晶豪科 (3006)-群益金鼎-桃園券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
68.7
漲跌
▲0.5
漲幅
+0.73%
成交量
1,810張
產業
上市半導體類股
1351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

晶豪科 (3006)籌碼相關－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/09/06	1.5	68.82	0	0.00	68.70	1.5	5,906	0.02%
2024/09/05	1.3	68.02	13	67.85	68.20	-11.7	5,959	-0.20%
2024/09/04	4	69.25	2.5	69.74	69.30	1.5	5,936	0.03%
2024/09/03	6.1	75.46	3	76.10	74.90	3.1	5,896	0.05%
2024/09/02	3.1	77.87	1	78.50	77.00	2.1	5,892	0.04%
2024/08/30	1.2	79.60	0	0.00	79.40	1.2	5,895	0.02%
2024/08/29	1	78.70	0	0.00	79.10	1	5,928	0.02%
2024/08/28	0.1	79.60	1	79.20	79.50	-0.9	5,959	-0.02%
2024/08/27	0	0.00	1.1	79.34	79.80	-1.1	6,027	-0.02%
2024/08/26	2.1	81.56	1	80.40	80.40	1.1	6,096	0.02%
2024/08/23	12	79.30	10	80.50	81.20	2	6,265	0.03%
2024/08/22	1	81.20	1	81.60	81.60	0	6,390	0.00%
2024/08/21	2	80.85	0	0.00	80.90	2	6,450	0.03%
2024/08/20	1	82.10	21	82.30	82.30	-20	6,564	-0.30%
2024/08/19	1	81.90	0	0.00	82.00	1	6,600	0.02%
2024/08/16	1	81.90	3.7	82.38	81.90	-2.7	6,645	-0.04%
2024/08/14	20	81.10	2	81.77	80.20	18	6,650	0.27%
2024/08/13	0	0.00	1	78.50	79.90	-1	6,633	-0.02%
2024/08/12	0	0.00	1	78.60	79.10	-1	6,671	-0.01%
2024/08/09	5.3	78.13	3	78.13	77.70	2.3	6,680	0.03%
2024/08/08	2	75.40	1	74.80	75.30	1	6,648	0.02%
2024/08/07	6.3	76.84	11.2	76.02	76.70	-4.9	6,681	-0.07%
2024/08/06	2.1	71.22	0	0.00	73.30	2.1	6,681	0.03%
2024/08/05	5.2	74.86	0	0.00	74.70	5.2	6,564	0.08%
2024/08/02	7	84.97	1	86.10	82.90	6	6,511	0.09%
2024/08/01	5	87.01	4	87.55	88.70	1	6,619	0.02%
2024/07/31	4	84.80	3	85.90	84.80	1	6,745	0.01%
2024/07/29	2	84.00	0	0.00	83.60	2	6,917	0.03%
2024/07/26	5	84.46	44	84.67	86.40	-39	6,865	-0.57%
2024/07/23	1	92.00	0.4	92.20	90.10	0.6	6,877	0.01%
2024/07/22	13	89.60	1	90.10	91.10	12	6,893	0.17%
2024/07/19	37	95.16	2	97.30	93.70	35	6,874	0.51%
2024/07/18	9	97.69	8	97.45	98.40	1	6,911	0.01%
2024/07/17	9	98.33	5	99.56	98.20	4	6,931	0.06%
2024/07/16	5	98.98	2	99.35	97.20	3	6,939	0.04%
2024/07/12	3	96.80	12	97.20	96.90	-9	6,918	-0.13%
2024/07/11	10	99.43	1.5	99.33	98.20	8.5	6,892	0.12%
2024/07/10	0	0.00	1	101.00	99.90	-1	6,890	-0.01%
2024/07/09	8	101.50	6	102.67	101.00	2	6,903	0.03%
2024/07/08	12	103.04	10.1	103.21	103.50	1.9	6,857	0.03%
2024/07/04	19	103.29	15	102.83	101.50	4	6,915	0.06%
2024/07/03	0	0.00	25	100.26	103.00	-25	6,883	-0.36%
2024/07/02	20	95.32	0	0.00	95.10	20	6,737	0.30%
2024/07/01	9	98.78	1	97.80	97.60	8	6,706	0.12%
2024/06/28	2.1	100.24	1	99.90	100.50	1.1	6,692	0.02%
2024/06/27	1	100.00	0	0.00	99.60	1	6,648	0.02%
2024/06/26	12	103.00	8	102.00	102.00	4	6,586	0.06%
2024/06/25	1	102.50	11	102.29	104.00	-10	6,481	-0.15%
2024/06/24	3	104.83	7	105.00	104.50	-4	6,387	-0.06%
2024/06/21	8	104.50	10.4	104.16	103.50	-2.4	6,242	-0.04%
2024/06/20	10	102.36	37.3	103.61	105.00	-27.3	6,143	-0.44%
2024/06/19	26.9	96.56	5	97.72	96.10	21.9	5,799	0.38%
2024/06/18	5.5	99.40	5.7	101.94	99.40	-0.2	5,769	0.00%
2024/06/17	7	98.39	5.1	98.84	99.90	1.9	5,593	0.03%
2024/06/14	3.5	99.01	5.1	99.28	98.00	-1.6	5,487	-0.03%
2024/06/13	8	98.79	15.6	97.96	98.90	-7.6	5,365	-0.14%
2024/06/12	1	94.40	3	94.57	94.40	-2	5,162	-0.04%
2024/06/11	1	92.40	3	93.13	93.80	-2	5,167	-0.04%
2024/06/07	2	92.60	4	92.23	92.60	-2	5,209	-0.04%
2024/06/06	3	91.23	3	93.20	90.70	0	5,258	0.00%
2024/06/05	2.3	91.30	0	0.00	90.90	2.3	5,294	0.04%
2024/06/04	2	91.95	0.5	91.80	91.90	1.5	5,565	0.03%
