254	180.72	10.3	180.28	180.00	243.7	8,182	2.98%	大買/鉅額交易
2023/05/24	34	164.87	40	162.73	165.00	-6	7,686	-0.08%
2023/05/23	7	159.43	1	160.00	160.00	6	7,391	0.08%
2023/05/22	1	161.00	3	162.67	161.50	-2	7,261	-0.03%
2023/05/19	5	159.40	12	162.04	164.00	-7	7,143	-0.10%
2023/05/18	2	156.25	18.3	156.06	159.50	-16.3	6,904	-0.24%
2023/05/17	7	148.86	17.4	149.06	149.50	-10.4	6,508	-0.16%
2023/05/16	1	141.00	9.5	144.68	144.50	-8.5	6,089	-0.14%
2023/05/15	50.2	137.99	50	137.42	135.50	0.2	5,715	0.00%
2023/05/12	16	137.97	1	140.00	139.00	15	5,663	0.26%
2023/05/11	0	0.00	27.1	140.79	141.00	-27.1	5,621	-0.48%
2023/05/10	15	135.67	15.1	139.66	139.50	-0.1	5,636	0.00%
2023/05/05	0	0.00	11	137.09	137.00	-11	5,671	-0.19%
2023/05/04	0.1	136.00	1	135.00	136.00	-0.9	5,687	-0.02%
2023/05/03	1	135.00	0	0.00	132.50	1	5,678	0.02%
2023/05/02	0	0.00	3	135.50	135.00	-3	5,777	-0.05%
2023/04/25	0	0.00	1	130.00	129.00	-1	5,983	-0.02%
2023/04/18	1	136.50	0	0.00	135.50	1	6,115	0.02%
2023/04/13	0.1	132.00	0	0.00	132.00	0.1	6,302	0.00%
2023/04/11	0	0.00	1	137.00	135.50	-1	6,291	-0.02%
2023/04/07	0	0.00	4	134.50	134.00	-4	6,227	-0.06%
2023/04/06	0	0.00	1.3	135.60	138.00	-1.3	6,239	-0.02%
2023/03/31	0	0.00	2	133.00	133.50	-2	6,146	-0.03%
2023/03/30	0	0.00	4	133.00	133.00	-4	6,240	-0.06%
2023/03/29	1	128.00	3	129.33	130.00	-2	6,253	-0.03%
2023/03/28	1	127.00	1	127.50	128.00	0	6,421	0.00%
2023/03/27	1	129.50	0	0.00	128.00	1	6,570	0.02%
2023/03/24	1	127.50	1	128.00	129.00	0	6,994	0.00%
2023/03/23	1	125.00	0	0.00	126.00	1	7,530	0.01%
2023/03/22	2	123.50	2	122.75	123.50	0	7,667	0.00%
2023/03/21	0	0.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/17	1	117.00	1	118.00	118.50	0	7,610	0.00%
2023/03/16	0	0.00	1	121.00	119.50	-1	7,638	-0.01%
2023/03/14	1	118.00	1	117.50	117.50	0	7,723	0.00%
2023/03/10	0	0.00	1	118.00	120.00	-1	7,731	-0.01%
2023/03/09	1	120.00	0	0.00	119.00	1	7,803	0.01%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/03/03	0.1	119.00	0	0.00	119.00	0.1	8,044	0.00%
2023/03/01	0	0.00	2	120.00	120.50	-2	8,133	-0.02%
2023/02/24	2	123.25	2	120.25	119.00	0	8,196	0.00%
2023/02/23	0	120.00	2	121.25	120.50	-2	8,349	-0.02%
2023/02/22	1	116.50	0	0.00	117.50	1	8,626	0.01%
2023/02/20	1	117.00	0	0.00	116.50	1	9,029	0.01%
2023/02/16	0	0.00	2	121.00	121.00	-2	9,203	-0.02%
2023/02/14	0	0.00	1	119.00	119.00	-1	9,307	-0.01%
2023/02/10	1	117.50	0	0.00	117.00	1	9,518	0.01%
2023/02/09	2	117.00	1	119.50	117.00	1	9,760	0.01%
2023/02/08	0	0.00	1	121.50	120.00	-1	9,879	-0.01%
2023/02/07	0.1	117.00	3	117.50	119.50	-2.9	9,880	-0.03%
2023/02/02	1	118.00	1.1	117.50	118.00	-0.1	9,613	0.00%
2023/01/31	2	117.25	0	0.00	115.50	2	9,642	0.02%
2023/01/30	0	0.00	3	118.67	119.50	-3	9,570	-0.03%
2023/01/16	0	0.00	2	114.50	113.50	-2	9,558	-0.02%
2023/01/13	0	0.00	2	113.75	114.00	-2	9,583	-0.02%
2023/01/10	0	0.00	1	114.00	114.50	-1	10,444	-0.01%
2023/01/09	0	0.00	3	112.50	113.50	-3	10,464	-0.03%
2023/01/06	1	112.00	4	112.50	112.00	-3	10,450	-0.03%
2023/01/05	0	0.00	3	113.00	110.50	-3	10,448	-0.03%
2023/01/04	2	112.00	1	111.50	112.00	1	10,370	0.01%
2023/01/03	1	108.00	2	110.25	111.00	-1	10,354	-0.01%
2022/12/30	0	0.00	3	108.50	106.50	-3	10,334	-0.03%
2022/12/29	0	0.00	11	107.50	107.50	-11	10,358	-0.11%
2022/12/26	5	105.00	7	105.00	105.00	-2	10,496	-0.02%
2022/12/22	2	105.75	12	104.29	105.00	-10	10,577	-0.09%
2022/12/21	0	0.00	1	102.00	101.00	-1	10,486	-0.01%
2022/12/20	5	102.00	7	100.29	100.00	-2	10,440	-0.02%
2022/12/19	6	103.58	10	103.05	103.00	-4	10,318	-0.04%
2022/12/16	12.1	108.48	8	107.69	107.00	4.1	10,187	0.04%
2022/12/15	11	113.73	10	114.30	114.00	1	9,893	0.01%
2022/12/14	25	107.18	5	107.30	107.00	20	9,425	0.21%
2022/12/13	1	103.50	3	104.00	102.50	-2	9,380	-0.02%
2022/12/08	10.1	101.46	7	102.07	102.50	3.1	9,983	0.03%
2022/12/07	17	100.62	7	101.71	101.00	10	10,046	0.10%
2022/12/06	19	104.42	0	0.00	103.50	19	10,246	0.19%
2022/12/05	3	109.00	0	0.00	108.00	3	10,310	0.03%
2022/12/02	0	0.00	1	111.00	111.00	-1	10,365	-0.01%
2022/12/01	0	0.00	2	110.75	112.50	-2	10,376	-0.02%
2022/11/30	0	0.00	168	110.35	108.00	-168	10,259	-1.64%	大賣/鉅額交易
2022/11/29	1	108.50	0	0.00	108.00	1	10,182	0.01%
2022/11/25	5.2	108.23	2	111.00	107.50	3.2	10,102	0.03%
2022/11/24	0	0.00	1	106.50	107.00	-1	9,830	-0.01%
2022/11/23	1	106.00	0	0.00	105.50	1	9,809	0.01%
2022/11/22	1	106.00	0	0.00	107.00	1	9,772	0.01%
2022/11/21	1	109.00	0	0.00	108.00	1	9,725	0.01%
2022/11/18	169	108.23	9.2	110.88	113.00	159.9	9,512	1.68%	大買/鉅額交易
2022/11/17	2	104.75	7	106.14	107.00	-5	9,089	-0.06%
2022/11/16	13	103.88	14	103.00	104.00	-1	8,886	-0.01%
2022/11/15	0.1	99.00	0	0.00	99.00	0.1	8,682	0.00%
2022/11/11	4	101.25	5	102.00	101.00	-1	8,571	-0.01%
2022/11/10	2	99.75	3	100.13	100.50	-1	8,519	-0.01%
2022/11/09	6	101.00	4	101.38	102.50	2	8,495	0.02%
2022/11/08	3	100.50	5	101.40	101.00	-2	8,550	-0.02%
2022/11/07	8	101.10	8.2	102.14	102.00	-0.2	8,528	0.00%
2022/11/04	4	96.00	110	95.69	96.80	-106	8,287	-1.28%	大賣/鉅額交易
2022/11/03	101	93.19	10	92.10	95.10	91	8,107	1.12%	大買/
2022/10/28	2	92.75	2	92.20	92.50	0	8,131	0.00%
2022/10/27	4	92.43	11	93.30	93.00	-7	8,161	-0.09%
2022/10/26	20	91.24	29	92.00	91.30	-9	8,133	-0.11%
2022/10/25	10	90.10	0	0.00	90.20	10	8,121	0.12%
2022/10/24	1	91.50	36	91.77	90.00	-35	8,135	-0.43%
2022/10/21	2	89.05	31	90.00	90.30	-29	8,075	-0.36%
2022/10/20	3	89.83	0	0.00	90.00	3	8,092	0.04%
2022/10/19	60	90.90	2.2	91.01	91.60	57.9	8,056	0.72%
2022/10/18	18	88.75	17	88.93	89.30	1	7,844	0.01%
2022/10/11	7	83.14	2	83.60	82.90	5	7,973	0.06%
2022/10/07	15.4	85.43	0	0.00	84.80	15.4	7,914	0.19%
2022/10/05	0	0.00	1	92.10	90.60	-1	7,777	-0.01%
2022/10/04	4.2	90.34	4	91.65	90.70	0.2	7,749	0.00%
2022/09/30	1	89.00	0	0.00	88.30	1	7,713	0.01%
2022/09/29	1	89.50	5	90.02	88.90	-4	7,691	-0.05%
2022/09/28	3	89.23	2	88.20	88.40	1	7,664	0.01%
2022/09/27	0	0.00	2	87.70	89.00	-2	7,667	-0.03%
2022/09/23	2	93.10	0	0.00	92.20	2	7,904	0.03%
2022/09/22	1	91.80	1	93.00	93.00	0	7,956	0.00%
2022/09/20	0.2	92.67	0	0.00	93.20	0.2	7,646	0.00%
2022/09/19	0	0.00	1.2	95.89	95.30	-1.2	7,475	-0.02%
2022/09/15	15	95.81	6	94.92	95.50	9	7,172	0.13%
2022/09/14	1	90.90	1	91.30	91.00	0	6,920	0.00%
2022/09/13	4.2	93.38	7	94.46	92.90	-2.8	6,768	-0.04%
2022/09/12	0	0.00	3	90.30	91.10	-3	6,573	-0.05%
2022/09/08	0	0.00	1	86.20	86.20	-1	6,484	-0.02%
2022/09/06	0	0.00	3	81.20	81.20	-3	6,615	-0.05%
2022/09/05	3	84.20	0	0.00	83.50	3	6,663	0.05%
2022/09/02	0	0.00	4	84.83	85.10	-4	6,708	-0.06%
2022/09/01	5	84.46	0	0.00	83.90	5	6,762	0.07%
2022/08/31	0	0.00	8	85.65	85.90	-8	6,740	-0.12%
2022/08/30	7	84.73	0	0.00	84.50	7	6,789	0.10%
2022/08/29	1	84.70	0	0.00	84.80	1	6,829	0.01%
2022/08/26	0	0.00	1	86.90	87.00	-1	6,799	-0.01%
2022/08/25	2	83.90	5	85.14	85.70	-3	6,768	-0.04%
2022/08/23	2	83.40	0	0.00	83.50	2	6,791	0.03%
2022/08/19	0	0.00	1	87.40	87.10	-1	6,903	-0.01%
2022/08/18	4	86.90	6	85.77	86.90	-2	6,890	-0.03%
2022/08/17	1	83.80	4	84.25	85.30	-3	6,838	-0.04%
2022/08/16	1	84.70	0	0.00	83.60	1	6,825	0.01%
2022/08/15	3	85.37	5	84.80	85.20	-2	6,797	-0.03%
2022/08/12	4	82.30	7	82.00	82.80	-3	6,669	-0.04%
2022/08/11	1	81.00	1	81.50	80.30	0	6,549	0.00%
2022/08/08	1	79.60	0	0.00	79.70	1	6,590	0.02%
2022/08/05	1	80.30	1	80.20	80.60	0	6,588	0.00%
2022/08/04	7	80.47	5	80.48	79.60	2	6,598	0.03%
2022/08/03	6	92.15	1	92.10	92.30	5	6,507	0.08%
2022/08/02	1	92.20	0	0.00	92.20	1	6,427	0.02%
