技嘉 (2376)-第一金-員林券商分點個股進出

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
280.0
漲跌
▲1.0
漲幅
+0.36%
成交量
6,402張
產業
上市電腦週邊類股
1846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－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/11/21	2	280.00	1	285.00	280.00	1	8,053	0.01%
2024/11/20	2.2	281.73	1	283.50	279.00	1.2	8,019	0.01%
2024/11/19	1.1	282.55	0.1	280.25	282.50	1	8,023	0.01%
2024/11/18	27	271.02	0	0.00	275.50	27	8,023	0.34%
2024/11/15	33	279.98	0.2	282.67	282.50	32.9	7,966	0.41%
2024/11/14	0.8	297.50	0.4	293.00	291.00	0.3	8,054	0.00%
2024/11/13	0	294.00	1.2	297.67	300.50	-1.2	8,294	-0.01%
2024/11/12	1.2	296.85	2	296.50	295.00	-0.8	8,330	-0.01%
2024/11/11	3	305.50	0	0.00	303.00	3	8,296	0.04%
2024/11/08	0	0.00	1.1	306.36	305.50	-1.1	8,338	-0.01%
2024/11/07	5	304.90	8.1	306.29	304.50	-3.1	8,370	-0.04%
2024/11/06	2.2	303.55	7.3	303.28	303.00	-5.1	8,387	-0.06%
2024/11/05	4	290.01	9.2	290.37	294.00	-5.2	8,082	-0.06%
2024/11/04	1.3	282.59	3	280.50	278.50	-1.7	7,817	-0.02%
2024/11/01	3	267.50	3.7	274.31	282.00	-0.6	7,795	-0.01%
2024/10/30	0	264.50	2	263.00	261.50	-2	7,580	-0.03%
2024/10/29	0	0.00	1	267.50	263.50	-1	7,681	-0.01%
2024/10/28	1	270.50	0	0.00	271.00	1	7,723	0.01%
2024/10/25	0	275.00	0	0.00	275.00	0	7,812	0.00%
2024/10/24	2	272.25	4	274.38	270.00	-2	7,960	-0.02%
2024/10/23	1.1	272.41	3	275.50	276.50	-1.9	8,034	-0.02%
2024/10/22	0	0.00	2	273.75	274.00	-2	8,029	-0.02%
2024/10/21	5	270.10	3	269.50	269.00	2	8,058	0.02%
2024/10/18	1	272.93	0	0.00	267.50	1	8,164	0.01%
2024/10/17	2.1	271.21	4.1	271.97	270.50	-2	8,199	-0.02%
2024/10/16	3	264.33	0	264.50	265.00	3	8,328	0.04%
2024/10/15	1	267.50	1	267.50	268.50	0	8,397	0.00%
2024/10/14	2	264.00	0	264.50	264.50	2	8,396	0.02%
2024/10/11	3	266.17	2.2	265.77	266.00	0.8	8,451	0.01%
2024/10/09	2.2	262.27	2	267.50	260.50	0.2	8,505	0.00%
2024/10/08	1	262.00	1	265.00	265.00	0	8,555	0.00%
2024/10/07	0.1	267.00	2	267.25	268.00	-1.9	8,745	-0.02%
2024/10/04	1	262.00	1	265.50	263.00	0	8,893	0.00%
2024/10/01	0	0.00	1	263.00	258.00	-1	8,866	-0.01%
2024/09/30	2.3	261.42	0	0.00	258.50	2.3	8,902	0.03%
2024/09/27	0.2	265.50	2	266.25	266.00	-1.8	8,889	-0.02%
2024/09/26	3	263.33	0	263.50	263.50	3	8,890	0.03%
2024/09/25	1	263.50	1.1	268.93	263.00	-0.1	8,852	0.00%
2024/09/24	3	259.83	0	0.00	263.00	3	8,777	0.03%
2024/09/23	2	263.50	4	260.75	262.00	-2	8,783	-0.02%
2024/09/20	2	257.25	0.2	257.67	255.00	1.9	8,774	0.02%
2024/09/19	0	0.00	2	253.75	255.50	-2	8,752	-0.02%
2024/09/18	1	249.50	0	0.00	246.00	1	8,769	0.01%
2024/09/16	1	251.00	0	0.00	251.50	1	8,807	0.01%
2024/09/12	0	0.00	5	251.70	252.50	-5	9,157	-0.05%
2024/09/11	1	242.00	0	0.00	242.50	1	9,167	0.01%
2024/09/10	1	239.00	0	0.00	239.00	1	9,283	0.01%
2024/09/09	0	0.00	1	250.00	249.00	-1	9,260	-0.01%
2024/09/06	1.1	250.05	0	0.00	252.50	1.1	9,287	0.01%
2024/09/05	0	248.50	0	0.00	242.50	0	9,291	0.00%
2024/09/04	17	247.24	1	248.48	244.50	16	9,365	0.17%
2024/09/03	0.1	257.50	1	259.50	260.50	-1	9,330	-0.01%
2024/08/29	1.1	257.21	3	260.83	262.00	-2	9,354	-0.02%
2024/08/28	1	267.00	2	266.00	266.50	-1	9,369	-0.01%
2024/08/27	8	266.13	7	267.21	266.50	1	9,470	0.01%
2024/08/26	13	272.12	11	274.20	267.00	2	9,455	0.02%
2024/08/23	2	254.75	0	0.00	260.50	2	9,369	0.02%
2024/08/22	1	262.00	0	0.00	259.00	1	9,467	0.01%
2024/08/21	2	260.50	1.4	258.44	259.00	0.7	9,517	0.01%
2024/08/20	3.1	262.55	0	0.00	262.00	3.1	9,532	0.03%
2024/08/19	1.1	261.62	6	263.50	262.50	-5	9,680	-0.05%
2024/08/16	4	259.63	5	261.70	265.00	-1	9,642	-0.01%
2024/08/15	5	248.01	5	249.90	249.50	0	9,467	0.00%
2024/08/14	0	239.00	1	240.50	242.50	-1	9,317	-0.01%
2024/08/13	3.1	235.33	0	0.00	236.00	3.1	9,470	0.03%
2024/08/12	2	236.50	0	0.00	236.00	2	9,515	0.02%
2024/08/09	0.1	232.33	1	232.50	231.50	-0.9	9,614	-0.01%
2024/08/08	1	219.52	0	0.00	222.00	1	9,545	0.01%
2024/08/07	0.1	235.80	0	239.50	234.50	0.1	9,411	0.00%
2024/08/06	0.1	233.00	1	226.50	227.00	-0.9	9,277	-0.01%
2024/08/05	3.1	236.75	1	231.00	231.00	2.1	9,255	0.02%
2024/08/02	1.1	262.64	0	0.00	262.50	1.1	9,542	0.01%
2024/08/01	5.2	271.00	0	0.00	271.00	5.2	9,663	0.05%
2024/07/31	0.1	259.00	0.1	255.00	259.00	0	9,623	0.00%
2024/07/30	0.1	255.00	1	253.00	258.00	-1	9,602	-0.01%
2024/07/29	0.5	264.20	0	0.00	256.00	0.5	9,619	0.01%
2024/07/26	2	269.26	0	0.00	271.00	2	9,453	0.02%
2024/07/23	1.1	278.61	0	0.00	280.00	1.1	9,373	0.01%
2024/07/22	12.6	274.02	1	277.00	272.50	11.6	9,417	0.12%
2024/07/19	3.4	278.40	0	0.00	277.50	3.4	9,416	0.04%
2024/07/18	5.3	283.75	2.1	283.77	283.50	3.2	9,476	0.03%
2024/07/17	2.3	293.92	0	0.00	293.00	2.3	9,434	0.02%
2024/07/16	1.1	303.57	4.9	302.95	302.50	-3.9	9,320	-0.04%
2024/07/15	2.1	308.05	5.5	304.96	302.00	-3.4	9,396	-0.04%
2024/07/12	0	313.50	1	309.50	309.00	-1	9,404	-0.01%
2024/07/11	1.2	314.25	2	316.50	314.00	-0.8	9,473	-0.01%
2024/07/10	11	315.14	6.1	315.01	317.00	4.9	9,545	0.05%
2024/07/09	4.2	312.48	5	316.10	315.00	-0.8	9,638	-0.01%
2024/07/08	6.1	312.32	0	0.00	310.00	6.1	9,590	0.06%
2024/07/04	0	0.00	1	303.50	304.00	-1	10,026	-0.01%
2024/07/03	1	303.00	0	0.00	304.00	1	10,309	0.01%
2024/07/02	10	302.50	0	0.00	302.00	10	10,706	0.09%
2024/07/01	11	305.59	1	306.50	306.50	10	10,885	0.09%
2024/06/28	10	305.50	0	0.00	305.50	10	11,133	0.09%
2024/06/27	12	303.42	1	304.00	305.00	11	11,263	0.10%
2024/06/26	1	309.50	1	308.50	308.50	0	11,589	0.00%
2024/06/25	12	307.75	2	306.25	310.00	10	11,731	0.09%
2024/06/24	1	314.50	1	312.50	312.00	0	11,852	0.00%
2024/06/21	0.2	311.10	2	310.00	312.00	-1.8	12,038	-0.01%
2024/06/20	11	313.36	0	0.00	314.50	11	12,300	0.09%
2024/06/19	4	315.63	7.4	315.09	316.50	-3.4	12,815	-0.03%
2024/06/18	1	306.00	0	0.00	308.50	1	12,889	0.01%
2024/06/17	52.1	308.19	2	305.50	307.00	50.1	13,137	0.38%
2024/06/14	13.2	310.35	1	311.00	315.00	12.2	13,216	0.09%
2024/06/13	11	314.00	0.2	316.00	316.00	10.9	13,332	0.08%
2024/06/12	11	305.00	0	0.00	310.00	11	13,699	0.08%
2024/06/11	11.1	303.01	0	0.00	302.50	11.1	13,974	0.08%
2024/06/07	12.1	310.38	0	0.00	309.50	12.1	14,489	0.08%
2024/06/06	9	320.28	5	319.30	317.50	4	14,645	0.03%
2024/06/05	6	315.92	0	0.00	318.00	6	14,971	0.04%
2024/06/04	15.1	315.74	1	319.00	315.00	14.1	15,384	0.09%
2024/06/03	2	325.75	2.3	326.28	323.50	-0.3	15,524	0.00%
2024/05/31	2.1	325.83	2	320.00	318.00	0.1	15,608	0.00%
2024/05/30	0	0.00	1	327.50	329.00	-1	15,731	-0.01%
2024/05/29	6	338.92	6.3	334.36	332.00	-0.3	16,211	0.00%
2024/05/28	2	326.00	1.3	327.54	330.00	0.7	16,352	0.00%
2024/05/27	0	0.00	1.1	321.05	324.00	-1.1	16,522	-0.01%
2024/05/24	2	316.75	0	0.00	319.00	2	16,697	0.01%
2024/05/23	3	320.50	4	321.50	317.00	-1	16,910	-0.01%
2024/05/22	2	329.75	1	329.50	328.50	1	17,111	0.01%
2024/05/21	2	329.75	1.2	329.09	330.00	0.8	17,541	0.00%
2024/05/20	3.1	327.64	12	326.00	325.00	-9	17,657	-0.05%
2024/05/17	1	322.02	17.1	319.92	322.50	-16.1	17,899	-0.09%
2024/05/16	2	313.75	2	316.00	314.50	0	17,937	0.00%
2024/05/15	5.2	314.09	1.1	311.55	311.00	4.1	18,425	0.02%
2024/05/14	0.1	313.83	1	318.50	320.00	-0.9	18,814	0.00%
2024/05/13	0	0.00	2	313.50	313.00	-2	19,032	-0.01%
2024/05/10	1	307.00	0	0.00	307.00	1	19,496	0.01%
2024/05/09	1.1	312.83	4	312.00	310.00	-3	19,704	-0.01%
2024/05/08	10.3	317.66	3.6	315.02	311.50	6.7	19,933	0.03%
2024/05/07	6	304.04	9	303.17	312.00	-3	20,004	-0.01%
2024/05/06	3	292.00	5	292.40	292.00	-2	19,941	-0.01%
2024/05/02	4.2	288.06	0.6	289.50	288.50	3.6	20,359	0.02%
2024/04/30	1	300.00	1	301.00	299.00	0	20,433	0.00%
2024/04/29	2	300.75	5	301.10	301.00	-3	20,774	-0.01%
2024/04/26	5.6	298.40	1	296.50	295.50	4.6	21,500	0.02%
2024/04/25	1.1	294.78	1	290.50	290.50	0.1	21,841	0.00%
2024/04/24	9.1	297.52	6	291.92	299.50	3.1	21,890	0.01%
2024/04/22	0.1	285.50	3	284.50	282.50	-2.9	21,890	-0.01%
2024/04/19	1.4	291.70	1	297.00	292.50	0.4	21,857	0.00%
2024/04/18	4	303.13	1	305.50	302.00	3	21,884	0.01%
2024/04/17	2.3	303.24	4	307.25	308.00	-1.7	22,149	-0.01%
2024/04/16	2	301.76	0.2	301.42	302.00	1.8	22,111	0.01%
2024/04/15	5.1	306.41	1	308.00	302.00	4.1	22,218	0.02%
2024/04/12	2.1	322.10	1.2	318.52	318.00	0.9	22,071	0.00%
2024/04/11	7.1	321.78	5.1	320.51	320.50	2	22,015	0.01%
2024/04/10	19.3	341.75	4	329.50	320.00	15.3	21,964	0.07%
2024/04/09	9	340.76	9.1	336.87	335.00	-0.1	21,664	0.00%
2024/04/08	3.2	329.03	16.2	332.44	340.00	-13	21,721	-0.06%
2024/04/03	2.2	315.63	1.1	314.53	317.50	1.2	21,494	0.01%
2024/04/02	1.2	318.34	1	316.50	317.00	0.2	21,370	0.00%
2024/04/01	1	317.00	1	319.99	318.50	0	21,222	0.00%
2024/03/29	6	318.24	9	320.22	316.00	-3	21,146	-0.01%
2024/03/28	1.6	309.25	5	310.20	313.00	-3.4	20,885	-0.02%
2024/03/27	1	305.01	3	308.67	310.00	-2	20,888	-0.01%
2024/03/26	5.9	307.01	4	305.63	304.50	1.9	20,952	0.01%