2024/06/03	0	0.00	2	93.15	94.30	-2	5,679	-0.04%
2024/05/31	9.6	93.25	0	0.00	92.30	9.6	5,722	0.17%
2024/05/30	5.1	95.53	1	97.10	94.40	4.1	5,869	0.07%
2024/05/29	3	97.10	16.1	97.60	96.30	-13.1	6,372	-0.21%
2024/05/28	7	95.54	3.1	95.93	96.00	3.9	6,721	0.06%
2024/05/27	1	94.00	3	94.47	93.80	-2	6,662	-0.03%
2024/05/24	3.1	94.21	14	93.93	94.20	-10.9	6,746	-0.16%
2024/05/23	6	91.22	1	91.80	91.00	5	6,636	0.08%
2024/05/22	7.2	91.89	6	92.00	92.20	1.2	6,727	0.02%
2024/05/21	5	90.20	2	91.05	90.50	3	6,760	0.04%
2024/05/20	1	90.20	0	0.00	90.40	1	6,873	0.01%
2024/05/17	1	90.80	0	0.00	90.80	1	6,912	0.01%
2024/05/16	0.1	91.50	2	91.15	91.70	-1.9	6,992	-0.03%
2024/05/15	1	89.30	0	0.00	89.30	1	6,999	0.01%
2024/05/14	3	90.43	0	0.00	90.40	3	7,053	0.04%
2024/05/13	7.1	91.05	1	90.70	90.40	6.1	7,074	0.09%
2024/05/10	7	90.63	3	91.23	91.60	4	7,071	0.06%
2024/05/09	5	91.08	0	0.00	90.20	5	7,041	0.07%
2024/05/08	3	91.83	2	92.25	92.60	1	7,023	0.01%
2024/05/07	1.1	92.51	1.1	93.99	93.10	0	7,003	0.00%
2024/05/06	3	92.97	3	92.73	92.90	0	6,867	0.00%
2024/05/03	10	90.96	18	91.62	91.10	-8	6,731	-0.12%
2024/05/02	2	90.80	2.1	89.46	89.80	-0.1	6,590	0.00%
2024/04/30	6	88.90	10.1	89.01	89.00	-4.1	6,635	-0.06%
2024/04/29	2	87.25	3.1	88.27	88.50	-1.1	6,699	-0.02%
2024/04/26	0	0.00	0.1	87.59	87.00	-0.1	6,709	0.00%
2024/04/25	9	86.76	21	86.79	86.80	-12	6,717	-0.18%
2024/04/24	2	84.10	5.6	84.04	85.40	-3.6	6,684	-0.05%
2024/04/23	6	80.00	4.2	79.14	80.50	1.8	6,682	0.03%
2024/04/22	0.2	78.30	0	0.00	76.10	0.2	6,654	0.00%
2024/04/19	1.2	79.05	0	0.00	79.10	1.2	6,756	0.02%
2024/04/18	2	82.25	0	0.00	82.10	2	6,728	0.03%
2024/04/17	0	0.00	1	82.80	82.00	-1	6,817	-0.01%
2024/04/16	5.7	81.27	1	84.30	81.40	4.7	6,820	0.07%
2024/04/15	3.1	85.28	0	0.00	85.40	3.1	6,819	0.05%
2024/04/12	0	88.30	2	87.95	87.80	-2	6,916	-0.03%
2024/04/11	1	86.80	0	0.00	86.80	1	6,958	0.01%
2024/04/10	4	87.58	5.2	88.15	87.80	-1.2	7,129	-0.02%
2024/04/09	4	86.00	12	85.87	85.50	-8	7,168	-0.11%
2024/04/08	1	85.50	9	85.77	85.90	-8	7,283	-0.11%
2024/04/03	1.1	85.80	0	0.00	86.10	1.1	7,939	0.01%
2024/04/02	3	87.07	1	89.10	87.00	2	8,545	0.02%
2024/04/01	1	88.00	0	0.00	87.70	1	9,381	0.01%
2024/03/29	1.1	87.12	5	86.80	86.90	-3.9	9,821	-0.04%
2024/03/28	0	0.00	1	88.50	87.50	-1	9,982	-0.01%
2024/03/27	12	89.30	9	88.76	88.10	3	10,472	0.03%
2024/03/26	4	88.28	3	88.43	86.90	1	10,622	0.01%
2024/03/25	9	89.96	1	90.30	89.00	8	10,817	0.07%
2024/03/22	6	89.60	5	91.39	91.30	1	11,127	0.01%
2024/03/21	6	87.15	5	87.26	87.50	1	11,590	0.01%
2024/03/20	0.3	85.43	0	0.00	84.50	0.3	11,993	0.00%
2024/03/19	1.6	85.22	0	0.00	85.30	1.6	12,189	0.01%
2024/03/18	5	85.40	0	0.00	86.30	5	12,273	0.04%
2024/03/15	6.1	84.64	2	85.15	84.30	4.1	12,360	0.03%
2024/03/14	2.2	84.25	4	84.30	84.20	-1.8	12,542	-0.01%
2024/03/13	1.2	85.66	14	85.79	85.70	-12.8	12,709	-0.10%
2024/03/12	5.2	88.09	7	88.04	87.60	-1.8	12,730	-0.01%
2024/03/11	0	88.00	9	88.08	88.10	-9	12,730	-0.07%
2024/03/08	5.4	86.38	4	87.10	86.20	1.4	12,738	0.01%
2024/03/07	7.1	92.91	11.4	93.13	91.60	-4.2	12,498	-0.03%
2024/03/06	7	94.81	1	94.70	94.20	6	12,427	0.05%
2024/03/05	19	96.79	6	96.07	96.00	13	12,475	0.10%
2024/03/04	15	100.05	13	100.39	97.80	2	12,374	0.02%
2024/03/01	9.1	97.35	19.5	97.27	97.70	-10.4	11,957	-0.09%
2024/02/29	3	92.40	1	92.90	93.50	2	11,675	0.02%
2024/02/27	8	92.03	4	93.33	91.40	4	12,013	0.03%
2024/02/23	8	92.99	4	94.15	91.50	4	12,676	0.03%