2022/08/01	2	93.15	1	91.80	93.30	1	6,343	0.02%
2022/07/29	1	91.20	0	0.00	91.40	1	6,304	0.02%
2022/07/28	0	0.00	4	92.08	90.70	-4	6,307	-0.06%
2022/07/27	1	90.00	0	0.00	91.00	1	6,285	0.02%
2022/07/26	2	91.35	0.1	90.40	89.80	2	6,222	0.03%
2022/07/25	2	94.10	3	94.63	94.00	-1	6,130	-0.02%
2022/07/22	2	96.20	1	95.50	95.30	1	6,050	0.02%
2022/07/21	1	97.30	1	97.10	97.90	0	5,927	0.00%
2022/07/20	2	96.30	2	96.55	96.80	0	5,880	0.00%
2022/07/19	2	93.60	4.2	94.45	93.80	-2.2	5,812	-0.04%
2022/07/18	1	91.00	1	91.50	91.80	0	5,674	0.00%
2022/07/14	1	84.80	2	87.20	87.40	-1	5,744	-0.02%
2022/07/13	5	86.06	1	86.60	86.00	4	5,840	0.07%
2022/07/12	0.2	83.90	4	83.70	83.40	-3.8	5,872	-0.06%
2022/07/08	0	0.00	1	89.10	89.30	-1	5,914	-0.02%
2022/07/07	0	0.00	1	86.50	86.70	-1	5,950	-0.02%
2022/07/06	2	87.45	1	87.40	86.00	1	6,044	0.02%
2022/07/05	1	84.20	2	85.00	86.20	-1	6,044	-0.02%
2022/07/04	1	82.20	0	0.00	83.40	1	6,076	0.02%
2022/07/01	5	84.54	3	81.20	81.50	2	6,107	0.03%
2022/06/30	1	88.10	0	0.00	88.70	1	5,859	0.02%
2022/06/29	0	91.60	0	0.00	92.00	0	5,812	0.00%
2022/06/24	1	93.00	1	94.50	94.10	0	5,882	0.00%
2022/06/22	0	0.00	2	92.80	92.10	-2	5,892	-0.03%
2022/06/20	1	96.80	0	0.00	93.90	1	5,958	0.02%
2022/06/17	1	97.50	1	97.00	98.00	0	6,056	0.00%
2022/06/15	2	100.25	0	0.00	100.00	2	6,163	0.03%
2022/06/14	6	102.92	1	104.00	104.00	5	6,154	0.08%
2022/06/10	1	109.50	0	0.00	109.50	1	6,272	0.02%
2022/06/09	0	0.00	1	114.50	114.00	-1	6,453	-0.02%
2022/06/08	1	114.50	5	115.20	114.50	-4	6,731	-0.06%
2022/06/07	5	113.50	2	113.00	114.00	3	6,811	0.04%
2022/06/06	3	110.83	1.3	110.62	110.50	1.7	6,889	0.02%
2022/06/01	1	112.50	0	0.00	112.50	1	7,227	0.01%
2022/05/31	1	112.50	1	113.00	113.00	0	7,306	0.00%
2022/05/30	3.3	113.61	5	112.30	112.50	-1.7	7,376	-0.02%
2022/05/27	2	108.50	0	0.00	108.00	2	7,348	0.03%
2022/05/25	0	0.00	1	106.50	105.50	-1	7,686	-0.01%
2022/05/24	0	0.00	4	105.00	104.50	-4	7,831	-0.05%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	6	107.67	0	0.00	107.00	6	8,155	0.07%
2022/05/18	0	0.00	2	110.50	110.50	-2	8,338	-0.02%
2022/05/17	1	108.50	0	0.00	108.50	1	8,414	0.01%
2022/05/16	2	109.50	1	108.50	107.50	1	8,507	0.01%
2022/05/11	2	107.00	1	106.50	106.00	1	8,893	0.01%
2022/05/10	0	0.00	1	109.00	110.00	-1	8,902	-0.01%
2022/05/09	1	110.00	0	0.00	110.00	1	9,013	0.01%
2022/05/06	1	111.00	3	111.00	111.50	-2	9,231	-0.02%
2022/05/05	3	115.00	0	0.00	114.50	3	9,365	0.03%
2022/05/04	5	115.00	1	115.00	115.00	4	9,416	0.04%
2022/04/29	0	110.50	1	112.00	108.50	-1	9,485	-0.01%
2022/04/28	1	108.50	0	0.00	108.00	1	9,529	0.01%
2022/04/26	0	0.00	6	108.50	108.50	-6	9,599	-0.06%
2022/04/25	7	107.64	0	0.00	107.00	7	9,596	0.07%
2022/04/22	0	0.00	1	113.50	111.50	-1	9,530	-0.01%
2022/04/21	1	116.50	0	0.00	113.50	1	9,544	0.01%
2022/04/19	1	115.00	1	115.50	113.50	0	9,539	0.00%
2022/04/15	7	113.64	9.5	112.68	112.50	-2.5	9,847	-0.03%
2022/04/14	8	115.75	2	116.25	114.50	6	10,028	0.06%
2022/04/13	5	116.30	0	0.00	116.00	5	10,073	0.05%
2022/04/12	4	116.63	1	117.50	117.00	3	10,092	0.03%
2022/04/11	1	119.00	2	119.50	119.50	-1	10,188	-0.01%
2022/04/08	1	122.00	0	0.00	122.50	1	10,174	0.01%
2022/04/07	0	0.00	10	123.55	122.50	-10	10,113	-0.10%
2022/04/06	2	127.75	1	127.50	127.50	1	10,048	0.01%
2022/04/01	2	128.00	0	0.00	130.50	2	10,021	0.02%
2022/03/31	1	129.50	1	130.00	130.00	0	10,067	0.00%
2022/03/28	0	0.00	3	130.00	131.50	-3	10,345	-0.03%
2022/03/25	4	130.50	0	0.00	130.50	4	10,598	0.04%
2022/03/24	2	129.00	0	0.00	129.50	2	10,745	0.02%
2022/03/23	0	0.00	3	130.00	129.00	-3	10,883	-0.03%
2022/03/22	10	126.15	6	127.58	128.50	4	11,334	0.04%
2022/03/21	1.1	133.82	4	134.00	131.00	-2.9	11,369	-0.03%
2022/03/18	0.2	129.00	6.4	130.45	130.50	-6.2	11,535	-0.05%
2022/03/17	6	130.25	2	132.50	130.50	4	12,011	0.03%
2022/03/16	4	127.63	0	0.00	127.00	4	12,303	0.03%
2022/03/15	1.2	126.57	1	130.00	126.00	0.2	12,771	0.00%
2022/03/14	11	129.32	5	129.30	130.50	6	13,145	0.05%
2022/03/11	14.2	133.60	1	132.50	133.00	13.2	13,092	0.10%
2022/03/10	5.2	138.63	1	140.00	138.50	4.2	13,162	0.03%
2022/03/09	8	135.38	2	136.25	136.00	6	13,254	0.05%
2022/03/08	0.2	139.50	10	140.00	135.50	-9.8	13,304	-0.07%
2022/03/07	6.2	140.18	3.2	141.47	139.50	3	13,326	0.02%
2022/03/04	2.2	146.91	2	149.00	148.00	0.2	13,289	0.00%
2022/03/03	6	148.83	7	149.07	148.50	-1	13,403	-0.01%
2022/03/02	1	146.00	2	144.50	146.00	-1	13,442	-0.01%
2022/03/01	1.2	146.00	6	145.17	145.50	-4.8	13,445	-0.04%
2022/02/25	8	140.88	6	140.42	140.00	2	13,345	0.01%
2022/02/24	9	142.94	3.1	142.19	141.00	5.9	13,363	0.04%
2022/02/23	1.2	146.13	18	145.19	148.00	-16.9	13,405	-0.13%
2022/02/22	16.3	141.20	1	141.00	140.00	15.3	13,560	0.11%
2022/02/21	1	148.00	131	148.00	147.50	-130	13,689	-0.95%	大賣/鉅額交易
2022/02/18	4	151.25	0	0.00	152.50	4	13,886	0.03%
2022/02/17	41	153.94	0	0.00	152.50	41	14,252	0.29%
2022/02/16	90	150.75	4	153.00	151.50	86	14,789	0.58%
2022/02/15	2	151.00	5	151.00	149.50	-3	15,392	-0.02%
2022/02/14	2	144.75	0	0.00	143.50	2	15,733	0.01%
2022/02/11	15	149.90	0	0.00	148.00	15	16,225	0.09%
2022/02/09	2	154.00	11	153.45	152.50	-9	17,851	-0.05%
2022/02/08	2	151.50	4	149.88	152.50	-2	18,397	-0.01%
2022/02/07	2	146.75	2	143.50	146.00	0	18,438	0.00%
2022/01/26	1	138.50	4	139.00	137.50	-3	18,851	-0.02%
2022/01/25	2	140.50	0	0.00	142.00	2	19,252	0.01%
2022/01/21	4	141.13	0	0.00	141.00	4	20,164	0.02%
2022/01/20	1	142.00	0	0.00	142.00	1	20,174	0.00%
2022/01/19	1	140.00	0	0.00	143.50	1	20,165	0.00%
2022/01/18	5	143.30	4.3	143.73	143.00	0.7	20,268	0.00%
2022/01/14	0	0.00	2	137.00	138.50	-2	20,520	-0.01%
2022/01/13	1	139.50	0	0.00	139.50	1	21,100	0.00%
2022/01/12	0	0.00	1	141.00	142.00	-1	21,156	0.00%
2022/01/11	6.3	141.66	0	0.00	141.00	6.3	21,319	0.03%
2022/01/10	1	146.00	10	149.00	149.00	-9	21,764	-0.04%
2022/01/07	14.1	146.71	0	0.00	147.50	14.1	21,736	0.06%
2022/01/06	2	154.00	2	153.00	154.50	0	21,802	0.00%
2022/01/05	2	153.50	17	154.44	154.00	-15	22,262	-0.07%
2022/01/04	8	154.38	8	154.31	152.50	0	23,353	0.00%
2022/01/03	2	156.49	0	0.00	156.50	2	24,034	0.01%
2021/12/30	0	0.00	1	154.00	155.50	-1	24,047	0.00%
2021/12/29	0	0.00	70	155.96	154.00	-70	24,031	-0.29%
2021/12/27	5	158.00	0	0.00	155.00	5	24,009	0.02%
2021/12/24	1	156.00	1	155.50	156.00	0	23,957	0.00%
2021/12/23	0	156.00	5	155.50	155.00	-5	23,949	-0.02%
2021/12/22	5	155.00	11	157.23	157.00	-6	23,896	-0.03%
2021/12/21	3	152.17	102	153.50	155.00	-99	23,739	-0.42%	大賣/
2021/12/20	2	157.00	1	158.00	153.50	1	23,512	0.00%
2021/12/17	3	154.83	1	155.00	154.50	2	23,365	0.01%
2021/12/16	81	158.82	16.2	159.99	158.00	64.8	23,232	0.28%
2021/12/15	7	154.21	6	153.83	152.50	1	22,701	0.00%
2021/12/14	13	152.85	17	152.06	151.50	-4	22,456	-0.02%
2021/12/13	22	158.95	69	159.81	160.00	-47	22,105	-0.21%
2021/12/10	18	151.17	14	150.25	152.50	4	21,555	0.02%
2021/12/09	16	147.28	14.1	147.65	148.00	1.9	21,107	0.01%
2021/12/08	0	0.00	19	140.21	142.50	-19	20,581	-0.09%
2021/12/07	11	133.64	2	132.50	132.50	9	20,071	0.04%
2021/12/06	10.1	134.20	4	133.50	134.50	6.1	19,908	0.03%
2021/12/03	2	141.50	5	141.60	141.00	-3	19,687	-0.02%
2021/12/02	6	138.08	3	136.50	136.50	3	19,627	0.02%
2021/12/01	1	137.53	5	138.80	139.00	-4	19,526	-0.02%
2021/11/30	180	137.52	12	136.04	136.00	168	19,466	0.86%	大買/鉅額交易
2021/11/29	1	130.00	12	132.04	132.00	-11	19,444	-0.06%
2021/11/26	1	134.00	2	135.00	135.00	-1	19,377	-0.01%
