技嘉 (2376)-統一-台中券商分點個股進出

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
284.0
漲跌
▲1.0
漲幅
+0.35%
成交量
5,446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(已收盤)

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

技嘉 (2376)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/11/25	9	285.17	10	288.95	283.00	-1	7,761	-0.01%
2024/11/22	76.2	282.71	7.1	284.07	281.50	69	8,063	0.86%
2024/11/21	3	280.17	3	281.17	280.00	0	8,053	0.00%
2024/11/20	3.3	283.80	8	282.38	279.00	-4.7	8,019	-0.06%
2024/11/19	4.2	279.08	22.1	282.82	282.50	-17.9	8,023	-0.22%
2024/11/18	22.3	273.56	87.1	274.45	275.50	-64.8	8,023	-0.81%
2024/11/15	53.9	280.08	27	284.72	282.50	26.9	7,966	0.34%
2024/11/14	57.3	294.09	5	295.00	291.00	52.3	8,054	0.65%
2024/11/13	18.1	293.96	1	298.50	300.50	17.1	8,294	0.21%
2024/11/12	105	297.40	4	296.63	295.00	101	8,330	1.21%	大買/
2024/11/11	19	306.29	4.1	306.01	303.00	14.9	8,296	0.18%
2024/11/08	9.1	305.48	28	305.63	305.50	-18.9	8,338	-0.23%
2024/11/07	23	305.93	44	306.25	304.50	-21	8,370	-0.25%
2024/11/06	30	303.22	86.4	303.36	303.00	-56.4	8,387	-0.67%
2024/11/05	41	292.27	132.6	289.74	294.00	-91.6	8,082	-1.13%	大賣/
2024/11/04	47	281.18	8.1	281.38	278.50	38.9	7,817	0.50%
2024/11/01	23.9	268.23	100.3	277.17	282.00	-76.4	7,795	-0.98%
2024/10/30	1.1	262.55	1	265.00	261.50	0.1	7,580	0.00%
2024/10/29	33.4	265.86	29	264.00	263.50	4.4	7,681	0.06%
2024/10/28	101	270.59	0	0.00	271.00	101	7,723	1.31%	大買/鉅額交易
2024/10/25	17	273.26	6.4	275.05	275.00	10.6	7,812	0.14%
2024/10/24	29.1	271.83	13	272.08	270.00	16.1	7,960	0.20%
2024/10/23	78.4	272.63	43	274.44	276.50	35.4	8,034	0.44%
2024/10/22	1	273.50	50.2	272.17	274.00	-49.2	8,029	-0.61%
2024/10/21	1	271.50	14	270.79	269.00	-13	8,058	-0.16%
2024/10/18	16.1	271.46	18	274.14	267.50	-1.9	8,164	-0.02%
2024/10/17	71	271.25	19.8	273.24	270.50	51.2	8,199	0.62%
2024/10/16	46	264.76	7	266.64	265.00	39	8,328	0.47%
2024/10/15	3.2	268.84	65	269.80	268.50	-61.8	8,397	-0.74%
2024/10/14	50.2	263.95	0.3	264.00	264.50	49.9	8,396	0.59%
2024/10/11	1	265.00	29	266.67	266.00	-28	8,451	-0.33%
2024/10/09	18	264.31	19	265.16	260.50	-1	8,505	-0.01%
2024/10/08	19	263.53	18	265.25	265.00	1	8,555	0.01%
2024/10/07	4	266.25	26.1	267.25	268.00	-22.1	8,745	-0.25%
2024/10/04	14	262.75	8	265.38	263.00	6	8,893	0.07%
2024/10/01	0	0.00	0.1	263.00	258.00	-0.1	8,866	0.00%
2024/09/30	54.1	261.80	6	260.75	258.50	48.1	8,902	0.54%
2024/09/27	23	265.48	13	266.12	266.00	10	8,889	0.11%
2024/09/26	48.1	263.74	27	263.76	263.50	21.1	8,890	0.24%
2024/09/25	19.3	266.44	30.1	266.27	263.00	-10.7	8,852	-0.12%
2024/09/24	29.1	259.26	4	262.75	263.00	25.1	8,777	0.29%
2024/09/23	4	259.75	9.3	261.66	262.00	-5.3	8,783	-0.06%
2024/09/20	15.2	257.28	13.1	259.46	255.00	2.2	8,774	0.02%
2024/09/19	3.2	251.88	31.2	250.56	255.50	-28	8,752	-0.32%
2024/09/18	30.2	248.47	0	0.00	246.00	30.2	8,769	0.34%
2024/09/16	1	250.50	5	253.20	251.50	-4	8,807	-0.05%
2024/09/13	6	249.58	18	252.00	251.50	-12	8,923	-0.13%
2024/09/12	2	251.50	36.2	252.00	252.50	-34.2	9,157	-0.37%
2024/09/11	16	242.97	4	244.88	242.50	12	9,167	0.13%
2024/09/10	53	247.37	49	243.15	239.00	4	9,283	0.04%
2024/09/09	37.1	247.69	1.3	249.70	249.00	35.9	9,260	0.39%
2024/09/06	33	248.55	25.1	251.00	252.50	8	9,287	0.09%
2024/09/05	7.2	246.45	7.1	246.56	242.50	0.1	9,291	0.00%
2024/09/04	28.6	245.84	9	248.67	244.50	19.6	9,365	0.21%
2024/09/03	10	258.45	29.2	257.61	260.50	-19.2	9,330	-0.21%
2024/09/02	44.4	258.69	43.2	258.81	255.00	1.2	9,302	0.01%
2024/08/30	6	261.50	13	262.38	261.00	-7	9,327	-0.08%
2024/08/29	15	257.43	19.2	260.66	262.00	-4.2	9,354	-0.04%
2024/08/28	9	265.28	27	267.41	266.50	-18	9,369	-0.19%
2024/08/27	23	265.04	20.2	267.00	266.50	2.8	9,470	0.03%
2024/08/26	86.2	269.93	80.6	273.42	267.00	5.6	9,455	0.06%
2024/08/23	23.3	257.24	23.1	256.06	260.50	0.2	9,369	0.00%
2024/08/22	64.1	260.59	4	261.00	259.00	60.1	9,467	0.64%
2024/08/21	12.6	259.13	15.1	260.10	259.00	-2.5	9,517	-0.03%
2024/08/20	3	264.83	24	266.35	262.00	-21	9,532	-0.22%
2024/08/19	8.3	263.42	14	266.00	262.50	-5.7	9,680	-0.06%
2024/08/16	26.3	257.49	93.5	259.63	265.00	-67.2	9,642	-0.70%
2024/08/15	54	249.72	103.1	248.81	249.50	-49.1	9,467	-0.52%	大賣/
2024/08/14	27.1	236.89	34	239.57	242.50	-6.9	9,317	-0.07%
2024/08/13	55.1	234.98	53	235.46	236.00	2.1	9,470	0.02%
2024/08/12	8.1	232.91	36.4	235.89	236.00	-28.2	9,515	-0.30%
2024/08/09	166	231.87	168	233.53	231.50	-2	9,614	-0.02%	大買/大賣/
2024/08/08	24.4	221.40	20	223.23	222.00	4.4	9,545	0.05%
2024/08/07	54.1	232.65	56.1	235.61	234.50	-2	9,411	-0.02%
2024/08/06	82	227.33	35	231.37	227.00	47	9,277	0.51%
2024/08/05	117.6	233.06	5	235.50	231.00	112.6	9,255	1.22%	大買/鉅額交易
2024/08/02	37.4	265.87	87.4	263.41	262.50	-50	9,542	-0.52%
2024/08/01	61.4	269.63	20.2	269.43	271.00	41.2	9,663	0.43%
2024/07/31	3.5	259.66	56.1	257.60	259.00	-52.6	9,623	-0.55%
2024/07/30	96.3	254.84	24	255.63	258.00	72.3	9,602	0.75%
2024/07/29	32.1	263.10	28	260.18	256.00	4.1	9,619	0.04%
2024/07/26	13.4	270.07	4	269.13	271.00	9.4	9,453	0.10%
2024/07/23	4	278.00	4	278.50	280.00	0	9,373	0.00%
2024/07/22	7.2	272.51	10	270.85	272.50	-2.8	9,417	-0.03%
2024/07/19	15.3	278.70	11	280.09	277.50	4.3	9,416	0.05%
2024/07/18	10.5	283.93	26.1	284.70	283.50	-15.6	9,476	-0.16%
2024/07/17	27.1	294.51	28.5	294.95	293.00	-1.4	9,434	-0.02%
2024/07/16	26	303.65	35	304.44	302.50	-9	9,320	-0.10%
2024/07/15	36	304.96	4	303.50	302.00	32	9,396	0.34%
2024/07/12	19	309.90	54	312.18	309.00	-35	9,404	-0.37%
2024/07/11	17.1	316.03	15	314.80	314.00	2.1	9,473	0.02%
2024/07/10	4	315.13	11	316.27	317.00	-7	9,545	-0.07%
2024/07/09	94.1	311.49	45.5	313.03	315.00	48.6	9,638	0.50%
2024/07/08	23.3	307.85	132.1	311.61	310.00	-108.8	9,590	-1.13%	大賣/鉅額交易
2024/07/05	1.3	302.39	6.3	302.57	301.50	-5	9,555	-0.05%
2024/07/04	3.4	303.76	13	305.77	304.00	-9.7	10,026	-0.10%
2024/07/03	16.1	303.63	15	305.17	304.00	1.1	10,309	0.01%
2024/07/02	78.5	303.65	2	302.75	302.00	76.5	10,706	0.71%
2024/07/01	1	308.00	25	306.48	306.50	-24	10,885	-0.22%
2024/06/28	6.7	307.12	27	306.63	305.50	-20.3	11,133	-0.18%
2024/06/27	31.1	304.15	7	304.79	305.00	24.1	11,263	0.21%
2024/06/26	18	308.11	27	309.15	308.50	-9	11,589	-0.08%
2024/06/25	1	304.09	0	0.00	310.00	1	11,731	0.01%
2024/06/24	2	312.00	59	313.70	312.00	-57	11,852	-0.48%
2024/06/21	10.3	310.21	8	310.00	312.00	2.3	12,038	0.02%
2024/06/20	51	314.59	4	316.13	314.50	47	12,300	0.38%
2024/06/19	22	316.14	17	315.29	316.50	5	12,815	0.04%
2024/06/18	18.4	305.85	19	307.89	308.50	-0.6	12,889	0.00%
2024/06/17	45.2	308.37	4	307.00	307.00	41.2	13,137	0.31%
2024/06/14	58	311.93	1	312.50	315.00	57	13,216	0.43%
2024/06/13	18.1	315.22	7.2	315.04	316.00	10.9	13,332	0.08%
2024/06/12	3	308.67	16	305.63	310.00	-13	13,699	-0.09%
2024/06/11	14.2	304.18	146	305.04	302.50	-131.8	13,974	-0.94%	大賣/鉅額交易
2024/06/07	18	311.31	8	313.31	309.50	10	14,489	0.07%
2024/06/06	17	319.85	19	320.39	317.50	-2	14,645	-0.01%
2024/06/05	6.6	315.19	5	316.80	318.00	1.6	14,971	0.01%
2024/06/04	49	318.59	49.1	318.51	315.00	-0.1	15,384	0.00%
2024/06/03	29	325.36	21.1	325.95	323.50	7.9	15,524	0.05%
2024/05/31	63.6	326.32	56.2	322.92	318.00	7.4	15,608	0.05%
2024/05/30	9.1	327.51	7	327.57	329.00	2.1	15,731	0.01%
2024/05/29	46.3	335.91	48	337.70	332.00	-1.7	16,211	-0.01%
2024/05/28	15	325.93	35	328.86	330.00	-20	16,352	-0.12%
2024/05/27	9	321.89	44.2	322.30	324.00	-35.2	16,522	-0.21%
2024/05/24	14	317.00	21	318.83	319.00	-7	16,697	-0.04%
2024/05/23	47.1	320.77	29	317.16	317.00	18.1	16,910	0.11%
2024/05/22	2	328.75	15.1	329.63	328.50	-13.1	17,111	-0.08%
2024/05/21	6.1	327.97	16.1	330.21	330.00	-10	17,541	-0.06%
2024/05/20	21.1	325.78	10	329.40	325.00	11.1	17,657	0.06%
2024/05/17	4	327.25	21.5	321.85	322.50	-17.5	17,899	-0.10%
2024/05/16	10	313.50	16	316.06	314.50	-6	17,937	-0.03%
2024/05/15	60.2	314.33	59	314.14	311.00	1.2	18,425	0.01%
2024/05/14	8	315.63	4	318.50	320.00	4	18,814	0.02%
2024/05/13	1	310.00	2.2	314.07	313.00	-1.2	19,032	-0.01%
2024/05/10	37.3	310.41	36.2	304.23	307.00	1.2	19,496	0.01%
2024/05/09	16	310.75	22	312.29	310.00	-6	19,704	-0.03%
2024/05/08	33	314.71	12	316.12	311.50	21	19,933	0.11%
2024/05/07	22	300.76	32	301.13	312.00	-10	20,004	-0.05%
2024/05/06	12	290.71	23	293.26	292.00	-11	19,941	-0.06%
2024/05/03	12	290.83	2	287.25	286.00	10	20,066	0.05%
2024/05/02	16.1	289.25	13	287.54	288.50	3.1	20,359	0.02%
2024/04/30	14	299.57	13	300.35	299.00	1	20,433	0.00%
2024/04/29	14	299.18	24	300.83	301.00	-10	20,774	-0.05%
2024/04/26	2	301.00	24	298.79	295.50	-22	21,500	-0.10%
2024/04/25	4	293.25	17	290.12	290.50	-13	21,841	-0.06%
2024/04/24	4	298.75	5	295.90	299.50	-1	21,890	0.00%
2024/04/23	15	281.40	12	282.75	281.00	3	21,915	0.01%
2024/04/22	9.1	285.60	1	282.50	282.50	8.1	21,890	0.04%
2024/04/19	18.4	293.12	11	295.23	292.50	7.4	21,857	0.03%
2024/04/18	15	301.93	8	303.94	302.00	7	21,884	0.03%
2024/04/17	28	303.09	52	305.23	308.00	-24	22,149	-0.11%
2024/04/16	26	302.06	21	301.29	302.00	5	22,111	0.02%
2024/04/15	90.3	303.69	88.4	307.82	302.00	1.9	22,218	0.01%
2024/04/12	38	319.93	31	324.61	318.00	7	22,071	0.03%
2024/04/11	40.3	319.28	21.4	320.14	320.50	18.9	22,015	0.09%
2024/04/10	178.5	337.43	40	329.35	320.00	138.5	21,964	0.63%	大買/鉅額交易
2024/04/09	140	336.24	42.5	338.17	335.00	97.5	21,664	0.45%	大買/
2024/04/08	34	332.56	99.6	330.46	340.00	-65.6	21,721	-0.30%
2024/04/03	65	314.04	53.3	318.19	317.50	11.8	21,494	0.05%
2024/04/02	79.1	316.59	18.7	315.53	317.00	60.4	21,370	0.28%
2024/04/01	26	318.46	42.2	318.45	318.50	-16.2	21,222	-0.08%
2024/03/29	59	317.57	141.1	321.37	316.00	-82.1	21,146	-0.39%	大賣/
2024/03/28	18.1	309.52	23	311.91	313.00	-4.9	20,885	-0.02%
2024/03/27	92.5	304.56	18	308.00	310.00	74.5	20,888	0.36%
2024/03/26	78.3	304.60	33	307.15	304.50	45.3	20,952	0.22%
2024/03/25	71.5	306.03	113	307.82	306.00	-41.5	20,978	-0.20%	大賣/
2024/03/22	90.1	300.55	20.4	297.41	303.00	69.7	21,011	0.33%
2024/03/21	23.1	294.23	5.3	292.71	291.00	17.8	20,568	0.09%
2024/03/20	23.2	301.08	7.3	296.68	295.00	15.9	20,540	0.08%
2024/03/19	23.2	307.46	4	307.14	305.00	19.1	20,591	0.09%
2024/03/18	17.1	308.87	288	308.10	310.50	-270.9	20,605	-1.31%	大賣/鉅額交易
2024/03/15	15.1	312.64	41.1	313.29	313.00	-26	20,670	-0.13%
2024/03/14	14.1	319.46	8.1	320.68	317.50	6	20,584	0.03%
2024/03/13	67.6	340.80	24.2	344.63	328.00	43.4	20,968	0.21%
2024/03/12	24	357.27	15	358.23	355.00	9	20,947	0.04%
2024/03/11	16	365.66	27.3	370.44	360.00	-11.3	21,071	-0.05%
2024/03/08	23	362.59	18.2	371.51	358.00	4.8	20,879	0.02%
2024/03/07	16	361.00	13.1	363.35	359.00	2.9	20,680	0.01%
2024/03/06	10	361.90	18	365.03	362.50	-8	20,673	-0.04%
2024/03/05	14	361.90	24.1	362.04	361.50	-10	20,875	-0.05%
2024/03/04	117.1	367.73	149.2	365.16	354.50	-32.1	20,978	-0.15%	大買/大賣/
2024/03/01	28.3	354.75	84.5	355.63	361.00	-56.2	20,553	-0.27%