2024/02/22	21.1	93.69	16	93.09	93.00	5.1	12,679	0.04%
2024/02/21	8	94.74	15	94.67	94.20	-7	12,772	-0.05%
2024/02/20	5	94.04	4	94.43	93.00	1	12,820	0.01%
2024/02/19	4	94.13	5	94.24	93.70	-1	13,057	-0.01%
2024/02/16	2	92.95	5	93.40	93.00	-3	13,362	-0.02%
2024/02/15	1	92.70	3	92.60	93.10	-2	13,637	-0.01%
2024/02/05	3	89.97	0	0.00	90.00	3	13,778	0.02%
2024/02/02	10	91.50	11	91.05	91.00	-1	13,828	-0.01%
2024/02/01	5	92.64	3	92.67	92.40	2	13,835	0.01%
2024/01/31	2	91.30	2	92.40	92.20	0	13,903	0.00%
2024/01/30	4	91.85	1	92.40	91.90	3	13,939	0.02%
2024/01/29	5	92.40	0	0.00	92.80	5	14,016	0.04%
2024/01/26	1	92.00	0	0.00	92.80	1	14,142	0.01%
2024/01/25	2	92.30	0.2	92.70	92.10	1.8	14,364	0.01%
2024/01/24	12.1	94.62	5	95.84	93.10	7.1	14,438	0.05%
2024/01/23	0	0.00	2	94.60	94.20	-2	14,383	-0.01%
2024/01/22	5	92.44	3	93.20	93.90	2	14,346	0.01%
2024/01/19	10	91.00	12	91.16	91.20	-2	14,326	-0.01%
2024/01/18	3	89.23	1	89.30	89.80	2	14,408	0.01%
2024/01/17	2	90.55	0	0.00	89.10	2	14,443	0.01%
2024/01/16	2	92.70	1	93.40	92.10	1	14,495	0.01%
2024/01/15	5.1	93.06	18	93.49	94.00	-12.9	14,638	-0.09%
2024/01/12	12	91.15	10	90.30	90.30	2	14,669	0.01%
2024/01/11	11	90.33	17	91.32	91.90	-6	14,781	-0.04%
2024/01/10	4	91.15	0.2	91.00	90.90	3.8	14,929	0.03%
2024/01/09	11	91.96	11	91.17	91.00	0	15,123	0.00%
2024/01/08	14	92.96	19.2	91.56	91.50	-5.2	15,235	-0.03%
2024/01/05	12	94.11	11	94.14	94.10	1	15,400	0.01%
2024/01/04	10.1	94.15	3	93.67	93.80	7.1	15,901	0.04%
2024/01/03	5.1	94.96	8	95.53	95.90	-3	16,468	-0.02%
2024/01/02	13.1	97.08	9	96.27	95.80	4.1	16,879	0.02%
2023/12/29	47.3	100.91	16.2	98.63	98.00	31.1	16,973	0.18%
2023/12/28	15.1	106.47	11	106.91	106.50	4.1	16,790	0.02%
2023/12/27	19.1	104.05	46.7	104.07	106.50	-27.6	16,505	-0.17%
2023/12/26	14	99.08	7.3	99.35	99.00	6.7	15,713	0.04%
2023/12/25	6	98.02	10	98.26	97.30	-4	15,376	-0.03%
2023/12/22	13	97.92	21	97.35	97.10	-8	15,220	-0.05%
2023/12/21	8	94.55	20	94.87	94.90	-12	14,733	-0.08%
2023/12/20	22.3	95.25	2	93.90	93.20	20.3	14,532	0.14%
2023/12/19	31.1	96.13	36	96.14	96.00	-4.9	14,283	-0.03%
2023/12/18	26.1	98.18	21.7	99.16	98.60	4.4	13,939	0.03%
2023/12/15	10	96.94	36.2	96.61	96.20	-26.2	13,327	-0.20%
2023/12/14	27	94.25	28.5	94.22	94.10	-1.5	12,871	-0.01%
2023/12/13	2	94.45	6	95.00	94.20	-4	12,751	-0.03%
2023/12/12	4.3	94.87	4	94.28	94.50	0.3	12,899	0.00%
2023/12/11	16	94.73	25	95.23	94.90	-9	13,012	-0.07%
2023/12/08	14.3	93.65	14	93.76	92.80	0.3	12,840	0.00%
2023/12/07	14	92.10	10	90.84	90.80	4	12,642	0.03%
2023/12/06	4	91.78	7	91.86	93.20	-3	12,616	-0.02%
2023/12/05	3	90.17	13	91.55	90.00	-10	12,628	-0.08%
2023/12/04	0	0.00	1	92.80	91.30	-1	12,807	-0.01%
2023/12/01	13.2	92.99	12	92.57	92.50	1.2	12,827	0.01%
2023/11/30	7	94.93	4	95.30	94.50	3	12,799	0.02%
2023/11/29	6	94.32	3	94.60	94.60	3	12,692	0.02%
2023/11/28	4	93.55	16	94.15	94.60	-12	12,595	-0.10%
2023/11/27	18.6	91.29	5	91.10	90.50	13.6	12,468	0.11%
2023/11/24	34.3	95.92	14.1	94.83	93.60	20.2	12,281	0.16%
2023/11/23	41.1	100.35	32.1	100.15	97.80	9	11,856	0.08%
2023/11/22	1	95.40	1	95.10	95.40	0	11,103	0.00%
2023/11/21	13	94.96	6	97.02	94.10	7	11,002	0.06%
2023/11/20	16	95.81	9	97.43	95.90	7	10,868	0.06%
2023/11/17	17	95.38	14	95.54	96.70	3	10,684	0.03%
2023/11/16	77	95.69	75	96.35	94.60	2	10,505	0.02%
2023/11/15	12.1	96.50	22.1	96.07	95.10	-10	10,204	-0.10%
2023/11/14	12	94.96	11	95.03	94.80	1	9,805	0.01%