2021/11/25	4	134.50	1	134.00	134.00	3	19,277	0.02%
2021/11/24	0	0.00	1	134.00	134.00	-1	19,241	-0.01%
2021/11/23	1	134.00	151	133.94	134.50	-150	19,141	-0.78%	大賣/鉅額交易
2021/11/22	6	138.00	0	0.00	138.00	6	18,983	0.03%
2021/11/19	7	140.71	2	141.00	141.00	5	18,878	0.03%
2021/11/18	11	141.36	0	0.00	138.50	11	18,774	0.06%
2021/11/17	152	142.45	11	140.00	143.00	141	18,459	0.76%	大買/鉅額交易
2021/11/16	7	140.64	7	140.36	140.50	0	18,248	0.00%
2021/11/15	4	136.25	4	141.75	136.00	0	17,904	0.00%
2021/11/12	7	133.71	25	134.80	135.50	-18	17,418	-0.10%
2021/11/11	0	0.00	16.1	138.75	137.00	-16.1	16,805	-0.10%
2021/11/10	9	138.78	5	139.20	139.00	4	16,617	0.02%
2021/11/09	14.2	136.18	54	135.60	136.50	-39.8	16,104	-0.25%
2021/11/08	13	130.69	48	128.72	133.50	-35	15,262	-0.23%
2021/11/05	27	123.44	50	126.75	124.00	-23	14,409	-0.16%
2021/11/04	4	122.50	4	123.13	121.00	0	13,781	0.00%
2021/11/03	11	119.68	464	120.65	123.00	-453	13,598	-3.33%	大賣/鉅額交易
2021/11/02	105	118.72	81	118.22	118.50	24	13,020	0.18%	大買/
2021/11/01	61	118.48	161	117.41	119.50	-100	12,583	-0.79%	大賣/
2021/10/29	561	111.85	10	111.25	112.50	551	11,904	4.63%	大買/鉅額交易
2021/10/28	1	107.50	2	107.50	107.50	-1	11,594	-0.01%
2021/10/27	50	107.50	5	107.20	108.00	45	11,525	0.39%
2021/10/26	3	105.17	1	107.50	105.50	2	11,465	0.02%
2021/10/25	0	0.00	1	104.50	104.00	-1	11,395	-0.01%
2021/10/22	1	106.50	2	105.25	105.00	-1	11,377	-0.01%
2021/10/21	6	108.50	86	107.13	106.50	-80	11,294	-0.71%
2021/10/20	3	109.83	1	109.50	110.00	2	10,860	0.02%
2021/10/18	2	111.00	4	111.00	107.00	-2	10,665	-0.02%
2021/10/15	14	106.89	27	105.65	107.00	-13	10,137	-0.13%
2021/10/14	41	104.13	27	104.74	104.50	14	9,964	0.14%
2021/10/13	43	104.88	15.1	105.83	107.00	27.9	9,776	0.29%
2021/10/12	33.1	104.47	29	103.78	105.00	4.1	9,222	0.04%
2021/10/08	73	97.79	64.1	100.01	100.50	9	8,078	0.11%
2021/10/07	0	0.00	7	91.80	91.80	-7	7,290	-0.10%
2021/10/04	1	85.00	0	0.00	84.80	1	7,591	0.01%
2021/10/01	2	85.95	7	86.24	86.00	-5	7,741	-0.06%
2021/09/30	12	86.15	12	86.48	86.80	0	7,810	0.00%
2021/09/29	8	87.34	2	86.90	86.90	6	7,877	0.08%
2021/09/28	2	90.00	10	89.54	89.70	-8	7,928	-0.10%
2021/09/27	4	91.25	5	90.60	90.50	-1	7,945	-0.01%
2021/09/24	20	93.35	1	94.30	92.10	19	7,949	0.24%
2021/09/23	0	0.00	92	92.23	93.00	-92	7,945	-1.16%
2021/09/22	0	0.00	30	91.21	91.00	-30	7,995	-0.38%
2021/09/17	3	90.70	11	90.62	91.10	-8	8,137	-0.10%
2021/09/16	67	90.83	0	0.00	90.90	67	8,304	0.81%
2021/09/15	3	88.90	0	0.00	89.00	3	8,329	0.04%
2021/09/14	0	0.00	3	90.47	90.20	-3	8,458	-0.04%
2021/09/13	6	91.05	4	90.18	90.10	2	8,842	0.02%
2021/09/10	6	89.65	15	90.17	90.30	-9	9,126	-0.10%
2021/09/09	6	88.00	7	88.79	89.90	-1	9,546	-0.01%
2021/09/08	17	89.36	0	0.00	87.70	17	9,669	0.18%
2021/09/07	6	92.57	2	92.90	91.30	4	9,625	0.04%
2021/09/06	3	91.87	27	91.35	90.70	-24	9,556	-0.25%
2021/09/03	10	89.85	3	89.83	90.20	7	9,531	0.07%
2021/09/02	28	89.60	9	90.79	88.80	19	9,559	0.20%
2021/09/01	7	90.13	10	89.02	91.50	-3	9,567	-0.03%
2021/08/31	2	86.70	3	86.50	87.80	-1	9,523	-0.01%
2021/08/30	2	85.45	0	0.00	85.30	2	9,551	0.02%
2021/08/27	0	0.00	22	85.60	86.30	-22	9,540	-0.23%
2021/08/26	51	86.15	0	0.00	86.00	51	9,584	0.53%
2021/08/25	4	86.93	0	0.00	87.20	4	9,663	0.04%
2021/08/24	23	86.30	1	87.20	86.20	22	9,735	0.23%
2021/08/23	0	0.00	4	83.18	83.20	-4	9,652	-0.04%
2021/08/20	7.1	81.99	2	82.55	81.50	5.1	9,748	0.05%
2021/08/19	4	84.53	3	83.60	83.10	1	9,724	0.01%
2021/08/18	13	84.09	9	85.70	86.40	4	9,819	0.04%
2021/08/17	2	88.00	7	86.84	85.60	-5	10,014	-0.05%
2021/08/16	3	87.67	1	88.10	88.10	2	10,070	0.02%
2021/08/13	1	92.00	0	0.00	92.50	1	10,272	0.01%
2021/08/12	1	91.50	1	92.50	94.60	0	10,641	0.00%
2021/08/11	6	94.20	2	95.65	92.80	4	10,843	0.04%
2021/08/10	2	97.85	0	0.00	97.60	2	11,111	0.02%
2021/08/09	1	99.10	2	99.95	99.10	-1	11,543	-0.01%
2021/08/06	12	97.88	1	97.30	97.90	11	11,848	0.09%
2021/08/05	12	97.20	0	0.00	97.20	12	12,496	0.10%
2021/08/04	2	99.30	1	99.30	99.30	1	12,478	0.01%
2021/08/03	7	99.07	2	99.50	98.50	5	12,714	0.04%
2021/07/30	4	99.48	0	0.00	100.00	4	13,181	0.03%
2021/07/29	2	99.15	0	0.00	98.80	2	13,315	0.02%
2021/07/28	0	0.00	10	99.48	99.50	-10	13,431	-0.07%
2021/07/27	8	102.88	5	103.80	101.00	3	13,611	0.02%
2021/07/26	0	0.00	8	100.04	101.00	-8	13,723	-0.06%
2021/07/21	7	95.87	0	0.00	96.10	7	13,730	0.05%
2021/07/20	0	0.00	2	99.00	98.90	-2	13,774	-0.01%
2021/07/19	2	99.90	6	100.05	100.00	-4	13,920	-0.03%
2021/07/16	0	0.00	3	98.37	97.80	-3	13,929	-0.02%
2021/07/15	9	96.71	4	97.43	97.40	5	13,973	0.04%
2021/07/14	11	96.15	12	95.91	95.30	-1	14,038	-0.01%
2021/07/13	12	98.22	8	97.68	97.20	4	14,178	0.03%
2021/07/12	16	99.77	6	97.65	97.60	10	14,447	0.07%
2021/07/09	12	101.88	0	0.00	101.00	12	14,393	0.08%
2021/07/08	13	106.23	0	0.00	105.50	13	14,472	0.09%
2021/07/07	1	113.00	8	112.31	113.00	-7	14,399	-0.05%
2021/07/06	3	113.50	5	112.70	112.50	-2	14,384	-0.01%
2021/07/05	4	111.00	21	110.48	111.50	-17	14,430	-0.12%
2021/07/02	1	107.50	0	0.00	107.00	1	14,340	0.01%
2021/07/01	1	106.50	1	106.50	107.00	0	14,338	0.00%
2021/06/30	12	106.54	0	0.00	107.50	12	14,348	0.08%
2021/06/29	9	107.83	9.2	108.97	106.50	-0.2	14,334	0.00%
2021/06/28	61	107.56	73	107.60	110.00	-12	14,388	-0.08%
2021/06/25	11	109.00	3	110.50	108.50	8	14,245	0.06%
2021/06/24	8	111.50	1	112.50	112.00	7	14,121	0.05%
2021/06/23	4	112.00	1	112.50	110.50	3	14,188	0.02%
2021/06/22	11	113.77	1	118.00	111.00	10	14,126	0.07%
2021/06/21	5	119.70	1	120.50	118.00	4	13,793	0.03%
2021/06/18	5	123.00	14	120.46	125.00	-9	13,541	-0.07%
2021/06/17	2	116.00	20	114.93	116.00	-18	13,286	-0.14%
2021/06/16	2	112.50	0	0.00	112.00	2	13,203	0.02%
2021/06/15	1	112.50	0	0.00	112.50	1	13,380	0.01%
2021/06/11	7	112.71	1.9	112.35	111.00	5.2	13,419	0.04%
2021/06/10	13	114.42	1	115.00	114.00	12	13,623	0.09%
2021/06/09	3	112.67	10	113.00	113.50	-7	13,743	-0.05%
2021/06/08	4	112.38	1	114.50	110.50	3	13,739	0.02%
2021/06/07	2	110.50	4	110.00	111.50	-2	13,982	-0.01%
2021/06/04	3	113.00	19	112.50	112.00	-16	14,326	-0.11%
2021/06/03	0	0.00	4	113.50	114.00	-4	14,526	-0.03%
2021/06/02	5.2	111.58	1	113.50	110.00	4.2	14,698	0.03%
2021/06/01	10.1	114.56	5.7	114.61	113.50	4.4	14,626	0.03%
2021/05/31	10.1	109.84	7	109.86	110.00	3.1	14,522	0.02%
2021/05/28	5.2	107.79	0	0.00	108.00	5.2	14,490	0.04%
2021/05/27	0	0.00	2	104.25	105.00	-2	14,401	-0.01%
2021/05/26	5.1	104.24	60	103.10	103.00	-54.9	14,398	-0.38%
2021/05/25	112	103.41	151	104.22	106.00	-39	14,306	-0.27%	大買/大賣/
2021/05/24	45.1	97.30	24.1	98.24	99.10	21	14,150	0.15%
2021/05/21	36.2	98.44	11.2	98.98	99.60	25	14,500	0.17%
2021/05/20	33.3	102.71	1	104.50	102.00	32.3	14,231	0.23%
2021/05/19	3.2	114.75	251	115.62	113.00	-247.9	13,924	-1.78%	大賣/鉅額交易
2021/05/18	9	109.00	41	111.62	115.00	-32	13,880	-0.23%
2021/05/17	62	105.10	74	108.07	106.50	-12	13,825	-0.09%
2021/05/14	468	102.57	201	102.88	100.00	267	13,398	1.99%	大買/大賣/鉅額交易
2021/05/13	173	93.68	319.2	94.62	97.20	-146.2	13,010	-1.12%	大買/大賣/鉅額交易
2021/05/12	10	104.25	0	0.00	104.00	10	12,347	0.08%
2021/05/11	82.9	116.15	102	120.42	115.50	-19.2	12,296	-0.16%	大賣/
2021/05/10	215	127.80	45	127.62	128.00	170	12,100	1.40%	大買/鉅額交易
2021/05/07	106	120.98	60	122.42	122.00	46	11,789	0.39%	大買/
2021/05/06	4	125.63	7	125.07	120.00	-3	11,685	-0.03%
2021/05/05	2	126.25	47	126.99	123.50	-45	11,554	-0.39%
2021/05/04	51	123.72	40	128.63	121.50	11	11,406	0.10%