2024/03/25	4	308.50	19	308.08	306.00	-15	20,978	-0.07%
2024/03/22	24.2	302.83	6	302.58	303.00	18.2	21,011	0.09%
2024/03/21	4.2	293.00	1.3	297.84	291.00	2.9	20,568	0.01%
2024/03/20	6.3	300.13	12.1	294.43	295.00	-5.8	20,540	-0.03%
2024/03/19	9.2	307.49	2	306.26	305.00	7.2	20,591	0.03%
2024/03/18	2.4	306.53	1.1	307.77	310.50	1.3	20,605	0.01%
2024/03/15	9.3	314.90	7.1	314.51	313.00	2.2	20,670	0.01%
2024/03/14	3.2	319.89	1	324.00	317.50	2.2	20,584	0.01%
2024/03/13	12.9	335.22	0	0.00	328.00	12.9	20,968	0.06%
2024/03/12	2.2	357.81	12	355.00	355.00	-9.8	20,947	-0.05%
2024/03/11	5.1	362.87	5.2	362.09	360.00	-0.2	21,071	0.00%
2024/03/08	17	359.59	25	367.18	358.00	-8	20,879	-0.04%
2024/03/07	0	0.00	1	361.00	359.00	-1	20,680	0.00%
2024/03/06	1	364.50	3	363.33	362.50	-2	20,673	-0.01%
2024/03/05	2.1	361.75	3	360.83	361.50	-0.9	20,875	0.00%
2024/03/04	6	368.33	14.2	362.71	354.50	-8.2	20,978	-0.04%
2024/03/01	2	355.75	3.3	354.81	361.00	-1.3	20,553	-0.01%
2024/02/29	2	335.75	3	340.17	345.00	-1	20,268	0.00%
2024/02/27	5.1	330.70	4	335.75	334.00	1.1	20,072	0.01%
2024/02/26	3.2	336.66	0	0.00	335.00	3.2	20,034	0.02%
2024/02/23	4.3	348.86	2.1	354.79	342.50	2.2	20,105	0.01%
2024/02/22	21.4	358.25	11	359.91	347.00	10.4	20,284	0.05%
2024/02/21	5.2	350.33	2	347.50	347.50	3.2	19,874	0.02%
2024/02/20	7.2	360.79	2.5	356.92	357.00	4.8	19,790	0.02%
2024/02/19	4.2	368.40	56.2	364.95	366.50	-52	19,592	-0.27%
2024/02/16	10	382.50	5.4	377.58	381.00	4.6	19,637	0.02%
2024/02/15	0.1	370.00	3.1	369.14	370.50	-3	19,260	-0.02%
2024/02/05	4.1	338.64	6.2	339.87	337.00	-2.1	18,948	-0.01%
2024/02/02	3	330.20	9.1	329.84	333.00	-6.1	18,947	-0.03%
2024/02/01	5	305.90	5.6	309.88	313.50	-0.6	18,987	0.00%
2024/01/31	4.2	307.50	4	307.51	309.00	0.2	19,098	0.00%
2024/01/30	3	304.50	6.2	305.33	305.00	-3.2	19,085	-0.02%
2024/01/29	2.4	290.35	4.1	292.50	295.00	-1.7	19,111	-0.01%
2024/01/26	2.3	286.49	2.2	286.90	284.00	0.1	19,311	0.00%
2024/01/25	3	296.33	3	293.33	292.00	0	19,532	0.00%
2024/01/24	4	292.50	21	293.79	293.50	-17	19,400	-0.09%
2024/01/23	2.1	291.50	22	292.43	291.00	-19.9	19,559	-0.10%
2024/01/22	5	290.80	56.7	289.12	297.50	-51.7	19,345	-0.27%
2024/01/19	2.1	267.55	46.7	267.66	270.50	-44.6	18,793	-0.24%
2024/01/18	1	250.00	2	255.25	256.00	-1	18,715	-0.01%
2024/01/17	2	264.00	2.1	257.08	257.00	-0.1	18,829	0.00%
2024/01/16	0	261.63	1	261.00	261.50	-1	18,890	-0.01%
2024/01/15	2	263.25	1.6	264.82	260.50	0.4	19,056	0.00%
2024/01/12	2.5	262.73	89.4	264.17	262.00	-86.9	19,319	-0.45%
2024/01/11	6.1	258.60	40.1	261.10	263.00	-34.1	19,423	-0.18%
2024/01/10	3	248.33	0	0.00	247.50	3	19,718	0.02%
2024/01/09	1.1	250.64	3.2	253.10	252.00	-2.1	19,960	-0.01%
2024/01/08	1.1	246.53	0	0.00	241.50	1.1	19,988	0.01%
2024/01/05	4.1	246.98	3	243.00	243.00	1.1	20,430	0.01%
2024/01/04	18	248.06	6	248.08	247.00	12	20,781	0.06%
2024/01/03	1.1	248.09	7	248.86	247.50	-5.9	21,367	-0.03%
2024/01/02	23.3	251.32	1	255.00	255.00	22.3	21,383	0.10%
2023/12/29	2	268.50	4	268.13	266.00	-2	21,203	-0.01%
2023/12/28	4	266.25	5.1	266.19	265.50	-1.1	21,225	-0.01%
2023/12/27	3	264.33	6	265.17	264.00	-3	21,380	-0.01%
2023/12/26	1.1	263.00	2	263.50	264.00	-1	21,804	0.00%
2023/12/22	23.3	263.25	5	261.20	259.00	18.3	22,547	0.08%
2023/12/21	5	259.90	5.1	261.11	262.00	-0.1	22,777	0.00%
2023/12/20	7.3	260.99	13	263.88	261.50	-5.7	23,024	-0.02%
2023/12/19	6	256.17	10	259.25	260.00	-4	23,341	-0.02%
2023/12/18	6	259.00	3	255.67	255.50	3	23,623	0.01%
2023/12/15	5	257.70	3	254.50	254.00	2	24,052	0.01%
2023/12/14	12.4	255.96	14.1	257.19	257.50	-1.7	24,102	-0.01%
2023/12/13	6.3	252.77	7	251.36	250.00	-0.7	24,239	0.00%
2023/12/12	9.1	253.33	7	252.57	250.50	2.1	24,357	0.01%
2023/12/11	6.2	257.34	10	252.75	251.50	-3.9	24,544	-0.02%
2023/12/08	23	264.28	19	262.84	258.50	4	24,567	0.02%
2023/12/07	12	252.54	12.2	253.15	259.50	-0.2	24,442	0.00%
2023/12/06	8	240.06	6.4	241.34	243.50	1.6	24,601	0.01%
2023/12/05	33.2	229.52	4	229.13	228.50	29.2	24,768	0.12%
2023/12/04	3.5	240.78	5	239.40	236.00	-1.5	25,017	-0.01%
2023/12/01	22	246.05	3.2	246.03	246.00	18.8	25,087	0.07%
2023/11/30	17	246.91	7.4	248.41	250.00	9.7	25,309	0.04%
2023/11/29	13	242.38	3	243.46	243.50	10	25,290	0.04%
2023/11/28	6	234.58	9	233.83	235.00	-3	25,443	-0.01%
2023/11/27	20	229.00	1	233.50	230.00	19	26,463	0.07%
2023/11/24	1	234.00	2	233.76	232.00	-1	26,978	0.00%
2023/11/22	13.2	234.43	10	235.00	233.50	3.2	27,809	0.01%
2023/11/21	3	240.50	7	241.50	244.00	-4	27,996	-0.01%
2023/11/20	1.2	231.02	5	231.40	233.00	-3.8	28,514	-0.01%
2023/11/17	8	230.50	3	232.67	230.50	5	28,784	0.02%
2023/11/16	6	231.83	10	232.45	233.00	-4	29,414	-0.01%
2023/11/15	7	231.07	4	234.50	228.50	3	29,340	0.01%
2023/11/14	2	227.75	6	229.08	229.50	-4	29,350	-0.01%
2023/11/13	7	229.43	9	226.89	225.50	-2	29,605	-0.01%
2023/11/10	15	223.70	3	225.83	230.50	12	29,695	0.04%
2023/11/09	15	229.60	9.1	230.90	231.00	6	29,822	0.02%
2023/11/08	5.1	225.90	4	226.13	224.50	1.1	29,683	0.00%
2023/11/07	3	217.83	7	219.79	220.50	-4	29,783	-0.01%
2023/11/06	41	218.15	2	219.75	220.00	39	30,121	0.13%
2023/11/03	27	223.41	2	219.75	220.50	25	30,274	0.08%
2023/11/02	4	229.88	4	231.13	226.50	0	30,540	0.00%
2023/11/01	13	216.92	1	219.00	221.00	12	30,490	0.04%
2023/10/31	13.1	226.18	1	220.00	217.50	12.1	30,708	0.04%
2023/10/30	3.1	234.63	5	234.00	232.50	-2	30,679	-0.01%
2023/10/27	5	235.90	5	237.00	235.50	0	30,856	0.00%
2023/10/26	20	232.85	2	233.50	232.00	18	31,051	0.06%
2023/10/25	15.1	245.78	1	248.50	245.50	14.1	31,115	0.05%
2023/10/24	9.1	243.42	6	244.75	247.00	3.1	31,257	0.01%
2023/10/23	6.1	241.99	4	245.25	239.00	2.1	31,608	0.01%
2023/10/20	3	241.00	3	240.17	241.50	0	32,203	0.00%
2023/10/19	3.1	245.49	1	244.50	243.00	2.1	32,573	0.01%
2023/10/18	6.2	251.97	2	249.50	246.00	4.2	33,002	0.01%
2023/10/17	3	267.17	3	266.33	261.50	0	32,569	0.00%
2023/10/16	2	271.75	2	267.25	265.50	0	32,685	0.00%
2023/10/13	7.5	272.55	4	272.88	271.00	3.5	33,080	0.01%
2023/10/12	3	282.67	9	284.56	284.50	-6	32,909	-0.02%
2023/10/11	20	289.10	5	289.20	274.00	15	33,130	0.05%
2023/10/06	3	294.00	5	291.30	289.50	-2	33,267	-0.01%
2023/10/05	1	285.50	0	0.00	288.00	1	33,634	0.00%
2023/10/04	5	286.00	2	288.50	287.50	3	33,823	0.01%
2023/10/03	4.1	290.72	1.2	292.85	290.00	2.9	34,036	0.01%
2023/10/02	7.1	292.47	10	293.50	290.00	-2.9	34,069	-0.01%
2023/09/28	9.3	287.93	6.1	284.98	281.50	3.2	33,874	0.01%
2023/09/27	2	279.75	5.5	282.78	284.50	-3.5	33,745	-0.01%
2023/09/26	1.1	276.36	4.2	280.14	275.50	-3.1	33,843	-0.01%
2023/09/25	6.2	275.07	5	274.90	274.50	1.2	33,822	0.00%
2023/09/22	7.1	271.01	6.1	269.11	279.00	1	33,668	0.00%
2023/09/21	16.2	264.07	7	260.64	268.50	9.2	33,359	0.03%
2023/09/20	8	265.37	12.2	260.29	263.50	-4.1	33,008	-0.01%
2023/09/19	3.2	260.83	4	255.75	253.50	-0.8	32,760	0.00%
2023/09/18	8.3	259.49	0	0.00	260.00	8.3	32,765	0.03%
2023/09/15	5.2	274.26	11	272.91	271.50	-5.8	32,493	-0.02%
2023/09/14	16	277.84	6	278.25	278.00	10	32,446	0.03%
2023/09/13	3.1	267.98	3.1	265.71	267.50	-0.1	32,186	0.00%
2023/09/12	7.4	271.61	4	273.25	270.50	3.4	32,289	0.01%
2023/09/11	4.7	286.07	1	281.00	279.50	3.7	32,135	0.01%
2023/09/08	10.1	316.00	7	311.64	307.50	3.1	31,678	0.01%
2023/09/07	6.1	308.66	2	308.00	314.50	4.1	31,645	0.01%
2023/09/06	3.3	310.15	1	313.50	306.50	2.3	31,971	0.01%
2023/09/05	7	312.86	7	314.50	311.00	0	32,151	0.00%
2023/09/04	9.3	321.05	7	320.21	316.00	2.3	31,990	0.01%
2023/09/01	11.3	333.58	6	333.68	323.00	5.3	32,027	0.02%
2023/08/31	8.3	345.67	8	345.56	341.00	0.3	31,778	0.00%
2023/08/30	15	367.89	10.1	363.75	354.00	4.9	31,011	0.02%
2023/08/29	8	351.19	8	354.31	354.00	0	31,023	0.00%
2023/08/28	15	340.90	15.3	345.54	345.00	-0.3	30,750	0.00%
2023/08/25	11.1	347.96	5	348.10	342.50	6.1	30,385	0.02%
2023/08/24	27	354.37	11.2	357.26	354.00	15.9	30,075	0.05%
2023/08/23	5.2	332.98	4	331.88	334.50	1.2	29,494	0.00%
2023/08/22	14	338.64	9.2	336.60	335.50	4.8	30,070	0.02%
2023/08/21	5	311.40	4	311.00	310.50	1	29,770	0.00%
2023/08/18	8	320.31	8	316.94	312.00	0	29,911	0.00%
2023/08/17	9	330.72	28	331.84	331.00	-19	29,649	-0.06%
2023/08/16	6	323.17	17.6	319.70	334.50	-11.6	29,316	-0.04%
2023/08/15	3.1	315.19	4	318.75	316.00	-0.9	29,189	0.00%
2023/08/14	0.2	291.17	3	292.00	296.00	-2.9	29,144	-0.01%
2023/08/11	11.1	305.23	5.1	303.30	300.50	6	29,103	0.02%
2023/08/10	7.5	304.85	2	297.25	296.00	5.5	28,971	0.02%
2023/08/09	7.1	341.74	2.1	335.98	328.50	5	28,392	0.02%
2023/08/08	13	341.31	9.5	342.21	333.50	3.5	27,833	0.01%
2023/08/07	5	327.00	3.3	333.62	336.50	1.7	27,317	0.01%
2023/08/04	3	296.00	1	316.00	306.00	2	27,098	0.01%
2023/08/02	1.5	298.82	6.1	316.23	297.00	-4.6	26,783	-0.02%