2024/02/29	54.2	341.69	29	341.79	345.00	25.2	20,268	0.12%
2024/02/27	86.3	333.86	60.1	327.00	334.00	26.2	20,072	0.13%
2024/02/26	25.3	335.14	26.3	335.49	335.00	-1	20,034	-0.01%
2024/02/23	47.2	348.30	48.2	352.99	342.50	-1	20,105	0.00%
2024/02/22	87.4	351.40	68.1	361.01	347.00	19.3	20,284	0.09%
2024/02/21	90.1	348.36	20	348.98	347.50	70	19,874	0.35%
2024/02/20	222.4	356.82	11	355.92	357.00	211.3	19,790	1.07%	大買/鉅額交易
2024/02/19	72.2	368.93	32.1	369.25	366.50	40.1	19,592	0.20%
2024/02/16	57.3	378.49	190.4	380.30	381.00	-133.2	19,637	-0.68%	大賣/鉅額交易
2024/02/15	5	367.54	85.1	367.46	370.50	-80.1	19,260	-0.42%
2024/02/05	81.1	336.24	50.1	339.14	337.00	31	18,948	0.16%
2024/02/02	102.1	331.53	175.6	331.64	333.00	-73.5	18,947	-0.39%	大買/大賣/
2024/02/01	78.1	310.81	41	309.51	313.50	37.1	18,987	0.20%
2024/01/31	26	309.21	57.3	308.66	309.00	-31.3	19,098	-0.16%
2024/01/30	8	305.25	108.6	303.67	305.00	-100.6	19,085	-0.53%	大賣/
2024/01/29	34	292.79	29	292.21	295.00	5	19,111	0.03%
2024/01/26	128	287.07	38	285.96	284.00	90	19,311	0.47%	大買/
2024/01/25	49.2	292.90	55.4	296.00	292.00	-6.2	19,532	-0.03%
2024/01/24	11	293.55	40.2	294.49	293.50	-29.2	19,400	-0.15%
2024/01/23	96	291.80	41	293.04	291.00	55	19,559	0.28%
2024/01/22	75	290.81	157	290.38	297.50	-81.9	19,345	-0.42%	大賣/
2024/01/19	24.2	262.89	64.4	268.44	270.50	-40.2	18,793	-0.21%
2024/01/18	63	252.29	23	256.52	256.00	40	18,715	0.21%
2024/01/17	201	260.30	79	259.20	257.00	122	18,829	0.65%	大買/鉅額交易
2024/01/16	29	261.12	2	261.50	261.50	27	18,890	0.14%
2024/01/15	45	262.26	14	264.25	260.50	31	19,056	0.16%
2024/01/12	8	262.25	45	260.93	262.00	-37	19,319	-0.19%
2024/01/11	102.1	250.99	73.1	255.30	263.00	28.9	19,423	0.15%	大買/
2024/01/10	50.3	247.75	5	248.31	247.50	45.3	19,718	0.23%
2024/01/09	39	251.78	10.9	252.18	252.00	28.2	19,960	0.14%
2024/01/08	41.1	244.02	233	241.65	241.50	-191.9	19,988	-0.96%	大賣/鉅額交易
2024/01/05	72	245.88	21	247.81	243.00	51	20,430	0.25%
2024/01/04	3.1	248.68	94.1	249.92	247.00	-91	20,781	-0.44%
2024/01/03	41	249.02	1	248.50	247.50	40	21,367	0.19%
2024/01/02	83.3	257.42	84	251.81	255.00	-0.7	21,383	0.00%
2023/12/29	32	266.80	54	269.01	266.00	-22	21,203	-0.10%
2023/12/28	6	266.08	24	266.08	265.50	-18	21,225	-0.08%
2023/12/27	27	262.56	6.3	264.54	264.00	20.7	21,380	0.10%
2023/12/26	25	262.26	33	263.79	264.00	-8	21,804	-0.04%
2023/12/25	21.5	262.70	5	263.00	263.50	16.5	22,253	0.07%
2023/12/22	75.2	261.94	4	260.75	259.00	71.2	22,547	0.32%
2023/12/21	87.4	261.90	25	261.30	262.00	62.4	22,777	0.27%
2023/12/20	37	261.16	5	263.90	261.50	32	23,024	0.14%
2023/12/19	45	255.59	49	259.06	260.00	-4	23,341	-0.02%
2023/12/18	12	255.96	6	256.08	255.50	6	23,623	0.03%
2023/12/15	60	255.40	32.1	257.06	254.00	28	24,052	0.12%
2023/12/14	49.1	256.66	74.1	255.48	257.50	-25	24,102	-0.10%
2023/12/13	56.2	251.40	47.1	252.44	250.00	9.1	24,239	0.04%
2023/12/12	27.3	253.00	144	253.65	250.50	-116.7	24,357	-0.48%	大賣/鉅額交易
2023/12/11	69.7	255.67	142	257.62	251.50	-72.3	24,544	-0.29%	大賣/
2023/12/08	134	264.93	51	262.49	258.50	83	24,567	0.34%	大買/
2023/12/07	26	249.63	172.6	252.72	259.50	-146.6	24,442	-0.60%	大賣/鉅額交易
2023/12/06	15	242.30	107.2	241.58	243.50	-92.2	24,601	-0.37%	大賣/
2023/12/05	21.1	231.31	0	0.00	228.50	21.1	24,768	0.09%
2023/12/04	83.1	241.10	20	241.00	236.00	63	25,017	0.25%
2023/12/01	37	245.63	92	245.23	246.00	-55	25,087	-0.22%
2023/11/30	15	246.40	22.3	247.39	250.00	-7.2	25,309	-0.03%
2023/11/29	90	244.12	124.2	243.12	243.50	-34.2	25,290	-0.14%	大賣/
2023/11/28	21	232.95	37	234.51	235.00	-16	25,443	-0.06%
2023/11/27	30	229.58	25	233.96	230.00	5	26,463	0.02%
2023/11/24	36	235.15	4	233.63	232.00	32	26,978	0.12%
2023/11/22	127.1	235.84	49.1	235.55	233.50	78	27,809	0.28%	大買/
2023/11/21	30.1	240.12	72	241.45	244.00	-41.9	27,996	-0.15%
2023/11/20	2	231.00	7.2	231.96	233.00	-5.2	28,514	-0.02%
2023/11/17	33	231.15	16	230.56	230.50	17	28,784	0.06%
2023/11/16	5.2	232.79	18	234.14	233.00	-12.8	29,414	-0.04%
2023/11/15	29	234.48	25	235.84	228.50	4	29,340	0.01%
2023/11/14	7	228.64	4	227.38	229.50	3	29,350	0.01%
2023/11/13	37	228.76	5.2	228.42	225.50	31.8	29,605	0.11%
2023/11/10	123	225.65	30	227.08	230.50	93	29,695	0.31%	大買/
2023/11/09	193.1	229.56	20	230.55	231.00	173.1	29,822	0.58%	大買/鉅額交易
2023/11/08	68.2	225.56	33.1	227.04	224.50	35.1	29,683	0.12%
2023/11/07	26.4	220.12	39	217.87	220.50	-12.6	29,783	-0.04%
2023/11/06	25.1	218.26	23	220.70	220.00	2.1	30,121	0.01%
2023/11/03	32.2	223.45	17	224.26	220.50	15.2	30,274	0.05%
2023/11/02	84	229.77	7.1	228.60	226.50	77	30,540	0.25%
2023/11/01	3.1	219.80	5.1	219.89	221.00	-2.1	30,490	-0.01%
2023/10/31	11.3	225.17	14.2	223.15	217.50	-2.9	30,708	-0.01%
2023/10/30	5	232.80	6	235.25	232.50	-1	30,679	0.00%
2023/10/27	1.2	238.00	4	235.50	235.50	-2.8	30,856	-0.01%
2023/10/26	12.5	234.42	19	232.42	232.00	-6.6	31,051	-0.02%
2023/10/25	11	246.45	8.4	246.63	245.50	2.6	31,115	0.01%
2023/10/24	7.2	243.78	14.1	241.74	247.00	-6.9	31,257	-0.02%
2023/10/23	6.2	241.90	6	245.00	239.00	0.2	31,608	0.00%
2023/10/20	10.1	241.55	88.1	238.67	241.50	-78	32,203	-0.24%
2023/10/19	15.3	243.04	39.1	243.62	243.00	-23.8	32,573	-0.07%
2023/10/18	24.6	251.48	22.4	249.89	246.00	2.3	33,002	0.01%
2023/10/17	26.1	264.94	17	268.91	261.50	9.1	32,569	0.03%
2023/10/16	27.3	268.68	17	270.03	265.50	10.3	32,685	0.03%
2023/10/13	105.5	273.70	8.1	274.19	271.00	97.4	33,080	0.29%	大買/
2023/10/12	21	283.48	45.1	284.54	284.50	-24.1	32,909	-0.07%
2023/10/11	59.5	292.45	26	282.33	274.00	33.5	33,130	0.10%
2023/10/06	21.1	291.63	23	289.74	289.50	-1.9	33,267	-0.01%
2023/10/05	5.1	289.28	11.1	288.18	288.00	-6.1	33,634	-0.02%
2023/10/04	13	284.00	8	285.75	287.50	5	33,823	0.01%
2023/10/03	11	290.14	16	291.28	290.00	-5	34,036	-0.01%
2023/10/02	15	293.46	29.1	293.79	290.00	-14.1	34,069	-0.04%
2023/09/28	26	287.32	6	286.58	281.50	20	33,874	0.06%
2023/09/27	8.1	281.62	13.4	279.66	284.50	-5.3	33,745	-0.02%
2023/09/26	21	281.00	16	281.28	275.50	5	33,843	0.01%
2023/09/25	20	276.58	15.4	274.68	274.50	4.7	33,822	0.01%
2023/09/22	18.1	271.12	18	274.25	279.00	0.1	33,668	0.00%
2023/09/21	13	264.08	16.1	267.15	268.50	-3.1	33,359	-0.01%
2023/09/20	17.5	263.35	27.2	265.27	263.50	-9.7	33,008	-0.03%
2023/09/19	9.3	257.60	21.1	253.93	253.50	-11.8	32,760	-0.04%
2023/09/18	19.6	259.58	17	258.94	260.00	2.6	32,765	0.01%
2023/09/15	10	274.60	2	271.25	271.50	8	32,493	0.02%
2023/09/14	12.3	278.47	13	278.00	278.00	-0.8	32,446	0.00%
2023/09/13	9.4	267.16	5	269.49	267.50	4.3	32,186	0.01%
2023/09/12	18.3	273.79	19.1	275.02	270.50	-0.8	32,289	0.00%
2023/09/11	16.7	284.06	10.3	285.39	279.50	6.5	32,135	0.02%
2023/09/08	20.1	314.78	8	312.25	307.50	12.1	31,678	0.04%
2023/09/07	10	309.70	252	303.56	314.50	-242	31,645	-0.76%	大賣/鉅額交易
2023/09/06	105.2	309.56	3	311.35	306.50	102.1	31,971	0.32%	大買/鉅額交易
2023/09/05	99	309.07	232	313.82	311.00	-133	32,151	-0.41%	大賣/鉅額交易
2023/09/04	48.2	316.75	60	317.57	316.00	-11.8	31,990	-0.04%
2023/09/01	26.1	334.70	3	337.67	323.00	23.1	32,027	0.07%
2023/08/31	65	346.18	28	346.13	341.00	37	31,778	0.12%
2023/08/30	67.1	358.82	90	366.78	354.00	-23	31,011	-0.07%
2023/08/29	13	352.08	48	352.58	354.00	-35	31,023	-0.11%
2023/08/28	43.1	340.60	40.1	344.03	345.00	3	30,750	0.01%
2023/08/25	64	344.79	40	343.73	342.50	24	30,385	0.08%
2023/08/24	120	356.22	153.2	359.08	354.00	-33.2	30,075	-0.11%	大買/大賣/
2023/08/23	34	331.78	19	331.16	334.50	15	29,494	0.05%
2023/08/22	36.2	333.62	66.1	335.30	335.50	-29.9	30,070	-0.10%
2023/08/21	11	315.18	7	311.14	310.50	4	29,770	0.01%
2023/08/18	47.1	321.45	17	313.24	312.00	30.1	29,911	0.10%
2023/08/17	57.1	330.44	72.1	328.57	331.00	-15	29,649	-0.05%
2023/08/16	18.3	316.81	27.3	318.48	334.50	-9	29,316	-0.03%
2023/08/15	161.3	311.97	52.3	313.27	316.00	109	29,189	0.37%	大買/鉅額交易
2023/08/14	65	288.89	212	291.85	296.00	-147	29,144	-0.50%	大賣/鉅額交易
2023/08/11	38	302.37	69	300.82	300.50	-31	29,103	-0.11%
2023/08/10	29.4	300.40	13.2	307.02	296.00	16.1	28,971	0.06%
2023/08/09	106.2	333.98	49.1	336.86	328.50	57.1	28,392	0.20%	大買/
2023/08/08	158	336.65	66	345.55	333.50	92	27,833	0.33%	大買/
2023/08/07	7	321.79	41	330.13	336.50	-34	27,317	-0.12%
2023/08/04	84	298.24	19	305.79	306.00	65	27,098	0.24%
2023/08/02	31	305.39	209	304.17	297.00	-178	26,783	-0.66%	大賣/鉅額交易
2023/08/01	123	315.09	41	304.49	319.00	82	26,423	0.31%	大買/
2023/07/31	104.1	331.59	94	340.22	314.00	10.1	26,171	0.04%	大買/
2023/07/28	28.1	339.65	38	340.39	347.50	-10	25,871	-0.04%
2023/07/27	64	336.77	18	337.44	332.00	46	25,518	0.18%
2023/07/26	112	337.33	24	338.79	333.00	88	25,212	0.35%	大買/
2023/07/25	70	364.13	54.1	374.39	352.50	15.9	24,586	0.06%
2023/07/24	90	333.62	75	337.88	354.50	15	23,766	0.06%
2023/07/21	49	303.13	176.5	317.14	322.50	-127.5	23,010	-0.55%	大賣/鉅額交易
2023/07/20	19	303.68	30	302.45	305.00	-11	22,300	-0.05%
2023/07/19	102	305.60	43	309.08	298.50	59	22,068	0.27%	大買/
2023/07/18	171.1	300.38	141	303.76	312.50	30.1	21,625	0.14%	大買/大賣/
2023/07/17	49	295.38	42	298.62	293.50	7	20,944	0.03%
2023/07/14	85.5	291.93	22	298.25	296.00	63.5	20,668	0.31%
2023/07/13	67.1	306.86	195	320.75	295.50	-127.9	20,034	-0.64%	大賣/鉅額交易
2023/07/12	60	291.53	69.3	297.60	304.00	-9.3	19,203	-0.05%
2023/07/11	69	278.85	24	278.56	276.50	45	18,647	0.24%
2023/07/10	29	267.84	135	267.54	273.50	-106	18,304	-0.58%	大賣/鉅額交易
2023/07/07	95	259.59	15	260.90	261.00	80	17,909	0.45%
2023/07/06	13	267.27	88	263.22	264.00	-75	17,667	-0.42%
2023/07/05	27	261.02	29	264.19	265.00	-2	17,349	-0.01%
2023/07/04	41	258.26	45.3	264.98	272.50	-4.3	16,996	-0.03%
2023/07/03	22.1	250.06	41	250.59	248.00	-18.9	16,641	-0.11%
2023/06/30	9.2	239.08	4	236.88	243.50	5.2	16,329	0.03%
2023/06/29	21	231.43	14.3	231.12	233.00	6.8	16,120	0.04%
2023/06/28	25.3	233.66	8	232.69	227.00	17.3	15,875	0.11%
2023/06/27	26	236.83	9.1	235.43	233.00	16.9	15,635	0.11%
2023/06/26	26	248.52	12	247.46	243.50	14	15,298	0.09%
2023/06/21	35	257.71	14	258.71	260.00	21	15,061	0.14%
2023/06/20	34	252.47	27	256.65	256.00	7	14,909	0.05%
2023/06/19	28	250.93	32	252.11	252.50	-4	14,742	-0.03%
2023/06/16	38	254.17	15	254.37	254.50	23	14,558	0.16%
2023/06/15	115.1	246.50	11	247.09	246.00	104.1	14,123	0.74%	大買/鉅額交易
2023/06/14	19.1	242.13	8	245.56	242.50	11.1	13,790	0.08%
2023/06/13	160.1	245.58	160	240.59	245.00	0.1	13,545	0.00%	大買/大賣/
2023/06/12	137	248.47	12.1	250.32	243.00	124.9	13,144	0.95%	大買/鉅額交易
2023/06/09	50	231.43	42.3	234.36	240.50	7.7	12,421	0.06%
2023/06/08	6.1	219.60	4	218.88	219.00	2.1	11,937	0.02%
2023/06/07	14.1	214.91	116	217.69	224.50	-102	11,744	-0.87%	大賣/鉅額交易
2023/06/06	6	210.33	127.1	210.72	209.00	-121.1	11,416	-1.06%	大賣/鉅額交易
2023/06/05	52	201.38	70	206.34	211.50	-18	11,220	-0.16%
2023/06/02	66	197.10	49	200.14	203.00	17	10,857	0.16%
2023/06/01	43.1	188.79	116	187.14	190.50	-73	10,204	-0.71%	大賣/