2021/05/03	11	128.45	9	131.26	125.00	2	11,245	0.02%
2021/04/29	1	122.50	31	121.05	123.00	-30	11,012	-0.27%
2021/04/28	11	121.36	63	120.63	120.50	-52	10,953	-0.47%
2021/04/27	28	118.21	31	119.71	119.00	-3	10,947	-0.03%
2021/04/26	72	114.53	21	115.88	117.00	51	10,762	0.47%
2021/04/23	89	109.98	225	110.15	111.00	-136	10,613	-1.28%	大賣/鉅額交易
2021/04/22	15	105.83	1	106.00	104.00	14	10,485	0.13%
2021/04/21	2	106.25	1	106.50	106.50	1	10,433	0.01%
2021/04/19	6	108.42	72	111.92	110.00	-66	10,499	-0.63%
2021/04/16	26	113.27	38	113.13	115.50	-12	10,319	-0.12%
2021/04/15	83	109.05	3	107.00	108.00	80	10,045	0.80%
2021/04/14	12	106.58	12	103.83	107.50	0	9,963	0.00%
2021/04/13	2	102.50	2	103.00	101.50	0	9,837	0.00%
2021/04/12	209	105.98	7	104.43	104.00	202	9,844	2.05%	大買/鉅額交易
2021/04/09	20	101.00	20	102.50	102.00	0	9,781	0.00%
2021/04/08	1	100.00	1	99.20	98.80	0	9,660	0.00%
2021/04/07	2	100.25	7	100.29	100.50	-5	9,626	-0.05%
2021/04/06	0	98.90	4	99.73	99.60	-4	9,614	-0.04%
2021/04/01	5	99.08	4.1	99.64	98.60	0.9	9,580	0.01%
2021/03/31	13	98.35	5	99.36	99.80	8	9,513	0.08%
2021/03/30	1	96.80	0	0.00	96.80	1	9,388	0.01%
2021/03/29	2	97.20	3	97.70	97.50	-1	9,386	-0.01%
2021/03/26	3	96.77	6	97.15	97.30	-3	9,390	-0.03%
2021/03/25	1	94.10	1	93.50	94.80	0	9,360	0.00%
2021/03/24	3	96.67	2	98.00	95.80	1	9,397	0.01%
2021/03/23	0	0.00	24	95.81	96.70	-24	9,391	-0.26%
2021/03/22	13	97.28	12	97.33	97.10	1	9,377	0.01%
2021/03/19	1	95.90	4	96.80	96.80	-3	9,286	-0.03%
2021/03/18	2	95.50	37	96.14	96.20	-35	9,267	-0.38%
2021/03/17	6	93.97	13	96.35	93.70	-7	9,111	-0.08%
2021/03/16	27	93.17	82	93.76	95.50	-55	9,134	-0.60%
2021/03/15	78	95.04	27.2	96.15	94.70	50.9	9,070	0.56%
2021/03/12	2	94.30	0	0.00	93.50	2	9,105	0.02%
2021/03/11	19	94.89	142	94.51	95.80	-123	9,014	-1.36%	大賣/鉅額交易
2021/03/10	128	92.92	6	91.60	92.40	122	8,729	1.40%	大買/鉅額交易
2021/03/09	15	89.99	40	90.31	90.60	-25	8,454	-0.30%
2021/03/08	2	87.20	3	88.80	87.40	-1	8,222	-0.01%
2021/03/05	4	83.98	3	84.63	85.40	1	8,024	0.01%
2021/03/03	30	84.40	30	84.80	84.60	0	8,022	0.00%
2021/03/02	1	86.50	2	87.50	85.30	-1	7,980	-0.01%
2021/02/26	1	86.50	0	0.00	87.00	1	7,937	0.01%
2021/02/25	4.2	88.01	1	88.00	88.00	3.2	7,912	0.04%
2021/02/24	5	88.92	1	89.10	88.20	4	8,013	0.05%
2021/02/23	0.5	86.00	4	88.90	90.20	-3.5	8,056	-0.04%
2021/02/22	29	86.76	51	86.58	87.80	-22	7,612	-0.29%
2021/02/18	4.2	84.73	51	85.32	85.30	-46.8	7,308	-0.64%
2021/02/17	183	83.30	50	84.44	85.10	133	7,090	1.88%	大買/鉅額交易
2021/02/05	0	0.00	3	79.33	79.10	-3	6,712	-0.04%
2021/02/04	7.1	77.28	1	79.30	77.00	6.1	6,653	0.09%
2021/02/03	0	0.00	1	78.80	78.70	-1	6,657	-0.02%
2021/02/02	0	0.00	1	77.90	78.10	-1	6,707	-0.01%
2021/02/01	4	76.93	20	76.90	77.20	-16	6,705	-0.24%
2021/01/28	11	79.79	12	81.38	78.90	-1	6,647	-0.02%
2021/01/27	3	80.23	12	80.98	80.20	-9	6,585	-0.14%
2021/01/26	21	80.27	0	0.00	79.60	21	6,558	0.32%
2021/01/25	0	0.00	4	80.28	80.60	-4	6,531	-0.06%
2021/01/22	0	0.00	3	77.43	78.60	-3	6,476	-0.05%
2021/01/21	3	75.63	2	75.05	76.10	1	6,645	0.02%
2021/01/20	12	76.33	0	0.00	76.00	12	7,126	0.17%
2021/01/18	1	79.10	0	0.00	79.00	1	7,009	0.01%
2021/01/15	0	0.00	1	79.90	79.90	-1	6,970	-0.01%
2021/01/14	4	80.88	1	81.60	80.60	3	6,955	0.04%
2021/01/13	3	80.73	11	80.68	81.30	-8	6,921	-0.12%
2021/01/12	0	0.00	6	78.72	79.00	-6	6,807	-0.09%
2021/01/11	1	78.10	0	0.00	79.20	1	6,749	0.01%
2021/01/08	2	78.45	2	78.90	79.10	0	6,695	0.00%
2021/01/07	32	76.72	61	77.51	78.20	-29	6,626	-0.44%
2021/01/06	2	77.00	1	77.80	77.80	1	6,613	0.02%
2021/01/05	30	79.20	0	0.00	78.90	30	6,566	0.46%
2021/01/04	0	0.00	1	78.70	78.50	-1	6,500	-0.02%
2020/12/31	2	78.00	37	78.24	77.80	-35	6,519	-0.54%
2020/12/29	2	77.10	0	0.00	77.30	2	6,531	0.03%
2020/12/28	2	77.45	2	77.45	77.60	0	6,546	0.00%
2020/12/25	15	76.40	15	76.40	76.60	0	6,659	0.00%
2020/12/24	1	77.10	0	0.00	76.20	1	6,847	0.01%
2020/12/23	6	76.52	1	76.70	76.30	5	6,908	0.07%
2020/12/22	3	77.50	1	77.60	76.60	2	7,019	0.03%
2020/12/21	33	78.72	1	78.50	78.50	32	7,021	0.46%
2020/12/18	3	80.37	7	80.47	80.40	-4	6,925	-0.06%
2020/12/17	0	0.00	30	79.40	79.60	-30	6,819	-0.44%
2020/12/16	1	78.80	15	78.35	78.80	-14	6,773	-0.21%
2020/12/15	14	77.28	5	78.00	77.60	9	6,734	0.13%
2020/12/14	1	76.90	1	77.00	77.10	0	6,662	0.00%
2020/12/11	26	77.61	1	76.30	76.90	25	6,681	0.37%
2020/12/10	1	78.60	0	0.00	78.30	1	6,647	0.02%
2020/12/09	38	80.10	5	79.96	80.00	33	6,642	0.50%
2020/12/08	13	82.45	22	82.60	81.80	-9	6,544	-0.14%
2020/12/07	0	0.00	4	80.78	81.10	-4	6,359	-0.06%
2020/12/04	1	79.80	0	0.00	80.10	1	6,429	0.02%
2020/12/03	1	80.10	5	80.66	80.60	-4	6,484	-0.06%
2020/12/02	1	79.10	0	0.00	78.90	1	6,501	0.02%
2020/12/01	0	0.00	4	79.10	78.80	-4	6,622	-0.06%
2020/11/30	2	78.85	0	0.00	78.50	2	6,923	0.03%
2020/11/26	4	78.18	1	78.40	78.40	3	7,174	0.04%
2020/11/25	3	78.27	17	78.52	78.50	-14	7,231	-0.19%
2020/11/24	3	78.30	0	0.00	78.10	3	7,298	0.04%
2020/11/23	13	80.71	24	79.86	79.90	-11	7,265	-0.15%
2020/11/20	25	79.11	8	79.43	79.50	17	7,224	0.24%
2020/11/19	5	76.76	3	76.20	75.60	2	7,241	0.03%
2020/11/18	0	0.00	1	75.50	75.10	-1	7,279	-0.01%
2020/11/16	0	0.00	1	74.70	73.90	-1	7,636	-0.01%
2020/11/13	0	0.00	2	73.55	73.60	-2	7,980	-0.03%
2020/11/12	1	72.60	0	0.00	73.00	1	8,477	0.01%
2020/11/11	0	0.00	2	73.40	73.10	-2	8,871	-0.02%
2020/11/10	2	73.55	0	0.00	72.60	2	9,046	0.02%
2020/11/09	0	0.00	1	73.30	73.80	-1	9,208	-0.01%
2020/11/06	2	72.80	0	0.00	72.70	2	9,255	0.02%
2020/10/29	1	72.10	1	70.60	71.30	0	9,498	0.00%
2020/10/28	4	72.05	0	0.00	71.90	4	9,376	0.04%
2020/10/27	2	79.80	0	0.00	79.80	2	8,963	0.02%
2020/10/26	1	80.10	0	0.00	79.90	1	9,037	0.01%
2020/10/22	4	78.90	4	78.70	78.90	0	9,317	0.00%
2020/10/16	0	0.00	1	76.90	76.00	-1	10,291	-0.01%
2020/10/14	0	0.00	1	78.80	79.00	-1	10,478	-0.01%
2020/10/13	0	0.00	1	76.80	76.50	-1	10,481	-0.01%
2020/10/12	0	0.00	1	76.90	76.00	-1	10,497	-0.01%
2020/10/08	0.1	77.40	2	77.60	77.20	-2	10,629	-0.02%
2020/10/06	4	77.00	0	0.00	76.70	4	11,080	0.04%
2020/10/05	1	75.70	0	0.00	77.30	1	11,190	0.01%
2020/09/29	10	75.70	0	0.00	76.30	10	11,275	0.09%
2020/09/25	0	0.00	1	78.50	75.40	-1	11,178	-0.01%
2020/09/24	1	78.00	10	79.60	77.60	-9	11,240	-0.08%
2020/09/22	6	81.33	1	81.50	80.80	5	11,511	0.04%
2020/09/21	4	82.40	4	82.80	82.10	0	11,596	0.00%
2020/09/18	0	82.30	2	82.10	82.30	-2	11,651	-0.02%
2020/09/17	0	0.00	2	81.30	81.30	-2	11,768	-0.02%
2020/09/16	1	81.00	1	83.00	80.90	0	11,997	0.00%
2020/09/15	4	81.30	24	81.23	81.30	-20	12,148	-0.16%
2020/09/14	29	81.08	2	81.60	80.60	27	12,192	0.22%
2020/09/11	0	0.00	5	79.00	79.20	-5	12,108	-0.04%
2020/09/09	12	77.25	2	78.60	79.10	10	12,167	0.08%
2020/09/08	0.1	78.00	0	0.00	77.60	0.1	12,117	0.00%
2020/09/07	2.1	79.89	3	78.90	79.10	-1	12,086	-0.01%
2020/09/04	3	82.57	21	82.29	82.80	-18	12,063	-0.15%
2020/09/03	24	86.00	7	85.60	85.10	17	12,021	0.14%
2020/09/02	20	85.51	12	84.60	82.60	8	11,870	0.07%
2020/09/01	0.1	85.70	0	85.70	85.70	0	12,056	0.00%
2020/08/31	0	0.00	2	87.50	84.90	-2	12,498	-0.02%
2020/08/28	4	86.88	0	0.00	86.20	4	12,528	0.03%
2020/08/27	0	0.00	10	88.72	89.70	-10	12,491	-0.08%
2020/08/26	12	89.10	1	88.60	88.30	11	12,498	0.09%
2020/08/25	1	89.87	16	90.13	91.50	-15	12,417	-0.12%
2020/08/21	11	85.00	0	0.00	85.30	11	12,308	0.09%
2020/08/20	3	84.20	1	85.00	83.50	2	12,342	0.02%
2020/08/19	4	90.75	11	90.23	88.80	-7	12,143	-0.06%
2020/08/18	5	90.36	28	91.76	91.40	-23	11,859	-0.19%