2023/11/13	24	93.69	44	93.65	94.40	-20	9,481	-0.21%
2023/11/10	5	91.14	0	0.00	90.00	5	9,262	0.05%
2023/11/09	11	91.11	2	90.65	90.30	9	9,186	0.10%
2023/11/08	11	91.99	5	91.50	91.60	6	9,185	0.07%
2023/11/07	9	93.46	21	94.00	93.90	-12	9,080	-0.13%
2023/11/06	31.2	92.61	28.1	93.10	93.50	3.1	9,014	0.03%
2023/11/03	6	91.72	17	92.42	92.60	-11	8,903	-0.12%
2023/11/02	19	90.61	33.7	90.46	91.40	-14.7	8,743	-0.17%
2023/11/01	18	86.58	17	86.89	86.90	1	8,490	0.01%
2023/10/31	6	85.68	1	88.20	83.90	5	8,387	0.06%
2023/10/30	1	88.30	2.1	88.15	86.30	-1.1	8,340	-0.01%
2023/10/27	7.1	85.79	2.3	85.46	85.60	4.8	8,296	0.06%
2023/10/26	30.8	88.12	14.1	87.46	86.80	16.7	8,238	0.20%
2023/10/25	31.4	92.10	0	0.00	91.00	31.4	8,206	0.38%
2023/10/24	36	92.35	39.2	92.91	92.80	-3.2	8,170	-0.04%
2023/10/23	6	94.45	8	94.49	93.20	-2	8,034	-0.02%
2023/10/20	12	93.34	41	93.19	93.90	-29	7,842	-0.37%
2023/10/19	11.2	91.85	10	93.20	92.00	1.2	7,676	0.02%
2023/10/18	17	93.02	23	91.71	92.80	-6	7,555	-0.08%
2023/10/17	22	94.50	12	94.53	93.30	10	7,316	0.14%
2023/10/16	10	94.30	2	94.45	93.90	8	7,106	0.11%
2023/10/13	36	96.63	43	96.94	97.20	-7	6,938	-0.10%
2023/10/12	40	94.87	53	95.93	97.10	-13	6,667	-0.19%
2023/10/11	120.1	96.19	110.1	96.06	93.70	10	6,107	0.16%	大買/大賣/
2023/10/06	12	92.18	38.7	92.31	94.40	-26.7	5,365	-0.50%
2023/10/05	21	86.93	2	86.80	86.70	19	4,757	0.40%
2023/10/04	19.3	87.49	13	89.01	86.70	6.3	4,523	0.14%
2023/10/03	6	87.35	52.7	87.54	90.00	-46.7	4,052	-1.15%
2023/10/02	0	0.00	16	81.78	81.90	-16	3,790	-0.42%
2023/09/28	24.2	78.88	1	78.50	77.50	23.2	3,717	0.62%
2023/09/27	2	80.95	3	80.73	81.50	-1	3,621	-0.03%
2023/09/26	14	81.82	11	84.50	81.50	3	3,628	0.08%
2023/09/21	0	0.00	1	82.70	83.10	-1	3,731	-0.03%
2023/09/19	5	86.22	1	86.10	85.30	4	3,716	0.11%
2023/09/18	12	87.39	5	86.80	86.50	7	3,687	0.19%
2023/09/15	3	87.77	10.2	87.48	88.00	-7.2	3,669	-0.20%
2023/09/14	4	84.03	18.4	84.47	84.40	-14.4	3,468	-0.41%
2023/09/13	11	81.38	1	81.40	81.10	10	3,336	0.30%
2023/09/12	1	81.40	1	81.90	82.10	0	3,409	0.00%
2023/09/11	3	82.80	3	81.83	81.40	0	3,421	0.00%
2023/09/08	0	0.00	4	81.10	81.10	-4	3,384	-0.12%
2023/09/07	2	81.95	24.4	83.07	82.60	-22.4	3,366	-0.67%
2023/09/06	2	79.65	2.3	79.41	79.10	-0.3	3,141	-0.01%
2023/09/05	1	77.50	4	77.95	78.00	-3	3,091	-0.10%
2023/09/04	0.1	76.10	0	0.00	75.90	0.1	3,127	0.00%
2023/09/01	1	75.80	1	76.10	75.90	0	3,179	0.00%
2023/08/31	1	74.90	2	75.55	74.60	-1	3,227	-0.03%
2023/08/30	2	74.30	1	73.90	74.00	1	3,237	0.03%
2023/08/18	1	70.72	1	71.80	70.80	0	4,585	0.00%
2023/08/16	1	69.20	1	69.90	70.20	0	4,748	0.00%
2023/08/15	1	70.00	1	70.00	70.00	0	4,851	0.00%
2023/08/10	2	75.20	1	75.00	74.30	1	5,432	0.02%
2023/08/09	4	76.52	0	0.00	76.30	4	5,468	0.07%
2023/08/04	0.2	76.40	0	0.00	76.90	0.2	6,023	0.00%
2023/08/02	4.1	77.81	0.2	79.10	76.70	3.9	6,144	0.06%
2023/08/01	0	0.00	10.3	78.71	78.70	-10.3	6,218	-0.17%
2023/07/31	0	0.00	2	78.30	78.00	-2	6,274	-0.03%
2023/07/28	13.5	78.37	11	78.90	78.70	2.5	6,365	0.04%
2023/07/27	7	75.80	9	76.81	77.30	-2	6,376	-0.03%
2023/07/26	1.1	73.33	0	0.00	73.40	1.1	6,357	0.02%
2023/07/25	0	0.00	2.5	75.52	75.60	-2.5	6,422	-0.04%
2023/07/24	1	75.30	0	0.00	75.10	1	6,526	0.02%
2023/07/21	1	77.00	0	0.00	77.50	1	6,553	0.02%
2023/07/19	0	0.00	13.3	77.44	77.20	-13.3	6,638	-0.20%
2023/07/18	0.3	77.80	0	0.00	77.60	0.3	6,699	0.00%
2023/07/17	4	78.13	4	79.10	79.10	0	6,752	0.00%
2023/07/14	1	77.80	0	0.00	77.70	1	6,804	0.01%