2023/08/01	22	321.14	5	313.00	319.00	17	26,423	0.06%
2023/07/31	7.6	345.53	12.1	319.26	314.00	-4.6	26,171	-0.02%
2023/07/28	6.4	339.71	3.2	344.22	347.50	3.2	25,871	0.01%
2023/07/27	8.2	339.75	5.1	331.52	332.00	3.1	25,518	0.01%
2023/07/26	5.3	339.12	4	337.50	333.00	1.3	25,212	0.00%
2023/07/25	7.1	373.80	9	366.67	352.50	-1.9	24,586	-0.01%
2023/07/24	8	332.25	13.1	334.78	354.50	-5.1	23,766	-0.02%
2023/07/21	13	308.42	25.1	318.47	322.50	-12.1	23,010	-0.05%
2023/07/20	8	302.81	3.1	300.50	305.00	4.9	22,300	0.02%
2023/07/19	12.1	301.68	7	307.86	298.50	5.1	22,068	0.02%
2023/07/18	11	305.23	13.3	304.65	312.50	-2.3	21,625	-0.01%
2023/07/17	17.1	297.96	16	293.06	293.50	1.1	20,944	0.01%
2023/07/14	14	294.46	10.6	295.25	296.00	3.4	20,668	0.02%
2023/07/13	7.2	321.29	5.1	323.41	295.50	2.1	20,034	0.01%
2023/07/12	4.1	297.30	4	296.63	304.00	0.1	19,203	0.00%
2023/07/11	0	0.00	1.1	276.55	276.50	-1.1	18,647	-0.01%
2023/07/10	2	271.50	5.2	272.97	273.50	-3.2	18,304	-0.02%
2023/07/07	4.1	259.79	2	265.00	261.00	2.1	17,909	0.01%
2023/07/06	2	263.50	1	265.00	264.00	1	17,667	0.01%
2023/07/05	4.1	264.92	2.1	263.71	265.00	2	17,349	0.01%
2023/07/04	6	251.08	6	258.42	272.50	0	16,996	0.00%
2023/07/03	2	247.00	2	252.25	248.00	0	16,641	0.00%
2023/06/30	2	241.00	6	239.83	243.50	-4	16,329	-0.02%
2023/06/29	2.1	232.45	0	0.00	233.00	2.1	16,120	0.01%
2023/06/28	4	234.13	5	229.50	227.00	-1	15,875	-0.01%
2023/06/27	3	235.83	4.1	233.19	233.00	-1.1	15,635	-0.01%
2023/06/26	1	241.00	1	246.50	243.50	0	15,298	0.00%
2023/06/21	1	258.50	1	260.50	260.00	0	15,061	0.00%
2023/06/20	2.1	257.02	5	253.80	256.00	-2.9	14,909	-0.02%
2023/06/19	3	252.50	0	0.00	252.50	3	14,742	0.02%
2023/06/16	0	0.00	4	254.25	254.50	-4	14,558	-0.03%
2023/06/15	7	247.14	8.1	247.31	246.00	-1.1	14,123	-0.01%
2023/06/14	5	243.20	1	240.50	242.50	4	13,790	0.03%
2023/06/13	4.1	244.30	4	249.50	245.00	0.1	13,545	0.00%
2023/06/12	11.1	246.12	4	246.38	243.00	7.1	13,144	0.05%
2023/06/09	19	234.61	22.2	236.89	240.50	-3.2	12,421	-0.03%
2023/06/08	6	219.75	1	222.00	219.00	5	11,937	0.04%
2023/06/07	7	217.71	6	219.50	224.50	1	11,744	0.01%
2023/06/06	2.1	208.00	2	211.25	209.00	0.1	11,416	0.00%
2023/06/05	6.1	207.90	4	210.63	211.50	2.1	11,220	0.02%
2023/06/02	5	201.90	23	199.88	203.00	-18	10,857	-0.17%
2023/06/01	2.2	186.38	3	188.33	190.50	-0.8	10,204	-0.01%
2023/05/31	1	183.50	5	187.00	186.50	-4	9,895	-0.04%
2023/05/30	3	182.67	1	182.00	184.50	2	9,695	0.02%
2023/05/29	26	186.81	9	186.44	186.00	17	9,462	0.18%
2023/05/26	18	185.08	16	187.13	185.00	2	9,012	0.02%
2023/05/25	1	179.50	4	181.11	180.00	-3	8,182	-0.04%
2023/05/24	1	162.50	3	163.33	165.00	-2	7,686	-0.03%
2023/05/23	1	159.00	1.1	160.18	160.00	-0.1	7,391	0.00%
2023/05/22	0.2	162.00	0.1	161.00	161.50	0.1	7,261	0.00%
2023/05/19	0	0.00	1	161.50	164.00	-1	7,143	-0.01%
2023/05/18	0.1	157.50	3	156.83	159.50	-2.9	6,904	-0.04%
2023/05/17	1	147.00	3	148.00	149.50	-2	6,508	-0.03%
2023/05/16	2	143.75	2	143.25	144.50	0	6,089	0.00%
2023/05/15	1	135.50	0	0.00	135.50	1	5,715	0.02%
2023/05/12	0	0.00	4	139.00	139.00	-4	5,663	-0.07%
2023/05/11	4	141.00	6	141.33	141.00	-2	5,621	-0.04%
2023/05/09	0	0.00	11	137.68	139.00	-11	5,615	-0.20%
2023/05/05	1	136.50	0	0.00	137.00	1	5,671	0.02%
2023/05/04	0	0.00	1	135.50	136.00	-1	5,687	-0.02%
2023/05/02	0	0.00	0.3	135.00	135.00	-0.3	5,777	-0.01%
2023/04/25	0.2	131.00	0	0.00	129.00	0.2	5,983	0.00%
2023/04/19	1	135.00	0.5	135.00	134.50	0.5	6,132	0.01%
2023/04/18	1	136.50	0	0.00	135.50	1	6,115	0.02%
2023/04/14	5.1	133.97	0	0.00	134.50	5.1	6,224	0.08%
2023/04/13	0	0.00	0.5	132.00	132.00	-0.5	6,302	-0.01%
2023/04/11	5	135.50	0	0.00	135.50	5	6,291	0.08%
2023/04/10	7	134.64	7	136.50	136.50	0	6,250	0.00%
2023/04/06	4	134.13	5	135.90	138.00	-1	6,239	-0.02%
2023/03/31	0	0.00	2	132.50	133.50	-2	6,146	-0.03%
2023/03/30	0	0.00	1.2	133.49	133.00	-1.2	6,240	-0.02%
2023/03/29	2	129.75	2	129.00	130.00	0	6,253	0.00%
2023/03/24	0	0.00	7.2	128.87	129.00	-7.2	6,994	-0.10%
2023/03/23	0	0.00	2	125.50	126.00	-2	7,530	-0.03%
2023/03/22	2	123.50	13	123.50	123.50	-11	7,667	-0.14%
2023/03/21	0	0.00	1	119.50	120.00	-1	7,596	-0.01%
2023/03/20	0	0.00	1	120.50	120.00	-1	7,621	-0.01%
2023/03/17	0.1	119.00	0	0.00	118.50	0.1	7,610	0.00%
2023/03/16	0.1	119.00	0	0.00	119.50	0.1	7,638	0.00%
2023/03/09	5	119.00	5	119.60	119.00	0	7,803	0.00%
2023/03/08	0.2	117.50	0	0.00	117.00	0.2	7,802	0.00%
2023/03/06	0	0.00	5	118.30	118.50	-5	7,823	-0.06%
2023/03/02	1	119.00	1	119.50	120.00	0	8,078	0.00%
2023/03/01	0	0.00	2	120.00	120.50	-2	8,133	-0.02%
2023/02/24	13	122.27	0	0.00	119.00	13	8,196	0.16%
2023/02/23	2	120.75	2	121.00	120.50	0	8,349	0.00%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	1	117.50	0	0.00	117.50	1	9,090	0.01%
2023/02/16	0	0.00	10	121.00	121.00	-10	9,203	-0.11%
2023/02/15	0	0.00	10	119.00	119.00	-10	9,259	-0.11%
2023/02/14	0	0.00	10	119.00	119.00	-10	9,307	-0.11%
2023/02/08	3	121.67	1	121.50	120.00	2	9,879	0.02%
2023/02/07	4	119.63	11	118.14	119.50	-7	9,880	-0.07%
2023/02/06	0	0.00	1	115.50	116.00	-1	9,766	-0.01%
2023/02/03	10	115.50	5	114.50	114.50	5	9,695	0.05%
2023/02/02	10	117.50	0	0.00	118.00	10	9,613	0.10%
2023/02/01	0	0.00	22	116.52	117.00	-22	9,610	-0.23%
2023/01/31	0	0.00	0.2	120.50	115.50	-0.2	9,642	0.00%
2023/01/30	0	0.00	6	119.17	119.50	-6	9,570	-0.06%
2023/01/17	0	0.00	6	114.08	114.00	-6	9,451	-0.06%
2023/01/16	20	114.50	0	0.00	113.50	20	9,558	0.21%
2023/01/13	0	0.00	11	113.95	114.00	-11	9,583	-0.11%
2023/01/10	0	0.00	3	114.17	114.50	-3	10,444	-0.03%
2023/01/06	1	112.50	0	0.00	112.00	1	10,450	0.01%
2023/01/05	31	112.84	1	110.00	110.50	30	10,448	0.29%
2023/01/04	0	0.00	1	110.50	112.00	-1	10,370	-0.01%
2023/01/03	23	107.98	25	109.60	111.00	-2	10,354	-0.02%
2022/12/30	0	0.00	1	107.00	106.50	-1	10,334	-0.01%
2022/12/29	0	0.00	6	106.67	107.50	-6	10,358	-0.06%
2022/12/26	0	0.00	5	106.50	105.00	-5	10,496	-0.05%
2022/12/23	0	0.00	20.2	105.50	106.50	-20.2	10,489	-0.19%
2022/12/20	22	102.59	1	101.00	100.00	21	10,440	0.20%
2022/12/19	14.1	103.36	0	0.00	103.00	14.1	10,318	0.14%
2022/12/16	8.2	108.11	3	109.00	107.00	5.2	10,187	0.05%
2022/12/15	4	113.50	18.2	113.59	114.00	-14.2	9,893	-0.14%
2022/12/14	3	106.50	4	107.13	107.00	-1	9,425	-0.01%
2022/12/12	0	0.00	0.1	102.50	102.50	-0.1	9,527	0.00%
2022/12/09	0.2	101.50	0	0.00	102.50	0.2	9,695	0.00%
2022/12/08	3	102.00	0	0.00	102.50	3	9,983	0.03%
2022/12/07	0.1	101.00	1	101.50	101.00	-0.9	10,046	-0.01%
2022/12/06	10	105.00	0.1	103.50	103.50	9.9	10,246	0.10%
2022/12/05	0	0.00	2	109.00	108.00	-2	10,310	-0.02%
2022/12/01	2	111.00	26	111.90	112.50	-24	10,376	-0.23%
2022/11/28	0	0.00	2	108.75	108.50	-2	10,151	-0.02%
2022/11/25	4	109.25	4	111.13	107.50	0	10,102	0.00%
2022/11/23	1.1	106.05	0	0.00	105.50	1.1	9,809	0.01%
2022/11/22	1	108.00	0	0.00	107.00	1	9,772	0.01%
2022/11/21	3.1	109.63	1	108.00	108.00	2.1	9,725	0.02%
2022/11/18	6	108.42	10	111.80	113.00	-4	9,512	-0.04%
2022/11/17	2	105.75	5	106.30	107.00	-3	9,089	-0.03%
2022/11/16	12	102.63	10	103.00	104.00	2	8,886	0.02%
2022/11/14	0	0.00	7	99.36	100.50	-7	8,649	-0.08%
2022/11/11	0	0.00	2	101.50	101.00	-2	8,571	-0.02%
2022/11/10	1	101.00	0	0.00	100.50	1	8,519	0.01%
2022/11/08	10	101.90	3	102.50	101.00	7	8,550	0.08%
2022/11/07	20	99.51	18	100.41	102.00	2	8,528	0.02%
2022/11/04	2	96.05	1	95.90	96.80	1	8,287	0.01%
2022/11/03	0	0.00	15	94.19	95.10	-15	8,107	-0.19%
2022/11/02	13	92.25	4	92.20	92.50	9	7,989	0.11%
2022/11/01	0	0.00	1	91.60	91.50	-1	7,996	-0.01%
2022/10/31	0	0.00	1	92.80	92.50	-1	8,003	-0.01%
2022/10/26	16	91.19	17	91.59	91.30	-1	8,133	-0.01%
2022/10/24	1	90.40	2	91.95	90.00	-1	8,135	-0.01%
2022/10/20	1	90.40	0	0.00	90.00	1	8,092	0.01%
2022/10/19	4	90.75	9	90.84	91.60	-5	8,056	-0.06%
2022/10/18	2	89.35	6	91.33	89.30	-4	7,844	-0.05%
2022/10/17	0	79.70	2	79.75	83.10	-2	7,549	-0.03%
2022/10/14	1	84.90	0	0.00	82.10	1	7,581	0.01%
2022/10/07	2	85.85	2	85.10	84.80	0	7,914	0.00%
2022/10/05	2	91.20	10	90.80	90.60	-8	7,777	-0.10%
2022/10/04	3	91.20	5	91.30	90.70	-2	7,749	-0.03%
2022/09/30	10	89.20	0	0.00	88.30	10	7,713	0.13%
2022/09/28	9	90.41	5	89.78	88.40	4	7,664	0.05%
2022/09/27	1	89.80	0	0.00	89.00	1	7,667	0.01%
2022/09/26	5	90.20	1	90.19	89.20	4	7,668	0.05%
2022/09/22	2	92.80	5	92.78	93.00	-3	7,956	-0.04%
2022/09/21	1	90.20	0	0.00	90.00	1	7,830	0.01%
2022/09/20	3	94.43	5	92.88	93.20	-2	7,646	-0.03%
2022/09/19	15	95.50	16	95.91	95.30	-1	7,475	-0.01%
2022/09/16	6	95.21	4	93.75	93.70	2	7,292	0.03%
2022/09/15	2	92.90	21	95.47	95.50	-19	7,172	-0.26%
2022/09/14	17	92.05	0	0.00	91.00	17	6,920	0.25%
2022/09/13	18	92.22	17.4	94.34	92.90	0.6	6,768	0.01%
2022/09/12	1	91.30	18	88.82	91.10	-17	6,573	-0.26%