2020/08/17	41	88.13	6	90.00	86.50	35	11,437	0.31%
2020/08/14	25	84.97	16	85.01	85.50	9	11,215	0.08%
2020/08/13	9	80.41	25	80.97	84.00	-16	11,144	-0.14%
2020/08/11	1	81.00	5	81.10	82.00	-4	11,431	-0.03%
2020/08/07	7	82.81	4	83.90	82.40	3	12,239	0.02%
2020/08/06	2	83.95	1	82.60	82.50	1	12,885	0.01%
2020/08/05	0	0.00	1	84.90	85.50	-1	13,069	-0.01%
2020/08/04	0	0.00	0	84.30	84.60	0	13,077	0.00%
2020/08/03	1	82.50	3.5	82.55	82.50	-2.5	13,113	-0.02%
2020/07/31	2	84.45	0	0.00	84.00	2	13,029	0.02%
2020/07/30	2	86.29	121	85.82	86.50	-119	12,979	-0.92%	大賣/鉅額交易
2020/07/29	5	83.70	31	86.72	83.60	-26	12,920	-0.20%
2020/07/28	70	84.83	22	85.45	84.40	48	12,794	0.38%
2020/07/27	110	85.03	15	83.43	84.70	95	12,699	0.75%	大買/
2020/07/24	12	83.48	20.1	83.58	82.40	-8.1	12,506	-0.06%
2020/07/23	6.1	78.55	19.1	78.51	78.70	-13	12,017	-0.11%
2020/07/22	11	75.42	1	74.90	75.30	10	11,727	0.09%
2020/07/21	2	74.35	4	74.43	74.40	-2	11,633	-0.02%
2020/07/20	1	73.41	5	73.80	73.90	-4	11,496	-0.03%
2020/07/17	0	0.00	1	73.40	73.20	-1	11,448	-0.01%
2020/07/16	1	72.00	2	73.10	72.10	-1	11,417	-0.01%
2020/07/15	2	72.05	1	73.10	72.00	1	11,392	0.01%
2020/07/14	6	73.65	18	73.93	73.70	-12	11,340	-0.11%
2020/07/13	9	74.54	8.1	73.99	72.10	1	11,228	0.01%
2020/07/10	18	71.22	1	72.90	72.00	17	11,055	0.15%
2020/07/09	2	70.50	2	71.00	70.80	0	11,008	0.00%
2020/07/08	2	71.00	14	72.36	71.40	-12	10,907	-0.11%
2020/07/07	23	70.83	0	0.00	70.50	23	10,759	0.21%
2020/07/06	5	70.80	53	71.37	71.70	-48	10,716	-0.45%
2020/07/03	30	70.16	27	70.95	70.30	3	10,669	0.03%
2020/07/01	1	68.90	2	68.15	68.10	-1	10,512	-0.01%
2020/06/30	1	66.40	0	0.00	65.50	1	10,615	0.01%
2020/06/29	0	0.00	11	64.59	66.00	-11	10,749	-0.10%
2020/06/24	1	65.70	4	66.30	65.40	-3	10,793	-0.03%
2020/06/23	3.1	66.93	0	0.00	66.90	3.1	10,835	0.03%
2020/06/22	0	0.00	25	65.08	65.10	-25	10,675	-0.23%
2020/06/19	6	63.22	0	0.00	63.00	6	10,546	0.06%
2020/06/18	16	64.71	35	64.77	64.80	-19	10,482	-0.18%
2020/06/17	3	64.13	6	64.33	64.50	-3	10,439	-0.03%
2020/06/16	29	64.06	20	64.15	64.90	9	10,415	0.09%
2020/06/15	35	63.92	1	63.80	62.30	34	10,383	0.33%
2020/06/12	12	62.01	49	61.90	63.00	-37	10,376	-0.36%
2020/06/11	20	62.17	4	62.35	61.70	16	10,349	0.15%
2020/06/10	57	63.36	23	63.49	63.60	34	10,243	0.33%
2020/06/09	15	63.94	4	64.08	63.50	11	10,246	0.11%
2020/06/08	34.2	66.21	4	66.55	64.30	30.2	10,178	0.30%
2020/06/05	43	66.64	57	67.32	69.10	-14	9,742	-0.14%
2020/06/04	3	63.10	0	0.00	62.90	3	9,343	0.03%
2020/06/03	5	62.10	0	0.00	62.40	5	9,305	0.05%
2020/06/02	3	61.23	3	61.60	61.80	0	9,274	0.00%
2020/06/01	0	0.00	86	60.90	61.60	-86	9,252	-0.93%
2020/05/29	40	59.90	57	60.75	59.00	-17	9,246	-0.18%
2020/05/28	4	59.83	1	59.50	59.60	3	9,175	0.03%
2020/05/27	0	0.00	40	61.30	61.30	-40	9,125	-0.44%
2020/05/26	2	62.55	31	62.90	63.50	-29	9,047	-0.32%
2020/05/25	2	62.55	1	62.00	63.10	1	9,010	0.01%
2020/05/22	0	0.00	104	62.62	61.40	-104	8,966	-1.16%	大賣/鉅額交易
2020/05/21	54	63.22	11	63.85	63.50	43	8,986	0.48%
2020/05/20	70	62.59	10	62.35	62.60	60	9,153	0.66%
2020/05/19	71	63.15	5	64.06	62.60	66	9,248	0.71%
2020/05/18	9	61.87	5.7	61.85	62.00	3.4	9,321	0.04%
2020/05/15	10.1	61.56	14	61.79	62.40	-3.9	9,073	-0.04%
2020/05/14	5.1	59.21	7	59.76	58.90	-1.9	8,670	-0.02%
2020/05/13	102	58.46	25	58.71	59.50	77	8,548	0.90%	大買/
2020/05/12	1	55.80	4	55.25	55.80	-3	8,300	-0.04%
2020/05/11	4	53.13	2	53.35	53.10	2	8,239	0.02%
2020/05/08	1	51.60	2	51.90	52.00	-1	8,525	-0.01%
2020/05/07	0	0.00	1	50.90	51.20	-1	8,832	-0.01%
2020/05/06	2	50.50	0	0.00	50.30	2	8,852	0.02%
2020/05/05	2	51.45	2	51.50	51.10	0	8,853	0.00%
2020/05/04	1	51.30	6	51.88	51.20	-5	8,888	-0.06%
2020/04/30	4	52.15	0	0.00	52.00	4	8,884	0.05%
2020/04/29	2	51.85	1	51.80	51.80	1	8,872	0.01%
2020/04/28	4	51.58	3	51.87	52.20	1	8,850	0.01%
2020/04/27	0	0.00	1	52.50	52.90	-1	8,901	-0.01%
2020/04/24	1	52.10	1	52.10	52.10	0	8,996	0.00%
2020/04/23	3	51.97	4	52.28	52.40	-1	9,098	-0.01%
2020/04/22	3	51.30	3	51.43	51.70	0	9,145	0.00%
2020/04/21	1	52.30	2	53.40	52.10	-1	9,078	-0.01%
2020/04/20	1	54.30	1	53.40	54.50	0	9,017	0.00%
2020/04/17	0	0.00	12	53.87	53.20	-12	8,961	-0.13%
2020/04/16	3	54.03	2	54.40	54.00	1	8,864	0.01%
2020/04/15	6	53.77	9	53.54	54.00	-3	8,778	-0.03%
2020/04/14	14	52.66	2	52.40	53.00	12	8,667	0.14%
2020/04/13	3	51.17	3	51.10	50.50	0	8,559	0.00%
2020/04/10	2	50.60	0	0.00	50.90	2	8,574	0.02%
2020/04/09	0	0.00	1	51.80	50.50	-1	8,580	-0.01%
2020/04/08	1	51.70	0	0.00	51.20	1	8,555	0.01%
2020/04/07	0	0.00	12	52.17	51.70	-12	8,548	-0.14%
2020/04/01	3	52.00	9	52.54	52.50	-6	8,404	-0.07%
2020/03/31	1	49.25	5	50.15	51.00	-4	8,180	-0.05%
2020/03/30	1	47.10	2	46.33	46.85	-1	7,938	-0.01%
2020/03/27	13	47.22	8	47.32	46.85	5	7,876	0.06%
2020/03/26	3	43.97	7	44.56	44.20	-4	7,753	-0.05%
2020/03/25	10	43.60	0	0.00	43.60	10	7,689	0.13%
2020/03/20	0	0.00	1	41.45	40.50	-1	7,849	-0.01%
2020/03/19	0	0.00	10	38.21	38.15	-10	7,824	-0.13%
2020/03/18	9	42.32	3.3	41.14	40.00	5.7	7,764	0.07%
2020/03/17	0	0.00	5	42.60	42.60	-5	7,660	-0.07%
2020/03/16	1	45.80	11	45.17	43.75	-10	7,611	-0.13%
2020/03/13	7	43.84	2	44.05	45.00	5	7,560	0.07%
2020/03/12	1	47.00	1	48.45	47.55	0	7,448	0.00%
2020/03/11	1	49.60	1	50.20	49.40	0	7,319	0.00%
2020/03/10	5	49.24	4	49.64	49.60	1	7,263	0.01%
2020/03/09	4	50.65	2	50.40	50.10	2	7,117	0.03%
2020/03/06	0	0.00	1	52.80	52.60	-1	7,020	-0.01%
2020/03/05	3.1	52.71	5	52.66	52.60	-1.9	6,992	-0.03%
2020/03/04	5	51.72	4	51.75	51.90	1	6,967	0.01%
2020/03/03	9	52.48	1	53.20	52.60	8	6,897	0.12%
2020/03/02	1	52.30	4	52.40	52.20	-3	6,841	-0.04%
2020/02/27	2	52.55	3	53.33	52.10	-1	6,759	-0.01%
2020/02/26	2	54.00	4	54.05	53.90	-2	6,686	-0.03%
2020/02/25	6	54.45	7	54.61	54.40	-1	6,672	-0.01%
2020/02/24	0	0.00	3	55.00	55.30	-3	6,702	-0.04%
2020/02/21	15.1	55.36	0	0.00	54.90	15.1	6,633	0.23%
2020/02/20	5	57.14	5	57.56	58.00	0	6,321	0.00%
2020/02/19	9.1	58.95	9	59.11	57.70	0.1	6,154	0.00%
2020/02/18	2	58.90	2	59.00	58.30	0	6,006	0.00%
2020/02/17	3.1	59.18	4	59.70	58.70	-0.9	5,922	-0.02%
2020/02/14	6.1	58.72	5	59.24	58.90	1.1	5,789	0.02%
2020/02/13	31	58.16	83	58.48	59.00	-52	5,527	-0.94%
2020/02/12	5	56.00	48	55.53	56.00	-43	5,085	-0.85%
2020/02/11	4	55.23	15	55.38	55.80	-11	4,882	-0.23%
2020/02/10	10	53.83	38	54.01	54.30	-28	4,523	-0.62%
2020/02/07	1	52.00	1	51.80	51.90	0	4,220	0.00%
2020/02/06	0	0.00	3	52.00	52.20	-3	4,323	-0.07%
2020/02/05	0	0.00	1	51.60	51.40	-1	4,346	-0.02%
2020/02/04	3	50.90	1	51.00	50.90	2	4,316	0.05%
2020/01/31	1	51.20	0	0.00	51.20	1	4,330	0.02%
2020/01/30	1	50.00	2	50.70	50.80	-1	4,358	-0.02%
2020/01/20	6	52.45	5	52.70	52.20	1	4,395	0.02%
2020/01/17	41	51.82	5	51.76	51.90	36	4,311	0.83%
2020/01/16	4	51.25	14	51.26	51.20	-10	4,218	-0.24%
2020/01/15	1	50.40	2	50.80	50.40	-1	4,204	-0.02%
2020/01/14	1	50.40	3	50.60	50.60	-2	4,289	-0.05%
2020/01/13	1	50.60	2	50.60	50.60	-1	4,324	-0.02%
2020/01/10	5	50.50	3	50.80	50.40	2	4,370	0.05%
2020/01/09	3	50.17	4	50.43	50.20	-1	4,397	-0.02%
2020/01/08	3	50.17	3	50.33	50.30	0	4,419	0.00%
2020/01/07	26	49.70	25	49.65	49.60	1	4,413	0.02%
2020/01/06	0	0.00	2	49.95	50.00	-2	4,421	-0.05%
2020/01/03	16	50.16	5	50.16	50.20	11	4,428	0.25%
2020/01/02	2	50.05	1	50.40	50.00	1	4,433	0.02%
2019/12/31	19	49.70	0	0.00	49.70	19	4,409	0.43%
2019/12/27	3	50.67	0	0.00	50.50	3	4,349	0.07%
2019/12/26	1	50.70	0	0.00	50.70	1	4,383	0.02%