2023/05/31	4.1	184.27	54	185.70	186.50	-50	9,895	-0.50%
2023/05/30	64	183.15	6	182.67	184.50	58	9,695	0.60%
2023/05/29	27	183.57	29.1	183.92	186.00	-2.1	9,462	-0.02%
2023/05/26	105.1	186.00	48.1	190.08	185.00	57	9,012	0.63%	大買/
2023/05/25	51	178.48	38	180.45	180.00	13	8,182	0.16%
2023/05/24	10	162.65	59	163.20	165.00	-49	7,686	-0.64%
2023/05/23	36	160.08	8.9	159.89	160.00	27.1	7,391	0.37%
2023/05/22	64.3	160.99	9.1	161.55	161.50	55.2	7,261	0.76%
2023/05/19	77	161.09	11	161.41	164.00	66	7,143	0.92%
2023/05/18	116	156.38	25	154.76	159.50	91	6,904	1.32%	大買/
2023/05/17	35	149.17	30	147.93	149.50	5	6,508	0.08%
2023/05/16	6	143.17	280.1	144.11	144.50	-274.1	6,089	-4.50%	大賣/鉅額交易
2023/05/15	39	137.37	2.5	137.50	135.50	36.5	5,715	0.64%
2023/05/12	42	139.49	8	140.56	139.00	34	5,663	0.60%
2023/05/11	1.1	140.98	28	141.18	141.00	-27	5,621	-0.48%
2023/05/10	11	134.95	63	138.87	139.50	-52	5,636	-0.92%
2023/05/09	7	138.50	14	138.57	139.00	-7	5,615	-0.12%
2023/05/08	31	135.74	2	136.00	135.00	29	5,574	0.52%
2023/05/05	0	0.00	10.1	137.05	137.00	-10.1	5,671	-0.18%
2023/05/04	1.1	136.00	30	135.77	136.00	-29	5,687	-0.51%
2023/05/03	15	132.97	0	0.00	132.50	15	5,678	0.26%
2023/05/02	0	0.00	44	133.61	135.00	-44	5,777	-0.76%
2023/04/28	2	131.50	2	131.50	131.00	0	5,875	0.00%
2023/04/27	0	0.00	1	132.00	131.50	-1	5,916	-0.02%
2023/04/26	10	128.40	0	0.00	129.00	10	5,943	0.17%
2023/04/25	16	131.88	0	0.00	129.00	16	5,983	0.27%
2023/04/24	0	0.00	8	133.56	135.00	-8	5,966	-0.13%
2023/04/21	25	131.92	6	132.50	132.00	19	6,020	0.32%
2023/04/20	3	133.17	3	134.83	134.00	0	6,069	0.00%
2023/04/19	16	132.88	20	134.90	134.50	-4	6,132	-0.07%
2023/04/18	31	135.77	0	0.00	135.50	31	6,115	0.51%
2023/04/17	0	0.00	4	135.38	135.00	-4	6,169	-0.06%
2023/04/14	4	133.25	42	134.20	134.50	-38	6,224	-0.61%
2023/04/13	30	132.68	0	0.00	132.00	30	6,302	0.48%
2023/04/12	0	0.00	31	136.16	136.50	-31	6,266	-0.49%
2023/04/11	3	135.00	0	0.00	135.50	3	6,291	0.05%
2023/04/10	0	0.00	8	135.50	136.50	-8	6,250	-0.13%
2023/04/07	61	135.46	1	135.00	134.00	60	6,227	0.96%
2023/04/06	88	135.78	12.2	134.40	138.00	75.8	6,239	1.21%
2023/03/31	78	132.94	4	133.38	133.50	74	6,146	1.20%
2023/03/30	19	133.03	19.1	133.50	133.00	-0.1	6,240	0.00%
2023/03/29	60	129.25	4.1	129.13	130.00	56	6,253	0.89%
2023/03/28	15	126.90	4	126.50	128.00	11	6,421	0.17%
2023/03/27	27	127.93	0	0.00	128.00	27	6,570	0.41%
2023/03/24	1	129.00	47	128.28	129.00	-46	6,994	-0.66%
2023/03/23	11	124.32	16	124.97	126.00	-5	7,530	-0.07%
2023/03/22	2	123.50	56	123.01	123.50	-54	7,667	-0.70%
2023/03/21	2	119.50	8	120.00	120.00	-6	7,596	-0.08%
2023/03/20	9	118.50	10	119.50	120.00	-1	7,621	-0.01%
2023/03/17	11	117.18	20	119.25	118.50	-9	7,610	-0.12%
2023/03/16	3	119.50	15	120.60	119.50	-12	7,638	-0.16%
2023/03/15	0	0.00	71	120.09	119.00	-71	7,704	-0.92%
2023/03/14	17	116.56	0	0.00	117.50	17	7,723	0.22%
2023/03/13	2	117.75	2	119.00	118.50	0	7,758	0.00%
2023/03/10	2	120.00	16	119.66	120.00	-14	7,731	-0.18%
2023/03/09	11	118.73	24	120.40	119.00	-13	7,803	-0.17%
2023/03/08	34	116.82	0	0.00	117.00	34	7,802	0.44%
2023/03/07	0	0.00	18	119.50	119.50	-18	7,775	-0.23%
2023/03/06	2	118.50	0	0.00	118.50	2	7,823	0.03%
2023/03/03	12	119.00	1	120.50	119.00	11	8,044	0.14%
2023/03/02	5	119.00	8	119.38	120.00	-3	8,078	-0.04%
2023/03/01	0	0.00	1	118.50	120.50	-1	8,133	-0.01%
2023/02/24	22	119.93	13	122.73	119.00	9	8,196	0.11%
2023/02/23	46	120.70	18	120.72	120.50	28	8,349	0.34%
2023/02/22	14	115.14	2	117.00	117.50	12	8,626	0.14%
2023/02/21	4	115.75	2	117.00	116.50	2	8,830	0.02%
2023/02/20	3	116.50	12	116.50	116.50	-9	9,029	-0.10%
2023/02/17	30	118.45	1	119.00	117.50	29	9,090	0.32%
2023/02/16	5	120.50	3	121.00	121.00	2	9,203	0.02%
2023/02/15	53	119.12	0	0.00	119.00	53	9,259	0.57%
2023/02/14	2	119.00	16	119.13	119.00	-14	9,307	-0.15%
2023/02/13	0	0.00	61	116.73	117.50	-61	9,392	-0.65%
2023/02/10	18	116.81	1	117.50	117.00	17	9,518	0.18%
2023/02/09	18	118.67	3.6	117.50	117.00	14.4	9,760	0.15%
2023/02/08	1	121.00	78	121.35	120.00	-77	9,879	-0.78%
2023/02/07	0	0.00	97	118.76	119.50	-97	9,880	-0.98%
2023/02/06	13	114.27	9	115.56	116.00	4	9,766	0.04%
2023/02/03	12	115.00	13	114.54	114.50	-1	9,695	-0.01%
2023/02/02	3	117.50	0	0.00	118.00	3	9,613	0.03%
2023/02/01	68	116.93	0	0.00	117.00	68	9,610	0.71%
2023/01/31	10	117.80	12	116.38	115.50	-2	9,642	-0.02%
2023/01/30	1	116.00	41	118.57	119.50	-40	9,570	-0.42%
2023/01/17	16	114.00	1	114.50	114.00	15	9,451	0.16%
2023/01/16	0	0.00	4	114.50	113.50	-4	9,558	-0.04%
2023/01/13	4	113.88	0	0.00	114.00	4	9,583	0.04%
2023/01/12	3	113.83	3	114.33	114.00	0	9,710	0.00%
2023/01/11	0	0.00	6	114.50	114.50	-6	10,011	-0.06%
2023/01/10	14	113.11	7	114.50	114.50	7	10,444	0.07%
2023/01/09	0	0.00	17	113.47	113.50	-17	10,464	-0.16%
2023/01/06	4	111.25	9	112.33	112.00	-5	10,450	-0.05%
2023/01/05	26	111.65	12	113.17	110.50	14	10,448	0.13%
2023/01/04	5	111.00	15	110.70	112.00	-10	10,370	-0.10%
2023/01/03	13	109.19	4	109.25	111.00	9	10,354	0.09%
2022/12/30	25	107.46	2	107.00	106.50	23	10,334	0.22%
2022/12/29	22	104.27	8	106.19	107.50	14	10,358	0.14%
2022/12/28	5	104.90	0	0.00	105.50	5	10,389	0.05%
2022/12/27	9	106.17	1	105.50	106.00	8	10,486	0.08%
2022/12/26	6	105.67	2	106.25	105.00	4	10,496	0.04%
2022/12/23	12	105.58	12	104.17	106.50	0	10,489	0.00%
2022/12/22	9	104.39	27	104.26	105.00	-18	10,577	-0.17%
2022/12/21	28	101.20	16	100.91	101.00	12	10,486	0.11%
2022/12/20	27	101.81	7	105.14	100.00	20	10,440	0.19%
2022/12/19	32	104.16	0	0.00	103.00	32	10,318	0.31%
2022/12/16	47	108.44	11.1	111.14	107.00	35.9	10,187	0.35%
2022/12/15	14.1	114.42	107	113.99	114.00	-92.9	9,893	-0.94%	大賣/
2022/12/14	50	106.24	5	105.40	107.00	45	9,425	0.48%
2022/12/13	75	103.45	0	0.00	102.50	75	9,380	0.80%
2022/12/12	6	101.25	11	102.50	102.50	-5	9,527	-0.05%
2022/12/09	5	103.00	0	0.00	102.50	5	9,695	0.05%
2022/12/08	11	102.64	10	102.00	102.50	1	9,983	0.01%
2022/12/07	7	100.86	2	101.50	101.00	5	10,046	0.05%
2022/12/06	13	105.08	6	105.50	103.50	7	10,246	0.07%
2022/12/05	13	108.92	0	0.00	108.00	13	10,310	0.13%
2022/12/02	19.6	110.87	6	111.17	111.00	13.6	10,365	0.13%
2022/12/01	4	112.13	39	111.56	112.50	-35	10,376	-0.34%
2022/11/29	0	0.00	1	108.00	108.00	-1	10,182	-0.01%
2022/11/28	0	0.00	2	108.50	108.50	-2	10,151	-0.02%
2022/11/25	11	110.23	11	109.73	107.50	0	10,102	0.00%
2022/11/24	3	106.00	1	106.50	107.00	2	9,830	0.02%
2022/11/23	9	107.67	1	106.00	105.50	8	9,809	0.08%
2022/11/22	19	106.05	22	107.75	107.00	-3	9,772	-0.03%
2022/11/21	14	108.86	2	110.50	108.00	12	9,725	0.12%
2022/11/18	14	110.21	3.2	111.79	113.00	10.8	9,512	0.11%
2022/11/17	27.1	105.93	11	106.23	107.00	16.1	9,089	0.18%
2022/11/16	5	103.90	6	102.75	104.00	-1	8,886	-0.01%
2022/11/15	1	98.20	3	99.13	99.00	-2	8,682	-0.02%
2022/11/14	2	99.35	5	98.88	100.50	-3	8,649	-0.03%
2022/11/11	28	103.91	28	101.29	101.00	0	8,571	0.00%
2022/11/10	3	100.47	24.1	100.01	100.50	-21.1	8,519	-0.25%
2022/11/09	1	102.50	10	101.00	102.50	-9	8,495	-0.11%
2022/11/08	35	100.74	19	103.63	101.00	16	8,550	0.19%
2022/11/07	5.1	100.99	27	100.96	102.00	-21.9	8,528	-0.26%
2022/11/04	0	0.00	13	95.61	96.80	-13	8,287	-0.16%
2022/11/03	11	92.32	10.3	94.71	95.10	0.7	8,107	0.01%
2022/11/02	0	0.00	2	92.45	92.50	-2	7,989	-0.03%
2022/11/01	7.1	91.77	2	91.65	91.50	5.1	7,996	0.06%
2022/10/31	13	92.78	0	0.00	92.50	13	8,003	0.16%
2022/10/28	25	93.46	1	92.50	92.50	24	8,131	0.30%
2022/10/27	1	91.80	8	92.58	93.00	-7	8,161	-0.09%
2022/10/26	0	0.00	100	91.85	91.30	-100	8,133	-1.23%
2022/10/25	7	90.50	19	89.91	90.20	-12	8,121	-0.15%
2022/10/24	5	90.62	75	92.05	90.00	-70	8,135	-0.86%
2022/10/21	1	89.30	110	89.50	90.30	-109	8,075	-1.35%	大賣/鉅額交易
2022/10/20	8	89.10	13	89.80	90.00	-5	8,092	-0.06%
2022/10/19	174	89.79	425	90.19	91.60	-251	8,056	-3.12%	大買/大賣/鉅額交易
2022/10/18	2,014	91.38	1,494	91.38	89.30	520	7,844	6.63%	大買/大賣/鉅額交易
2022/10/17	1	80.00	0	0.00	83.10	1	7,549	0.01%
2022/10/14	1	83.10	0	0.00	82.10	1	7,581	0.01%
2022/10/13	0	0.00	8	83.56	82.90	-8	7,723	-0.10%
2022/10/12	6	82.48	2	82.10	82.70	4	7,919	0.05%
2022/10/07	5	86.16	5	88.20	84.80	0	7,914	0.00%
2022/10/06	4	90.20	1	91.50	89.00	3	7,802	0.04%
2022/10/05	6	90.53	1	90.90	90.60	5	7,777	0.06%
2022/10/04	0	0.00	2	91.05	90.70	-2	7,749	-0.03%
2022/10/03	3	87.20	3	87.90	88.40	0	7,675	0.00%
2022/09/30	1	87.50	6	87.68	88.30	-5	7,713	-0.06%
2022/09/29	6	89.10	1	89.30	88.90	5	7,691	0.07%
2022/09/28	3	89.40	4	88.55	88.40	-1	7,664	-0.01%
2022/09/27	4	88.85	5	88.20	89.00	-1	7,667	-0.01%
2022/09/26	7	90.03	16	89.91	89.20	-9	7,668	-0.12%
2022/09/23	1	92.30	0	0.00	92.20	1	7,904	0.01%
2022/09/22	2	89.50	6	92.02	93.00	-4	7,956	-0.05%
2022/09/21	7	90.84	1	90.80	90.00	6	7,830	0.08%
2022/09/20	4	93.35	0	0.00	93.20	4	7,646	0.05%
2022/09/19	0	0.00	3	96.00	95.30	-3	7,475	-0.04%
2022/09/16	0	0.00	5	94.04	93.70	-5	7,292	-0.07%
2022/09/15	8	94.34	9	94.54	95.50	-1	7,172	-0.01%
2022/09/14	7.1	90.51	6	91.63	91.00	1.1	6,920	0.02%
2022/09/13	6	93.83	13	94.35	92.90	-7	6,768	-0.10%
2022/09/12	9	90.00	12.2	90.22	91.10	-3.2	6,573	-0.05%
2022/09/08	0	0.00	9	83.27	86.20	-9	6,484	-0.14%
2022/09/07	5	80.38	1	81.10	80.30	4	6,467	0.06%
2022/09/06	2	82.60	1	81.40	81.20	1	6,615	0.02%
2022/09/01	1	83.60	0	0.00	83.90	1	6,762	0.01%
2022/08/30	0	0.00	2	84.70	84.50	-2	6,789	-0.03%
2022/08/29	1	83.80	1	84.70	84.80	0	6,829	0.00%
2022/08/26	12	86.20	13	86.80	87.00	-1	6,799	-0.01%
2022/08/25	6	84.52	10	84.59	85.70	-4	6,768	-0.06%
2022/08/24	6	83.97	0	0.00	83.50	6	6,749	0.09%
2022/08/23	0	0.00	1	83.40	83.50	-1	6,791	-0.01%
2022/08/22	3	85.67	9	85.63	85.00	-6	6,893	-0.09%
2022/08/19	1	87.80	1	87.50	87.10	0	6,903	0.00%
2022/08/18	6	86.05	4	86.05	86.90	2	6,890	0.03%
2022/08/17	3	84.30	1	84.80	85.30	2	6,838	0.03%
2022/08/16	1	84.10	7	84.59	83.60	-6	6,825	-0.09%
2022/08/15	4	84.35	12	85.35	85.20	-8	6,797	-0.12%
2022/08/12	10	82.34	14	82.43	82.80	-4	6,669	-0.06%
2022/08/11	9	80.46	3	80.77	80.30	6	6,549	0.09%
2022/08/10	1	79.20	0	0.00	79.30	1	6,543	0.02%
2022/08/09	0	0.00	2	79.20	79.90	-2	6,553	-0.03%
2022/08/08	2	79.30	2	79.50	79.70	0	6,590	0.00%
2022/08/05	4	80.43	6	80.63	80.60	-2	6,588	-0.03%
2022/08/04	14.3	80.20	5	80.24	79.60	9.3	6,598	0.14%
2022/08/03	4	92.35	41	92.12	92.30	-37	6,507	-0.57%
2022/08/02	12.3	92.09	0	0.00	92.20	12.3	6,427	0.19%
2022/08/01	3.1	92.60	4	92.48	93.30	-1	6,343	-0.01%
2022/07/29	2.5	90.80	0	0.00	91.40	2.5	6,304	0.04%
2022/07/28	1	90.90	1	92.60	90.70	0	6,307	0.00%
2022/07/27	3	89.30	2	90.30	91.00	1	6,285	0.02%
2022/07/26	6	91.50	3	90.87	89.80	3	6,222	0.05%
2022/07/25	2	94.65	0	0.00	94.00	2	6,130	0.03%
2022/07/22	10	96.07	1	96.10	95.30	9	6,050	0.15%
2022/07/21	3	96.97	6	97.27	97.90	-3	5,927	-0.05%
2022/07/20	4	96.65	3	96.17	96.80	1	5,880	0.02%
2022/07/19	7	92.89	6.1	95.02	93.80	0.9	5,812	0.02%
2022/07/18	2	90.35	4	90.53	91.80	-2	5,674	-0.04%