2022/09/08	6	84.45	11	84.39	86.20	-5	6,484	-0.08%
2022/09/07	0	0.00	4	80.68	80.30	-4	6,467	-0.06%
2022/09/06	1	81.90	0	0.00	81.20	1	6,615	0.02%
2022/09/05	1	83.50	1	83.90	83.50	0	6,663	0.00%
2022/09/01	2	84.50	1	85.20	83.90	1	6,762	0.01%
2022/08/31	1	85.90	1	85.10	85.90	0	6,740	0.00%
2022/08/30	2	84.85	0	0.00	84.50	2	6,789	0.03%
2022/08/29	2	84.20	0.1	84.70	84.80	1.9	6,829	0.03%
2022/08/26	1	86.80	0	0.00	87.00	1	6,799	0.01%
2022/08/25	0	0.00	2	84.95	85.70	-2	6,768	-0.03%
2022/08/23	1	83.32	0	0.00	83.50	1	6,791	0.02%
2022/08/22	2	85.70	0	0.00	85.00	2	6,893	0.03%
2022/08/18	1.1	86.89	0	0.00	86.90	1.1	6,890	0.02%
2022/08/17	32	84.29	16	83.44	85.30	16	6,838	0.23%
2022/08/16	1	83.90	27	84.01	83.60	-26	6,825	-0.38%
2022/08/15	0	0.00	1	84.70	85.20	-1	6,797	-0.01%
2022/08/12	1	82.50	0	0.00	82.80	1	6,669	0.01%
2022/08/11	1	81.40	22	80.55	80.30	-21	6,549	-0.32%
2022/08/09	15	78.67	0	0.00	79.90	15	6,553	0.23%
2022/08/08	10	79.30	0	0.00	79.70	10	6,590	0.15%
2022/08/05	1	80.40	0	0.00	80.60	1	6,588	0.02%
2022/08/04	23	80.64	3	79.97	79.60	20	6,598	0.30%
2022/08/03	3	92.17	17	92.00	92.30	-14	6,507	-0.22%
2022/08/02	12	91.89	12	92.15	92.20	0	6,427	0.00%
2022/08/01	3	92.20	12	92.74	93.30	-9	6,343	-0.14%
2022/07/29	37	91.21	41	91.53	91.40	-4	6,304	-0.06%
2022/07/28	3	92.10	1	90.70	90.70	2	6,307	0.03%
2022/07/27	20	89.10	21	89.90	91.00	-1	6,285	-0.02%
2022/07/26	2	91.35	4	90.63	89.80	-2	6,222	-0.03%
2022/07/25	3	93.80	0	0.00	94.00	3	6,130	0.05%
2022/07/22	4	95.50	7	95.62	95.30	-3	6,050	-0.05%
2022/07/21	3	96.83	1	97.10	97.90	2	5,927	0.03%
2022/07/20	16	96.21	17	96.74	96.80	-1	5,880	-0.02%
2022/07/19	2	94.35	0	0.00	93.80	2	5,812	0.03%
2022/07/18	0	0.00	3	90.67	91.80	-3	5,674	-0.05%
2022/07/14	3	85.57	2	87.00	87.40	1	5,744	0.02%
2022/07/12	0	0.00	1	83.10	83.40	-1	5,872	-0.02%
2022/07/08	3	89.47	0	0.00	89.30	3	5,914	0.05%
2022/07/06	3	87.63	1	86.90	86.00	2	6,044	0.03%
2022/07/05	1	86.29	1	86.00	86.20	0	6,044	0.00%
2022/07/04	3	82.17	1	82.50	83.40	2	6,076	0.03%
2022/07/01	8	82.69	1	81.40	81.50	7	6,107	0.11%
2022/06/29	2	91.45	0	0.00	92.00	2	5,812	0.03%
2022/06/28	0	0.00	1	93.60	93.00	-1	5,798	-0.02%
2022/06/27	1	95.00	0	0.00	95.30	1	5,842	0.02%
2022/06/23	1	92.00	0	0.00	92.30	1	5,883	0.02%
2022/06/22	0	0.00	2	93.65	92.10	-2	5,892	-0.03%
2022/06/21	0	0.00	0.2	96.90	96.50	-0.2	5,892	0.00%
2022/06/20	1.1	94.89	0	0.00	93.90	1.1	5,958	0.02%
2022/06/17	2	98.50	1	98.00	98.00	1	6,056	0.02%
2022/06/16	2	101.50	4	99.15	98.80	-2	6,177	-0.03%
2022/06/15	1.1	103.38	2	103.00	100.00	-1	6,163	-0.02%
2022/06/14	0.1	103.00	0	0.00	104.00	0.1	6,154	0.00%
2022/06/13	2.2	105.55	0	0.00	106.00	2.2	6,167	0.04%
2022/06/10	0	0.00	1	109.50	109.50	-1	6,272	-0.02%
2022/06/08	6	115.00	6	115.50	114.50	0	6,731	0.00%
2022/06/07	0	0.00	2	112.25	114.00	-2	6,811	-0.03%
2022/06/01	1	112.00	0	0.00	112.50	1	7,227	0.01%
2022/05/30	4	112.25	3	112.67	112.50	1	7,376	0.01%
2022/05/27	0	0.00	1	108.00	108.00	-1	7,348	-0.01%
2022/05/25	2	105.75	0	0.00	105.50	2	7,686	0.03%
2022/05/20	1	108.00	0	0.00	107.00	1	8,155	0.01%
2022/05/16	1	109.00	0	0.00	107.50	1	8,507	0.01%
2022/05/13	1	108.00	0	0.00	108.00	1	8,587	0.01%
2022/05/12	1	105.50	4	106.25	105.50	-3	8,662	-0.03%
2022/05/11	2	107.25	0	0.00	106.00	2	8,893	0.02%
2022/05/06	1	111.50	0	0.00	111.50	1	9,231	0.01%
2022/05/05	1	117.00	1	114.50	114.50	0	9,365	0.00%
2022/05/04	1	114.50	0	0.00	115.00	1	9,416	0.01%
2022/04/27	1	106.50	0	0.00	107.50	1	9,616	0.01%
2022/04/25	1	108.50	7	107.29	107.00	-6	9,596	-0.06%
2022/04/22	4	113.00	0	0.00	111.50	4	9,530	0.04%
2022/04/20	5	114.50	0	0.00	116.00	5	9,565	0.05%
2022/04/19	0	0.00	4	114.50	113.50	-4	9,539	-0.04%
2022/04/18	2	110.50	1	111.50	111.00	1	9,657	0.01%
2022/04/15	15	113.00	4	113.50	112.50	11	9,847	0.11%
2022/04/14	0	0.00	0.1	116.19	114.50	-0.1	10,028	0.00%
2022/04/13	2	116.25	0	0.00	116.00	2	10,073	0.02%
2022/04/12	4	116.50	1	117.50	117.00	3	10,092	0.03%
2022/04/11	11	120.86	1	119.50	119.50	10	10,188	0.10%
2022/04/07	1.1	123.68	0	0.00	122.50	1.1	10,113	0.01%
2022/04/06	3	127.83	0	0.00	127.50	3	10,048	0.03%
2022/04/01	2	128.00	2	130.00	130.50	0	10,021	0.00%
2022/03/30	0	0.00	1	131.50	130.00	-1	10,111	-0.01%
2022/03/29	1	131.50	2	131.25	131.00	-1	10,208	-0.01%
2022/03/25	3	130.33	0	0.00	130.50	3	10,598	0.03%
2022/03/24	1	129.00	0	0.00	129.50	1	10,745	0.01%
2022/03/22	3	126.50	3	126.50	128.50	0	11,334	0.00%
2022/03/21	4	132.63	1	133.50	131.00	3	11,369	0.03%
2022/03/18	1	130.50	0	0.00	130.50	1	11,535	0.01%
2022/03/17	2	130.50	2	130.00	130.50	0	12,011	0.00%
2022/03/16	1	126.50	2	127.75	127.00	-1	12,303	-0.01%
2022/03/15	1	128.50	0.1	128.00	126.00	0.9	12,771	0.01%
2022/03/14	1.2	129.10	3	130.33	130.50	-1.8	13,145	-0.01%
2022/03/11	12	132.96	4	133.00	133.00	8	13,092	0.06%
2022/03/10	6	139.67	9	141.67	138.50	-3	13,162	-0.02%
2022/03/09	5	137.10	1	136.00	136.00	4	13,254	0.03%
2022/03/08	3	136.00	3	137.67	135.50	0	13,304	0.00%
2022/03/07	18	139.53	1	140.50	139.50	17	13,326	0.13%
2022/03/04	2.1	146.57	1	148.50	148.00	1.1	13,289	0.01%
2022/03/02	8	146.63	2	146.00	146.00	6	13,442	0.04%
2022/03/01	0	0.00	7	145.93	145.50	-7	13,445	-0.05%
2022/02/25	14	139.21	3	140.17	140.00	11	13,345	0.08%
2022/02/24	2	142.25	8	142.06	141.00	-6	13,363	-0.04%
2022/02/23	0	0.00	3	144.83	148.00	-3	13,405	-0.02%
2022/02/22	6	141.67	48	140.09	140.00	-42	13,560	-0.31%
2022/02/21	6	147.67	1	148.50	147.50	5	13,689	0.04%
2022/02/18	2	152.00	3	151.33	152.50	-1	13,886	-0.01%
2022/02/17	7	153.00	7	152.50	152.50	0	14,252	0.00%
2022/02/16	2	151.75	2	152.75	151.50	0	14,789	0.00%
2022/02/15	3.2	150.25	2	150.50	149.50	1.2	15,392	0.01%
2022/02/14	1	144.50	1	145.53	143.50	0	15,733	0.00%
2022/02/11	6	150.00	1.8	149.44	148.00	4.2	16,225	0.03%
2022/02/10	13	150.31	4	151.25	150.00	9	16,909	0.05%
2022/02/09	3	152.33	4	153.50	152.50	-1	17,851	-0.01%
2022/02/08	5	148.72	8.3	152.26	152.50	-3.3	18,397	-0.02%
2022/02/07	0	0.00	1	143.00	146.00	-1	18,438	-0.01%
2022/01/26	2.8	141.57	2	141.00	137.50	0.8	18,851	0.00%
2022/01/24	2	139.00	0	0.00	140.00	2	19,863	0.01%
2022/01/20	1.1	142.05	0	0.00	142.00	1.1	20,174	0.01%
2022/01/18	1	143.50	1	144.50	143.00	0	20,268	0.00%
2022/01/17	2	141.50	2	140.25	140.50	0	20,318	0.00%
2022/01/14	1	137.00	1	137.50	138.50	0	20,520	0.00%
2022/01/12	2	142.00	0	0.00	142.00	2	21,156	0.01%
2022/01/11	7	142.36	3.1	141.55	141.00	3.9	21,319	0.02%
2022/01/10	6	145.00	9	146.72	149.00	-3	21,764	-0.01%
2022/01/07	4.2	149.19	3	146.00	147.50	1.2	21,736	0.01%
2022/01/06	4	152.50	5	155.20	154.50	-1	21,802	0.00%
2022/01/05	3	153.33	3	154.17	154.00	0	22,262	0.00%
2022/01/04	4	153.75	0	0.00	152.50	4	23,353	0.02%
2022/01/03	3	156.50	1	156.00	156.50	2	24,034	0.01%
2021/12/30	1	153.00	0	0.00	155.50	1	24,047	0.00%
2021/12/29	3.1	155.79	3	154.50	154.00	0.1	24,031	0.00%
2021/12/28	0	156.50	1	157.00	156.50	-1	24,030	0.00%
2021/12/27	3	158.00	1	158.50	155.00	2	24,009	0.01%
2021/12/24	1	154.50	0	0.00	156.00	1	23,957	0.00%
2021/12/23	0	0.00	1	155.50	155.00	-1	23,949	0.00%
2021/12/22	5.1	156.99	6.1	157.25	157.00	-1	23,896	0.00%
2021/12/21	3	152.67	2	155.50	155.00	1	23,739	0.00%
2021/12/20	8	156.50	1	154.00	153.50	7	23,512	0.03%
2021/12/17	3.1	153.56	3	155.67	154.50	0.1	23,365	0.00%
2021/12/16	2	159.75	10.2	159.98	158.00	-8.2	23,232	-0.04%
2021/12/15	6	152.08	0.1	151.50	152.50	5.9	22,701	0.03%
2021/12/14	9.2	152.64	6	154.50	151.50	3.2	22,456	0.01%
2021/12/13	12.1	159.09	38	157.70	160.00	-26	22,105	-0.12%
2021/12/10	8.1	151.11	6	151.83	152.50	2.1	21,555	0.01%
2021/12/09	4	146.50	14.2	147.58	148.00	-10.2	21,107	-0.05%
2021/12/08	3.2	140.19	17.5	140.74	142.50	-14.3	20,581	-0.07%
2021/12/07	3	133.00	1	134.00	132.50	2	20,071	0.01%
2021/12/06	6	135.00	0	0.00	134.50	6	19,908	0.03%
2021/12/03	1	141.00	3	141.17	141.00	-2	19,687	-0.01%
2021/12/02	1	136.50	0	0.00	136.50	1	19,627	0.01%
2021/12/01	2	138.50	4	136.88	139.00	-2	19,526	-0.01%
2021/11/30	2	136.25	4	136.63	136.00	-2	19,466	-0.01%
2021/11/29	2	131.00	3.1	131.32	132.00	-1.1	19,444	-0.01%
2021/11/26	2	134.25	1	133.99	135.00	1	19,377	0.01%
2021/11/25	2	134.50	1	136.00	134.00	1	19,277	0.01%
2021/11/24	3	133.67	3	133.67	134.00	0	19,241	0.00%
2021/11/23	8	134.19	2	135.25	134.50	6	19,141	0.03%
2021/11/22	8	137.63	1	137.50	138.00	7	18,983	0.04%
2021/11/19	8	140.75	11	141.86	141.00	-3	18,878	-0.02%
2021/11/18	11	140.73	1	145.50	138.50	10	18,774	0.05%
2021/11/17	1	138.00	3	139.33	143.00	-2	18,459	-0.01%
2021/11/16	5.6	138.05	7	139.79	140.50	-1.4	18,248	-0.01%
2021/11/15	7	137.79	4	139.25	136.00	3	17,904	0.02%
2021/11/12	8	131.63	17	131.50	135.50	-9	17,418	-0.05%
2021/11/11	5	139.50	1	136.50	137.00	4	16,805	0.02%