2023/07/13	10	79.70	10	78.94	78.10	0	6,876	0.00%
2023/07/12	4	78.65	0	0.00	78.40	4	6,990	0.06%
2023/07/11	13.5	79.27	3	79.73	79.30	10.5	7,184	0.15%
2023/07/10	7	77.33	0	0.00	76.70	7	7,530	0.09%
2023/07/07	1.4	77.95	5	77.10	77.40	-3.6	8,160	-0.04%
2023/07/06	0.4	82.10	11	80.60	80.40	-10.6	8,835	-0.12%
2023/07/05	6	80.80	0	0.00	80.50	6	8,981	0.07%
2023/07/04	2	80.55	4	81.20	81.30	-2	9,253	-0.02%
2023/07/03	5	81.82	7	81.56	81.50	-2	9,335	-0.02%
2023/06/30	10	81.58	1	82.60	82.10	9	9,685	0.09%
2023/06/29	10	83.70	6	82.70	81.70	4	9,764	0.04%
2023/06/28	3	80.83	0	0.00	80.10	3	9,688	0.03%
2023/06/27	0.2	80.50	1	80.90	80.00	-0.8	9,680	-0.01%
2023/06/26	3.2	81.47	8	81.41	81.30	-4.8	9,683	-0.05%
2023/06/21	6	84.10	0	0.00	83.50	6	9,704	0.06%
2023/06/20	13	86.21	0	0.00	85.80	13	9,637	0.13%
2023/06/19	19	88.94	2	88.20	88.10	17	9,601	0.18%
2023/06/16	1	86.70	18	89.31	89.50	-17	9,541	-0.18%
2023/06/15	1	88.40	9	88.38	88.10	-8	9,426	-0.08%
2023/06/14	5	87.20	5	87.58	86.90	0	9,389	0.00%
2023/06/13	0	0.00	122.2	89.08	87.40	-122.2	9,374	-1.30%	大賣/鉅額交易
2023/06/12	0	0.00	1	87.30	87.00	-1	9,333	-0.01%
2023/06/08	53.2	86.19	12	85.60	85.50	41.2	9,299	0.44%
2023/06/07	4	89.20	2	88.70	89.20	2	9,253	0.02%
2023/06/06	21	86.32	0	87.20	87.40	21	9,200	0.23%
2023/06/05	1	88.00	13	88.68	88.60	-12	9,165	-0.13%
2023/06/02	2	87.35	3	88.60	87.70	-1	9,175	-0.01%
2023/06/01	54	87.38	2	87.45	86.90	52	9,233	0.56%
2023/05/31	40.2	90.45	16.2	91.26	88.40	24	9,351	0.26%
2023/05/30	0	0.00	2	88.20	88.40	-2	8,932	-0.02%
2023/05/29	8	87.33	34.4	87.18	88.20	-26.4	8,924	-0.30%
2023/05/26	15	82.55	18	82.86	82.90	-3	8,674	-0.03%
2023/05/25	0	0.00	2	83.20	82.60	-2	8,601	-0.02%
2023/05/24	2	82.15	102	83.19	82.60	-100	8,610	-1.16%	大賣/
2023/05/23	9	81.71	10	82.30	82.80	-1	8,640	-0.01%
2023/05/22	7	81.81	105	82.00	81.00	-98	8,641	-1.13%	大賣/
2023/05/19	2	80.35	2	82.60	80.30	0	8,639	0.00%
2023/05/18	21	82.78	13	82.23	82.10	8	8,575	0.09%
2023/05/17	7	83.03	15.4	82.49	82.80	-8.4	8,470	-0.10%
2023/05/16	14	79.76	9	79.83	79.50	5	8,189	0.06%
2023/05/15	1	77.10	0	0.00	77.20	1	8,029	0.01%
2023/05/12	5	77.36	1	78.00	78.90	4	8,012	0.05%
2023/05/11	3	78.53	35.3	78.74	78.50	-32.3	7,903	-0.41%
2023/05/09	5.2	76.11	2	75.90	76.50	3.2	7,550	0.04%
2023/05/08	0	0.00	7.2	77.16	77.10	-7.2	7,487	-0.10%
2023/05/05	2.1	75.30	3	75.17	75.00	-0.9	7,472	-0.01%
2023/05/04	22.7	75.63	1	76.60	75.50	21.7	7,669	0.28%
2023/05/03	9.2	78.17	0	0.00	77.30	9.2	7,660	0.12%
2023/05/02	3	80.67	1	80.10	80.30	2	7,633	0.03%
2023/04/28	6	81.28	3.2	81.60	81.00	2.8	7,702	0.04%
2023/04/27	15	79.63	11	79.32	79.20	4	7,606	0.05%
2023/04/26	3	78.53	2	78.25	78.60	1	7,507	0.01%
2023/04/25	4	80.05	0	0.00	79.60	4	7,458	0.05%
2023/04/24	0	0.00	1.2	84.13	83.10	-1.2	7,392	-0.02%
2023/04/21	2	85.84	5	83.52	82.90	-3	7,385	-0.04%
2023/04/20	9.1	86.19	1	86.70	85.20	8.1	7,404	0.11%
2023/04/19	1	87.30	3	88.40	87.50	-2	7,393	-0.03%
2023/04/18	3	88.77	0	0.00	88.50	3	7,363	0.04%
2023/04/17	1	90.00	1	89.20	90.20	0	7,372	0.00%
2023/04/14	5.4	90.32	4	89.50	88.30	1.4	7,251	0.02%
2023/04/13	14.4	90.86	4	92.23	89.30	10.4	7,066	0.15%
2023/04/12	27	93.19	32.9	92.88	95.40	-5.9	6,675	-0.09%
2023/04/11	46.5	88.48	51.4	89.61	90.40	-4.9	6,027	-0.08%
2023/04/10	17.4	84.20	4.2	84.43	83.40	13.2	5,275	0.25%
2023/04/07	17	83.85	24	83.99	84.00	-7	5,117	-0.14%
2023/04/06	7.5	81.55	2	81.75	81.70	5.5	4,834	0.11%