2022/07/15	1	87.30	1	87.80	87.40	0	5,653	0.00%
2022/07/13	0	0.00	1	86.60	86.00	-1	5,840	-0.02%
2022/07/12	1	85.20	7	85.23	83.40	-6	5,872	-0.10%
2022/07/11	1	87.20	25	87.77	87.50	-24	5,853	-0.41%
2022/07/08	30	88.67	7	88.84	89.30	23	5,914	0.39%
2022/07/07	5	86.10	23	84.90	86.70	-18	5,950	-0.30%
2022/07/06	22	86.15	21	86.88	86.00	1	6,044	0.02%
2022/07/05	31	85.04	24	85.37	86.20	7	6,044	0.12%
2022/07/04	12	82.43	20	82.65	83.40	-8	6,076	-0.13%
2022/07/01	33	82.82	12	84.04	81.50	21	6,107	0.34%
2022/06/30	4	89.20	109	89.08	88.70	-105	5,859	-1.79%	大賣/鉅額交易
2022/06/29	2	92.60	18	91.27	92.00	-16	5,812	-0.28%
2022/06/28	1	92.80	1	93.20	93.00	0	5,798	0.00%
2022/06/27	0	0.00	24	95.38	95.30	-24	5,842	-0.41%
2022/06/24	10	94.40	42	93.87	94.10	-32	5,882	-0.54%
2022/06/23	10	92.29	12	92.96	92.30	-2	5,883	-0.03%
2022/06/22	12	92.99	16	94.31	92.10	-4	5,892	-0.07%
2022/06/21	5	94.86	34	95.18	96.50	-29	5,892	-0.49%
2022/06/20	2	93.90	13	94.49	93.90	-11	5,958	-0.18%
2022/06/17	11	97.70	2	97.95	98.00	9	6,056	0.15%
2022/06/16	8	99.88	2	101.75	98.80	6	6,177	0.10%
2022/06/15	21	101.93	13	100.04	100.00	8	6,163	0.13%
2022/06/14	1	103.00	0	0.00	104.00	1	6,154	0.02%
2022/06/13	14	105.93	3	106.50	106.00	11	6,167	0.18%
2022/06/10	12	110.37	0	110.50	109.50	12	6,272	0.19%
2022/06/09	3	113.83	11	114.59	114.00	-8	6,453	-0.12%
2022/06/08	3	115.50	2	115.50	114.50	1	6,731	0.01%
2022/06/07	0	0.00	14	113.43	114.00	-14	6,811	-0.21%
2022/06/06	0	0.00	12	111.00	110.50	-12	6,889	-0.17%
2022/06/02	1	110.50	0	0.00	110.50	1	7,007	0.01%
2022/06/01	6	113.50	0	0.00	112.50	6	7,227	0.08%
2022/05/31	7.1	112.43	1	111.50	113.00	6.1	7,306	0.08%
2022/05/30	13	112.69	2	113.25	112.50	11	7,376	0.15%
2022/05/27	0	0.00	4	108.00	108.00	-4	7,348	-0.05%
2022/05/26	1	105.00	0	0.00	105.00	1	7,523	0.01%
2022/05/25	6	106.33	2	106.25	105.50	4	7,686	0.05%
2022/05/24	32	105.38	2	105.25	104.50	30	7,831	0.38%
2022/05/23	1	106.50	0	106.50	105.50	1	7,936	0.01%
2022/05/20	3	108.33	2	108.75	107.00	1	8,155	0.01%
2022/05/19	2	108.50	0	0.00	109.00	2	8,269	0.02%
2022/05/18	0	0.00	5	110.10	110.50	-5	8,338	-0.06%
2022/05/17	1	109.00	30	108.10	108.50	-29	8,414	-0.34%
2022/05/16	3	109.50	1	107.50	107.50	2	8,507	0.02%
2022/05/13	6	107.00	1	107.00	108.00	5	8,587	0.06%
2022/05/12	6	106.33	2	106.25	105.50	4	8,662	0.05%
2022/05/11	14	107.57	0	0.00	106.00	14	8,893	0.16%
2022/05/10	24	108.52	4	106.50	110.00	20	8,902	0.22%
2022/05/09	2	109.75	1	112.00	110.00	1	9,013	0.01%
2022/05/06	1	111.50	0	0.00	111.50	1	9,231	0.01%
2022/05/05	18	117.22	8	114.63	114.50	10	9,365	0.11%
2022/05/04	2	112.00	67	112.69	115.00	-65	9,416	-0.69%
2022/05/03	1	109.50	52	109.96	111.00	-51	9,440	-0.54%
2022/04/29	18.5	110.85	11	110.36	108.50	7.5	9,485	0.08%
2022/04/28	1	109.00	10	109.45	108.00	-9	9,529	-0.09%
2022/04/27	0	0.00	118	106.86	107.50	-118	9,616	-1.23%	大賣/鉅額交易
2022/04/26	2	108.75	14	109.54	108.50	-12	9,599	-0.13%
2022/04/25	58	108.18	44	108.55	107.00	14	9,596	0.15%
2022/04/22	2	113.75	14	114.21	111.50	-12	9,530	-0.13%
2022/04/21	6	115.17	0	0.00	113.50	6	9,544	0.06%
2022/04/20	0	0.00	4	114.50	116.00	-4	9,565	-0.04%
2022/04/19	4	113.88	4	115.13	113.50	0	9,539	0.00%
2022/04/18	14	111.93	0	0.00	111.00	14	9,657	0.14%
2022/04/15	1	112.50	0	0.00	112.50	1	9,847	0.01%
2022/04/14	14	116.64	1	117.50	114.50	13	10,028	0.13%
2022/04/13	23	115.61	6	116.50	116.00	17	10,073	0.17%
2022/04/12	18	117.31	0	0.00	117.00	18	10,092	0.18%
2022/04/11	12	120.83	4	120.75	119.50	8	10,188	0.08%
2022/04/08	8	121.75	2	122.75	122.50	6	10,174	0.06%
2022/04/07	19	125.13	5	125.80	122.50	14	10,113	0.14%
2022/04/06	11	127.59	0	0.00	127.50	11	10,048	0.11%
2022/04/01	15	128.07	3	128.50	130.50	12	10,021	0.12%
2022/03/31	4	129.50	14	129.71	130.00	-10	10,067	-0.10%
2022/03/30	2	129.50	5	130.80	130.00	-3	10,111	-0.03%
2022/03/29	9	131.67	3	131.17	131.00	6	10,208	0.06%
2022/03/28	7	129.14	5	130.90	131.50	2	10,345	0.02%
2022/03/25	16	130.34	1	130.50	130.50	15	10,598	0.14%
2022/03/24	11	127.86	9	128.56	129.50	2	10,745	0.02%
2022/03/23	9.1	129.45	7.1	129.86	129.00	2	10,883	0.02%
2022/03/22	49.1	126.96	36	126.51	128.50	13.1	11,334	0.12%
2022/03/21	46	132.29	26	133.73	131.00	20	11,369	0.18%
2022/03/18	2.1	129.49	5	130.10	130.50	-3	11,535	-0.03%
2022/03/17	46	130.41	1	132.00	130.50	45	12,011	0.37%
2022/03/16	53	127.61	57	127.54	127.00	-4	12,303	-0.03%
2022/03/15	11	127.09	37	128.35	126.00	-26	12,771	-0.20%
2022/03/14	6	128.58	83	129.73	130.50	-77	13,145	-0.59%
2022/03/11	18	132.31	10	133.10	133.00	8	13,092	0.06%
2022/03/10	7	140.07	7	141.64	138.50	0	13,162	0.00%
2022/03/09	7	136.14	2	135.25	136.00	5	13,254	0.04%
2022/03/08	5	137.30	1	136.50	135.50	4	13,304	0.03%
2022/03/07	35	142.08	2	140.25	139.50	33	13,326	0.25%
2022/03/04	4	146.50	18	149.17	148.00	-14	13,289	-0.11%
2022/03/03	20	148.43	8.4	148.82	148.50	11.6	13,403	0.09%
2022/03/02	1.1	145.54	18	146.19	146.00	-16.9	13,442	-0.13%
2022/03/01	20	144.48	29	145.62	145.50	-9	13,445	-0.07%
2022/02/25	6	139.67	1	139.00	140.00	5	13,345	0.04%
2022/02/24	12	142.75	0	0.00	141.00	12	13,363	0.09%
2022/02/23	3	142.50	9	146.17	148.00	-6	13,405	-0.04%
2022/02/22	18.5	142.56	3	142.17	140.00	15.5	13,560	0.11%
2022/02/21	36.2	148.25	3	148.17	147.50	33.2	13,689	0.24%
2022/02/18	15	149.90	3	151.00	152.50	12	13,886	0.09%
2022/02/17	27	151.83	8	153.50	152.50	19	14,252	0.13%
2022/02/16	33	152.76	7	152.21	151.50	26	14,789	0.18%
2022/02/15	22	145.39	32.2	149.76	149.50	-10.2	15,392	-0.07%
2022/02/14	1	144.51	38	145.33	143.50	-37	15,733	-0.24%
2022/02/11	30.7	151.08	23	150.80	148.00	7.7	16,225	0.05%
2022/02/10	29	150.40	12	152.50	150.00	17	16,909	0.10%
2022/02/09	25	151.80	39	153.68	152.50	-14	17,851	-0.08%
2022/02/08	22	148.41	31	151.76	152.50	-9	18,397	-0.05%
2022/02/07	4	143.88	14.1	142.98	146.00	-10.1	18,438	-0.05%
2022/01/26	16	138.50	7	142.21	137.50	9	18,851	0.05%
2022/01/25	1	140.00	1	139.50	142.00	0	19,252	0.00%
2022/01/24	2	135.75	4	137.88	140.00	-2	19,863	-0.01%
2022/01/21	1	140.00	38	140.43	141.00	-37	20,164	-0.18%
2022/01/20	6	142.42	4	142.00	142.00	2	20,174	0.01%
2022/01/19	14	142.11	0	0.00	143.50	14	20,165	0.07%
2022/01/18	20.4	144.25	1	143.50	143.00	19.4	20,268	0.10%
2022/01/17	2	140.50	0.1	142.00	140.50	1.9	20,318	0.01%
2022/01/14	1	137.00	1	138.50	138.50	0	20,520	0.00%
2022/01/13	1	140.50	39	140.15	139.50	-38	21,100	-0.18%
2022/01/12	1	140.00	4	141.75	142.00	-3	21,156	-0.01%
2022/01/11	49	142.45	3	142.33	141.00	46	21,319	0.22%
2022/01/10	8	143.13	11	145.68	149.00	-3	21,764	-0.01%
2022/01/07	45.3	149.06	33	145.62	147.50	12.3	21,736	0.06%
2022/01/06	2	151.75	2	154.00	154.50	0	21,802	0.00%
2022/01/05	1	151.50	10	154.05	154.00	-9	22,262	-0.04%
2022/01/04	26	155.90	24	157.06	152.50	2	23,353	0.01%
2022/01/03	4	154.25	43	156.56	156.50	-39	24,034	-0.16%
2021/12/30	1	152.00	18	154.17	155.50	-17	24,047	-0.07%
2021/12/29	31	155.39	6	154.67	154.00	25	24,031	0.10%
2021/12/28	10	156.30	11	157.45	156.50	-1	24,030	0.00%
2021/12/27	18	158.00	78	157.93	155.00	-60	24,009	-0.25%
2021/12/24	45	155.33	18	156.39	156.00	27	23,957	0.11%
2021/12/23	4	155.50	19	156.79	155.00	-15	23,949	-0.06%
2021/12/22	21	155.62	8	157.44	157.00	13	23,896	0.05%
2021/12/21	62	152.33	68	155.32	155.00	-6	23,739	-0.03%
2021/12/20	52	154.99	28	157.82	153.50	24	23,512	0.10%
2021/12/17	23	153.67	34	155.41	154.50	-11	23,365	-0.05%
2021/12/16	79	159.07	64.1	161.41	158.00	14.9	23,232	0.06%
2021/12/15	16	152.75	23	153.13	152.50	-7	22,701	-0.03%
2021/12/14	52	153.01	44	154.81	151.50	8	22,456	0.04%
2021/12/13	202	156.62	73.1	159.92	160.00	129	22,105	0.58%	大買/鉅額交易
2021/12/10	33	147.23	36.1	150.10	152.50	-3.1	21,555	-0.01%
2021/12/09	21	147.00	56.4	146.74	148.00	-35.4	21,107	-0.17%
2021/12/08	15	137.73	93.2	139.37	142.50	-78.2	20,581	-0.38%
2021/12/07	4	132.25	73	134.84	132.50	-69	20,071	-0.34%
2021/12/06	81.1	134.01	5	135.40	134.50	76.1	19,908	0.38%
2021/12/03	4.1	140.87	100.1	140.10	141.00	-96	19,687	-0.49%
2021/12/02	45.1	136.69	2	137.25	136.50	43.1	19,627	0.22%
2021/12/01	36	134.83	34.8	137.22	139.00	1.2	19,526	0.01%
2021/11/30	15	135.50	34	137.71	136.00	-19	19,466	-0.10%
2021/11/29	68	129.51	71	131.77	132.00	-3	19,444	-0.02%
2021/11/26	6	133.58	20	135.43	135.00	-14	19,377	-0.07%
2021/11/25	20	133.88	5	134.40	134.00	15	19,277	0.08%
2021/11/24	5	133.10	78	133.96	134.00	-73	19,241	-0.38%
2021/11/23	26	133.79	36	134.86	134.50	-10	19,141	-0.05%
2021/11/22	34	138.12	4	140.13	138.00	30	18,983	0.16%
2021/11/19	7	141.07	82	141.99	141.00	-75	18,878	-0.40%
2021/11/18	52.2	140.56	11.2	141.71	138.50	41	18,774	0.22%
2021/11/17	17	139.06	51.2	140.36	143.00	-34.2	18,459	-0.19%
2021/11/16	18.1	140.74	36.3	139.15	140.50	-18.2	18,248	-0.10%
2021/11/15	10.1	137.80	6	140.75	136.00	4.1	17,904	0.02%
2021/11/12	208.3	130.02	16	133.66	135.50	192.3	17,418	1.10%	大買/鉅額交易
2021/11/11	40	136.25	85	137.50	137.00	-45	16,805	-0.27%
2021/11/10	30	137.50	36	138.74	139.00	-6	16,617	-0.04%
2021/11/09	64	136.39	52	138.70	136.50	12	16,104	0.07%
2021/11/08	19	131.68	334.1	132.89	133.50	-315.1	15,262	-2.06%	大賣/鉅額交易
2021/11/05	86	124.42	108	127.48	124.00	-22	14,409	-0.15%	大賣/
2021/11/04	12	122.88	9	124.83	121.00	3	13,781	0.02%
2021/11/03	45	120.90	44	121.94	123.00	1	13,598	0.01%
2021/11/02	80	118.74	119.1	121.70	118.50	-39.1	13,020	-0.30%	大賣/
2021/11/01	13	118.15	30.1	118.33	119.50	-17.1	12,583	-0.14%
2021/10/29	4	110.50	1	107.67	112.50	3	11,904	0.02%
2021/10/28	0.1	107.50	0	0.00	107.50	0.1	11,594	0.00%
2021/10/27	0	0.00	1.1	107.41	108.00	-1.1	11,525	-0.01%
2021/10/26	5	107.60	21	106.71	105.50	-16	11,465	-0.14%
2021/10/25	2.1	104.26	1	104.00	104.00	1.1	11,395	0.01%
2021/10/22	6	106.41	2	106.00	105.00	4	11,377	0.04%
2021/10/21	40	113.00	16	115.91	106.50	24	11,294	0.21%
2021/10/20	7	109.93	11	111.59	110.00	-4	10,860	-0.04%
2021/10/19	20	108.63	19.1	109.34	110.00	1	10,784	0.01%
2021/10/18	79	110.08	113.1	110.47	107.00	-34.1	10,665	-0.32%	大賣/
2021/10/15	66	106.57	26	106.71	107.00	40	10,137	0.39%
2021/10/14	16	104.94	9	104.44	104.50	7	9,964	0.07%
2021/10/13	22	105.98	26.3	105.74	107.00	-4.3	9,776	-0.04%
2021/10/12	93	104.22	86.1	105.08	105.00	6.9	9,222	0.07%
2021/10/08	22	97.41	46.7	98.37	100.50	-24.7	8,078	-0.31%
2021/10/07	0	0.00	13.1	90.54	91.80	-13.1	7,290	-0.18%
2021/10/06	7	84.44	0	0.00	83.50	7	7,296	0.10%
2021/10/05	0.1	84.87	2	83.50	84.90	-2	7,486	-0.03%
2021/10/04	0	0.00	2	85.80	84.80	-2	7,591	-0.03%
2021/10/01	1	85.40	8	85.86	86.00	-7	7,741	-0.09%
2021/09/30	10	86.33	2	86.80	86.80	8	7,810	0.10%
2021/09/29	13.5	87.11	13	87.01	86.90	0.5	7,877	0.01%
2021/09/28	0	0.00	14	90.13	89.70	-14	7,928	-0.18%
2021/09/27	2	90.60	3	91.63	90.50	-1	7,945	-0.01%
2021/09/24	2	92.60	10	93.84	92.10	-8	7,949	-0.10%
2021/09/23	6	93.03	5	92.30	93.00	1	7,945	0.01%
2021/09/22	18	90.64	7	89.33	91.00	11	7,995	0.14%
2021/09/16	0	0.00	5	90.50	90.90	-5	8,304	-0.06%