2021/11/10	10	138.90	10.1	138.88	139.00	-0.1	16,617	0.00%
2021/11/09	50	136.26	49	136.12	136.50	1	16,104	0.01%
2021/11/08	10	132.15	18	132.31	133.50	-8	15,262	-0.05%
2021/11/05	26	125.85	36	125.07	124.00	-10	14,409	-0.07%
2021/11/04	3	124.33	1	124.50	121.00	2	13,781	0.01%
2021/11/03	9	122.61	10.3	122.73	123.00	-1.3	13,598	-0.01%
2021/11/02	5.3	121.68	4	117.50	118.50	1.3	13,020	0.01%
2021/11/01	21	118.12	27	118.35	119.50	-6	12,583	-0.05%
2021/10/29	2	112.00	7	110.79	112.50	-5	11,904	-0.04%
2021/10/27	0	0.00	2	107.50	108.00	-2	11,525	-0.02%
2021/10/25	1	105.00	0	0.00	104.00	1	11,395	0.01%
2021/10/22	2	105.75	2	105.00	105.00	0	11,377	0.00%
2021/10/21	13	111.04	9	112.83	106.50	4	11,294	0.04%
2021/10/20	10	110.05	0	0.00	110.00	10	10,860	0.09%
2021/10/19	3	108.67	18	109.47	110.00	-15	10,784	-0.14%
2021/10/18	19	107.61	31	109.48	107.00	-12	10,665	-0.11%
2021/10/15	2	107.00	2	106.50	107.00	0	10,137	0.00%
2021/10/14	2	104.25	4	104.63	104.50	-2	9,964	-0.02%
2021/10/13	2	105.00	27	105.13	107.00	-25	9,776	-0.26%
2021/10/12	14	104.25	49.4	104.06	105.00	-35.4	9,222	-0.38%
2021/10/08	1	97.10	91	98.55	100.50	-90	8,078	-1.11%
2021/10/07	0	0.00	29	91.72	91.80	-29	7,290	-0.40%
2021/10/06	0	0.00	2	84.10	83.50	-2	7,296	-0.03%
2021/10/05	26	84.86	25.2	84.90	84.90	0.8	7,486	0.01%
2021/10/04	0	0.00	1	85.00	84.80	-1	7,591	-0.01%
2021/09/30	3	86.03	0	0.00	86.80	3	7,810	0.04%
2021/09/29	1	86.60	5	86.70	86.90	-4	7,877	-0.05%
2021/09/28	40	89.65	60	90.18	89.70	-20	7,928	-0.25%
2021/09/27	8	91.49	9	90.98	90.50	-1	7,945	-0.01%
2021/09/24	80	92.53	25	93.51	92.10	55	7,949	0.69%
2021/09/23	4	93.00	73	92.59	93.00	-69	7,945	-0.87%
2021/09/22	0	0.00	12	91.13	91.00	-12	7,995	-0.15%
2021/09/17	1	90.80	10	91.10	91.10	-9	8,137	-0.11%
2021/09/16	5	90.70	0	0.00	90.90	5	8,304	0.06%
2021/09/15	68	89.36	0	0.00	89.00	68	8,329	0.82%
2021/09/14	2	89.80	1	90.20	90.20	1	8,458	0.01%
2021/09/13	45	90.10	4	91.28	90.10	41	8,842	0.46%
2021/09/10	53.2	89.92	4	89.30	90.30	49.2	9,126	0.54%
2021/09/09	4	88.10	0	0.00	89.90	4	9,546	0.04%
2021/09/08	1	89.50	0	0.00	87.70	1	9,669	0.01%
2021/09/07	0	0.00	2	92.75	91.30	-2	9,625	-0.02%
2021/09/06	1	90.40	1	91.90	90.70	0	9,556	0.00%
2021/09/02	1	90.90	0	0.00	88.80	1	9,559	0.01%
2021/09/01	1	88.10	3	90.27	91.50	-2	9,567	-0.02%
2021/08/31	1	86.20	1	86.70	87.80	0	9,523	0.00%
2021/08/27	0	0.00	9	85.88	86.30	-9	9,540	-0.09%
2021/08/26	13	86.32	0	0.00	86.00	13	9,584	0.14%
2021/08/25	0	0.00	2	87.25	87.20	-2	9,663	-0.02%
2021/08/24	8	86.24	5	86.52	86.20	3	9,735	0.03%
2021/08/23	1	82.80	0	83.00	83.20	1	9,652	0.01%
2021/08/20	4	81.80	0	0.00	81.50	4	9,748	0.04%
2021/08/18	0	84.00	0	0.00	86.40	0	9,819	0.00%
2021/08/17	0	0.00	1.1	88.05	85.60	-1.1	10,014	-0.01%
2021/08/16	4	88.80	3	88.30	88.10	1	10,070	0.01%
2021/08/13	1	92.00	0	0.00	92.50	1	10,272	0.01%
2021/08/12	2	92.15	0	0.00	94.60	2	10,641	0.02%
2021/08/11	12	95.83	2	93.00	92.80	10	10,843	0.09%
2021/08/10	2	98.70	3	97.63	97.60	-1	11,111	-0.01%
2021/08/09	0	0.00	1	100.00	99.10	-1	11,543	-0.01%
2021/08/06	0	0.00	0	97.70	97.90	0	11,848	0.00%
2021/08/05	1	97.11	0	0.00	97.20	1	12,496	0.01%
2021/08/03	16	98.89	16	99.91	98.50	0	12,714	0.00%
2021/08/02	2	100.25	0	0.00	99.50	2	13,015	0.02%
2021/07/30	1	99.10	6	99.80	100.00	-5	13,181	-0.04%
2021/07/29	6	99.00	0	0.00	98.80	6	13,315	0.05%
2021/07/28	2	100.50	2	102.00	99.50	0	13,431	0.00%
2021/07/27	17	103.18	2	104.75	101.00	15	13,611	0.11%
2021/07/26	10	98.55	14	101.28	101.00	-4	13,723	-0.03%
2021/07/23	2	97.00	2	97.00	97.00	0	13,571	0.00%
2021/07/22	0	0.00	1	97.30	97.30	-1	13,652	-0.01%
2021/07/21	1	96.10	0	0.00	96.10	1	13,730	0.01%
2021/07/20	5	99.46	2	101.00	98.90	3	13,774	0.02%
2021/07/19	1	98.20	12	100.08	100.00	-11	13,920	-0.08%
2021/07/16	3	98.17	2	98.45	97.80	1	13,929	0.01%
2021/07/15	1	95.50	1	97.50	97.40	0	13,973	0.00%
2021/07/14	13	95.68	1	95.30	95.30	12	14,038	0.09%
2021/07/13	2.2	98.23	0	0.00	97.20	2.2	14,178	0.02%
2021/07/12	8.2	98.82	8	100.10	97.60	0.2	14,447	0.00%
2021/07/09	2	101.00	1	101.00	101.00	1	14,393	0.01%
2021/07/08	3.2	106.04	1	106.00	105.50	2.2	14,472	0.02%
2021/07/07	4	112.00	3	112.00	113.00	1	14,399	0.01%
2021/07/06	7	112.14	19	112.05	112.50	-12	14,384	-0.08%
2021/07/05	18	111.67	4	111.63	111.50	14	14,430	0.10%
2021/07/02	4	106.75	1	107.25	107.00	3	14,340	0.02%
2021/07/01	1	107.50	5	106.50	107.00	-4	14,338	-0.03%
2021/06/30	2	107.00	0	0.00	107.50	2	14,348	0.01%
2021/06/29	3	107.17	0	0.00	106.50	3	14,334	0.02%
2021/06/28	63	105.04	1	106.00	110.00	62	14,388	0.43%
2021/06/25	6.1	109.74	1	108.50	108.50	5.1	14,245	0.04%
2021/06/24	2	112.50	0	0.00	112.00	2	14,121	0.01%
2021/06/23	2	112.25	0	0.00	110.50	2	14,188	0.01%
2021/06/22	12	113.83	5	116.50	111.00	7	14,126	0.05%
2021/06/21	17	119.65	3	119.00	118.00	14	13,793	0.10%
2021/06/18	14	122.14	13.1	120.83	125.00	0.9	13,541	0.01%
2021/06/17	0	0.00	5	114.80	116.00	-5	13,286	-0.04%
2021/06/16	2	112.50	6	113.75	112.00	-4	13,203	-0.03%
2021/06/15	1	111.50	0	0.00	112.50	1	13,380	0.01%
2021/06/11	3	111.50	1	112.50	111.00	2	13,419	0.01%
2021/06/10	5	116.00	0	0.00	114.00	5	13,623	0.04%
2021/06/09	3	112.83	3	111.50	113.50	0	13,743	0.00%
2021/06/08	0	111.00	6	112.25	110.50	-6	13,739	-0.04%
2021/06/07	10	108.75	6	109.00	111.50	4	13,982	0.03%
2021/06/04	5	112.00	5	113.70	112.00	0	14,326	0.00%
2021/06/03	5	111.40	51	113.99	114.00	-46	14,526	-0.32%
2021/06/02	4	112.50	12	110.67	110.00	-8	14,698	-0.05%
2021/06/01	6.1	114.37	6	115.50	113.50	0.1	14,626	0.00%
2021/05/28	0	0.00	1	108.00	108.00	-1	14,490	-0.01%
2021/05/27	10	106.25	3	105.33	105.00	7	14,401	0.05%
2021/05/26	5	103.80	1	107.00	103.00	4	14,398	0.03%
2021/05/25	6	102.09	4	103.63	106.00	2	14,306	0.01%
2021/05/24	5	97.30	5	97.94	99.10	0	14,150	0.00%
2021/05/21	5	98.62	6	99.25	99.60	-1	14,500	-0.01%
2021/05/20	6	102.42	3	103.67	102.00	3	14,231	0.02%
2021/05/19	1	116.00	2	112.75	113.00	-1	13,924	-0.01%
2021/05/18	5	114.10	2	114.00	115.00	3	13,880	0.02%
2021/05/17	48	102.57	50	105.03	106.50	-2	13,825	-0.01%
2021/05/14	3	101.17	5	102.50	100.00	-2	13,398	-0.01%
2021/05/13	16	96.00	15	95.86	97.20	1	13,010	0.01%
2021/05/12	0	0.00	10	104.00	104.00	-10	12,347	-0.08%
2021/05/11	5	116.80	0	0.00	115.50	5	12,296	0.04%
2021/05/10	7	126.79	1	127.50	128.00	6	12,100	0.05%
2021/05/07	1	121.00	1	119.00	122.00	0	11,789	0.00%
2021/05/05	1	124.50	0	0.00	123.50	1	11,554	0.01%
2021/05/04	2.1	120.77	2	123.00	121.50	0.1	11,406	0.00%
2021/05/03	2	129.75	0	0.00	125.00	2	11,245	0.02%
2021/04/28	2	121.50	3	119.17	120.50	-1	10,953	-0.01%
2021/04/27	0	0.00	4	117.50	119.00	-4	10,947	-0.04%
2021/04/26	0	0.00	8	112.06	117.00	-8	10,762	-0.07%
2021/04/23	3	109.00	1	110.50	111.00	2	10,613	0.02%
2021/04/22	0	0.00	42	104.49	104.00	-42	10,485	-0.40%
2021/04/21	1	108.50	0	0.00	106.50	1	10,433	0.01%
2021/04/20	2	107.50	0	0.00	108.00	2	10,536	0.02%
2021/04/19	52	110.94	1	109.50	110.00	51	10,499	0.49%
2021/04/16	3	116.00	3	114.33	115.50	0	10,319	0.00%
2021/04/15	1	108.50	55	106.50	108.00	-54	10,045	-0.54%
2021/04/14	2	104.50	2	107.00	107.50	0	9,963	0.00%
2021/04/13	0	0.00	2	101.00	101.50	-2	9,837	-0.02%
2021/04/12	2	105.00	4	105.00	104.00	-2	9,844	-0.02%
2021/04/09	2	102.00	1	102.00	102.00	1	9,781	0.01%
2021/04/08	1	99.50	0	0.00	98.80	1	9,660	0.01%
2021/04/07	0	0.00	1	100.50	100.50	-1	9,626	-0.01%
2021/04/01	2	99.00	2	98.60	98.60	0	9,580	0.00%
2021/03/31	0	0.00	1	98.00	99.80	-1	9,513	-0.01%
2021/03/26	0	0.00	20	96.90	97.30	-20	9,390	-0.21%
2021/03/24	0	96.00	8	97.23	95.80	-8	9,397	-0.09%
2021/03/23	9	96.64	4	96.50	96.70	5	9,391	0.05%
2021/03/22	3	97.30	13	97.79	97.10	-10	9,377	-0.11%
2021/03/19	6	96.60	0.2	96.10	96.80	5.9	9,286	0.06%
2021/03/18	19	96.66	2	95.65	96.20	17	9,267	0.18%
2021/03/17	13	95.08	1	93.70	93.70	12	9,111	0.13%
2021/03/16	6	93.50	7	94.51	95.50	-1	9,134	-0.01%
2021/03/15	5	95.70	4	95.50	94.70	1	9,070	0.01%
2021/03/12	3	94.90	1	93.30	93.50	2	9,105	0.02%
2021/03/11	6	93.73	9	94.70	95.80	-3	9,014	-0.03%
2021/03/10	12	91.10	18	92.31	92.40	-6	8,729	-0.07%
2021/03/09	4.2	88.74	78	88.31	90.60	-73.9	8,454	-0.87%
2021/03/08	13	88.45	24	88.85	87.40	-11	8,222	-0.13%
2021/03/05	21	84.10	1	85.40	85.40	20	8,024	0.25%
2021/03/04	4	84.88	20	86.10	85.00	-16	8,003	-0.20%
2021/03/03	107	85.01	3	84.60	84.60	104	8,022	1.30%	大買/鉅額交易
2021/02/26	0	0.00	2	86.50	87.00	-2	7,937	-0.03%
2021/02/25	8	87.89	3	89.17	88.00	5	7,912	0.06%
2021/02/24	3	88.87	0	0.00	88.20	3	8,013	0.04%
2021/02/23	7	91.19	6	90.43	90.20	1	8,056	0.01%
2021/02/22	10	86.67	9	87.11	87.80	1	7,612	0.01%
2021/02/19	6	84.50	1	84.20	85.00	5	7,414	0.07%
2021/02/18	2	84.27	2	84.60	85.30	0	7,308	0.00%
2021/02/17	1	84.90	5	83.00	85.10	-4	7,090	-0.06%
2021/02/05	1	78.60	0	0.00	79.10	1	6,712	0.01%