2023/03/31	26	84.64	29	84.22	83.30	-3	4,761	-0.06%
2023/03/30	10	80.52	8.2	80.66	79.50	1.8	4,387	0.04%
2023/03/29	5.2	77.73	0	0.00	77.90	5.2	4,307	0.12%
2023/03/28	2	78.35	0	0.00	78.10	2	4,332	0.05%
2023/03/27	2	80.75	1	82.30	79.70	1	4,316	0.02%
2023/03/24	1	81.00	3.2	81.29	81.30	-2.2	4,288	-0.05%
2023/03/23	0	0.00	1	80.50	80.00	-1	4,230	-0.02%
2023/03/20	0	0.00	1.2	78.73	78.90	-1.2	4,193	-0.03%
2023/03/17	0	0.00	1	77.80	77.40	-1	4,189	-0.02%
2023/03/16	1	77.30	0	0.00	76.00	1	4,209	0.02%
2023/03/15	1	77.80	1	77.80	77.30	0	4,292	0.00%
2023/03/14	0.2	76.80	0	0.00	77.00	0.2	4,350	0.00%
2023/03/10	1.6	77.26	0	0.00	77.20	1.6	4,491	0.04%
2023/03/09	2	79.45	1	80.20	79.20	1	4,553	0.02%
2023/03/08	6	80.03	6	79.70	79.70	0	4,574	0.00%
2023/03/07	3	79.30	1	79.70	79.00	2	4,603	0.04%
2023/03/06	7.2	81.05	2	81.55	80.30	5.2	4,617	0.11%
2023/03/03	8	78.88	21.4	80.33	81.50	-13.4	4,709	-0.28%
2023/03/02	6	75.03	4	75.50	75.30	2	4,504	0.04%
2023/03/01	5.4	75.60	6	75.87	75.30	-0.6	4,497	-0.01%
2023/02/24	8.4	80.96	2	80.30	78.90	6.4	4,454	0.14%
2023/02/23	1	82.80	4	83.27	83.50	-3	4,434	-0.07%
2023/02/22	3	82.23	1	82.20	82.00	2	4,662	0.04%
2023/02/21	5	83.40	6	83.70	83.90	-1	5,227	-0.02%
2023/02/20	4	82.38	6	82.60	82.90	-2	5,457	-0.04%
2023/02/17	1	82.40	182	82.09	80.70	-181	5,453	-3.32%	大賣/鉅額交易
2023/02/16	1	80.30	2.2	80.23	81.10	-1.2	5,428	-0.02%
2023/02/15	0	0.00	3	77.87	77.90	-3	5,561	-0.05%
2023/02/14	0	0.00	2.2	78.17	78.30	-2.2	5,519	-0.04%
2023/02/13	1	77.10	1	76.80	76.70	0	5,568	0.00%
2023/02/10	2	79.55	1	80.10	78.60	1	5,608	0.02%
2023/02/09	2	79.40	5	79.50	79.40	-3	5,636	-0.05%
2023/02/08	0	0.00	2	80.45	80.40	-2	5,649	-0.04%
2023/02/07	1	79.60	1	79.30	79.70	0	5,645	0.00%
2023/02/06	6.2	79.79	2	79.50	79.60	4.2	5,676	0.07%
2023/02/03	0	0.00	1	81.90	81.50	-1	5,641	-0.02%
2023/02/02	11	82.88	9.1	82.06	82.70	1.9	5,594	0.03%
2023/02/01	0.1	77.70	6	77.85	79.00	-5.9	5,494	-0.11%
2023/01/31	0	0.00	17	76.77	77.80	-17	5,401	-0.31%
2023/01/30	10	74.89	8	75.54	76.40	2	5,323	0.04%
2023/01/17	3.1	72.27	0	0.00	72.50	3.1	5,237	0.06%
2023/01/16	0	0.00	1	71.40	71.80	-1	5,278	-0.02%
2023/01/13	1	71.00	0	0.00	71.00	1	5,309	0.02%
2023/01/12	0	0.00	6	72.23	72.20	-6	5,361	-0.11%
2023/01/11	0	0.00	1	72.90	72.90	-1	5,391	-0.02%
2023/01/10	4	73.13	2	73.40	72.80	2	5,429	0.04%
2023/01/09	8	71.64	4	71.85	72.00	4	5,357	0.07%
2023/01/06	0	0.00	2	70.55	71.00	-2	5,343	-0.04%
2023/01/05	4.2	70.44	3	69.33	69.30	1.2	5,345	0.02%
2023/01/03	2	66.95	1	66.10	67.40	1	5,384	0.02%
2022/12/29	1	65.50	1	65.40	65.50	0	5,502	0.00%
2022/12/28	1	66.00	1	64.80	64.50	0	5,798	0.00%
2022/12/27	0	0.00	1	66.70	66.60	-1	5,940	-0.02%
2022/12/23	0	0.00	3	63.43	66.20	-3	6,004	-0.05%
2022/12/20	4	68.73	0	0.00	66.70	4	6,045	0.07%
2022/12/16	2	70.00	0	0.00	69.80	2	6,088	0.03%
2022/12/15	2	70.80	0	0.00	71.00	2	6,109	0.03%
2022/12/14	0	0.00	1	71.30	71.10	-1	6,116	-0.02%
2022/12/12	0	0.00	3	69.33	69.70	-3	6,104	-0.05%
2022/12/09	2	69.85	0	0.00	69.80	2	6,104	0.03%
2022/12/08	3	70.03	2	69.70	69.60	1	6,106	0.02%
2022/12/07	4	70.75	1	69.70	69.50	3	6,099	0.05%
2022/12/06	3	73.57	0	0.00	72.50	3	6,032	0.05%
2022/12/05	4	76.85	6	76.52	76.30	-2	5,967	-0.03%
2022/12/02	2	76.45	10	75.94	76.10	-8	5,958	-0.13%
2022/12/01	4	74.98	5	74.86	75.00	-1	5,905	-0.02%
2022/11/30	3	72.60	2	72.30	72.90	1	5,877	0.02%
2022/11/29	3	71.47	0	0.00	71.50	3	5,948	0.05%
2022/11/25	9	73.08	5	73.74	72.60	4	5,916	0.07%