2021/09/15	1	89.00	2	89.00	89.00	-1	8,329	-0.01%
2021/09/10	3	90.50	0	0.00	90.30	3	9,126	0.03%
2021/09/09	4	88.80	1	89.00	89.90	3	9,546	0.03%
2021/09/08	11.2	88.76	15	88.80	87.70	-3.8	9,669	-0.04%
2021/09/07	32	92.63	6	92.72	91.30	26	9,625	0.27%
2021/09/06	0	0.00	6	91.13	90.70	-6	9,556	-0.06%
2021/09/03	8.1	89.64	1	89.80	90.20	7.1	9,531	0.07%
2021/09/02	2.1	90.12	4	92.00	88.80	-1.9	9,559	-0.02%
2021/09/01	13	89.29	5.2	88.92	91.50	7.8	9,567	0.08%
2021/08/31	0.1	86.00	0	0.00	87.80	0.1	9,523	0.00%
2021/08/30	5	86.00	0	0.00	85.30	5	9,551	0.05%
2021/08/27	1.3	86.48	0	0.00	86.30	1.3	9,540	0.01%
2021/08/26	2	86.35	0	0.00	86.00	2	9,584	0.02%
2021/08/25	4.2	85.25	8	85.90	87.20	-3.8	9,663	-0.04%
2021/08/24	7.2	86.05	7	86.10	86.20	0.2	9,735	0.00%
2021/08/23	11	83.10	1.1	83.31	83.20	9.9	9,652	0.10%
2021/08/20	17	81.48	17	82.13	81.50	0	9,748	0.00%
2021/08/19	6	83.75	1	83.10	83.10	5	9,724	0.05%
2021/08/18	7	84.49	4	84.75	86.40	3	9,819	0.03%
2021/08/17	42.5	88.01	33	86.90	85.60	9.5	10,014	0.09%
2021/08/16	20	88.53	5	88.82	88.10	15	10,070	0.15%
2021/08/13	1	92.90	0	0.00	92.50	1	10,272	0.01%
2021/08/12	2.3	92.17	7	94.34	94.60	-4.7	10,641	-0.04%
2021/08/11	36.4	94.58	0	0.00	92.80	36.4	10,843	0.34%
2021/08/10	12	97.68	1	98.20	97.60	11	11,111	0.10%
2021/08/09	0	0.00	7	100.00	99.10	-7	11,543	-0.06%
2021/08/06	5.1	98.19	2.1	97.97	97.90	3	11,848	0.03%
2021/08/05	12.1	97.12	13	97.53	97.20	-0.9	12,496	-0.01%
2021/08/04	0.4	99.09	0	0.00	99.30	0.4	12,478	0.00%
2021/08/03	7.1	98.49	20	98.92	98.50	-12.9	12,714	-0.10%
2021/08/02	20.1	99.40	0	0.00	99.50	20.1	13,015	0.15%
2021/07/30	2	99.60	1	100.00	100.00	1	13,181	0.01%
2021/07/29	29.1	100.76	30	99.07	98.80	-0.9	13,315	-0.01%
2021/07/28	3.1	99.95	10	100.18	99.50	-7	13,431	-0.05%
2021/07/27	32.2	103.28	24	103.60	101.00	8.2	13,611	0.06%
2021/07/26	4.2	101.02	18	100.18	101.00	-13.9	13,723	-0.10%
2021/07/23	2	97.20	0	0.00	97.00	2	13,571	0.01%
2021/07/22	8	97.03	15	97.44	97.30	-7	13,652	-0.05%
2021/07/21	29.2	95.86	2	97.65	96.10	27.2	13,730	0.20%
2021/07/20	12.1	99.39	1	99.90	98.90	11.1	13,774	0.08%
2021/07/19	11	99.81	9	99.36	100.00	2	13,920	0.01%
2021/07/16	8	97.90	6	97.33	97.80	2	13,929	0.01%
2021/07/15	3	95.33	11	96.12	97.40	-8	13,973	-0.06%
2021/07/14	14	96.66	0	96.60	95.30	14	14,038	0.10%
2021/07/13	4.1	98.76	8	98.20	97.20	-3.9	14,178	-0.03%
2021/07/12	34.2	98.56	3	100.10	97.60	31.2	14,447	0.22%
2021/07/09	46.4	101.65	6	102.67	101.00	40.4	14,393	0.28%
2021/07/08	5	106.40	0.1	107.00	105.50	4.9	14,472	0.03%
2021/07/07	12.1	112.42	10	112.00	113.00	2.1	14,399	0.01%
2021/07/06	7.5	112.31	3	113.17	112.50	4.5	14,384	0.03%
2021/07/05	11.1	110.20	14	110.32	111.50	-2.9	14,430	-0.02%
2021/07/02	2	106.50	2	107.00	107.00	0	14,340	0.00%
2021/07/01	15.3	106.94	1	106.50	107.00	14.3	14,338	0.10%
2021/06/30	13.2	107.19	6	107.00	107.50	7.2	14,348	0.05%
2021/06/29	20	108.23	1	108.50	106.50	19	14,334	0.13%
2021/06/28	13	106.42	10	107.50	110.00	3	14,388	0.02%
2021/06/25	41	109.56	5	109.50	108.50	36	14,245	0.25%
2021/06/24	26	112.50	8	112.13	112.00	18	14,121	0.13%
2021/06/23	3	112.00	11	111.41	110.50	-8	14,188	-0.06%
2021/06/22	59	113.19	5	113.90	111.00	54	14,126	0.38%
2021/06/21	106	120.11	12	119.96	118.00	94	13,793	0.68%	大買/
2021/06/18	5	122.40	52	123.29	125.00	-47	13,541	-0.35%
2021/06/17	1	111.00	3.1	114.68	116.00	-2.1	13,286	-0.02%
2021/06/16	1	113.50	3	112.67	112.00	-2	13,203	-0.02%
2021/06/15	5	112.00	0	0.00	112.50	5	13,380	0.04%
2021/06/11	25	111.36	1	111.00	111.00	24	13,419	0.18%
2021/06/10	4.2	113.80	1	113.50	114.00	3.2	13,623	0.02%
2021/06/09	50	113.22	4	113.13	113.50	46	13,743	0.33%
2021/06/08	111.1	113.05	6	113.33	110.50	105.1	13,739	0.76%	大買/鉅額交易
2021/06/07	19.1	108.48	8	108.25	111.50	11.1	13,982	0.08%
2021/06/04	22	113.07	4	112.00	112.00	18	14,326	0.13%
2021/06/03	44.2	112.22	9	111.06	114.00	35.2	14,526	0.24%
2021/06/02	21.1	112.55	5	112.00	110.00	16.1	14,698	0.11%
2021/06/01	20.3	114.31	2	114.25	113.50	18.3	14,626	0.13%
2021/05/31	15	109.20	11	109.27	110.00	4	14,522	0.03%
2021/05/28	12.2	108.25	28	108.34	108.00	-15.8	14,490	-0.11%
2021/05/27	3	105.17	142	103.55	105.00	-139	14,401	-0.97%	大賣/鉅額交易
2021/05/26	63	103.29	40	106.04	103.00	23	14,398	0.16%
2021/05/25	16	104.63	36	102.78	106.00	-20	14,306	-0.14%
2021/05/24	35	97.97	50	97.38	99.10	-15	14,150	-0.11%
2021/05/21	82	99.11	4	97.20	99.60	78	14,500	0.54%
2021/05/20	47	102.19	0	0.00	102.00	47	14,231	0.33%
2021/05/19	51	113.07	11	117.73	113.00	40	13,924	0.29%
2021/05/18	16	107.97	24	114.69	115.00	-8	13,880	-0.06%
2021/05/17	110	105.94	8	105.13	106.50	102	13,825	0.74%	大買/鉅額交易
2021/05/14	6	101.42	28	102.27	100.00	-22	13,398	-0.16%
2021/05/13	60	95.07	40	98.05	97.20	20	13,010	0.15%
2021/05/12	2	104.00	0	0.00	104.00	2	12,347	0.02%
2021/05/11	29	118.21	2	122.00	115.50	27	12,296	0.22%
2021/05/10	17	126.41	1	125.50	128.00	16	12,100	0.13%
2021/05/07	18	123.92	67	122.64	122.00	-49	11,789	-0.42%
2021/05/06	33	119.50	2	125.75	120.00	31	11,685	0.27%
2021/05/05	2	123.50	30	125.10	123.50	-28	11,554	-0.24%
2021/05/04	21.6	123.00	3	126.00	121.50	18.6	11,406	0.16%
2021/05/03	0	0.00	76	130.54	125.00	-76	11,245	-0.68%
2021/04/29	4	120.25	23.1	120.66	123.00	-19.1	11,012	-0.17%
2021/04/28	1	119.50	48	121.73	120.50	-47	10,953	-0.43%
2021/04/27	10	120.00	45	117.92	119.00	-35	10,947	-0.32%
2021/04/26	0	0.00	4.1	115.89	117.00	-4.1	10,762	-0.04%
2021/04/23	0	0.00	3	108.17	111.00	-3	10,613	-0.03%
2021/04/22	3	107.50	4	106.75	104.00	-1	10,485	-0.01%
2021/04/21	3	106.50	0	0.00	106.50	3	10,433	0.03%
2021/04/20	10.1	107.05	4	108.13	108.00	6.1	10,536	0.06%
2021/04/19	55	109.54	17.1	110.03	110.00	37.9	10,499	0.36%
2021/04/16	56	113.96	55	115.52	115.50	1	10,319	0.01%
2021/04/15	7	109.07	11	109.18	108.00	-4	10,045	-0.04%
2021/04/14	60	104.93	36	105.78	107.50	24	9,963	0.24%
2021/04/13	1	104.00	182	105.00	101.50	-181	9,837	-1.84%	大賣/鉅額交易
2021/04/12	1	106.00	24	104.94	104.00	-23	9,844	-0.23%
2021/04/09	27	101.63	37	102.03	102.00	-10	9,781	-0.10%
2021/04/08	0	0.00	5	99.36	98.80	-5	9,660	-0.05%
2021/04/07	2.1	100.95	0	0.00	100.50	2.1	9,626	0.02%
2021/04/06	12	98.90	1	99.60	99.60	11	9,614	0.11%
2021/04/01	0	0.00	4	98.38	98.60	-4	9,580	-0.04%
2021/03/31	17	98.89	14	99.56	99.80	3	9,513	0.03%
2021/03/30	8	97.10	5	96.92	96.80	3	9,388	0.03%
2021/03/29	1	96.80	2	97.90	97.50	-1	9,386	-0.01%
2021/03/26	6	96.37	17	97.51	97.30	-11	9,390	-0.12%
2021/03/25	79	94.21	4	95.35	94.80	75	9,360	0.80%
2021/03/24	100	97.01	12	96.07	95.80	88	9,397	0.94%
2021/03/23	55	95.80	4	96.10	96.70	51	9,391	0.54%
2021/03/22	71	97.72	5	97.04	97.10	66	9,377	0.70%
2021/03/19	5	96.16	19	96.14	96.80	-14	9,286	-0.15%
2021/03/18	7	95.90	5	96.94	96.20	2	9,267	0.02%
2021/03/17	7	94.41	4	94.30	93.70	3	9,111	0.03%
2021/03/16	8	94.63	3	92.70	95.50	5	9,134	0.05%
2021/03/15	43	95.92	2	95.80	94.70	41	9,070	0.45%
2021/03/12	2	93.55	5	94.22	93.50	-3	9,105	-0.03%
2021/03/11	11.1	95.21	29	95.58	95.80	-17.9	9,014	-0.20%
2021/03/10	14	91.89	19	92.22	92.40	-5	8,729	-0.06%
2021/03/09	8	90.35	20	89.69	90.60	-12	8,454	-0.14%
2021/03/08	7	89.13	31	88.56	87.40	-24	8,222	-0.29%
2021/03/05	1	84.10	1	84.30	85.40	0	8,024	0.00%
2021/03/04	2	84.90	31	85.82	85.00	-29	8,003	-0.36%
2021/03/03	1	84.40	0	0.00	84.60	1	8,022	0.01%
2021/03/02	6	85.37	1	87.40	85.30	5	7,980	0.06%
2021/02/26	6	87.83	0	0.00	87.00	6	7,937	0.08%
2021/02/25	19	87.58	0	0.00	88.00	19	7,912	0.24%
2021/02/24	14	89.06	1	90.70	88.20	13	8,013	0.16%
2021/02/23	24	90.47	23	89.80	90.20	1	8,056	0.01%
2021/02/22	8	86.24	13	86.88	87.80	-5	7,612	-0.07%
2021/02/19	49	84.03	1	85.40	85.00	48	7,414	0.65%
2021/02/18	4	83.70	46	84.16	85.30	-42	7,308	-0.57%
2021/02/17	7	84.89	10	83.52	85.10	-3	7,090	-0.04%
2021/02/05	51	79.50	1	79.80	79.10	50	6,712	0.74%
2021/02/04	50	79.00	50	77.00	77.00	0	6,653	0.00%
2021/02/03	0	0.00	5	78.50	78.70	-5	6,657	-0.08%
2021/02/01	6	76.97	4	76.80	77.20	2	6,705	0.03%
2021/01/29	0	0.00	1	79.30	78.90	-1	6,681	-0.01%
2021/01/28	27	80.33	23	80.25	78.90	4	6,647	0.06%
2021/01/27	1	80.50	28	80.31	80.20	-27	6,585	-0.41%
2021/01/26	1	80.90	24	81.10	79.60	-23	6,558	-0.35%
2021/01/25	2	79.45	4	80.53	80.60	-2	6,531	-0.03%
2021/01/22	0	0.00	2	77.00	78.60	-2	6,476	-0.03%
2021/01/21	10	75.90	24	76.47	76.10	-14	6,645	-0.21%
2021/01/20	2	78.10	3	76.33	76.00	-1	7,126	-0.01%
2021/01/18	0	0.00	5	79.80	79.00	-5	7,009	-0.07%
2021/01/15	24	79.90	3	79.67	79.90	21	6,970	0.30%
2021/01/14	2	80.90	3	80.97	80.60	-1	6,955	-0.01%
2021/01/13	2	80.85	59	80.79	81.30	-57	6,921	-0.82%
2021/01/12	21	78.90	53	79.35	79.00	-32	6,807	-0.47%
2021/01/11	3	78.67	2	79.05	79.20	1	6,749	0.01%
2021/01/08	25	78.18	23	78.93	79.10	2	6,695	0.03%
2021/01/07	22	77.16	22	77.77	78.20	0	6,626	0.00%
2021/01/06	11	77.37	10	77.70	77.80	1	6,613	0.02%
2021/01/05	5	79.50	10	79.50	78.90	-5	6,566	-0.08%
2021/01/04	0	0.00	44	78.02	78.50	-44	6,500	-0.68%
2020/12/31	7	78.00	1	78.20	77.80	6	6,519	0.09%
2020/12/30	4	77.30	0	0.00	77.90	4	6,474	0.06%
2020/12/29	9	77.38	2	78.10	77.30	7	6,531	0.11%
2020/12/28	2	77.55	0	0.00	77.60	2	6,546	0.03%
2020/12/25	30	76.90	1.2	77.07	76.60	28.8	6,659	0.43%
2020/12/24	63	77.02	0.1	77.20	76.20	62.9	6,847	0.92%
2020/12/23	1	76.20	11	76.82	76.30	-10	6,908	-0.14%
2020/12/22	27	77.43	1	78.20	76.60	26	7,019	0.37%
2020/12/21	6	78.98	1	78.50	78.50	5	7,021	0.07%
2020/12/18	4	80.43	3	80.57	80.40	1	6,925	0.01%
2020/12/17	5	79.52	2	80.20	79.60	3	6,819	0.04%
2020/12/16	4	78.25	0	0.00	78.80	4	6,773	0.06%
2020/12/15	0	0.00	1	78.90	77.60	-1	6,734	-0.01%
2020/12/14	1	77.80	0	0.00	77.10	1	6,662	0.02%
2020/12/11	1	78.20	2	76.70	76.90	-1	6,681	-0.01%
2020/12/10	9	78.78	4	79.18	78.30	5	6,647	0.08%
2020/12/09	8	80.56	4	79.82	80.00	4	6,642	0.06%
2020/12/08	10	82.92	7	82.41	81.80	3	6,544	0.05%
2020/12/07	0	80.10	2	80.90	81.10	-2	6,359	-0.03%
2020/12/04	0	0.00	6	80.37	80.10	-6	6,429	-0.09%
2020/12/03	7	80.60	17	80.78	80.60	-10	6,484	-0.15%
2020/12/02	14	79.10	12	79.23	78.90	2	6,501	0.03%
2020/12/01	12	79.00	5	78.10	78.80	7	6,622	0.11%
2020/11/30	14	78.81	8	79.09	78.50	6	6,923	0.09%
2020/11/27	22	79.56	6	79.90	79.50	16	7,176	0.22%
2020/11/26	13	78.18	2	78.70	78.40	11	7,174	0.15%
2020/11/25	1	79.20	0	0.00	78.50	1	7,231	0.01%
2020/11/24	3	79.57	0	0.00	78.10	3	7,298	0.04%
2020/11/23	20	80.46	14	80.27	79.90	6	7,265	0.08%
2020/11/20	17	79.59	7	79.33	79.50	10	7,224	0.14%
2020/11/19	0	0.00	1	77.00	75.60	-1	7,241	-0.01%
2020/11/18	1	75.90	1	75.10	75.10	0	7,279	0.00%
2020/11/17	0	0.00	2	74.75	74.70	-2	7,387	-0.03%
2020/11/16	11	74.76	3	74.83	73.90	8	7,636	0.10%
2020/11/13	1	72.90	0	0.00	73.60	1	7,980	0.01%
2020/11/09	1	73.90	0	0.00	73.80	1	9,208	0.01%
2020/11/06	0	0.00	1	72.90	72.70	-1	9,255	-0.01%
2020/11/05	0	0.00	1	72.50	72.00	-1	9,277	-0.01%
2020/11/04	1	71.40	1	71.90	71.90	0	9,350	0.00%
2020/10/30	0	0.00	2	71.90	71.80	-2	9,541	-0.02%