2021/02/04	1	78.80	5	78.40	77.00	-4	6,653	-0.06%
2021/02/02	2	78.30	0	0.00	78.10	2	6,707	0.03%
2021/02/01	3	76.93	0	0.00	77.20	3	6,705	0.04%
2021/01/28	58	80.96	1	78.90	78.90	57	6,647	0.86%
2021/01/25	0	0.00	3	80.50	80.60	-3	6,531	-0.05%
2021/01/21	1	76.00	0	0.00	76.10	1	6,645	0.02%
2021/01/18	0	0.00	1	79.10	79.00	-1	7,009	-0.01%
2021/01/14	0	0.00	2	81.40	80.60	-2	6,955	-0.03%
2021/01/13	2	80.55	11	80.62	81.30	-9	6,921	-0.13%
2021/01/12	0	0.00	3	79.10	79.00	-3	6,807	-0.04%
2021/01/11	0	0.00	10	78.70	79.20	-10	6,749	-0.15%
2021/01/08	1	78.20	1	78.70	79.10	0	6,695	0.00%
2021/01/07	1	76.70	1	76.60	78.20	0	6,626	0.00%
2021/01/06	11	77.17	12	78.38	77.80	-1	6,613	-0.02%
2021/01/05	0	0.00	28	79.21	78.90	-28	6,566	-0.43%
2020/12/30	0	0.00	20	77.90	77.90	-20	6,474	-0.31%
2020/12/28	0	0.00	1	77.60	77.60	-1	6,546	-0.02%
2020/12/23	43	76.32	0	0.00	76.30	43	6,908	0.62%
2020/12/22	5	77.96	0	0.00	76.60	5	7,019	0.07%
2020/12/21	10	78.60	0	0.00	78.50	10	7,021	0.14%
2020/12/18	6	80.83	2	80.70	80.40	4	6,925	0.06%
2020/12/17	0	0.00	21	79.52	79.60	-21	6,819	-0.31%
2020/12/16	2	78.10	32	79.01	78.80	-30	6,773	-0.44%
2020/12/15	3	78.30	3	77.33	77.60	0	6,734	0.00%
2020/12/14	40	77.04	13	77.35	77.10	27	6,662	0.41%
2020/12/11	2	77.50	4	77.60	76.90	-2	6,681	-0.03%
2020/12/10	3	79.70	0	0.00	78.30	3	6,647	0.05%
2020/12/09	0	0.00	3	79.97	80.00	-3	6,642	-0.05%
2020/12/08	2	83.55	21	83.47	81.80	-19	6,544	-0.29%
2020/12/07	0	0.00	1	81.00	81.10	-1	6,359	-0.02%
2020/12/04	1	79.50	12	79.86	80.10	-11	6,429	-0.17%
2020/12/03	1	80.50	3	81.00	80.60	-2	6,484	-0.03%
2020/12/02	40	78.90	1	79.40	78.90	39	6,501	0.60%
2020/12/01	0	0.00	2	78.90	78.80	-2	6,622	-0.03%
2020/11/27	4	79.50	6	80.00	79.50	-2	7,176	-0.03%
2020/11/25	4	78.43	2	78.00	78.50	2	7,231	0.03%
2020/11/24	5	78.18	0	0.00	78.10	5	7,298	0.07%
2020/11/23	0	0.00	5	81.04	79.90	-5	7,265	-0.07%
2020/11/20	7	78.81	46	77.54	79.50	-39	7,224	-0.54%
2020/11/19	9	76.42	108	76.52	75.60	-99	7,241	-1.37%	大賣/
2020/11/18	0	0.00	22	75.62	75.10	-22	7,279	-0.30%
2020/11/17	5	74.90	10	74.70	74.70	-5	7,387	-0.07%
2020/11/16	173	74.14	0	0.00	73.90	173	7,636	2.27%	大買/鉅額交易
2020/11/09	2	73.30	2	73.70	73.80	0	9,208	0.00%
2020/11/06	1	72.80	3	73.10	72.70	-2	9,255	-0.02%
2020/11/05	2	72.00	0	0.00	72.00	2	9,277	0.02%
2020/10/30	13	71.85	3	71.50	71.80	10	9,541	0.10%
2020/10/29	7	71.54	10	70.98	71.30	-3	9,498	-0.03%
2020/10/28	21	73.31	6	74.47	71.90	15	9,376	0.16%
2020/10/27	0	0.00	1	79.80	79.80	-1	8,963	-0.01%
2020/10/23	1	79.60	0	0.00	79.10	1	9,172	0.01%
2020/10/22	20	79.30	0	0.00	78.90	20	9,317	0.21%
2020/10/21	1	80.20	0	0.00	78.70	1	9,496	0.01%
2020/10/13	0	0.00	2	76.40	76.50	-2	10,481	-0.02%
2020/10/12	2	75.60	0	0.00	76.00	2	10,497	0.02%
2020/10/08	0	0.00	2	77.90	77.20	-2	10,629	-0.02%
2020/10/06	2	76.00	0	0.00	76.70	2	11,080	0.02%
2020/10/05	0	0.00	1	76.10	77.30	-1	11,190	-0.01%
2020/09/30	2	77.05	4	75.50	75.50	-2	11,254	-0.02%
2020/09/29	2	80.05	3	77.17	76.30	-1	11,275	-0.01%
2020/09/28	3	80.47	0	0.00	80.60	3	11,179	0.03%
2020/09/23	0	0.00	1	82.10	81.10	-1	11,329	-0.01%
2020/09/16	0	0.00	2	81.80	80.90	-2	11,997	-0.02%
2020/09/15	2	81.00	10	81.00	81.30	-8	12,148	-0.07%
2020/09/11	0	0.00	10	79.00	79.20	-10	12,108	-0.08%
2020/09/10	0	0.00	10	77.60	77.60	-10	12,109	-0.08%
2020/09/08	1	77.60	0	0.00	77.60	1	12,117	0.01%
2020/09/07	3	81.23	24	80.43	79.10	-21	12,086	-0.17%
2020/09/04	21	82.69	0	0.00	82.80	21	12,063	0.17%
2020/09/03	1	84.80	0	0.00	85.10	1	12,021	0.01%
2020/09/02	4	83.65	0	0.00	82.60	4	11,870	0.03%
2020/09/01	0	0.00	1	85.80	85.70	-1	12,056	-0.01%
2020/08/27	1	89.30	1	89.30	89.70	0	12,491	0.00%
2020/08/26	30	88.77	0	0.00	88.30	30	12,498	0.24%
2020/08/25	1	89.80	2	89.35	91.50	-1	12,417	-0.01%
2020/08/24	2	85.95	0	0.00	86.60	2	12,271	0.02%
2020/08/20	0	0.00	3	85.17	83.50	-3	12,342	-0.02%
2020/08/19	3	92.80	0	0.00	88.80	3	12,143	0.02%
2020/08/18	15	91.75	28	90.17	91.40	-13	11,859	-0.11%
2020/08/17	22	89.38	9	89.22	86.50	13	11,437	0.11%
2020/08/14	3	85.40	3	86.30	85.50	0	11,215	0.00%
2020/08/11	0	0.00	5	81.22	82.00	-5	11,431	-0.04%
2020/08/10	1	80.30	0	0.00	80.10	1	11,944	0.01%
2020/08/07	0	0.00	1	82.40	82.40	-1	12,239	-0.01%
2020/08/06	1	82.50	1	83.30	82.50	0	12,885	0.00%
2020/08/05	2	85.20	0	0.00	85.50	2	13,069	0.02%
2020/08/03	3	82.93	0	0.00	82.50	3	13,113	0.02%
2020/07/31	0	0.00	1	84.20	84.00	-1	13,029	-0.01%
2020/07/30	0	0.00	5	85.60	86.50	-5	12,979	-0.04%
2020/07/29	3	83.90	0	0.00	83.60	3	12,920	0.02%
2020/07/28	1	85.00	1	84.50	84.40	0	12,794	0.00%
2020/07/27	2	83.40	18.1	84.64	84.70	-16.1	12,699	-0.13%
2020/07/24	16	83.17	18	83.46	82.40	-2	12,506	-0.02%
2020/07/23	6	78.08	3	78.33	78.70	3	12,017	0.02%
2020/07/21	0	0.00	1	74.10	74.40	-1	11,633	-0.01%
2020/07/20	1	73.30	0	0.00	73.90	1	11,496	0.01%
2020/07/17	1	73.20	1	73.40	73.20	0	11,448	0.00%
2020/07/16	0	0.00	1	73.60	72.10	-1	11,417	-0.01%
2020/07/15	2	72.00	1	72.20	72.00	1	11,392	0.01%
2020/07/14	0	0.00	33	73.44	73.70	-33	11,340	-0.29%
2020/07/13	10	75.19	2	74.60	72.10	8	11,228	0.07%
2020/07/10	0	0.00	30	71.92	72.00	-30	11,055	-0.27%
2020/07/09	10	70.60	2	70.90	70.80	8	11,008	0.07%
2020/07/07	3	71.47	1	70.50	70.50	2	10,759	0.02%
2020/07/03	2	69.80	8	70.43	70.30	-6	10,669	-0.06%
2020/07/02	0	0.00	14	68.37	69.30	-14	10,545	-0.13%
2020/07/01	6	68.27	25	68.14	68.10	-19	10,512	-0.18%
2020/06/30	0	0.00	2	65.80	65.50	-2	10,615	-0.02%
2020/06/29	1	65.70	1	65.50	66.00	0	10,749	0.00%
2020/06/24	12	65.48	2	66.30	65.40	10	10,793	0.09%
2020/06/23	5	66.26	11	66.70	66.90	-6	10,835	-0.06%
2020/06/22	1	65.60	21	65.18	65.10	-20	10,675	-0.19%
2020/06/19	1	64.20	0	0.00	63.00	1	10,546	0.01%
2020/06/18	0	0.00	1	64.70	64.80	-1	10,482	-0.01%
2020/06/17	31	64.37	20	64.50	64.50	11	10,439	0.11%
2020/06/16	0	0.00	21	64.77	64.90	-21	10,415	-0.20%
2020/06/12	1	61.90	1	62.10	63.00	0	10,376	0.00%
2020/06/10	1	63.60	2	63.00	63.60	-1	10,243	-0.01%
2020/06/09	50	64.12	0	0.00	63.50	50	10,246	0.49%
2020/06/08	65	66.91	19	68.15	64.30	46	10,178	0.45%
2020/06/05	8	67.50	73	67.12	69.10	-65	9,742	-0.67%
2020/06/04	5	63.20	2	63.50	62.90	3	9,343	0.03%
2020/06/03	0	0.00	20	62.40	62.40	-20	9,305	-0.21%
2020/06/02	6	60.50	0	0.00	61.80	6	9,274	0.06%
2020/06/01	1	59.40	10	61.50	61.60	-9	9,252	-0.10%
2020/05/29	2	60.30	2	60.30	59.00	0	9,246	0.00%
2020/05/28	2	60.40	13	59.84	59.60	-11	9,175	-0.12%
2020/05/27	12	63.99	0	0.00	61.30	12	9,125	0.13%
2020/05/26	21	62.64	24	62.40	63.50	-3	9,047	-0.03%
2020/05/25	7	62.26	6	62.07	63.10	1	9,010	0.01%
2020/05/22	3	61.60	6	62.12	61.40	-3	8,966	-0.03%
2020/05/21	4	63.83	2	63.25	63.50	2	8,986	0.02%
2020/05/20	38	62.74	0	0.00	62.60	38	9,153	0.42%
2020/05/19	42	63.56	68	63.31	62.60	-26	9,248	-0.28%
2020/05/18	29	61.77	30	62.12	62.00	-1	9,321	-0.01%
2020/05/15	50	61.48	62	61.44	62.40	-12	9,073	-0.13%
2020/05/14	36	59.85	15	60.32	58.90	21	8,670	0.24%
2020/05/13	93	59.78	117	58.06	59.50	-24	8,548	-0.28%	大賣/
2020/05/12	4	55.60	65	54.12	55.80	-61	8,300	-0.73%
2020/05/11	0	0.00	10	53.30	53.10	-10	8,239	-0.12%
2020/05/08	0	0.00	60	52.07	52.00	-60	8,525	-0.70%
2020/05/04	40	51.25	3	52.00	51.20	37	8,888	0.42%
2020/04/30	60	51.80	0	0.00	52.00	60	8,884	0.68%
2020/04/29	2	51.80	0	0.00	51.80	2	8,872	0.02%
2020/04/27	0	0.00	2	52.80	52.90	-2	8,901	-0.02%
2020/04/24	5	52.28	5	52.10	52.10	0	8,996	0.00%
2020/04/22	1	51.60	0	0.00	51.70	1	9,145	0.01%
2020/04/21	3	52.77	2	54.05	52.10	1	9,078	0.01%
2020/04/16	0	0.00	1	53.80	54.00	-1	8,864	-0.01%
2020/04/14	0	0.00	3	51.93	53.00	-3	8,667	-0.03%
2020/04/13	3	50.80	3	51.57	50.50	0	8,559	0.00%
2020/04/10	2	50.85	0	0.00	50.90	2	8,574	0.02%
2020/04/09	2	50.60	0	0.00	50.50	2	8,580	0.02%
2020/04/08	2	51.60	0	0.00	51.20	2	8,555	0.02%
2020/04/07	2	51.90	20	52.39	51.70	-18	8,548	-0.21%
2020/04/06	20	52.08	4	53.00	52.40	16	8,511	0.19%
2020/04/01	2	51.90	5	52.32	52.50	-3	8,404	-0.04%
2020/03/31	3	47.55	14	50.78	51.00	-11	8,180	-0.13%
2020/03/30	7	46.88	9	46.90	46.85	-2	7,938	-0.03%
2020/03/27	0	0.00	2	47.15	46.85	-2	7,876	-0.03%
2020/03/26	1	43.70	1	44.40	44.20	0	7,753	0.00%
2020/03/25	3	41.10	0	0.00	43.60	3	7,689	0.04%
2020/03/24	1	39.20	0	0.00	39.65	1	7,664	0.01%
2020/03/20	4	40.78	5	40.00	40.50	-1	7,849	-0.01%
2020/03/19	5	38.50	10	38.35	38.15	-5	7,824	-0.06%
2020/03/17	0	0.00	1	44.00	42.60	-1	7,660	-0.01%
2020/03/16	1	45.50	0	0.00	43.75	1	7,611	0.01%
2020/03/10	0	0.00	18	49.01	49.60	-18	7,263	-0.25%
2020/03/09	0	0.00	11	51.31	50.10	-11	7,117	-0.15%
2020/03/06	1	52.40	5	52.60	52.60	-4	7,020	-0.06%
2020/03/03	2	52.90	24	52.71	52.60	-22	6,897	-0.32%
2020/03/02	10	53.10	6	51.87	52.20	4	6,841	0.06%
2020/02/27	2	53.65	12	52.56	52.10	-10	6,759	-0.15%