2022/11/24	3	76.33	0	0.00	76.90	3	5,713	0.05%
2022/11/23	1	75.50	0	0.00	75.10	1	5,706	0.02%
2022/11/22	1	75.60	3	74.90	74.50	-2	5,738	-0.03%
2022/11/21	12	76.42	3	77.10	75.50	9	5,732	0.16%
2022/11/18	3	78.53	9	78.59	77.30	-6	5,687	-0.11%
2022/11/17	30	78.13	13	78.08	78.80	17	5,449	0.31%
2022/11/16	2	76.00	13	76.42	78.20	-11	4,874	-0.23%
2022/11/15	2	70.40	11	71.20	71.10	-9	4,611	-0.20%
2022/11/14	7	70.34	3	70.93	70.60	4	4,618	0.09%
2022/11/11	38	70.77	42	71.29	71.10	-4	4,619	-0.09%
2022/11/10	4	67.80	1	67.20	68.00	3	4,493	0.07%
2022/11/09	2	67.90	2	67.85	67.80	0	4,664	0.00%
2022/11/08	3	67.57	15	67.45	66.50	-12	4,761	-0.25%
2022/11/07	8	66.11	1	66.30	66.40	7	4,790	0.15%
2022/11/04	3	64.53	1	65.30	65.60	2	4,774	0.04%
2022/11/03	1	64.20	0	0.00	65.00	1	4,775	0.02%
2022/11/02	0	0.00	3	63.57	63.60	-3	4,769	-0.06%
2022/11/01	5	62.80	4	62.73	62.20	1	4,755	0.02%
2022/10/31	0	0.00	1	63.50	62.40	-1	4,775	-0.02%
2022/10/28	6	61.62	1	62.40	62.40	5	4,779	0.10%
2022/10/27	1	65.10	1	65.10	65.50	0	4,668	0.00%
2022/10/24	1	66.50	1	67.80	65.20	0	4,779	0.00%
2022/10/21	0	0.00	1	66.70	65.10	-1	4,787	-0.02%
2022/10/20	1	65.20	1	66.70	67.60	0	4,789	0.00%
2022/10/19	1	66.80	0	0.00	65.60	1	4,846	0.02%
2022/10/14	1	64.50	5	64.08	64.60	-4	4,999	-0.08%
2022/10/13	7	61.30	5	61.42	60.50	2	5,060	0.04%
2022/10/12	2	63.20	1	64.10	63.50	1	5,071	0.02%
2022/10/11	4	64.10	1	63.10	63.10	3	5,096	0.06%
2022/10/07	1	68.80	1	69.30	68.50	0	5,077	0.00%
2022/10/06	3	70.37	1	70.30	70.10	2	5,125	0.04%
2022/10/05	6.4	71.17	5	70.92	71.50	1.4	5,108	0.03%
2022/10/04	3	68.70	4	69.05	70.40	-1	4,902	-0.02%
2022/10/03	4	64.73	4	64.63	64.90	0	4,804	0.00%
2022/09/30	2	63.30	1	62.00	63.80	1	4,937	0.02%
2022/09/29	1	62.40	4	62.93	61.90	-3	5,048	-0.06%
2022/09/27	1	62.80	2	63.65	64.60	-1	5,367	-0.02%
2022/09/26	1	63.00	10	65.00	62.80	-9	5,531	-0.16%
2022/09/22	8	67.12	2	66.45	67.80	6	5,973	0.10%
2022/09/21	0	68.00	0	0.00	67.80	0	6,012	0.00%
2022/09/19	0	0.00	3	69.27	68.80	-3	6,173	-0.05%
2022/09/16	2	70.80	3	70.27	70.00	-1	6,316	-0.02%
2022/09/15	2	72.00	0	0.00	70.80	2	6,468	0.03%
2022/09/13	1	72.60	4	72.58	72.30	-3	6,813	-0.04%
2022/09/12	1	71.80	1	72.70	72.00	0	6,959	0.00%
2022/09/08	2	70.70	1	69.70	71.10	1	7,043	0.01%
2022/09/07	5	69.40	7	69.17	69.00	-2	7,130	-0.03%
2022/09/06	5	70.34	3	72.50	70.10	2	7,286	0.03%
2022/09/05	0	0.00	11	73.87	72.00	-11	7,391	-0.15%
2022/09/02	1.2	76.85	1	76.70	76.20	0.2	7,353	0.00%
2022/09/01	4	77.88	0	0.00	77.50	4	7,355	0.05%
2022/08/31	0.1	79.10	0	0.00	79.60	0.1	7,426	0.00%
2022/08/30	3	79.20	3	78.53	79.40	0	7,440	0.00%
2022/08/29	3	78.90	2	79.25	78.80	1	7,428	0.01%
2022/08/26	7	83.31	1	83.90	82.80	6	7,448	0.08%
2022/08/25	1	82.30	2	81.90	82.30	-1	7,486	-0.01%
2022/08/23	4	80.70	4	80.38	81.00	0	7,740	0.00%
2022/08/22	1	81.90	2	81.65	81.20	-1	7,891	-0.01%
2022/08/19	0.1	83.30	1	83.90	83.10	-0.9	7,889	-0.01%
2022/08/18	2	81.80	12	80.78	82.80	-10	7,910	-0.13%
2022/08/17	1	82.80	2	81.80	82.50	-1	7,902	-0.01%
2022/08/16	13	83.75	10	84.20	82.90	3	8,001	0.04%
2022/08/15	12	83.21	6	82.77	84.20	6	7,872	0.08%
2022/08/12	2	80.00	4	79.05	80.00	-2	7,777	-0.03%
2022/08/11	1	78.00	4	77.90	77.00	-3	7,792	-0.04%
2022/08/10	1	76.80	0	0.00	76.50	1	7,955	0.01%
2022/08/09	11	77.39	1	77.20	77.80	10	8,009	0.12%
2022/08/08	2	77.50	0	0.00	78.00	2	8,061	0.02%
2022/08/05	0	0.00	1	79.50	79.60	-1	8,109	-0.01%
2022/08/04	0	0.00	1	77.80	77.80	-1	8,163	-0.01%