2020/10/29	4	70.45	19	70.25	71.30	-15	9,498	-0.16%
2020/10/28	32	73.01	2	74.50	71.90	30	9,376	0.32%
2020/10/27	1	79.10	0	0.00	79.80	1	8,963	0.01%
2020/10/26	1	80.20	5	79.82	79.90	-4	9,037	-0.04%
2020/10/22	4	79.13	0	0.00	78.90	4	9,317	0.04%
2020/10/20	1	79.50	4	79.30	79.40	-3	10,003	-0.03%
2020/10/19	1	77.90	1	77.80	77.90	0	10,231	0.00%
2020/10/16	0	0.00	1	76.20	76.00	-1	10,291	-0.01%
2020/10/15	0	0.00	1	77.20	77.50	-1	10,417	-0.01%
2020/10/14	35	78.87	0	0.00	79.00	35	10,478	0.33%
2020/10/13	25	76.21	5	76.86	76.50	20	10,481	0.19%
2020/10/12	2	75.70	0	0.00	76.00	2	10,497	0.02%
2020/10/08	0	0.00	51	77.73	77.20	-51	10,629	-0.48%
2020/10/06	0	0.00	1	76.90	76.70	-1	11,080	-0.01%
2020/10/05	41	76.29	1	77.20	77.30	40	11,190	0.36%
2020/09/30	8	75.20	2	76.35	75.50	6	11,254	0.05%
2020/09/29	19	76.14	2	76.40	76.30	17	11,275	0.15%
2020/09/28	1	78.10	59	79.26	80.60	-58	11,179	-0.52%
2020/09/25	1	76.20	21	75.47	75.40	-20	11,178	-0.18%
2020/09/24	3	78.83	90	78.74	77.60	-87	11,240	-0.77%
2020/09/23	0	0.00	24	81.70	81.10	-24	11,329	-0.21%
2020/09/22	0	0.00	24	81.33	80.80	-24	11,511	-0.21%
2020/09/21	0	0.00	2	82.65	82.10	-2	11,596	-0.02%
2020/09/18	0	0.00	25	82.01	82.30	-25	11,651	-0.21%
2020/09/17	1	81.50	144	81.43	81.30	-143	11,768	-1.22%	大賣/鉅額交易
2020/09/16	2	82.30	6	82.42	80.90	-4	11,997	-0.03%
2020/09/15	0	0.00	66	81.27	81.30	-66	12,148	-0.54%
2020/09/14	7	81.93	3	81.27	80.60	4	12,192	0.03%
2020/09/11	0	0.00	10	78.92	79.20	-10	12,108	-0.08%
2020/09/10	4	79.33	7	78.66	77.60	-3	12,109	-0.02%
2020/09/09	17	78.39	4	78.40	79.10	13	12,167	0.11%
2020/09/07	38	79.72	32.2	79.12	79.10	5.8	12,086	0.05%
2020/09/04	29	82.67	2	82.70	82.80	27	12,063	0.22%
2020/09/03	3	84.37	48	86.45	85.10	-45	12,021	-0.37%
2020/09/02	89.1	83.80	12	82.83	82.60	77.1	11,870	0.65%
2020/09/01	6	86.10	19	85.81	85.70	-13	12,056	-0.11%
2020/08/31	37	86.74	40	85.90	84.90	-3	12,498	-0.02%
2020/08/28	76	87.22	2	87.05	86.20	74	12,528	0.59%
2020/08/27	13	88.45	13	88.69	89.70	0	12,491	0.00%
2020/08/26	117	89.28	6	88.88	88.30	111	12,498	0.89%	大買/鉅額交易
2020/08/25	30.1	89.69	177	90.58	91.50	-146.9	12,417	-1.18%	大賣/鉅額交易
2020/08/24	2	84.85	15	84.94	86.60	-13	12,271	-0.11%
2020/08/21	42	85.56	2	85.25	85.30	40	12,308	0.32%
2020/08/20	107	85.08	3	84.17	83.50	104	12,342	0.84%	大買/鉅額交易
2020/08/19	146	89.88	111	92.84	88.80	35	12,143	0.29%	大買/大賣/
2020/08/18	100	90.48	14	92.18	91.40	86	11,859	0.73%
2020/08/17	70	88.20	12	88.93	86.50	58	11,437	0.51%
2020/08/14	10	83.79	10	84.43	85.50	0	11,215	0.00%
2020/08/13	4	82.80	48	82.98	84.00	-44	11,144	-0.39%
2020/08/12	1	80.60	148	80.04	79.90	-147	11,150	-1.32%	大賣/鉅額交易
2020/08/11	0	0.00	188	81.66	82.00	-188	11,431	-1.64%	大賣/鉅額交易
2020/08/10	11	81.12	1	80.10	80.10	10	11,944	0.08%
2020/08/07	2	83.10	48	82.60	82.40	-46	12,239	-0.38%
2020/08/06	13	83.21	17	85.04	82.50	-4	12,885	-0.03%
2020/08/05	2	85.50	0	0.00	85.50	2	13,069	0.02%
2020/08/04	2	83.75	17	84.02	84.60	-15	13,077	-0.11%
2020/08/03	9	82.36	23	82.00	82.50	-14	13,113	-0.11%
2020/07/31	48	84.51	0	0.00	84.00	48	13,029	0.37%
2020/07/30	48	85.45	2	84.75	86.50	46	12,979	0.35%
2020/07/29	45	84.75	50	85.10	83.60	-5	12,920	-0.04%
2020/07/28	42	83.60	4	84.28	84.40	38	12,794	0.30%
2020/07/27	251	84.23	7	84.66	84.70	244	12,699	1.92%	大買/鉅額交易
2020/07/24	30	83.20	66	82.18	82.40	-36	12,506	-0.29%
2020/07/23	27	78.19	112	77.74	78.70	-85	12,017	-0.71%	大賣/
2020/07/22	1	75.30	30	74.60	75.30	-29	11,727	-0.25%
2020/07/21	58	74.82	5	76.00	74.40	53	11,633	0.46%
2020/07/20	0	0.00	1	73.40	73.90	-1	11,496	-0.01%
2020/07/17	0	0.00	1	72.70	73.20	-1	11,448	-0.01%
2020/07/16	9	72.10	12	72.15	72.10	-3	11,417	-0.03%
2020/07/15	92	72.34	24	72.53	72.00	68	11,392	0.60%
2020/07/14	28	73.30	22	74.50	73.70	6	11,340	0.05%
2020/07/13	64	74.42	20	72.76	72.10	44	11,228	0.39%
2020/07/10	22	72.29	114	71.27	72.00	-92	11,055	-0.83%	大賣/
2020/07/09	0	0.00	120	70.85	70.80	-120	11,008	-1.09%	大賣/鉅額交易
2020/07/08	2	71.75	98	71.47	71.40	-96	10,907	-0.88%
2020/07/07	5	70.34	14	70.78	70.50	-9	10,759	-0.08%
2020/07/06	6	71.58	37	71.20	71.70	-31	10,716	-0.29%
2020/07/03	74	71.28	49	70.20	70.30	25	10,669	0.23%
2020/07/02	12	66.45	82	68.87	69.30	-70	10,545	-0.66%
2020/07/01	11	68.33	42	67.99	68.10	-31	10,512	-0.29%
2020/06/29	34	65.42	0	0.00	66.00	34	10,749	0.32%
2020/06/24	38	65.72	0	0.00	65.40	38	10,793	0.35%
2020/06/23	10	65.50	63	66.22	66.90	-53	10,835	-0.49%
2020/06/22	2	65.30	8	65.53	65.10	-6	10,675	-0.06%
2020/06/19	27	63.62	5	63.90	63.00	22	10,546	0.21%
2020/06/18	13	64.31	5	64.90	64.80	8	10,482	0.08%
2020/06/17	12	64.30	1	64.20	64.50	11	10,439	0.11%
2020/06/16	16	64.78	6	64.37	64.90	10	10,415	0.10%
2020/06/15	13	63.41	10	63.51	62.30	3	10,383	0.03%
2020/06/12	34	60.76	1	60.10	63.00	33	10,376	0.32%
2020/06/11	33	62.26	1	61.80	61.70	32	10,349	0.31%
2020/06/10	6	63.67	1.2	63.60	63.60	4.8	10,243	0.05%
2020/06/09	53	63.79	1	64.20	63.50	52	10,246	0.51%
2020/06/08	129	67.40	44	68.35	64.30	85	10,178	0.84%	大買/
2020/06/05	147	66.76	14.2	66.54	69.10	132.8	9,742	1.36%	大買/鉅額交易
2020/06/04	39	63.02	22	62.24	62.90	17	9,343	0.18%
2020/06/03	0	0.00	39	62.14	62.40	-39	9,305	-0.42%
2020/06/01	27	60.07	12	61.30	61.60	15	9,252	0.16%
2020/05/29	0	0.00	2	60.00	59.00	-2	9,246	-0.02%
2020/05/28	25	59.79	1	60.50	59.60	24	9,175	0.26%
2020/05/27	31	62.25	14	62.52	61.30	17	9,125	0.19%
2020/05/26	1	62.30	18	62.67	63.50	-17	9,047	-0.19%
2020/05/25	35	62.61	1	62.80	63.10	34	9,010	0.38%
2020/05/22	2	61.65	7	61.74	61.40	-5	8,966	-0.06%
2020/05/21	21	63.62	24	63.55	63.50	-3	8,986	-0.03%
2020/05/20	3	62.47	17	62.89	62.60	-14	9,153	-0.15%
2020/05/19	11	63.78	30	63.57	62.60	-19	9,248	-0.21%
2020/05/18	4	62.23	4	61.98	62.00	0	9,321	0.00%
2020/05/15	9	61.73	300	61.65	62.40	-291	9,073	-3.21%	大賣/鉅額交易
2020/05/14	7	60.10	38	60.36	58.90	-31	8,670	-0.36%
2020/05/13	87	58.33	163	58.90	59.50	-76	8,548	-0.89%	大賣/
2020/05/12	4	54.75	69	54.54	55.80	-65	8,300	-0.78%
2020/05/11	3	53.17	3	53.17	53.10	0	8,239	0.00%
2020/05/08	1	51.60	26	51.70	52.00	-25	8,525	-0.29%
2020/05/07	13	50.88	2	50.70	51.20	11	8,832	0.12%
2020/05/06	15	50.31	4	50.40	50.30	11	8,852	0.12%
2020/05/05	0	0.00	7	51.47	51.10	-7	8,853	-0.08%
2020/05/04	17	51.97	0	0.00	51.20	17	8,888	0.19%
2020/04/30	5	51.84	0	0.00	52.00	5	8,884	0.06%
2020/04/29	13	51.51	1	51.60	51.80	12	8,872	0.14%
2020/04/28	13	51.52	0	0.00	52.20	13	8,850	0.15%
2020/04/27	2	52.70	0	0.00	52.90	2	8,901	0.02%
2020/04/24	7	52.30	0	0.00	52.10	7	8,996	0.08%
2020/04/23	24	52.00	1	52.30	52.40	23	9,098	0.25%
2020/04/22	25	51.51	0	0.00	51.70	25	9,145	0.27%
2020/04/21	44	52.76	0	0.00	52.10	44	9,078	0.48%
2020/04/20	7	54.26	5	54.36	54.50	2	9,017	0.02%
2020/04/17	36	53.83	22	54.25	53.20	14	8,961	0.16%
2020/04/16	6	54.00	20	54.40	54.00	-14	8,864	-0.16%
2020/04/15	1	53.40	83	52.82	54.00	-82	8,778	-0.93%
2020/04/14	0	0.00	38	52.16	53.00	-38	8,667	-0.44%
2020/04/10	6	50.10	1	51.00	50.90	5	8,574	0.06%
2020/04/09	21	51.26	8	51.18	50.50	13	8,580	0.15%
2020/04/08	19	51.62	7	51.29	51.20	12	8,555	0.14%
2020/04/07	41	52.36	25	52.55	51.70	16	8,548	0.19%
2020/04/06	10	52.71	2	52.40	52.40	8	8,511	0.09%
2020/04/01	14	52.36	46	52.37	52.50	-32	8,404	-0.38%
2020/03/31	13	49.98	43	49.60	51.00	-30	8,180	-0.37%
2020/03/30	12	47.04	3	46.82	46.85	9	7,938	0.11%
2020/03/27	3	47.02	25	46.87	46.85	-22	7,876	-0.28%
2020/03/26	7	43.81	6	43.73	44.20	1	7,753	0.01%
2020/03/25	11	41.07	69	41.68	43.60	-58	7,689	-0.75%
2020/03/24	19	39.44	11	39.83	39.65	8	7,664	0.10%
2020/03/23	22	38.57	4	38.93	38.25	18	7,848	0.23%
2020/03/20	15	40.89	46	41.25	40.50	-31	7,849	-0.39%
2020/03/19	80	37.91	16	38.26	38.15	64	7,824	0.82%
2020/03/18	18	41.75	1	40.20	40.00	17	7,764	0.22%
2020/03/17	4	42.95	1	42.90	42.60	3	7,660	0.04%
2020/03/16	15	44.64	1	45.30	43.75	14	7,611	0.18%
2020/03/13	22	43.82	26	44.25	45.00	-4	7,560	-0.05%
2020/03/12	53	48.15	3	48.10	47.55	50	7,448	0.67%
2020/03/11	2	50.00	1	49.80	49.40	1	7,319	0.01%
2020/03/10	20	49.21	2	49.13	49.60	18	7,263	0.25%
2020/03/09	67.3	51.16	4	50.70	50.10	63.3	7,117	0.89%
2020/03/06	0	0.00	10	52.30	52.60	-10	7,020	-0.14%
2020/03/05	6	52.68	10	52.67	52.60	-4	6,992	-0.06%
2020/03/04	34	51.92	0	0.00	51.90	34	6,967	0.49%
2020/03/03	2	53.10	0	0.00	52.60	2	6,897	0.03%
2020/03/02	11	52.00	5	52.48	52.20	6	6,841	0.09%
2020/02/27	20	52.64	11	53.59	52.10	9	6,759	0.13%
2020/02/26	6	53.90	0	0.00	53.90	6	6,686	0.09%
2020/02/25	14	54.66	0	0.00	54.40	14	6,672	0.21%
2020/02/24	27	54.98	2	55.10	55.30	25	6,702	0.37%
2020/02/21	60	55.36	11	56.39	54.90	49	6,633	0.74%
2020/02/20	33	57.51	5	57.32	58.00	28	6,321	0.44%
2020/02/19	63	58.61	1	59.60	57.70	62	6,154	1.01%
2020/02/18	2	58.55	3	58.50	58.30	-1	6,006	-0.02%
2020/02/17	10	58.54	5	58.78	58.70	5	5,922	0.08%
2020/02/14	39	58.54	12	58.54	58.90	27	5,789	0.47%
2020/02/13	31	58.28	19	58.42	59.00	12	5,527	0.22%
2020/02/12	8	56.56	10	56.09	56.00	-2	5,085	-0.04%
2020/02/11	27	55.29	24	55.28	55.80	3	4,882	0.06%
2020/02/10	21	53.52	40	53.84	54.30	-19	4,523	-0.42%
2020/02/07	2	51.90	18	52.49	51.90	-16	4,220	-0.38%
2020/02/06	2	51.70	0	0.00	52.20	2	4,323	0.05%
2020/02/04	0	0.00	1	50.70	50.90	-1	4,316	-0.02%
2020/01/31	2	51.00	1	51.50	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	2	52.40	12	52.35	52.20	-10	4,395	-0.23%
2020/01/17	1	51.90	4	51.80	51.90	-3	4,311	-0.07%
2020/01/16	7	51.20	3	51.47	51.20	4	4,218	0.09%
2020/01/15	13	50.55	0	0.00	50.40	13	4,204	0.31%
2020/01/14	5	50.70	1	50.40	50.60	4	4,289	0.09%
2020/01/13	0	0.00	1	50.50	50.60	-1	4,324	-0.02%
2020/01/10	5	50.74	6	50.67	50.40	-1	4,370	-0.02%
2020/01/09	0	0.00	1	50.30	50.20	-1	4,397	-0.02%
2020/01/08	0	0.00	4	50.20	50.30	-4	4,419	-0.09%
2020/01/07	1	49.80	0	0.00	49.60	1	4,413	0.02%
2020/01/06	0	0.00	1	49.50	50.00	-1	4,421	-0.02%
2020/01/03	1	50.00	60	50.04	50.20	-59	4,428	-1.33%
2020/01/02	2	50.00	2	50.20	50.00	0	4,433	0.00%
2019/12/31	7	49.74	1	49.70	49.70	6	4,409	0.14%
2019/12/30	0	0.00	1	50.00	50.10	-1	4,382	-0.02%
2019/12/27	2	50.70	0	0.00	50.50	2	4,349	0.05%
2019/12/26	8	50.96	53	50.76	50.70	-45	4,383	-1.03%
2019/12/25	1	51.10	2	51.60	51.50	-1	4,386	-0.02%
2019/12/24	10	51.20	52	51.07	50.80	-42	4,499	-0.93%
2019/12/23	67	52.07	34	51.48	50.90	33	4,519	0.73%
2019/12/20	5	52.08	25	52.38	52.00	-20	4,684	-0.43%
2019/12/19	2	52.70	3	52.80	52.40	-1	4,869	-0.02%
2019/12/18	107	52.63	11	52.72	52.70	96	4,889	1.96%	大買/
2019/12/17	2	51.10	4	51.40	51.40	-2	4,738	-0.04%
2019/12/16	0	0.00	1	50.90	51.20	-1	4,757	-0.02%
2019/12/13	0	0.00	4	51.38	51.10	-4	4,738	-0.08%
2019/12/12	2	50.90	5	51.20	50.80	-3	4,715	-0.06%
2019/12/11	29	51.00	1	51.00	50.80	28	4,746	0.59%
2019/12/10	3	50.47	2	50.80	50.90	1	4,764	0.02%
2019/12/09	2	50.95	2	51.00	50.70	0	4,863	0.00%
2019/12/06	3	50.83	1	50.90	50.50	2	4,915	0.04%
2019/12/05	1	50.50	0	50.60	50.50	1	5,072	0.02%
2019/12/04	2	50.50	2	50.50	50.40	0	5,144	0.00%