2020/02/26	8	53.96	1	54.30	53.90	7	6,686	0.10%
2020/02/25	35	54.40	0	0.00	54.40	35	6,672	0.52%
2020/02/24	3	54.63	42	55.20	55.30	-39	6,702	-0.58%
2020/02/21	45	55.15	0	0.00	54.90	45	6,633	0.68%
2020/02/20	7	56.84	1	58.00	58.00	6	6,321	0.09%
2020/02/19	86	58.62	13	59.82	57.70	73	6,154	1.19%
2020/02/18	1	58.20	1	58.00	58.30	0	6,006	0.00%
2020/02/17	1	59.10	20	59.40	58.70	-19	5,922	-0.32%
2020/02/14	6	58.75	5	58.58	58.90	1	5,789	0.02%
2020/02/13	5	56.86	93	58.00	59.00	-88	5,527	-1.59%
2020/02/12	2	56.50	30	55.95	56.00	-28	5,085	-0.55%
2020/02/11	20	55.05	61	55.61	55.80	-41	4,882	-0.84%
2020/02/10	2	53.50	103	53.06	54.30	-101	4,523	-2.23%	大賣/鉅額交易
2020/02/07	0	0.00	80	52.56	51.90	-80	4,220	-1.90%
2020/02/06	1	52.00	10	51.90	52.20	-9	4,323	-0.21%
2020/02/05	1	50.90	50	51.68	51.40	-49	4,346	-1.13%
2020/02/04	100	50.90	110	50.93	50.90	-10	4,316	-0.23%	大賣/
2020/01/30	0	0.00	7	50.54	50.80	-7	4,358	-0.16%
2020/01/20	2	52.15	0	0.00	52.20	2	4,395	0.05%
2020/01/17	0	0.00	30	51.90	51.90	-30	4,311	-0.70%
2020/01/16	0	0.00	37	51.30	51.20	-37	4,218	-0.88%
2020/01/10	0	0.00	4	50.80	50.40	-4	4,370	-0.09%
2020/01/09	50	50.30	50	50.30	50.20	0	4,397	0.00%
2020/01/08	1	50.10	10	50.50	50.30	-9	4,419	-0.20%
2020/01/07	0	0.00	1	49.65	49.60	-1	4,413	-0.02%
2020/01/03	1	50.00	0	0.00	50.20	1	4,428	0.02%
2020/01/02	5	50.20	0	0.00	50.00	5	4,433	0.11%
2019/12/31	41	49.75	0	0.00	49.70	41	4,409	0.93%
2019/12/30	53	50.10	0	0.00	50.10	53	4,382	1.21%
2019/12/27	2	50.80	0	0.00	50.50	2	4,349	0.05%
2019/12/26	54	50.74	1	50.70	50.70	53	4,383	1.21%
2019/12/23	90	51.19	0	0.00	50.90	90	4,519	1.99%
2019/12/20	10	52.40	0	0.00	52.00	10	4,684	0.21%
2019/12/19	0	0.00	14	52.77	52.40	-14	4,869	-0.29%
2019/12/18	2	52.80	66	52.46	52.70	-64	4,889	-1.31%
2019/12/16	20	50.80	2	50.70	51.20	18	4,757	0.38%
2019/12/13	0	0.00	20	51.50	51.10	-20	4,738	-0.42%
2019/12/12	3	51.10	10	51.20	50.80	-7	4,715	-0.15%
2019/12/11	1	51.00	5	51.00	50.80	-4	4,746	-0.08%
2019/12/09	2	50.90	0	0.00	50.70	2	4,863	0.04%
2019/12/06	1	50.60	0	0.00	50.50	1	4,915	0.02%
2019/12/05	5	50.56	0	0.00	50.50	5	5,072	0.10%
2019/12/04	4	50.48	0	0.00	50.40	4	5,144	0.08%
2019/12/02	5	50.10	11	50.84	50.70	-6	5,346	-0.11%
2019/11/29	2	50.40	1	50.40	50.30	1	5,368	0.02%
2019/11/28	10	50.90	12	50.88	50.80	-2	5,511	-0.04%
2019/11/26	20	51.20	0	0.00	51.40	20	5,572	0.36%
2019/11/25	30	51.47	30	51.47	51.40	0	5,592	0.00%
2019/11/21	4	51.95	84	51.80	51.80	-80	5,816	-1.38%
2019/11/20	1	51.10	0	0.00	51.10	1	5,795	0.02%
2019/11/19	5	50.70	0	0.00	50.80	5	5,872	0.09%
2019/11/18	0	0.00	10	50.50	50.40	-10	6,032	-0.17%
2019/11/15	1	49.10	0	0.00	49.05	1	6,428	0.02%
2019/11/14	20	49.30	0	0.00	49.40	20	6,653	0.30%
2019/11/13	5	50.10	4	50.20	49.95	1	6,828	0.01%
2019/11/12	2	51.00	1	51.00	51.30	1	6,907	0.01%
2019/11/08	2	51.30	0	0.00	51.20	2	7,213	0.03%
2019/11/07	10	51.10	0	0.00	51.10	10	7,432	0.13%
2019/11/06	1	51.90	0	0.00	51.90	1	7,483	0.01%
2019/11/05	19	52.56	28	52.76	52.60	-9	7,449	-0.12%
2019/11/04	24	51.02	0	0.00	52.30	24	7,357	0.33%
2019/11/01	40	51.03	40	51.03	51.20	0	7,285	0.00%
2019/10/31	50	51.00	50	51.00	50.90	0	7,342	0.00%
2019/10/30	15	50.70	1	52.10	50.70	14	7,389	0.19%
2019/10/28	20	51.50	25	51.50	51.50	-5	7,324	-0.07%
2019/10/24	1	49.95	0	0.00	50.20	1	7,216	0.01%
2019/10/22	5	49.45	0	0.00	50.00	5	7,270	0.07%
2019/10/21	2	49.38	0	0.00	49.30	2	7,251	0.03%
2019/10/08	20	49.70	0	0.00	49.70	20	7,693	0.26%
2019/09/27	20	49.80	2	50.50	49.65	18	8,032	0.22%
2019/09/26	50	51.22	0	0.00	51.10	50	8,010	0.62%
2019/09/25	42	52.16	0	0.00	51.80	42	8,066	0.52%
2019/09/24	0	0.00	24	53.68	53.90	-24	7,979	-0.30%
2019/09/23	0	0.00	20	52.10	52.30	-20	7,952	-0.25%
2019/09/20	1	51.70	10	51.80	51.10	-9	8,281	-0.11%
2019/09/18	0	0.00	1	51.60	51.10	-1	8,555	-0.01%
2019/09/17	20	51.20	0	0.00	51.20	20	8,635	0.23%
2019/09/16	1	51.70	0	0.00	51.70	1	8,714	0.01%
2019/09/11	35	52.60	11	53.83	52.30	24	8,823	0.27%
2019/09/09	2	53.30	38	53.32	53.30	-36	8,780	-0.41%
2019/09/05	2	52.70	40	51.80	52.40	-38	8,571	-0.44%
2019/09/04	44	50.84	0	0.00	50.70	44	8,444	0.52%
2019/09/03	20	51.10	0	0.00	51.30	20	8,423	0.24%
2019/09/02	2	51.40	5	50.90	51.40	-3	8,407	-0.04%
2019/08/27	0	0.00	1	52.70	52.20	-1	8,115	-0.01%
2019/08/26	2	53.80	0	0.00	52.70	2	8,061	0.02%
2019/08/23	0	0.00	1	53.30	53.00	-1	7,872	-0.01%
2019/08/22	0	0.00	21	53.30	53.30	-21	7,829	-0.27%
2019/08/21	18	53.23	53	52.98	53.10	-35	7,731	-0.45%
2019/08/20	9	51.82	21	51.89	52.80	-12	7,524	-0.16%
2019/08/19	5	50.72	92	50.60	50.80	-87	7,070	-1.23%
2019/08/16	0	0.00	20	49.35	49.60	-20	6,718	-0.30%
2019/08/14	25	48.32	9	49.91	48.20	16	6,395	0.25%
2019/08/13	30	49.20	71	50.03	49.40	-41	6,243	-0.66%
2019/08/12	15	49.15	0	0.00	49.45	15	6,127	0.24%
2019/08/06	11	45.30	1	44.90	46.50	10	5,914	0.17%
2019/08/05	0	0.00	40	45.10	45.60	-40	5,859	-0.68%
2019/08/02	1	45.60	0	0.00	45.20	1	5,864	0.02%
2019/07/30	40	47.30	0	0.00	47.30	40	5,716	0.70%
2019/07/25	40	48.68	40	49.53	48.75	0	5,664	0.00%
2019/07/23	0	0.00	20	49.05	49.00	-20	5,588	-0.36%
2019/07/22	0	0.00	1	48.25	48.35	-1	5,537	-0.02%
2019/07/19	1	48.00	0	0.00	48.20	1	5,577	0.02%
2019/07/18	50	48.11	0	0.00	48.05	50	5,493	0.91%
2019/07/16	20	48.90	0	0.00	48.80	20	5,380	0.37%
2019/07/15	312	49.97	1	49.90	49.90	311	5,272	5.90%	大買/鉅額交易
2019/07/12	2	53.50	305	53.47	53.50	-303	5,095	-5.95%	大賣/鉅額交易
2019/07/11	5	52.80	0	0.00	52.80	5	5,063	0.10%
2019/07/05	0	0.00	1	54.50	54.70	-1	4,867	-0.02%
2019/07/04	4	54.60	16	55.08	54.60	-12	4,792	-0.25%
2019/07/01	12	53.83	13	53.54	53.80	-1	4,823	-0.02%
2019/06/28	1	52.00	3	52.40	53.20	-2	4,739	-0.04%
2019/06/27	5	52.00	2	52.60	53.40	3	4,581	0.07%
2019/06/26	0	0.00	38	49.44	50.00	-38	4,170	-0.91%
2019/06/25	27	47.25	34	47.87	47.75	-7	3,984	-0.18%
2019/06/24	5	46.60	5	47.35	46.90	0	3,885	0.00%
2019/06/21	20	46.65	0	0.00	46.40	20	3,819	0.52%
2019/06/20	20	47.75	0	0.00	47.50	20	3,768	0.53%
2019/06/19	0	0.00	21	48.39	48.50	-21	3,870	-0.54%
2019/06/18	0	0.00	25	46.97	47.05	-25	4,005	-0.62%
2019/06/13	0	0.00	1	44.80	44.55	-1	4,114	-0.02%
2019/06/12	2	44.18	2	44.63	44.45	0	4,140	0.00%
2019/06/11	42	44.54	3	44.53	44.45	39	4,158	0.94%
2019/06/10	0	0.00	1	45.40	45.20	-1	4,144	-0.02%
2019/06/03	5	45.05	0	0.00	44.90	5	4,364	0.11%
2019/05/30	1	44.70	0	0.00	44.60	1	4,523	0.02%
2019/05/29	2	44.23	1	44.60	44.40	1	4,598	0.02%
2019/05/28	1	45.65	0	0.00	45.35	1	4,723	0.02%
2019/05/24	1	44.35	0	0.00	44.50	1	5,182	0.02%
2019/05/23	0	0.00	1	44.00	43.90	-1	5,306	-0.02%
2019/05/20	1	44.95	0	0.00	44.75	1	5,978	0.02%
2019/05/16	1	45.00	0	0.00	44.95	1	6,412	0.02%
2019/05/15	0	0.00	6	48.00	46.80	-6	6,446	-0.09%
2019/05/09	1	47.00	0	0.00	47.20	1	6,687	0.01%
2019/05/08	5	48.40	0	0.00	48.55	5	6,683	0.07%
2019/05/06	4	48.65	0	0.00	48.05	4	6,786	0.06%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/04/29	0	0.00	3	49.45	49.60	-3	6,982	-0.04%
2019/04/25	70	51.49	0	0.00	51.30	70	7,103	0.99%
2019/04/24	3	51.60	80	52.33	52.80	-77	7,086	-1.09%
2019/04/23	0	0.00	10	51.50	51.20	-10	7,089	-0.14%
2019/04/19	9	51.50	0	0.00	51.50	9	7,234	0.12%
2019/04/18	22	51.20	0	0.00	51.20	22	7,282	0.30%
2019/04/17	0	0.00	32	52.81	52.40	-32	7,451	-0.43%
2019/04/12	0	0.00	1	50.10	49.90	-1	7,649	-0.01%
2019/04/11	0	0.00	1	51.20	50.80	-1	7,721	-0.01%
2019/04/10	30	51.50	0	0.00	51.00	30	7,800	0.38%
2019/04/09	0	0.00	40	52.20	52.30	-40	7,968	-0.50%
2019/04/03	0	0.00	25	51.33	51.20	-25	8,665	-0.29%
2019/04/02	0	0.00	10	49.65	49.80	-10	9,014	-0.11%
2019/04/01	0	0.00	10	49.85	49.30	-10	9,380	-0.11%
2019/03/29	0	0.00	35	49.16	49.10	-35	9,440	-0.37%
2019/03/28	0	0.00	5	49.04	49.05	-5	9,726	-0.05%
2019/03/27	1	48.90	10	49.00	49.00	-9	9,779	-0.09%
2019/03/26	0	0.00	2	49.40	49.30	-2	9,742	-0.02%
2019/03/25	0	0.00	10	49.25	49.15	-10	9,760	-0.10%
2019/03/22	0	0.00	3	50.23	50.50	-3	9,734	-0.03%
2019/03/21	2	50.20	63	49.21	50.50	-61	9,659	-0.63%
2019/03/20	0	0.00	5	48.10	48.00	-5	9,503	-0.05%
2019/03/19	0	0.00	22	48.08	48.00	-22	9,530	-0.23%
2019/03/18	0	0.00	47	46.70	47.40	-47	9,614	-0.49%
2019/03/15	3	46.13	2	46.15	45.65	1	9,592	0.01%
2019/03/14	42	46.06	0	0.00	45.95	42	9,587	0.44%
2019/03/13	30	46.25	1	46.30	46.25	29	9,640	0.30%
2019/03/12	25	46.53	0	0.00	46.65	25	9,668	0.26%
2019/03/11	10	46.25	0	0.00	46.65	10	9,782	0.10%
2019/03/08	1	46.35	0	0.00	46.35	1	9,850	0.01%
2019/03/07	0	0.00	1	47.40	46.70	-1	9,953	-0.01%
2019/03/06	80	47.50	52	48.46	47.75	28	10,031	0.28%
2019/03/05	10	47.90	0	0.00	47.75	10	10,119	0.10%
2019/03/04	0	0.00	10	48.85	48.90	-10	10,064	-0.10%
2019/02/27	6	48.03	2	48.40	47.90	4	10,060	0.04%
2019/02/26	63	47.52	66	48.31	47.70	-3	9,914	-0.03%
2019/02/25	0	0.00	21	46.17	46.10	-21	9,622	-0.22%
2019/02/22	2	45.75	12	45.63	45.60	-10	9,614	-0.10%