2019/12/25	5	51.16	4	51.50	51.50	1	4,386	0.02%
2019/12/24	2	50.80	0	0.00	50.80	2	4,499	0.04%
2019/12/23	10	51.17	3	51.83	50.90	7	4,519	0.15%
2019/12/20	8	52.19	0	0.00	52.00	8	4,684	0.17%
2019/12/19	18	52.50	4	52.93	52.40	14	4,869	0.29%
2019/12/18	16	52.51	52	52.68	52.70	-36	4,889	-0.74%
2019/12/17	2	51.10	7	51.43	51.40	-5	4,738	-0.11%
2019/12/16	8	51.08	6	51.18	51.20	2	4,757	0.04%
2019/12/13	10	51.29	9	51.47	51.10	1	4,738	0.02%
2019/12/12	2	51.00	2	51.25	50.80	0	4,715	0.00%
2019/12/11	0	0.00	15	51.00	50.80	-15	4,746	-0.32%
2019/12/10	1	50.40	1	50.90	50.90	0	4,764	0.00%
2019/12/09	0	0.00	3	50.77	50.70	-3	4,863	-0.06%
2019/12/06	2	50.65	1	50.90	50.50	1	4,915	0.02%
2019/12/05	1	50.60	1	50.50	50.50	0	5,072	0.00%
2019/12/04	2	50.30	0	0.00	50.40	2	5,144	0.04%
2019/12/02	3	50.30	4	50.65	50.70	-1	5,346	-0.02%
2019/11/29	1	50.60	0	0.00	50.30	1	5,368	0.02%
2019/11/28	1	50.80	1	50.80	50.80	0	5,511	0.00%
2019/11/27	1	51.40	0	0.00	51.30	1	5,545	0.02%
2019/11/26	1	51.10	0	0.00	51.40	1	5,572	0.02%
2019/11/25	1	51.50	1	51.70	51.40	0	5,592	0.00%
2019/11/21	1	51.80	10	51.87	51.80	-9	5,816	-0.15%
2019/11/20	2	50.70	7	51.14	51.10	-5	5,795	-0.09%
2019/11/19	3	50.50	7	50.86	50.80	-4	5,872	-0.07%
2019/11/18	7	50.17	11	50.26	50.40	-4	6,032	-0.07%
2019/11/15	6	49.29	0	0.00	49.05	6	6,428	0.09%
2019/11/14	5	49.47	0	0.00	49.40	5	6,653	0.08%
2019/11/13	15	50.23	0	0.00	49.95	15	6,828	0.22%
2019/11/12	3	51.13	0	0.00	51.30	3	6,907	0.04%
2019/11/11	1	51.10	4	51.43	51.30	-3	7,085	-0.04%
2019/11/08	1	51.10	2	51.30	51.20	-1	7,213	-0.01%
2019/11/07	1	51.30	0	0.00	51.10	1	7,432	0.01%
2019/11/06	9	51.94	5	51.90	51.90	4	7,483	0.05%
2019/11/05	16	52.80	3	53.00	52.60	13	7,449	0.17%
2019/11/04	10	51.60	28	51.80	52.30	-18	7,357	-0.24%
2019/11/01	3	50.77	6	51.33	51.20	-3	7,285	-0.04%
2019/10/31	1	51.00	2	51.35	50.90	-1	7,342	-0.01%
2019/10/30	12	51.06	13	50.92	50.70	-1	7,389	-0.01%
2019/10/29	2	51.55	4	51.65	51.50	-2	7,347	-0.03%
2019/10/28	3	51.67	22	51.61	51.50	-19	7,324	-0.26%
2019/10/25	5	50.22	3	50.30	50.50	2	7,221	0.03%
2019/10/24	9	50.02	5	50.07	50.20	4	7,216	0.06%
2019/10/23	16	50.05	5	50.24	49.80	11	7,276	0.15%
2019/10/22	5	50.00	4	49.81	50.00	1	7,270	0.01%
2019/10/21	3	49.35	3	49.40	49.30	0	7,251	0.00%
2019/10/18	5	49.02	2	49.00	49.00	3	7,237	0.04%
2019/10/17	17	48.74	7	48.88	49.30	10	7,309	0.14%
2019/10/16	2	49.45	2	50.20	49.20	0	7,294	0.00%
2019/10/15	8	49.46	1	49.55	49.35	7	7,321	0.10%
2019/10/14	13	49.90	3	50.05	49.75	10	7,402	0.14%
2019/10/09	1	49.45	1	49.60	49.35	0	7,571	0.00%
2019/10/08	2	50.00	0	0.00	49.70	2	7,693	0.03%
2019/10/07	5	50.30	2	50.45	50.20	3	7,754	0.04%
2019/10/04	3	50.47	3	51.00	50.20	0	7,807	0.00%
2019/10/03	1	49.45	0	0.00	50.20	1	7,897	0.01%
2019/10/02	5	49.97	10	50.22	50.10	-5	7,934	-0.06%
2019/10/01	7	49.29	1	49.40	49.45	6	7,976	0.08%
2019/09/27	16	50.01	3	49.92	49.65	13	8,032	0.16%
2019/09/26	3	51.53	1	51.90	51.10	2	8,010	0.02%
2019/09/25	3	52.23	2	53.05	51.80	1	8,066	0.01%
2019/09/24	1	52.80	5	53.60	53.90	-4	7,979	-0.05%
2019/09/23	3	51.63	7	51.73	52.30	-4	7,952	-0.05%
2019/09/20	9	51.63	7	51.84	51.10	2	8,281	0.02%
2019/09/19	5	51.12	5	51.12	50.90	0	8,405	0.00%
2019/09/18	4	51.08	6	51.18	51.10	-2	8,555	-0.02%
2019/09/17	4	51.33	3	51.83	51.20	1	8,635	0.01%
2019/09/16	10	51.53	3	51.70	51.70	7	8,714	0.08%
2019/09/12	1	52.00	1	52.50	52.70	0	8,734	0.00%
2019/09/11	4	52.80	1	52.50	52.30	3	8,823	0.03%
2019/09/10	2	53.10	1	53.40	53.30	1	8,828	0.01%
2019/09/09	3	53.53	11	53.65	53.30	-8	8,780	-0.09%
2019/09/06	8	52.45	2	52.55	52.40	6	8,627	0.07%
2019/09/05	9	51.52	10	51.43	52.40	-1	8,571	-0.01%
2019/09/04	12	50.98	8	51.18	50.70	4	8,444	0.05%
2019/09/03	4	51.13	4	51.25	51.30	0	8,423	0.00%
2019/09/02	10	50.98	8	51.25	51.40	2	8,407	0.02%
2019/08/30	1	52.40	0	0.00	52.80	1	8,226	0.01%
2019/08/29	0	0.00	1	53.50	52.60	-1	8,179	-0.01%
2019/08/28	2	52.80	3	52.80	53.00	-1	8,140	-0.01%
2019/08/26	5	53.50	6	53.15	52.70	-1	8,061	-0.01%
2019/08/22	5	53.12	3	53.10	53.30	2	7,829	0.03%
2019/08/21	4	52.88	8	53.39	53.10	-4	7,731	-0.05%
2019/08/20	13	52.18	42	52.67	52.80	-29	7,524	-0.39%
2019/08/19	6	50.53	10	50.36	50.80	-4	7,070	-0.06%
2019/08/16	1	47.60	17	48.34	49.60	-16	6,718	-0.24%
2019/08/15	6	46.57	6	46.70	46.30	0	6,506	0.00%
2019/08/14	14	49.06	1	50.50	48.20	13	6,395	0.20%
2019/08/13	1	49.30	4	50.13	49.40	-3	6,243	-0.05%
2019/08/12	9	49.35	8	49.65	49.45	1	6,127	0.02%
2019/08/08	2	47.20	3	47.03	46.80	-1	5,960	-0.02%
2019/08/06	3	46.00	2	45.95	46.50	1	5,914	0.02%
2019/08/05	2	45.65	1	45.65	45.60	1	5,859	0.02%
2019/08/02	2	45.25	1	45.60	45.20	1	5,864	0.02%
2019/08/01	3	45.85	4	45.96	45.55	-1	5,812	-0.02%
2019/07/31	1	46.85	0	0.00	46.80	1	5,744	0.02%
2019/07/30	1	47.20	0	0.00	47.30	1	5,716	0.02%
2019/07/24	0	0.00	1	48.90	48.90	-1	5,604	-0.02%
2019/07/19	2	48.68	0	0.00	48.20	2	5,577	0.04%
2019/07/17	1	48.30	0	0.00	48.90	1	5,448	0.02%
2019/07/16	4	49.08	0	0.00	48.80	4	5,380	0.07%
2019/07/15	3	50.23	0	0.00	49.90	3	5,272	0.06%
2019/07/12	11	53.31	1	53.80	53.50	10	5,095	0.20%
2019/07/11	1	52.79	12	52.86	52.80	-11	5,063	-0.22%
2019/07/10	0	0.00	3	52.97	52.50	-3	5,002	-0.06%
2019/07/09	12	53.17	0	0.00	52.30	12	4,972	0.24%
2019/07/08	0	0.00	2	54.90	54.80	-2	4,894	-0.04%
2019/07/05	10	54.40	0	0.00	54.70	10	4,867	0.21%
2019/07/04	10	54.70	1	55.80	54.60	9	4,792	0.19%
2019/07/03	0	0.00	1	54.20	54.40	-1	4,751	-0.02%
2019/07/02	2	53.30	0	0.00	54.20	2	4,750	0.04%
2019/07/01	1	53.20	1	53.50	53.80	0	4,823	0.00%
2019/06/28	1	52.30	0	0.00	53.20	1	4,739	0.02%
2019/06/27	1	52.90	37	52.64	53.40	-36	4,581	-0.79%
2019/06/26	73	49.04	87	49.60	50.00	-14	4,170	-0.34%
2019/06/25	1	47.15	1	48.50	47.75	0	3,984	0.00%
2019/06/24	2	46.30	2	46.33	46.90	0	3,885	0.00%
2019/06/21	5	47.34	1	47.60	46.40	4	3,819	0.10%
2019/06/20	4	47.59	0	0.00	47.50	4	3,768	0.11%
2019/06/19	1	47.60	4	48.13	48.50	-3	3,870	-0.08%
2019/06/18	2	46.85	9	47.10	47.05	-7	4,005	-0.17%
2019/06/14	0	0.00	2	44.88	45.25	-2	4,037	-0.05%
2019/06/13	7	45.03	1	45.00	44.55	6	4,114	0.15%
2019/06/12	1	44.20	1	44.45	44.45	0	4,140	0.00%
2019/06/11	6	44.82	0	0.00	44.45	6	4,158	0.14%
2019/06/10	5	45.34	0	0.00	45.20	5	4,144	0.12%
2019/06/06	0	0.00	1	44.85	44.95	-1	4,156	-0.02%
2019/06/05	1	45.05	0	0.00	44.85	1	4,237	0.02%
2019/06/04	0	0.00	1	44.95	44.90	-1	4,282	-0.02%
2019/06/03	2	45.03	0	0.00	44.90	2	4,364	0.05%
2019/05/31	2	45.63	1	45.20	45.75	1	4,431	0.02%
2019/05/30	1	44.50	1	44.75	44.60	0	4,523	0.00%
2019/05/29	10	44.50	2	44.88	44.40	8	4,598	0.17%
2019/05/24	4	44.51	8	44.45	44.50	-4	5,182	-0.08%
2019/05/23	2	44.25	2	44.43	43.90	0	5,306	0.00%
2019/05/22	4	45.11	7	45.34	44.90	-3	5,607	-0.05%
2019/05/21	4	44.93	2	44.95	45.00	2	5,911	0.03%
2019/05/20	2	45.03	3	45.27	44.75	-1	5,978	-0.02%
2019/05/17	3	45.50	6	45.92	44.90	-3	6,113	-0.05%
2019/05/16	6	46.01	1	45.95	44.95	5	6,412	0.08%
2019/05/15	5	47.12	2	46.98	46.80	3	6,446	0.05%
2019/05/14	0	0.00	1	47.30	47.90	-1	6,556	-0.02%
2019/05/09	11	48.03	0	0.00	47.20	11	6,687	0.16%
2019/05/08	2	48.28	1	48.50	48.55	1	6,683	0.01%
2019/05/07	0	0.00	1	49.00	49.00	-1	6,734	-0.01%
2019/05/06	14	48.19	0	0.00	48.05	14	6,786	0.21%
2019/05/03	3	50.13	2	50.00	50.00	1	6,882	0.01%
2019/05/02	2	50.10	0	0.00	50.10	2	6,924	0.03%
2019/04/30	1	49.65	1	49.85	49.65	0	6,962	0.00%
2019/04/26	1	51.10	0	0.00	50.80	1	6,989	0.01%
2019/04/25	1	51.90	1	51.30	51.30	0	7,103	0.00%
2019/04/23	0	51.10	1	51.30	51.20	-1	7,089	-0.01%