2019/12/03	0	0.00	1	50.90	51.00	-1	5,282	-0.02%
2019/12/02	0	0.00	0	50.60	50.70	0	5,346	0.00%
2019/11/29	4	50.45	2	50.45	50.30	2	5,368	0.04%
2019/11/25	1	51.40	0	0.00	51.40	1	5,592	0.02%
2019/11/22	1	51.90	0	0.00	52.00	1	5,657	0.02%
2019/11/21	4	51.80	9	51.69	51.80	-5	5,816	-0.09%
2019/11/20	3	51.07	1	51.30	51.10	2	5,795	0.03%
2019/11/19	4	50.55	6	50.75	50.80	-2	5,872	-0.03%
2019/11/18	61	50.20	3	50.37	50.40	58	6,032	0.96%
2019/11/15	2	49.15	0	0.00	49.05	2	6,428	0.03%
2019/11/14	7	49.56	4	49.35	49.40	3	6,653	0.05%
2019/11/13	10	50.50	4	50.70	49.95	6	6,828	0.09%
2019/11/12	1	51.10	0	0.00	51.30	1	6,907	0.01%
2019/11/11	0	0.00	8	51.39	51.30	-8	7,085	-0.11%
2019/11/08	14	51.26	0	0.00	51.20	14	7,213	0.19%
2019/11/07	1	51.20	0	0.00	51.10	1	7,432	0.01%
2019/11/06	2	51.90	0	0.00	51.90	2	7,483	0.03%
2019/11/05	3	52.83	11	52.83	52.60	-8	7,449	-0.11%
2019/11/04	23	51.00	17	51.56	52.30	6	7,357	0.08%
2019/11/01	5	51.10	73	50.83	51.20	-68	7,285	-0.93%
2019/10/31	11	51.09	6	51.10	50.90	5	7,342	0.07%
2019/10/30	7	51.19	26	51.05	50.70	-19	7,389	-0.26%
2019/10/29	55	51.62	9	51.69	51.50	46	7,347	0.63%
2019/10/28	15	51.52	256	51.65	51.50	-241	7,324	-3.29%	大賣/鉅額交易
2019/10/25	15	50.29	20	50.18	50.50	-5	7,221	-0.07%
2019/10/24	12	50.08	0	0.00	50.20	12	7,216	0.17%
2019/10/23	11	49.88	50	50.30	49.80	-39	7,276	-0.54%
2019/10/22	5	50.00	0	0.00	50.00	5	7,270	0.07%
2019/10/21	0	0.00	1	49.40	49.30	-1	7,251	-0.01%
2019/10/17	51	48.80	1	49.40	49.30	50	7,309	0.68%
2019/10/15	2	49.50	0	0.00	49.35	2	7,321	0.03%
2019/10/14	0	0.00	1	50.10	49.75	-1	7,402	-0.01%
2019/10/09	1	49.70	10	49.60	49.35	-9	7,571	-0.12%
2019/10/08	2	49.70	0	0.00	49.70	2	7,693	0.03%
2019/10/07	1	50.10	9	50.23	50.20	-8	7,754	-0.10%
2019/10/04	58	50.50	0	0.00	50.20	58	7,807	0.74%
2019/10/02	0	0.00	1	50.40	50.10	-1	7,934	-0.01%
2019/09/27	22	49.67	14	49.77	49.65	8	8,032	0.10%
2019/09/26	51	51.31	83	51.37	51.10	-32	8,010	-0.40%
2019/09/25	112	52.43	1	51.90	51.80	111	8,066	1.38%	大買/鉅額交易
2019/09/24	14	53.72	29	53.49	53.90	-15	7,979	-0.19%
2019/09/23	10	52.10	61	52.09	52.30	-51	7,952	-0.64%
2019/09/20	16	51.52	10	51.90	51.10	6	8,281	0.07%
2019/09/19	51	51.00	0	0.00	50.90	51	8,405	0.61%
2019/09/18	4	51.03	0	0.00	51.10	4	8,555	0.05%
2019/09/17	5	51.28	4	51.30	51.20	1	8,635	0.01%
2019/09/16	14	51.94	1	51.50	51.70	13	8,714	0.15%
2019/09/12	0	0.00	30	52.47	52.70	-30	8,734	-0.34%
2019/09/11	17	53.34	29	52.98	52.30	-12	8,823	-0.14%
2019/09/10	18	53.40	6	53.05	53.30	12	8,828	0.14%
2019/09/09	8	53.39	30	53.61	53.30	-22	8,780	-0.25%
2019/09/06	19	52.51	25	52.43	52.40	-6	8,627	-0.07%
2019/09/05	28	52.43	8	51.83	52.40	20	8,571	0.23%
2019/09/04	9	51.22	5	51.00	50.70	4	8,444	0.05%
2019/09/03	0	0.00	11	51.11	51.30	-11	8,423	-0.13%
2019/09/02	128	51.21	3.4	50.81	51.40	124.6	8,407	1.48%	大買/鉅額交易
2019/08/30	5	52.80	28	52.60	52.80	-23	8,226	-0.28%
2019/08/29	7	52.83	32	52.69	52.60	-25	8,179	-0.31%
2019/08/28	12	52.85	24	52.70	53.00	-12	8,140	-0.15%
2019/08/27	0	0.00	56	53.32	52.20	-56	8,115	-0.69%
2019/08/26	17	53.22	49	53.21	52.70	-32	8,061	-0.40%
2019/08/23	18.4	53.21	22	53.18	53.00	-3.6	7,872	-0.05%
2019/08/22	19	53.36	21	53.21	53.30	-2	7,829	-0.03%
2019/08/21	7	53.64	18	53.46	53.10	-11	7,731	-0.14%
2019/08/20	34	52.09	39	52.49	52.80	-5	7,524	-0.07%
2019/08/19	14	50.31	19	50.69	50.80	-5	7,070	-0.07%
2019/08/16	9	48.32	23	48.27	49.60	-14	6,718	-0.21%
2019/08/15	9	46.84	0	0.00	46.30	9	6,506	0.14%
2019/08/14	6	50.10	6	48.73	48.20	0	6,395	0.00%
2019/08/13	1	49.50	2	49.78	49.40	-1	6,243	-0.02%
2019/08/12	19	49.42	177	49.47	49.45	-158	6,127	-2.58%	大賣/鉅額交易
2019/08/08	15	47.07	6	47.13	46.80	9	5,960	0.15%
2019/08/07	0	0.00	1	46.55	46.20	-1	5,917	-0.02%
2019/08/06	6	45.94	0	0.00	46.50	6	5,914	0.10%
2019/08/05	1	45.00	0	0.00	45.60	1	5,859	0.02%
2019/08/02	6	45.38	1	45.20	45.20	5	5,864	0.09%
2019/08/01	63	45.69	1	45.80	45.55	62	5,812	1.07%
2019/07/31	3	46.77	26	46.71	46.80	-23	5,744	-0.40%
2019/07/30	2	47.60	0	0.00	47.30	2	5,716	0.03%
2019/07/29	15	48.36	1	48.20	48.30	14	5,732	0.24%
2019/07/26	3	48.80	0	0.00	48.70	3	5,685	0.05%
2019/07/25	15	48.80	51	49.39	48.75	-36	5,664	-0.64%
2019/07/24	12	49.25	0	0.00	48.90	12	5,604	0.21%
2019/07/23	13	48.93	15	48.90	49.00	-2	5,588	-0.04%
2019/07/22	0	0.00	6	48.20	48.35	-6	5,537	-0.11%
2019/07/19	6	48.10	6	48.41	48.20	0	5,577	0.00%
2019/07/18	59	48.40	0	0.00	48.05	59	5,493	1.07%
2019/07/17	14	48.91	0	0.00	48.90	14	5,448	0.26%
2019/07/16	112	49.80	0	0.00	48.80	112	5,380	2.08%	大買/鉅額交易
2019/07/15	12	50.16	0	0.00	49.90	12	5,272	0.23%
2019/07/12	40	53.41	9	53.43	53.50	31	5,095	0.61%
2019/07/11	33	53.07	20	53.30	52.80	13	5,063	0.26%
2019/07/10	27	52.93	12	52.68	52.50	15	5,002	0.30%
2019/07/09	58	52.44	0	0.00	52.30	58	4,972	1.17%
2019/07/08	0	0.00	34	55.14	54.80	-34	4,894	-0.69%
2019/07/05	37	55.36	48	54.70	54.70	-11	4,867	-0.23%
2019/07/04	5	55.22	106	55.52	54.60	-101	4,792	-2.11%	大賣/鉅額交易
2019/07/03	10	54.20	1	54.40	54.40	9	4,751	0.19%
2019/07/02	15	52.94	1	54.20	54.20	14	4,750	0.29%
2019/07/01	86	54.03	1	54.40	53.80	85	4,823	1.76%
2019/06/28	38	52.26	5	52.90	53.20	33	4,739	0.70%
2019/06/27	46	52.65	76	52.38	53.40	-30	4,581	-0.65%
2019/06/26	2	48.93	30	49.74	50.00	-28	4,170	-0.67%
2019/06/25	11	47.77	5	48.06	47.75	6	3,984	0.15%
2019/06/24	2	46.80	48	46.87	46.90	-46	3,885	-1.18%
2019/06/21	35	47.31	4	46.80	46.40	31	3,819	0.81%
2019/06/20	48	47.71	1	47.50	47.50	47	3,768	1.25%
2019/06/19	24	48.27	11	47.75	48.50	13	3,870	0.34%
2019/06/18	8	46.83	3	46.92	47.05	5	4,005	0.12%
2019/06/17	0	0.00	4	45.45	44.80	-4	3,948	-0.10%
2019/06/14	2	45.10	23	45.13	45.25	-21	4,037	-0.52%
2019/06/13	1	45.15	0	0.00	44.55	1	4,114	0.02%
2019/06/11	1	44.50	0	0.00	44.45	1	4,158	0.02%
2019/06/06	0	0.00	1	44.95	44.95	-1	4,156	-0.02%
2019/06/05	2	45.00	0	0.00	44.85	2	4,237	0.05%
2019/06/04	2	45.05	0	0.00	44.90	2	4,282	0.05%
2019/06/03	2	44.95	0	0.00	44.90	2	4,364	0.05%
2019/05/31	0	0.00	12	45.63	45.75	-12	4,431	-0.27%
2019/05/30	1	44.85	2	44.65	44.60	-1	4,523	-0.02%
2019/05/29	13	45.33	0	0.00	44.40	13	4,598	0.28%
2019/05/28	2	45.80	1	45.80	45.35	1	4,723	0.02%
2019/05/24	0	0.00	1	44.30	44.50	-1	5,182	-0.02%
2019/05/16	4	46.05	8	45.38	44.95	-4	6,412	-0.06%
2019/05/15	5	47.51	15	47.23	46.80	-10	6,446	-0.16%
2019/05/10	1	47.00	0	0.00	46.35	1	6,686	0.01%
2019/05/09	0	0.00	8	47.38	47.20	-8	6,687	-0.12%
2019/05/08	2	48.50	3	48.05	48.55	-1	6,683	-0.01%
2019/05/06	8	48.38	0	0.00	48.05	8	6,786	0.12%
2019/04/29	5	49.80	0	0.00	49.60	5	6,982	0.07%
2019/04/26	0	0.00	3	51.00	50.80	-3	6,989	-0.04%
2019/04/25	8	52.39	0	0.00	51.30	8	7,103	0.11%
2019/04/24	1	51.80	2	51.90	52.80	-1	7,086	-0.01%
2019/04/19	0	0.00	4	52.00	51.50	-4	7,234	-0.06%
2019/04/18	4	52.70	8	51.71	51.20	-4	7,282	-0.05%
2019/04/17	0	0.00	15	52.73	52.40	-15	7,451	-0.20%
2019/04/16	0	0.00	10	51.50	51.90	-10	7,450	-0.13%
2019/04/12	0	0.00	5	50.20	49.90	-5	7,649	-0.07%
2019/04/11	17	50.85	22	50.82	50.80	-5	7,721	-0.06%
2019/04/10	0	0.00	5	51.50	51.00	-5	7,800	-0.06%
2019/04/09	9	50.97	12	51.88	52.30	-3	7,968	-0.04%
2019/04/03	5	51.12	17	51.64	51.20	-12	8,665	-0.14%
2019/04/02	4	49.10	4	49.80	49.80	0	9,014	0.00%
2019/04/01	1	49.95	2	49.35	49.30	-1	9,380	-0.01%
2019/03/28	1	49.10	1	48.95	49.05	0	9,726	0.00%
2019/03/27	2	48.00	7	48.50	49.00	-5	9,779	-0.05%
2019/03/26	4	49.36	5	49.40	49.30	-1	9,742	-0.01%
2019/03/25	7	48.89	1	49.15	49.15	6	9,760	0.06%
2019/03/22	6	50.45	10	50.57	50.50	-4	9,734	-0.04%
2019/03/21	12	50.09	23	49.68	50.50	-11	9,659	-0.11%
2019/03/19	13	47.98	3	48.10	48.00	10	9,530	0.10%
2019/03/18	0	0.00	3	46.85	47.40	-3	9,614	-0.03%
2019/03/15	4	45.79	0	0.00	45.65	4	9,592	0.04%
2019/03/14	10	46.13	0	0.00	45.95	10	9,587	0.10%
2019/03/13	0	0.00	0.1	46.35	46.25	-0.1	9,640	0.00%
2019/03/12	10	46.70	10	46.55	46.65	0	9,668	0.00%
2019/03/11	1	46.30	1	46.60	46.65	0	9,782	0.00%
2019/03/08	1	46.05	2	46.33	46.35	-1	9,850	-0.01%
2019/03/07	6	47.24	3	47.35	46.70	3	9,953	0.03%
2019/03/06	2	47.55	32	47.79	47.75	-30	10,031	-0.30%
2019/03/05	21	48.38	14	48.23	47.75	7	10,119	0.07%
2019/03/04	6	48.66	1	48.50	48.90	5	10,064	0.05%
2019/02/27	7	48.03	6	48.44	47.90	1	10,060	0.01%
2019/02/26	15	47.94	18	47.46	47.70	-3	9,914	-0.03%
2019/02/25	5	45.83	3	46.02	46.10	2	9,622	0.02%
2019/02/22	11	45.61	25	45.70	45.60	-14	9,614	-0.15%
2019/02/21	6	45.73	6	46.61	45.50	0	9,562	0.00%
2019/02/20	3	45.23	48	45.59	46.00	-45	9,284	-0.48%
2019/02/19	19	44.65	3	44.77	44.80	16	9,157	0.17%
2019/02/18	4	44.60	16	44.56	44.65	-12	9,236	-0.13%
2019/02/15	39	44.00	16	43.83	44.00	23	9,092	0.25%
2019/02/14	1	42.85	16	42.80	42.95	-15	8,790	-0.17%
2019/02/13	2	41.83	24	42.72	42.90	-22	8,705	-0.25%
2019/02/12	4	41.73	1	41.90	41.70	3	8,571	0.03%
2019/01/30	7	40.23	2	40.15	40.15	5	8,432	0.06%
2019/01/29	0	0.00	4	40.05	40.25	-4	8,408	-0.05%
2019/01/28	2	40.05	0	0.00	40.30	2	8,391	0.02%
2019/01/24	16	40.13	8	40.29	39.95	8	8,410	0.10%
2019/01/22	1	40.50	1	40.05	39.85	0	8,344	0.00%
2019/01/21	21	40.55	12	40.35	40.40	9	8,351	0.11%
2019/01/18	2	39.85	2	39.80	39.80	0	8,403	0.00%
2019/01/17	0	0.00	3	40.18	39.85	-3	8,447	-0.04%
2019/01/16	0	0.00	9	40.08	39.70	-9	8,393	-0.11%
2019/01/15	0	0.00	5	39.55	39.80	-5	8,382	-0.06%
2019/01/14	9	39.13	1	38.90	38.90	8	8,399	0.10%
2019/01/11	6	39.82	2	39.50	39.50	4	8,398	0.05%
2019/01/10	3	39.70	3	40.12	40.15	0	8,360	0.00%
2019/01/09	10	40.15	7	39.96	39.80	3	8,352	0.04%
2019/01/08	6	41.28	2	41.63	40.85	4	8,174	0.05%
2019/01/07	8	40.16	7	40.01	41.15	1	8,064	0.01%
2019/01/04	2	38.48	6	38.27	39.20	-4	7,973	-0.05%
2019/01/03	11	39.08	59	38.74	38.65	-48	7,928	-0.61%
2019/01/02	9	39.84	1	40.40	39.40	8	7,860	0.10%
2018/12/28	84	40.17	19	40.05	40.20	65	7,801	0.83%
2018/12/27	48	41.62	58	42.39	40.45	-10	7,688	-0.13%
2018/12/26	99	42.54	64	42.52	41.30	35	7,361	0.48%
2018/12/25	15	43.66	49	43.73	44.90	-34	6,817	-0.50%
2018/12/24	2	41.05	9	42.21	43.55	-7	6,266	-0.11%
2018/12/22	28	39.80	2	39.98	39.70	26	5,869	0.44%
2018/12/21	1	38.75	33	39.70	38.75	-32	5,801	-0.55%
2018/12/20	10	37.50	4	38.08	37.55	6	5,515	0.11%
2018/12/19	1	37.80	12	38.38	38.10	-11	5,469	-0.20%
2018/12/18	11	38.16	6	38.12	37.85	5	5,439	0.09%
2018/12/17	13	37.80	0	0.00	37.75	13	5,397	0.24%
2018/12/14	11	38.11	1	38.00	38.15	10	5,426	0.18%
2018/12/13	13	38.85	4	39.08	38.70	9	5,354	0.17%
2018/12/12	11	39.09	2	39.13	39.05	9	5,307	0.17%
2018/12/11	9	39.56	2	39.00	39.00	7	5,259	0.13%
2018/12/10	2	40.43	7	40.41	40.80	-5	5,168	-0.10%
2018/12/07	1	39.65	5	39.97	40.05	-4	5,145	-0.08%
2018/12/06	12	39.87	4	39.58	39.20	8	5,147	0.16%
2018/12/05	53	40.84	1	41.25	40.95	52	5,118	1.02%
2018/12/04	0	0.00	2	41.93	41.70	-2	5,152	-0.04%
2018/12/03	3	40.02	13	40.13	41.10	-10	5,077	-0.20%
2018/11/30	11	38.68	2	38.93	38.85	9	4,964	0.18%
2018/11/29	3	39.52	3	40.17	38.60	0	4,884	0.00%
2018/11/28	0	0.00	2	38.58	39.40	-2	4,733	-0.04%