2019/02/21	50	45.55	57	45.65	45.50	-7	9,562	-0.07%
2019/02/20	0	0.00	31	45.27	46.00	-31	9,284	-0.33%
2019/02/19	5	44.80	15	44.63	44.80	-10	9,157	-0.11%
2019/02/18	5	44.60	60	44.54	44.65	-55	9,236	-0.60%
2019/02/15	29	43.79	87	43.97	44.00	-58	9,092	-0.64%
2019/02/14	0	0.00	1	42.80	42.95	-1	8,790	-0.01%
2019/02/13	0	0.00	20	41.94	42.90	-20	8,705	-0.23%
2019/02/12	22	41.74	20	42.00	41.70	2	8,571	0.02%
2019/02/11	0	0.00	40	40.48	40.75	-40	8,450	-0.47%
2019/01/28	2	40.25	0	0.00	40.30	2	8,391	0.02%
2019/01/25	10	40.10	20	40.30	40.00	-10	8,403	-0.12%
2019/01/24	140	40.24	2	40.40	39.95	138	8,410	1.64%	大買/鉅額交易
2019/01/23	1	40.25	2	39.95	40.80	-1	8,328	-0.01%
2019/01/22	0	0.00	2	40.30	39.85	-2	8,344	-0.02%
2019/01/21	1	40.40	21	40.26	40.40	-20	8,351	-0.24%
2019/01/18	80	40.19	80	40.19	39.80	0	8,403	0.00%
2019/01/17	2	40.28	0	0.00	39.85	2	8,447	0.02%
2019/01/16	4	40.25	0	0.00	39.70	4	8,393	0.05%
2019/01/15	0	0.00	20	39.43	39.80	-20	8,382	-0.24%
2019/01/14	71	38.95	0	0.00	38.90	71	8,399	0.85%
2019/01/11	90	39.75	0	0.00	39.50	90	8,398	1.07%
2019/01/10	21	39.76	4	39.60	40.15	17	8,360	0.20%
2019/01/09	23	39.89	1	40.25	39.80	22	8,352	0.26%
2019/01/08	4	41.11	3	41.18	40.85	1	8,174	0.01%
2019/01/07	0	0.00	36	40.28	41.15	-36	8,064	-0.45%
2019/01/04	5	38.10	14	39.20	39.20	-9	7,973	-0.11%
2019/01/03	32	38.61	0	0.00	38.65	32	7,928	0.40%
2019/01/02	2	39.63	0	0.00	39.40	2	7,860	0.03%
2018/12/28	4	40.29	0	0.00	40.20	4	7,801	0.05%
2018/12/27	12	41.73	6	41.87	40.45	6	7,688	0.08%
2018/12/26	54	42.46	7	41.59	41.30	47	7,361	0.64%
2018/12/25	9	43.78	130	43.41	44.90	-121	6,817	-1.77%	大賣/鉅額交易
2018/12/24	0	0.00	67	42.37	43.55	-67	6,266	-1.07%
2018/12/22	9	39.82	20	40.00	39.70	-11	5,869	-0.19%
2018/12/21	1	38.60	29	39.26	38.75	-28	5,801	-0.48%
2018/12/19	2	38.40	0	0.00	38.10	2	5,469	0.04%
2018/12/14	6	38.01	0	0.00	38.15	6	5,426	0.11%
2018/12/13	46	38.73	0	0.00	38.70	46	5,354	0.86%
2018/12/12	20	39.05	0	0.00	39.05	20	5,307	0.38%
2018/12/11	42	39.55	0	0.00	39.00	42	5,259	0.80%
2018/12/10	0	0.00	1	40.30	40.80	-1	5,168	-0.02%
2018/12/07	1	40.05	0	0.00	40.05	1	5,145	0.02%
2018/12/06	22	39.55	1	40.00	39.20	21	5,147	0.41%
2018/12/05	1	40.40	0	0.00	40.95	1	5,118	0.02%
2018/12/04	26	41.77	21	42.03	41.70	5	5,152	0.10%
2018/12/03	23	40.10	0	0.00	41.10	23	5,077	0.45%
2018/11/30	1	38.45	0	0.00	38.85	1	4,964	0.02%
2018/11/29	31	39.49	0	0.00	38.60	31	4,884	0.63%
2018/11/28	0	0.00	5	38.80	39.40	-5	4,733	-0.11%
2018/11/27	5	37.25	0	0.00	37.15	5	4,594	0.11%
2018/11/22	1	38.60	2	38.15	38.00	-1	4,684	-0.02%
2018/11/21	1	36.80	14	37.06	37.05	-13	4,700	-0.28%
2018/11/20	2	38.33	0	0.00	38.25	2	4,633	0.04%
2018/11/16	6	37.39	6	38.04	38.50	0	4,576	0.00%
2018/11/15	3	38.28	1	38.30	38.30	2	4,481	0.04%
2018/11/08	51	41.73	0	0.00	41.30	51	5,188	0.98%
2018/11/05	0	0.00	1	41.35	41.50	-1	5,310	-0.02%
2018/10/29	2	40.85	2	40.20	39.90	0	5,366	0.00%
2018/10/26	0	0.00	1	39.55	40.20	-1	5,447	-0.02%
2018/10/25	2	37.38	0	0.00	39.00	2	5,461	0.04%
2018/10/17	62	41.91	60	41.95	40.65	2	6,369	0.03%
2018/10/16	7	42.21	0	0.00	41.70	7	6,429	0.11%
2018/10/11	0	0.00	1	42.30	41.70	-1	6,817	-0.01%
2018/10/08	60	47.45	60	47.45	47.60	0	6,735	0.00%
2018/10/05	6	46.68	2	46.55	46.15	4	6,728	0.06%
2018/10/02	20	48.80	5	48.85	48.80	15	6,824	0.22%
2018/09/28	5	48.00	0	0.00	48.20	5	6,966	0.07%
2018/09/26	1	48.20	0	0.00	48.20	1	7,165	0.01%
2018/09/25	10	48.90	0	0.00	49.00	10	7,155	0.14%
2018/09/19	5	50.10	1	49.95	49.90	4	7,207	0.06%
2018/09/18	30	50.03	0	0.00	50.00	30	7,229	0.41%
2018/09/17	1	51.30	5	51.50	51.60	-4	7,234	-0.06%
2018/09/14	0	0.00	40	51.73	51.90	-40	7,293	-0.55%
2018/09/13	31	48.70	0	0.00	48.60	31	7,376	0.42%
2018/09/12	40	49.43	30	49.50	49.20	10	7,430	0.13%
2018/09/11	5	49.65	0	0.00	50.10	5	7,486	0.07%
2018/09/07	94	50.37	21	51.07	49.70	73	7,645	0.95%
2018/09/06	21	51.72	1	52.50	51.70	20	7,630	0.26%
2018/09/05	71	52.39	0	0.00	52.30	71	7,654	0.93%
2018/09/04	1	52.20	0	0.00	52.30	1	7,692	0.01%
2018/09/03	20	52.30	0	0.00	52.00	20	7,880	0.25%
2018/08/30	0	0.00	1	51.90	51.30	-1	8,074	-0.01%
2018/08/29	6	54.05	3	53.77	53.00	3	8,043	0.04%
2018/08/22	3	51.57	0	0.00	51.30	3	8,319	0.04%
2018/08/21	0	0.00	2	51.60	52.00	-2	8,311	-0.02%
2018/08/17	1	50.60	1	51.20	50.30	0	8,296	0.00%
2018/08/15	62	54.80	0	0.00	54.40	62	8,285	0.75%
2018/08/13	1	55.70	0	0.00	54.80	1	8,390	0.01%
2018/08/10	40	57.25	19	57.57	57.20	21	8,745	0.24%
2018/08/09	13	57.35	10	58.00	57.10	3	9,040	0.03%
2018/08/08	10	57.40	13	58.69	57.40	-3	9,330	-0.03%
2018/08/07	13	57.42	1	57.50	57.60	12	9,430	0.13%
2018/08/06	0	0.00	1	58.20	58.20	-1	9,564	-0.01%
2018/08/03	16	59.05	0	0.00	58.90	16	9,636	0.17%
2018/08/02	2	59.00	5	59.66	58.80	-3	9,871	-0.03%
2018/08/01	2	61.80	0	0.00	61.40	2	9,899	0.02%
2018/07/30	2	61.30	0	0.00	60.30	2	9,961	0.02%
2018/07/27	3	63.80	2	63.15	62.70	1	9,989	0.01%
2018/07/26	25	63.71	2	64.10	63.40	23	9,945	0.23%
2018/07/25	5	66.32	34	66.38	66.30	-29	9,752	-0.30%
2018/07/24	1	62.60	2	59.70	62.40	-1	9,346	-0.01%
2018/07/23	4	58.03	2	58.70	57.70	2	9,108	0.02%
2018/07/20	23	59.83	0	0.00	58.00	23	9,078	0.25%
2018/07/19	10	61.40	10	61.40	61.10	0	8,995	0.00%
2018/07/06	0	0.00	11	64.62	64.20	-11	9,259	-0.12%
2018/07/05	21	64.74	0	0.00	63.70	21	9,486	0.22%
2018/07/04	0	0.00	10	67.10	67.70	-10	9,449	-0.11%
2018/07/03	1	65.30	0	0.00	65.00	1	9,552	0.01%
2018/07/02	10	66.30	0	0.00	66.30	10	9,586	0.10%
2018/06/29	0	0.00	10	66.90	67.40	-10	9,666	-0.10%
2018/06/28	10	66.10	0	0.00	65.30	10	9,593	0.10%
2018/06/22	10	70.50	0	0.00	67.50	10	9,587	0.10%
2018/06/21	53	72.71	20	74.25	71.60	33	9,489	0.35%
2018/06/20	61	73.62	21	73.96	73.60	40	9,533	0.42%
2018/06/19	1	76.80	40	75.03	76.50	-39	9,505	-0.41%
2018/06/15	40	74.43	0	0.00	73.90	40	9,390	0.43%
2018/06/12	0	0.00	3	76.10	77.20	-3	9,510	-0.03%
2018/06/11	0	0.00	3	75.93	77.50	-3	9,498	-0.03%
2018/06/08	5	75.02	14	74.81	74.50	-9	9,390	-0.10%
2018/06/07	15	74.39	0	0.00	74.30	15	9,394	0.16%
2018/06/06	0	0.00	1	77.30	76.40	-1	9,451	-0.01%
2018/06/05	2	79.75	0	0.00	76.20	2	9,464	0.02%
2018/05/31	1	80.70	1	81.40	79.10	0	9,878	0.00%
2018/05/29	0	0.00	2	81.00	80.80	-2	9,810	-0.02%
2018/05/25	1	86.40	8	83.90	83.50	-7	9,755	-0.07%
2018/05/22	8	84.50	12	86.00	88.80	-4	9,591	-0.04%
2018/05/21	5	86.88	3	87.70	86.30	2	9,635	0.02%
2018/05/18	4	85.80	29	81.50	85.20	-25	9,483	-0.26%
2018/05/16	33	80.37	6	79.63	75.60	27	9,016	0.30%
2018/05/15	4	78.25	4	77.63	79.10	0	8,824	0.00%
2018/05/14	10	77.00	11	76.05	77.50	-1	8,869	-0.01%
2018/05/11	0	0.00	2	75.15	75.90	-2	8,772	-0.02%
2018/05/10	15	75.25	3	75.00	76.00	12	8,738	0.14%
2018/05/09	0	0.00	1	71.70	71.90	-1	8,561	-0.01%
2018/05/08	1	70.00	1	70.80	69.60	0	8,500	0.00%
2018/05/07	1	71.00	2	71.20	71.60	-1	8,561	-0.01%
2018/05/04	1	66.80	0	0.00	69.30	1	8,656	0.01%
2018/05/02	6	66.00	0	0.00	64.70	6	8,727	0.07%
2018/04/24	0	0.00	4	64.00	65.90	-4	9,217	-0.04%
2018/04/23	0	0.00	2	63.50	65.40	-2	9,242	-0.02%
2018/04/17	2	67.20	0	0.00	65.80	2	9,534	0.02%
2018/04/11	0	0.00	4	70.68	73.20	-4	9,756	-0.04%
2018/04/10	1	68.50	0	0.00	67.80	1	9,676	0.01%
2018/04/09	2	69.55	1	70.00	70.00	1	9,651	0.01%
2018/04/03	0	0.00	1	69.00	68.50	-1	9,496	-0.01%
2018/03/29	1	67.80	0	0.00	67.90	1	9,346	0.01%
2018/03/20	0	0.00	1	67.20	67.20	-1	9,688	-0.01%
2018/03/16	1	66.20	0	0.00	69.10	1	9,671	0.01%
2018/03/13	1	66.70	0	0.00	66.30	1	9,590	0.01%
2018/03/12	1	67.10	1	65.70	66.60	0	9,519	0.00%
2018/03/09	2	69.55	0	0.00	69.40	2	9,414	0.02%
2018/03/08	15	74.30	16	75.90	72.40	-1	9,334	-0.01%
2018/02/23	1	75.40	0	0.00	72.10	1	8,758	0.01%
2018/02/22	0	0.00	1	73.20	72.50	-1	8,743	-0.01%
2018/02/21	2	71.60	0	0.00	74.10	2	8,709	0.02%
2018/02/12	0	0.00	2	68.10	67.40	-2	8,591	-0.02%
2018/02/08	0	0.00	2	67.60	67.00	-2	8,355	-0.02%
2018/02/06	2	65.20	2	65.00	64.70	0	8,225	0.00%
2018/02/01	2	73.75	2	74.20	71.70	0	8,375	0.00%
2018/01/31	1	73.10	0	0.00	72.70	1	8,392	0.01%
2018/01/30	3	73.13	2	72.95	74.20	1	8,342	0.01%
2018/01/29	2	74.35	2	74.85	75.00	0	8,311	0.00%
2018/01/26	1	70.90	0	0.00	70.40	1	8,146	0.01%
2018/01/25	3	72.00	2	72.45	72.80	1	8,089	0.01%
2018/01/24	7	72.11	7	71.36	70.30	0	8,017	0.00%
2018/01/23	1	66.80	6	67.83	67.00	-5	7,896	-0.06%
2018/01/22	1	65.80	0	0.00	67.30	1	7,883	0.01%
2018/01/18	1	64.20	0	0.00	64.20	1	7,966	0.01%
2018/01/17	0	0.00	1	63.20	65.20	-1	8,030	-0.01%
2018/01/12	5	65.30	1	65.40	65.60	4	8,190	0.05%
2018/01/11	10	64.50	11	67.07	68.00	-1	8,023	-0.01%
2018/01/10	1	61.90	1	63.00	61.90	0	7,768	0.00%
2018/01/09	23	62.34	13	62.78	61.50	10	7,634	0.13%
2018/01/08	0	0.00	10	60.63	61.00	-10	7,466	-0.13%
2018/01/03	0	0.00	7	54.31	55.30	-7	6,888	-0.10%
2018/01/02	3	52.80	0	0.00	52.80	3	6,782	0.04%