2019/04/22	1	51.30	1	51.80	51.10	0	7,156	0.00%
2019/04/19	1	51.50	0	0.00	51.50	1	7,234	0.01%
2019/04/17	0	0.00	3	52.53	52.40	-3	7,451	-0.04%
2019/04/15	1	50.60	2	50.55	50.50	-1	7,540	-0.01%
2019/04/12	1	50.10	1	50.60	49.90	0	7,649	0.00%
2019/04/10	0	51.00	3	51.43	51.00	-3	7,800	-0.04%
2019/04/09	0	0.00	2	52.20	52.30	-2	7,968	-0.03%
2019/04/08	0	51.50	0	0.00	51.40	0	8,215	0.00%
2019/04/03	0	0.00	14	51.86	51.20	-14	8,665	-0.16%
2019/04/02	0	49.60	0	0.00	49.80	0	9,014	0.00%
2019/04/01	2	49.55	0	0.00	49.30	2	9,380	0.02%
2019/03/28	2	49.00	0	0.00	49.05	2	9,726	0.02%
2019/03/27	3	48.73	3	48.60	49.00	0	9,779	0.00%
2019/03/25	0	49.25	0	0.00	49.15	0	9,760	0.00%
2019/03/21	0	0.00	13	49.35	50.50	-13	9,659	-0.13%
2019/03/20	5	48.07	1	47.95	48.00	4	9,503	0.04%
2019/03/19	0	0.00	1	48.00	48.00	-1	9,530	-0.01%
2019/03/18	1	46.85	3	46.90	47.40	-2	9,614	-0.02%
2019/03/15	7	45.71	0	0.00	45.65	7	9,592	0.07%
2019/03/14	1	46.10	3	46.12	45.95	-2	9,587	-0.02%
2019/03/13	1	46.10	3	46.33	46.25	-2	9,640	-0.02%
2019/03/12	2	46.50	0	0.00	46.65	2	9,668	0.02%
2019/03/11	1	45.60	2	46.03	46.65	-1	9,782	-0.01%
2019/03/08	2	46.48	0	0.00	46.35	2	9,850	0.02%
2019/03/07	1	47.30	2	47.70	46.70	-1	9,953	-0.01%
2019/03/06	1	48.45	3	48.40	47.75	-2	10,031	-0.02%
2019/03/05	0	47.90	1	48.15	47.75	-1	10,119	-0.01%
2019/03/04	0	49.00	0	0.00	48.90	0	10,064	0.00%
2019/02/27	5	48.32	10	48.03	47.90	-5	10,060	-0.05%
2019/02/26	4	48.01	9	48.04	47.70	-5	9,914	-0.05%
2019/02/21	19	46.66	4	46.50	45.50	15	9,562	0.16%
2019/02/20	5	45.49	24	45.71	46.00	-19	9,284	-0.20%
2019/02/19	7	44.59	2	44.63	44.80	5	9,157	0.05%
2019/02/18	2	44.50	1	44.45	44.65	1	9,236	0.01%
2019/02/15	16	44.07	13	44.03	44.00	3	9,092	0.03%
2019/02/14	2	42.85	6	42.83	42.95	-4	8,790	-0.05%
2019/02/13	28	42.09	33	42.48	42.90	-5	8,705	-0.06%
2019/02/12	13	41.64	6	41.58	41.70	7	8,571	0.08%
2019/02/11	18	40.55	22	40.52	40.75	-4	8,450	-0.05%
2019/01/30	10	40.11	11	40.23	40.15	-1	8,432	-0.01%
2019/01/29	12	40.02	9	40.09	40.25	3	8,408	0.04%
2019/01/28	19	40.21	28	40.21	40.30	-9	8,391	-0.11%
2019/01/25	28	40.18	21	40.25	40.00	7	8,403	0.08%
2019/01/24	28	40.41	22	40.49	39.95	6	8,410	0.07%
2019/01/23	13	40.04	16	40.16	40.80	-3	8,328	-0.04%
2019/01/22	12	40.13	10	40.17	39.85	2	8,344	0.02%
2019/01/21	14	40.28	16	40.34	40.40	-2	8,351	-0.02%
2019/01/18	18	40.07	18	40.16	39.80	0	8,403	0.00%
2019/01/17	24	40.23	24	40.23	39.85	0	8,447	0.00%
2019/01/16	14	39.98	15	39.96	39.70	-1	8,393	-0.01%
2019/01/15	24	39.38	27	39.46	39.80	-3	8,382	-0.04%
2019/01/14	25	39.21	23	39.18	38.90	2	8,399	0.02%
2019/01/11	24	39.92	20	39.97	39.50	4	8,398	0.05%
2019/01/10	21	39.78	24	39.94	40.15	-3	8,360	-0.04%
2019/01/09	36	40.33	33	40.26	39.80	3	8,352	0.04%
2019/01/08	30	41.19	28	41.26	40.85	2	8,174	0.02%
2019/01/07	34	40.06	36	40.14	41.15	-2	8,064	-0.02%
2019/01/04	44	38.46	46	38.54	39.20	-2	7,973	-0.03%
2019/01/03	24	39.22	22	39.21	38.65	2	7,928	0.03%
2019/01/02	28	39.99	22	40.15	39.40	6	7,860	0.08%
2018/12/28	12	40.08	14	40.10	40.20	-2	7,801	-0.03%
2018/12/27	8	41.73	7	41.75	40.45	1	7,688	0.01%
2018/12/26	40	42.76	34	42.74	41.30	6	7,361	0.08%
2018/12/25	16	43.57	20	43.89	44.90	-4	6,817	-0.06%
2018/12/24	27	41.96	60	42.11	43.55	-33	6,266	-0.53%
2018/12/22	18	39.94	26	39.98	39.70	-8	5,869	-0.14%
2018/12/21	43	38.86	57	38.80	38.75	-14	5,801	-0.24%
2018/12/20	42	37.80	48	37.79	37.55	-6	5,515	-0.11%
2018/12/19	61	38.26	59	38.34	38.10	2	5,469	0.04%
2018/12/18	42	37.95	38	38.07	37.85	4	5,439	0.07%
2018/12/17	16	37.96	15	37.86	37.75	1	5,397	0.02%
2018/12/14	44	38.11	25	38.09	38.15	19	5,426	0.35%
2018/12/13	36	39.06	31	39.03	38.70	5	5,354	0.09%
2018/12/12	22	39.13	28	39.14	39.05	-6	5,307	-0.11%
2018/12/11	86	39.66	49	39.62	39.00	37	5,259	0.70%
2018/12/10	51	40.20	50	40.26	40.80	1	5,168	0.02%
2018/12/07	38	40.01	37	40.02	40.05	1	5,145	0.02%
2018/12/06	26	39.69	27	39.78	39.20	-1	5,147	-0.02%
2018/12/05	38	40.82	37	40.88	40.95	1	5,118	0.02%
2018/12/04	51	41.65	65	41.75	41.70	-14	5,152	-0.27%
2018/12/03	47	40.22	54	40.31	41.10	-7	5,077	-0.14%
2018/11/30	48	38.82	49	38.92	38.85	-1	4,964	-0.02%
2018/11/29	54	39.59	48	39.69	38.60	6	4,884	0.12%
2018/11/28	40	38.64	30	38.43	39.40	10	4,733	0.21%
2018/11/27	13	37.42	11	37.55	37.15	2	4,594	0.04%
2018/11/26	25	37.60	27	37.71	37.90	-2	4,559	-0.04%
2018/11/23	31	38.18	29	38.29	38.05	2	4,609	0.04%
2018/11/22	22	38.10	27	38.03	38.00	-5	4,684	-0.11%
2018/11/21	15	37.07	14	37.15	37.05	1	4,700	0.02%
2018/11/20	25	38.30	22	38.35	38.25	3	4,633	0.06%
2018/11/19	6	38.94	6	38.98	39.20	0	4,569	0.00%
2018/11/16	34	37.75	41	37.81	38.50	-7	4,576	-0.15%
2018/11/15	27	38.45	21	38.38	38.30	6	4,481	0.13%
2018/11/14	17	40.77	17	40.84	40.20	0	4,495	0.00%
2018/11/13	19	40.07	17	40.20	40.40	2	4,610	0.04%
2018/11/12	11	41.71	10	41.80	41.45	1	4,841	0.02%
2018/11/09	14	41.39	15	41.41	41.55	-1	4,917	-0.02%
2018/11/08	13	42.15	10	42.16	41.30	3	5,188	0.06%
2018/11/07	5	42.06	5	41.92	42.00	0	5,234	0.00%
2018/11/06	7	41.17	7	41.40	41.05	0	5,294	0.00%
2018/11/05	5	41.40	3	41.63	41.50	2	5,310	0.04%
2018/11/02	3	42.82	8	43.10	42.05	-5	5,347	-0.09%
2018/11/01	6	41.62	5	41.43	42.50	1	5,348	0.02%
2018/10/31	17	40.64	61	40.33	40.45	-44	5,354	-0.82%
2018/10/30	37	38.89	21	38.85	39.00	16	5,361	0.30%
2018/10/29	42	39.65	8	40.22	39.90	34	5,366	0.63%
2018/10/26	2	39.73	5	39.87	40.20	-3	5,447	-0.06%
2018/10/25	2	37.45	6	38.36	39.00	-4	5,461	-0.07%
2018/10/24	5	38.37	17	38.37	38.45	-12	5,452	-0.22%
2018/10/22	6	39.36	12	39.67	39.45	-6	5,610	-0.11%
2018/10/19	7	39.34	7	39.44	40.20	0	5,771	0.00%
2018/10/18	5	41.05	6	40.95	40.65	-1	6,136	-0.02%
2018/10/17	10	41.83	11	41.41	40.65	-1	6,369	-0.02%
2018/10/16	13	42.17	11	42.31	41.70	2	6,429	0.03%
2018/10/15	8	41.90	3	42.13	41.75	5	6,534	0.08%
2018/10/12	4	41.61	4	42.16	42.50	0	6,653	0.00%
2018/10/11	11	42.11	3	41.93	41.70	8	6,817	0.12%
2018/10/09	13	46.78	10	46.90	46.30	3	6,766	0.04%
2018/10/08	12	46.99	20	46.90	47.60	-8	6,735	-0.12%
2018/10/05	17	46.22	16	46.19	46.15	1	6,728	0.01%
2018/10/04	6	48.11	6	48.17	47.95	0	6,706	0.00%
2018/10/03	16	48.69	9	48.85	48.15	7	6,761	0.10%
2018/10/02	7	49.13	7	49.07	48.80	0	6,824	0.00%
2018/10/01	10	48.78	12	48.76	49.20	-2	6,911	-0.03%
2018/09/28	9	48.14	11	48.16	48.20	-2	6,966	-0.03%
2018/09/27	9	48.09	7	48.21	48.00	2	7,092	0.03%
2018/09/26	16	48.58	14	48.44	48.20	2	7,165	0.03%
2018/09/25	25	48.71	25	48.77	49.00	0	7,155	0.00%
2018/09/21	5	48.88	3	48.60	48.60	2	7,166	0.03%
2018/09/20	6	48.98	7	48.73	48.60	-1	7,211	-0.01%
2018/09/19	10	50.27	8	50.33	49.90	2	7,207	0.03%
2018/09/18	30	50.72	10	50.71	50.00	20	7,229	0.28%
2018/09/17	5	51.24	5	51.50	51.60	0	7,234	0.00%
2018/09/14	14	50.79	45	50.71	51.90	-31	7,293	-0.43%
2018/09/13	7	48.70	4	48.91	48.60	3	7,376	0.04%
2018/09/12	11	49.66	9	49.96	49.20	2	7,430	0.03%
2018/09/11	15	49.69	16	49.85	50.10	-1	7,486	-0.01%
2018/09/10	14	48.53	12	48.88	48.95	2	7,595	0.03%
2018/09/07	10	49.50	3	50.00	49.70	7	7,645	0.09%
2018/09/06	14	52.14	10	52.09	51.70	4	7,630	0.05%
2018/09/05	12	52.73	12	52.73	52.30	0	7,654	0.00%
2018/09/04	11	52.26	10	52.62	52.30	1	7,692	0.01%
2018/09/03	10	52.30	6	52.78	52.00	4	7,880	0.05%
2018/08/31	21	51.96	25	52.00	52.40	-4	7,971	-0.05%
2018/08/30	23	51.97	3	52.43	51.30	20	8,074	0.25%
2018/08/29	32	53.61	16	53.74	53.00	16	8,043	0.20%
2018/08/28	29	53.88	39	53.91	53.70	-10	8,093	-0.12%