2018/11/27	2	37.23	2	37.20	37.15	0	4,594	0.00%
2018/11/26	9	37.41	7	37.69	37.90	2	4,559	0.04%
2018/11/23	1	38.05	2	37.98	38.05	-1	4,609	-0.02%
2018/11/22	0	0.00	6	38.22	38.00	-6	4,684	-0.13%
2018/11/21	13	36.98	1	37.05	37.05	12	4,700	0.26%
2018/11/20	10	38.12	0	0.00	38.25	10	4,633	0.22%
2018/11/19	0	0.00	1	38.95	39.20	-1	4,569	-0.02%
2018/11/16	5	37.32	5	38.47	38.50	0	4,576	0.00%
2018/11/15	6	38.47	3	39.57	38.30	3	4,481	0.07%
2018/11/13	3	40.03	1	40.45	40.40	2	4,610	0.04%
2018/11/09	1	41.50	0	0.00	41.55	1	4,917	0.02%
2018/11/07	0	0.00	1	42.00	42.00	-1	5,234	-0.02%
2018/11/06	10.4	41.27	0	0.00	41.05	10.4	5,294	0.20%
2018/11/05	1	41.30	0	0.00	41.50	1	5,310	0.02%
2018/11/02	2	42.23	8	42.84	42.05	-6	5,347	-0.11%
2018/11/01	0	0.00	6	42.53	42.50	-6	5,348	-0.11%
2018/10/31	0	0.00	2	40.45	40.45	-2	5,354	-0.04%
2018/10/30	1	38.80	1	38.85	39.00	0	5,361	0.00%
2018/10/29	2	40.30	0	0.00	39.90	2	5,366	0.04%
2018/10/26	2	39.48	6	39.88	40.20	-4	5,447	-0.07%
2018/10/25	16	37.89	15	38.02	39.00	1	5,461	0.02%
2018/10/24	14	38.51	3	38.45	38.45	11	5,452	0.20%
2018/10/23	3	39.55	8	39.51	39.10	-5	5,492	-0.09%
2018/10/22	7	39.41	2	39.55	39.45	5	5,610	0.09%
2018/10/19	7	39.68	9	40.14	40.20	-2	5,771	-0.03%
2018/10/18	1	40.60	8	41.05	40.65	-7	6,136	-0.11%
2018/10/17	7	41.51	0	0.00	40.65	7	6,369	0.11%
2018/10/16	0	0.00	1	42.35	41.70	-1	6,429	-0.02%
2018/10/15	1	41.80	0	0.00	41.75	1	6,534	0.02%
2018/10/12	1	40.30	6	42.06	42.50	-5	6,653	-0.08%
2018/10/11	6	42.08	1	41.95	41.70	5	6,817	0.07%
2018/10/09	4	46.88	4	46.48	46.30	0	6,766	0.00%
2018/10/08	2	47.10	11	47.35	47.60	-9	6,735	-0.13%
2018/10/05	8	46.34	2	46.15	46.15	6	6,728	0.09%
2018/10/04	12	48.10	1	47.95	47.95	11	6,706	0.16%
2018/10/03	3.1	48.63	0	0.00	48.15	3.1	6,761	0.05%
2018/10/02	2	48.80	0	0.00	48.80	2	6,824	0.03%
2018/10/01	4	48.86	6	49.14	49.20	-2	6,911	-0.03%
2018/09/28	5	48.01	3	48.12	48.20	2	6,966	0.03%
2018/09/27	5	48.06	2	48.00	48.00	3	7,092	0.04%
2018/09/26	20	48.45	1	48.20	48.20	19	7,165	0.27%
2018/09/25	3	48.23	4	49.00	49.00	-1	7,155	-0.01%
2018/09/21	4	48.73	0	0.00	48.60	4	7,166	0.06%
2018/09/20	5	48.82	0	0.00	48.60	5	7,211	0.07%
2018/09/19	2	49.70	2	50.55	49.90	0	7,207	0.00%
2018/09/18	1	50.40	0	0.00	50.00	1	7,229	0.01%
2018/09/17	3	51.60	3	51.90	51.60	0	7,234	0.00%
2018/09/14	9	51.69	23	50.69	51.90	-14	7,293	-0.19%
2018/09/13	3	48.97	0	0.00	48.60	3	7,376	0.04%
2018/09/12	2	49.48	8	50.00	49.20	-6	7,430	-0.08%
2018/09/11	0	0.00	16	49.64	50.10	-16	7,486	-0.21%
2018/09/10	4	48.94	0	0.00	48.95	4	7,595	0.05%
2018/09/07	14	50.68	14	50.14	49.70	0	7,645	0.00%
2018/09/06	7	51.99	8	51.80	51.70	-1	7,630	-0.01%
2018/09/05	2	52.40	5	53.02	52.30	-3	7,654	-0.04%
2018/09/04	1	52.30	2	52.25	52.30	-1	7,692	-0.01%
2018/09/03	3	51.93	4	52.65	52.00	-1	7,880	-0.01%
2018/08/31	6	51.95	7	52.11	52.40	-1	7,971	-0.01%
2018/08/30	19	51.97	5	51.32	51.30	14	8,074	0.17%
2018/08/29	6	53.57	3	53.43	53.00	3	8,043	0.04%
2018/08/28	0	0.00	5	53.88	53.70	-5	8,093	-0.06%
2018/08/27	0	0.00	1	52.30	52.80	-1	8,079	-0.01%
2018/08/24	1	51.10	4	51.50	51.50	-3	8,111	-0.04%
2018/08/23	0	0.00	4	51.68	51.90	-4	8,243	-0.05%
2018/08/22	3	51.70	0	0.00	51.30	3	8,319	0.04%
2018/08/21	1	52.10	15	51.43	52.00	-14	8,311	-0.17%
2018/08/20	3	49.67	4	49.20	49.00	-1	8,274	-0.01%
2018/08/17	18	51.11	13	51.15	50.30	5	8,296	0.06%
2018/08/16	14	53.34	8	53.35	53.20	6	8,213	0.07%
2018/08/15	27	55.25	24	55.35	54.40	3	8,285	0.04%
2018/08/14	15	56.05	11	56.81	56.40	4	8,167	0.05%
2018/08/13	10	54.41	8	54.75	54.80	2	8,390	0.02%
2018/08/10	6	57.37	5	57.62	57.20	1	8,745	0.01%
2018/08/09	12	57.31	9	57.19	57.10	3	9,040	0.03%
2018/08/08	3	58.57	2	58.50	57.40	1	9,330	0.01%
2018/08/07	21	57.64	2	57.70	57.60	19	9,430	0.20%
2018/08/06	11	58.17	3	58.20	58.20	8	9,564	0.08%
2018/08/03	7	59.21	3	59.23	58.90	4	9,636	0.04%
2018/08/02	9	59.77	8	59.03	58.80	1	9,871	0.01%
2018/08/01	2	61.55	4	62.20	61.40	-2	9,899	-0.02%
2018/07/31	0	0.00	3	61.00	61.40	-3	9,873	-0.03%
2018/07/30	7	60.87	1	60.30	60.30	6	9,961	0.06%
2018/07/27	38	62.82	4	63.25	62.70	34	9,989	0.34%
2018/07/26	17	64.16	3	64.93	63.40	14	9,945	0.14%
2018/07/25	11	66.07	50	66.31	66.30	-39	9,752	-0.40%
2018/07/24	0	0.00	12	60.48	62.40	-12	9,346	-0.13%
2018/07/23	11	57.75	14	58.11	57.70	-3	9,108	-0.03%
2018/07/20	40	60.80	3	58.00	58.00	37	9,078	0.41%
2018/07/19	3	61.40	0	0.00	61.10	3	8,995	0.03%
2018/07/18	1	63.30	16	62.79	62.80	-15	8,980	-0.17%
2018/07/17	1	59.50	0	0.00	59.50	1	8,875	0.01%
2018/07/16	0	0.00	4	59.80	59.60	-4	8,989	-0.04%
2018/07/13	3	59.20	6	59.27	59.20	-3	9,048	-0.03%
2018/07/12	12	58.55	3	59.20	58.20	9	9,086	0.10%
2018/07/11	5	62.64	2	63.05	62.60	3	9,133	0.03%
2018/07/10	6	62.78	9	62.99	62.70	-3	9,174	-0.03%
2018/07/09	3	62.07	1	62.60	61.60	2	9,201	0.02%
2018/07/06	0	0.00	3	64.23	64.20	-3	9,259	-0.03%
2018/07/05	10	64.72	0	0.00	63.70	10	9,486	0.11%
2018/07/04	0	0.00	3	66.93	67.70	-3	9,449	-0.03%
2018/07/03	3	66.03	0	0.00	65.00	3	9,552	0.03%
2018/07/02	1	66.50	3	67.63	66.30	-2	9,586	-0.02%
2018/06/29	1	67.00	4	67.25	67.40	-3	9,666	-0.03%
2018/06/28	5	66.60	4	65.98	65.30	1	9,593	0.01%
2018/06/27	0	0.00	2	68.50	68.20	-2	9,591	-0.02%
2018/06/26	5	66.88	6	67.47	68.00	-1	9,593	-0.01%
2018/06/25	3	66.93	11	68.27	67.90	-8	9,618	-0.08%
2018/06/22	19	68.65	8	67.54	67.50	11	9,587	0.11%
2018/06/21	14	72.26	23	71.98	71.60	-9	9,489	-0.09%
2018/06/20	11	73.93	7	73.93	73.60	4	9,533	0.04%
2018/06/19	6	74.32	9	75.16	76.50	-3	9,505	-0.03%
2018/06/15	5	74.64	3	75.10	73.90	2	9,390	0.02%
2018/06/14	3	76.17	1	75.10	75.10	2	9,317	0.02%
2018/06/13	4	76.80	2	77.20	76.60	2	9,411	0.02%
2018/06/12	6	76.28	5	76.94	77.20	1	9,510	0.01%
2018/06/11	1	75.90	5	76.74	77.50	-4	9,498	-0.04%
2018/06/08	3	74.73	5	75.62	74.50	-2	9,390	-0.02%
2018/06/07	7	75.10	22	74.65	74.30	-15	9,394	-0.16%
2018/06/06	6	76.20	11	77.33	76.40	-5	9,451	-0.05%
2018/06/05	27	76.68	5	77.02	76.20	22	9,464	0.23%
2018/06/04	15	79.55	0	0.00	78.80	15	9,714	0.15%
2018/06/01	0	0.00	20	79.80	79.90	-20	9,873	-0.20%
2018/05/31	2	80.10	40	80.92	79.10	-38	9,878	-0.38%
2018/05/30	50	79.14	23	79.03	78.60	27	9,870	0.27%
2018/05/29	42	81.50	5	80.96	80.80	37	9,810	0.38%
2018/05/28	4	82.58	7	82.30	82.20	-3	9,801	-0.03%
2018/05/25	36	84.59	4	84.65	83.50	32	9,755	0.33%
2018/05/24	9	87.27	1	87.70	86.40	8	9,690	0.08%
2018/05/23	4	87.95	8	87.96	87.50	-4	9,635	-0.04%
2018/05/22	7	88.37	9	87.11	88.80	-2	9,591	-0.02%
2018/05/21	1	87.20	4	87.95	86.30	-3	9,635	-0.03%
2018/05/18	22	84.36	39.8	84.65	85.20	-17.8	9,483	-0.19%
2018/05/17	16	79.88	26	79.23	80.60	-10	9,237	-0.11%
2018/05/16	14	78.09	1	75.60	75.60	13	9,016	0.14%
2018/05/15	2	76.10	37	77.08	79.10	-35	8,824	-0.40%
2018/05/14	2	75.15	3	75.97	77.50	-1	8,869	-0.01%
2018/05/11	12	74.05	12	75.09	75.90	0	8,772	0.00%
2018/05/10	39	75.75	12	75.95	76.00	27	8,738	0.31%
2018/05/09	10	71.30	16	71.89	71.90	-6	8,561	-0.07%
2018/05/08	3	70.33	10	70.00	69.60	-7	8,500	-0.08%
2018/05/07	1	69.50	9	71.59	71.60	-8	8,561	-0.09%
2018/05/04	2	68.90	7	68.01	69.30	-5	8,656	-0.06%
2018/05/03	16	66.98	8	66.69	66.30	8	8,631	0.09%
2018/05/02	1	65.00	0	0.00	64.70	1	8,727	0.01%
2018/04/30	2	63.55	2	64.65	65.40	0	9,013	0.00%
2018/04/27	1	63.10	1	64.20	63.90	0	9,098	0.00%
2018/04/26	1	64.00	3	64.17	63.50	-2	9,209	-0.02%
2018/04/25	4	64.30	3	64.73	64.50	1	9,162	0.01%
2018/04/24	10	64.62	6	64.53	65.90	4	9,217	0.04%
2018/04/23	0	0.00	3	65.43	65.40	-3	9,242	-0.03%
2018/04/20	5	65.34	1	64.50	64.50	4	9,316	0.04%
2018/04/19	11	68.17	2	68.10	67.10	9	9,236	0.10%
2018/04/18	3	66.90	6	66.83	67.00	-3	9,337	-0.03%
2018/04/17	5	65.64	5	65.78	65.80	0	9,534	0.00%
2018/04/16	7	67.54	7	68.13	66.70	0	9,561	0.00%
2018/04/13	17	70.75	13	69.96	69.50	4	9,646	0.04%
2018/04/12	11	70.93	6	71.65	71.20	5	9,783	0.05%
2018/04/11	5	70.96	18	72.19	73.20	-13	9,756	-0.13%
2018/04/10	5	68.44	1	69.50	67.80	4	9,676	0.04%
2018/04/09	6	70.25	9	71.61	70.00	-3	9,651	-0.03%
2018/04/03	11	68.55	12	68.49	68.50	-1	9,496	-0.01%
2018/04/02	1	68.60	3	68.50	67.70	-2	9,481	-0.02%
2018/03/30	3	67.83	1	66.10	66.10	2	9,371	0.02%
2018/03/29	2	68.10	3	67.60	67.90	-1	9,346	-0.01%
2018/03/28	4	67.53	5	67.84	66.80	-1	9,330	-0.01%
2018/03/27	4	68.10	2	68.70	67.60	2	9,274	0.02%
2018/03/26	2	66.95	2	68.05	67.30	0	9,309	0.00%
2018/03/23	2	65.60	7	64.93	66.60	-5	9,455	-0.05%
2018/03/22	7	66.14	2	66.65	66.00	5	9,397	0.05%
2018/03/21	2	66.85	0	0.00	66.70	2	9,471	0.02%
2018/03/20	2	67.35	3	67.20	67.20	-1	9,688	-0.01%
2018/03/19	2	67.20	4	68.00	66.90	-2	9,804	-0.02%
2018/03/16	19	66.66	16	67.83	69.10	3	9,671	0.03%
2018/03/15	5	68.10	6	67.78	67.70	-1	9,560	-0.01%
2018/03/14	1	66.30	6	66.30	66.30	-5	9,556	-0.05%
2018/03/13	13	66.01	5	67.00	66.30	8	9,590	0.08%
2018/03/12	14	67.19	4	66.95	66.60	10	9,519	0.11%
2018/03/09	9	69.61	0	0.00	69.40	9	9,414	0.10%
2018/03/08	64	74.05	59	75.19	72.40	5	9,334	0.05%
2018/03/07	15	72.83	24	72.52	72.70	-9	8,991	-0.10%
2018/03/06	3	69.60	3	69.53	69.30	0	8,905	0.00%
2018/03/05	3	69.60	8	69.93	69.90	-5	8,961	-0.06%
2018/03/02	13	68.72	2	68.35	68.10	11	8,984	0.12%
2018/03/01	1	68.30	2	69.80	70.80	-1	9,006	-0.01%
2018/02/27	9	71.20	3	71.17	70.30	6	8,924	0.07%
2018/02/26	3	72.60	4	73.43	72.60	-1	8,835	-0.01%
2018/02/23	6	74.20	4	73.00	72.10	2	8,758	0.02%
2018/02/22	18	72.97	25	73.12	72.50	-7	8,743	-0.08%
2018/02/21	5	72.82	7	71.64	74.10	-2	8,709	-0.02%
2018/02/12	1	67.40	4	67.85	67.40	-3	8,591	-0.03%
2018/02/09	19	67.25	24	68.12	66.30	-5	8,509	-0.06%
2018/02/08	1	66.40	1	67.00	67.00	0	8,355	0.00%
2018/02/07	21	67.98	18	66.50	66.00	3	8,327	0.04%
2018/02/06	16	64.31	16	64.72	64.70	0	8,225	0.00%
2018/02/05	11	69.94	6	69.88	69.00	5	8,162	0.06%
2018/02/02	7	73.46	15	73.63	74.40	-8	8,218	-0.10%
2018/02/01	12	72.68	2	72.75	71.70	10	8,375	0.12%
2018/01/31	8	73.14	7	73.57	72.70	1	8,392	0.01%
2018/01/30	4	72.93	2	74.10	74.20	2	8,342	0.02%
2018/01/29	13	74.95	8.7	74.35	75.00	4.3	8,311	0.05%
2018/01/26	11	70.64	1	70.30	70.40	10	8,146	0.12%
2018/01/25	20	71.74	22	72.11	72.80	-2	8,089	-0.02%
2018/01/24	14	71.29	9	71.20	70.30	5	8,017	0.06%
2018/01/23	5	67.72	4	68.10	67.00	1	7,896	0.01%
2018/01/22	4	65.68	6	66.48	67.30	-2	7,883	-0.03%
2018/01/19	0	0.00	2	65.30	65.00	-2	7,927	-0.03%
2018/01/18	4	64.98	6	65.47	64.20	-2	7,966	-0.03%
2018/01/17	20	65.20	27	64.12	65.20	-7	8,030	-0.09%
2018/01/16	7	64.80	6	65.03	63.00	1	8,226	0.01%
2018/01/15	8	63.56	1	63.40	63.30	7	8,247	0.08%
2018/01/12	2	66.40	4	67.65	65.60	-2	8,190	-0.02%
2018/01/11	23	67.74	29	64.97	68.00	-6	8,023	-0.07%
2018/01/10	4	61.33	2	62.90	61.90	2	7,768	0.03%
2018/01/09	0	0.00	8	62.21	61.50	-8	7,634	-0.10%
2018/01/08	12	60.84	12.1	61.65	61.00	-0.1	7,466	0.00%
2018/01/05	4	57.75	6.8	58.31	58.20	-2.8	7,233	-0.04%
2018/01/04	0	0.00	3	59.13	59.20	-3	7,106	-0.04%
2018/01/03	0	0.00	20	54.19	55.30	-20	6,888	-0.29%
2018/01/02	2	53.05	0	0.00	52.80	2	6,782	0.03%