2018/08/27	11	52.14	17	52.36	52.80	-6	8,079	-0.07%
2018/08/24	9	51.46	13	51.58	51.50	-4	8,111	-0.05%
2018/08/23	22	51.56	18	51.74	51.90	4	8,243	0.05%
2018/08/22	18	51.57	10	51.69	51.30	8	8,319	0.10%
2018/08/21	4	51.53	24	51.66	52.00	-20	8,311	-0.24%
2018/08/20	9	49.06	13	49.25	49.00	-4	8,274	-0.05%
2018/08/17	37	51.20	13	51.67	50.30	24	8,296	0.29%
2018/08/16	5	53.38	1	53.50	53.20	4	8,213	0.05%
2018/08/15	24	54.93	15	55.58	54.40	9	8,285	0.11%
2018/08/14	3	56.03	6	55.95	56.40	-3	8,167	-0.04%
2018/08/13	11	55.34	3	54.70	54.80	8	8,390	0.10%
2018/08/10	6	57.72	10	57.68	57.20	-4	8,745	-0.05%
2018/08/09	14	57.39	15	57.69	57.10	-1	9,040	-0.01%
2018/08/08	12	58.43	11	58.45	57.40	1	9,330	0.01%
2018/08/07	4	57.73	4	57.83	57.60	0	9,430	0.00%
2018/08/06	9	58.13	6	58.45	58.20	3	9,564	0.03%
2018/08/03	12	59.26	11	59.66	58.90	1	9,636	0.01%
2018/08/02	25	59.78	10	60.39	58.80	15	9,871	0.15%
2018/08/01	24	61.91	20	62.20	61.40	4	9,899	0.04%
2018/07/31	20	60.95	20	61.13	61.40	0	9,873	0.00%
2018/07/30	10	61.02	15	61.75	60.30	-5	9,961	-0.05%
2018/07/27	15.2	63.26	3	63.13	62.70	12.2	9,989	0.12%
2018/07/26	16.1	64.32	2	63.45	63.40	14.1	9,945	0.14%
2018/07/25	8	66.29	22	66.18	66.30	-14	9,752	-0.14%
2018/07/24	10	58.80	15	60.30	62.40	-5	9,346	-0.05%
2018/07/23	4	58.55	3	58.73	57.70	1	9,108	0.01%
2018/07/20	19	59.69	3	60.30	58.00	16	9,078	0.18%
2018/07/19	3	61.13	2	61.45	61.10	1	8,995	0.01%
2018/07/18	2	60.40	5	60.98	62.80	-3	8,980	-0.03%
2018/07/17	3	59.13	1	60.00	59.50	2	8,875	0.02%
2018/07/16	1	59.70	3	59.90	59.60	-2	8,989	-0.02%
2018/07/13	3	59.07	1	59.40	59.20	2	9,048	0.02%
2018/07/12	13	58.80	6	59.07	58.20	7	9,086	0.08%
2018/07/11	0	0.00	1	62.80	62.60	-1	9,133	-0.01%
2018/07/10	4	62.45	7	62.60	62.70	-3	9,174	-0.03%
2018/07/09	2	61.90	3	62.23	61.60	-1	9,201	-0.01%
2018/07/06	4	64.50	3	64.57	64.20	1	9,259	0.01%
2018/07/05	9	65.23	3	64.80	63.70	6	9,486	0.06%
2018/07/04	3	66.17	3	66.93	67.70	0	9,449	0.00%
2018/07/03	3	66.43	1	66.20	65.00	2	9,552	0.02%
2018/07/02	0	0.00	1	66.60	66.30	-1	9,586	-0.01%
2018/06/29	6	67.02	0	0.00	67.40	6	9,666	0.06%
2018/06/27	1	68.60	2	68.65	68.20	-1	9,591	-0.01%
2018/06/25	0	0.00	3	67.20	67.90	-3	9,618	-0.03%
2018/06/22	14	68.02	1	68.40	67.50	13	9,587	0.14%
2018/06/20	8	74.04	5	73.84	73.60	3	9,533	0.03%
2018/06/19	4	75.18	7	75.36	76.50	-3	9,505	-0.03%
2018/06/15	1	75.10	0	0.00	73.90	1	9,390	0.01%
2018/06/14	2	76.30	3	77.17	75.10	-1	9,317	-0.01%
2018/06/13	8	76.76	0	0.00	76.60	8	9,411	0.09%
2018/06/12	1	76.90	5	76.82	77.20	-4	9,510	-0.04%
2018/06/11	2	77.05	6	77.37	77.50	-4	9,498	-0.04%
2018/06/08	6	75.67	5	75.90	74.50	1	9,390	0.01%
2018/06/07	9	75.62	7	76.09	74.30	2	9,394	0.02%
2018/06/06	6	76.75	1	76.50	76.40	5	9,451	0.05%
2018/06/05	3	78.10	4	77.40	76.20	-1	9,464	-0.01%
2018/06/04	3	80.20	1	79.70	78.80	2	9,714	0.02%
2018/05/31	3	80.97	2	80.10	79.10	1	9,878	0.01%
2018/05/30	3	79.27	0	0.00	78.60	3	9,870	0.03%
2018/05/28	3	81.93	2	83.05	82.20	1	9,801	0.01%
2018/05/25	7	83.86	1	83.80	83.50	6	9,755	0.06%
2018/05/24	0	0.00	1	86.00	86.40	-1	9,690	-0.01%
2018/05/23	20	89.11	17	88.26	87.50	3	9,635	0.03%
2018/05/22	2	86.00	10	86.97	88.80	-8	9,591	-0.08%
2018/05/21	8	86.76	6	87.88	86.30	2	9,635	0.02%
2018/05/18	19	84.01	49	82.71	85.20	-30	9,483	-0.32%
2018/05/17	9	78.84	65	79.07	80.60	-56	9,237	-0.61%
2018/05/16	93	78.43	3	79.33	75.60	90	9,016	1.00%
2018/05/15	0	0.00	1.8	78.21	79.10	-1.8	8,824	-0.02%
2018/05/14	7	77.39	6	75.17	77.50	1	8,869	0.01%
2018/05/11	1	75.00	12	75.33	75.90	-11	8,772	-0.13%
2018/05/10	4	76.20	11	75.23	76.00	-7	8,738	-0.08%
2018/05/09	5	70.18	8	71.28	71.90	-3	8,561	-0.04%
2018/05/08	2	70.90	2	70.50	69.60	0	8,500	0.00%
2018/05/07	1	70.30	5	71.30	71.60	-4	8,561	-0.05%
2018/05/04	4	67.43	6	67.20	69.30	-2	8,656	-0.02%
2018/05/03	2	66.15	5	66.78	66.30	-3	8,631	-0.03%
2018/05/02	6	65.32	0	0.00	64.70	6	8,727	0.07%
2018/04/30	1	63.90	2	64.50	65.40	-1	9,013	-0.01%
2018/04/27	2	64.00	0	0.00	63.90	2	9,098	0.02%
2018/04/26	2	63.55	2	64.30	63.50	0	9,209	0.00%
2018/04/25	2	64.20	2	64.90	64.50	0	9,162	0.00%
2018/04/24	1	65.70	1	65.30	65.90	0	9,217	0.00%
2018/04/23	1	65.30	0	0.00	65.40	1	9,242	0.01%
2018/04/19	1	68.30	1	68.10	67.10	0	9,236	0.00%
2018/04/18	1	67.20	2	66.95	67.00	-1	9,337	-0.01%
2018/04/17	1	65.70	0	0.00	65.80	1	9,534	0.01%
2018/04/16	3	67.13	1	66.60	66.70	2	9,561	0.02%
2018/04/13	1	71.20	6	70.73	69.50	-5	9,646	-0.05%
2018/04/12	12	71.52	2	71.65	71.20	10	9,783	0.10%
2018/04/11	8	71.91	20	72.21	73.20	-12	9,756	-0.12%
2018/04/10	7	68.36	0	0.00	67.80	7	9,676	0.07%
2018/04/09	3	70.47	5.5	70.76	70.00	-2.5	9,651	-0.03%
2018/04/03	5	68.40	4	68.55	68.50	1	9,496	0.01%
2018/04/02	6	69.12	5	68.66	67.70	1	9,481	0.01%
2018/03/31	1	66.60	1	66.90	66.80	0	9,370	0.00%
2018/03/30	1	66.60	0	0.00	66.10	1	9,371	0.01%
2018/03/29	0	0.00	1	67.80	67.90	-1	9,346	-0.01%
2018/03/27	1	67.70	2	68.35	67.60	-1	9,274	-0.01%
2018/03/26	1	67.80	1	67.30	67.30	0	9,309	0.00%
2018/03/23	0	0.00	1	67.00	66.60	-1	9,455	-0.01%
2018/03/21	1	67.50	1	67.40	66.70	0	9,471	0.00%
2018/03/20	4	67.05	1	67.20	67.20	3	9,688	0.03%
2018/03/19	2	67.15	1	66.90	66.90	1	9,804	0.01%
2018/03/16	1	66.50	0	0.00	69.10	1	9,671	0.01%
2018/03/15	2	67.25	2	67.55	67.70	0	9,560	0.00%
2018/03/13	1	67.20	1	67.20	66.30	0	9,590	0.00%
2018/03/12	0	0.00	1	68.40	66.60	-1	9,519	-0.01%
2018/03/09	5	69.76	0	0.00	69.40	5	9,414	0.05%
2018/03/08	66	75.24	70	71.91	72.40	-4	9,334	-0.04%
2018/03/07	3	72.53	4	72.30	72.70	-1	8,991	-0.01%
2018/03/06	1	69.30	0	0.00	69.30	1	8,905	0.01%
2018/03/05	10	69.48	17	70.04	69.90	-7	8,961	-0.08%
2018/03/02	11	68.12	0	0.00	68.10	11	8,984	0.12%
2018/03/01	0	0.00	5	70.80	70.80	-5	9,006	-0.06%
2018/02/27	4	71.13	1	70.30	70.30	3	8,924	0.03%
2018/02/26	7	72.56	3	73.17	72.60	4	8,835	0.05%
2018/02/23	8	73.93	3	72.90	72.10	5	8,758	0.06%
2018/02/22	1	72.50	0.3	72.50	72.50	0.7	8,743	0.01%
2018/02/21	6	71.75	19	72.08	74.10	-13	8,709	-0.15%
2018/02/12	3	67.43	6	67.57	67.40	-3	8,591	-0.03%
2018/02/09	9	67.03	0	0.00	66.30	9	8,509	0.11%
2018/02/08	0	0.00	6	67.23	67.00	-6	8,355	-0.07%
2018/02/07	5	66.00	0	0.00	66.00	5	8,327	0.06%
2018/02/06	7	65.47	8	64.34	64.70	-1	8,225	-0.01%
2018/02/05	0	0.00	2	68.60	69.00	-2	8,162	-0.02%
2018/02/02	2	73.65	4	74.30	74.40	-2	8,218	-0.02%
2018/02/01	3	74.50	3	72.00	71.70	0	8,375	0.00%
2018/01/31	6	73.77	1	72.50	72.70	5	8,392	0.06%
2018/01/30	2	73.10	6	73.83	74.20	-4	8,342	-0.05%
2018/01/29	18	74.73	15	75.03	75.00	3	8,311	0.04%
2018/01/26	1	71.20	0.2	70.40	70.40	0.8	8,146	0.01%
2018/01/25	2	72.35	5	72.16	72.80	-3	8,089	-0.04%
2018/01/24	10	71.86	32	72.13	70.30	-22	8,017	-0.27%
2018/01/23	0	0.00	2.8	67.65	67.00	-2.8	7,896	-0.04%
2018/01/22	0	0.00	1	67.20	67.30	-1	7,883	-0.01%
2018/01/19	1	65.40	0	0.00	65.00	1	7,927	0.01%
2018/01/18	0	0.00	1	65.60	64.20	-1	7,966	-0.01%
2018/01/17	1	65.20	8	64.85	65.20	-7	8,030	-0.09%
2018/01/16	21	64.93	12	64.36	63.00	9	8,226	0.11%
2018/01/15	4	63.90	2	63.30	63.30	2	8,247	0.02%
2018/01/12	2	66.95	9	66.82	65.60	-7	8,190	-0.09%
2018/01/11	14	67.06	44	66.05	68.00	-30	8,023	-0.37%
2018/01/10	0	0.00	1	62.70	61.90	-1	7,768	-0.01%
2018/01/09	2	61.95	16	62.99	61.50	-14	7,634	-0.18%
2018/01/08	28	61.28	24	61.01	61.00	4	7,466	0.05%
2018/01/05	1	58.20	5	58.00	58.20	-4	7,233	-0.06%
2018/01/04	6	57.98	9	57.86	59.20	-3	7,106	-0.04%
2018/01/03	0	0.00	1	54.20	55.30	-1	6,888	-0.01%
2018/01/02	1	54.10	0	0.00	52.80	1	6,782	0.01%