2022/08/03	2	78.85	0	0.00	77.40	2	8,206	0.02%
2022/08/02	1	79.00	1	80.50	79.50	0	8,304	0.00%
2022/08/01	10	80.85	10	79.90	82.20	0	8,384	0.00%
2022/07/29	15	82.67	13	82.18	81.50	2	8,425	0.02%
2022/07/28	22	81.33	20	83.15	80.80	2	8,610	0.02%
2022/07/27	0	0.00	1	81.10	82.40	-1	8,678	-0.01%
2022/07/26	3	82.93	0	0.00	81.90	3	8,798	0.03%
2022/07/25	1	87.00	1	86.20	85.60	0	8,920	0.00%
2022/07/22	19	88.31	3.1	88.81	87.00	15.9	9,113	0.17%
2022/07/21	4	88.30	7	87.16	88.50	-3	9,241	-0.03%
2022/07/20	4.1	84.26	2	85.40	84.00	2.1	9,196	0.02%
2022/07/19	1	81.30	3	82.07	82.80	-2	9,297	-0.02%
2022/07/18	2	82.20	3	82.50	82.60	-1	9,398	-0.01%
2022/07/15	0	0.00	2	81.10	80.40	-2	9,592	-0.02%
2022/07/14	0	0.00	1	80.20	80.20	-1	9,771	-0.01%
2022/07/13	3	78.70	2	79.25	77.50	1	9,966	0.01%
2022/07/12	1	78.00	1	76.80	76.00	0	10,015	0.00%
2022/07/11	2	81.05	0	0.00	80.50	2	10,031	0.02%
2022/07/08	2	81.90	4	81.70	82.20	-2	10,086	-0.02%
2022/07/07	1	77.70	8	77.00	79.20	-7	10,103	-0.07%
2022/07/06	0	0.00	2	79.65	76.90	-2	10,163	-0.02%
2022/07/05	3	78.57	3	79.00	80.30	0	10,364	0.00%
2022/07/04	4	77.17	2	76.85	76.60	2	10,261	0.02%
2022/07/01	5.2	78.83	1	76.20	74.10	4.2	10,284	0.04%
2022/06/30	2.1	90.55	4	91.63	88.80	-1.9	10,065	-0.02%
2022/06/29	8.1	96.13	0	0.00	96.40	8.1	9,984	0.08%
2022/06/28	6	99.97	0	0.00	98.90	6	10,019	0.06%
2022/06/27	3	101.50	8	101.38	101.50	-5	10,126	-0.05%
2022/06/24	2	99.80	1	101.50	99.50	1	10,231	0.01%
2022/06/23	19	96.94	14	97.00	97.40	5	10,307	0.05%
2022/06/22	10.1	100.32	7	99.74	95.70	3.1	10,628	0.03%
2022/06/21	23.1	99.41	21	99.67	103.00	2.1	11,029	0.02%
2022/06/20	3.1	99.39	6	99.87	95.10	-3	11,328	-0.03%
2022/06/17	5	103.40	3	103.33	102.50	2	11,562	0.02%
2022/06/16	3.1	106.68	2	110.75	104.50	1.1	11,948	0.01%
2022/06/15	0	0.00	2	108.75	108.00	-2	13,104	-0.02%
2022/06/14	3.1	107.52	3	109.17	110.00	0.1	13,672	0.00%
2022/06/13	33	111.95	0	0.00	112.00	33	13,762	0.24%
2022/06/10	4	114.88	0	0.00	115.50	4	13,981	0.03%
2022/06/09	102	117.97	5	116.50	117.00	97	14,163	0.68%	大買/
2022/06/08	4	122.25	1	121.00	120.50	3	14,185	0.02%
2022/06/07	4	120.75	0	0.00	121.00	4	14,437	0.03%
2022/06/06	0	0.00	2	120.50	121.50	-2	14,772	-0.01%
2022/06/02	2	124.50	3	123.33	122.50	-1	15,282	-0.01%
2022/06/01	14	125.86	13	126.12	125.00	1	15,673	0.01%
2022/05/31	6	124.00	4	123.13	124.00	2	16,283	0.01%
2022/05/30	3	122.67	203	121.50	123.00	-200	17,589	-1.14%	大賣/鉅額交易
2022/05/27	1	116.50	4	116.13	116.00	-3	17,808	-0.02%
2022/05/26	2	114.00	3	114.33	114.00	-1	17,874	-0.01%
2022/05/25	2	115.50	3	115.33	116.00	-1	17,954	-0.01%
2022/05/24	3	116.50	0	0.00	114.00	3	18,134	0.02%
2022/05/23	1	118.50	1	120.00	119.00	0	18,170	0.00%
2022/05/20	1	118.50	0	0.00	118.50	1	18,456	0.01%
2022/05/19	3	117.17	2	118.00	119.50	1	18,747	0.01%
2022/05/18	6	122.08	3	123.67	121.00	3	19,272	0.02%
2022/05/17	1	119.00	3	120.50	121.00	-2	19,361	-0.01%
2022/05/16	1	121.50	2	121.00	117.00	-1	19,571	-0.01%
2022/05/13	1	118.00	5	117.50	119.00	-4	19,507	-0.02%
2022/05/12	1	117.50	5	117.00	115.00	-4	19,454	-0.02%
2022/05/11	8	117.38	6	117.42	117.00	2	19,382	0.01%
2022/05/10	13	116.77	13	115.92	120.00	0	19,310	0.00%
2022/05/09	24	118.08	4	117.88	116.00	20	19,198	0.10%
2022/05/06	9	122.78	6	123.00	123.50	3	19,095	0.02%
2022/05/05	12	125.13	17	125.68	126.50	-5	19,026	-0.03%
2022/05/04	12	121.42	12.1	122.10	121.50	-0.1	18,865	0.00%
2022/05/03	17.1	121.26	5	120.90	121.00	12.1	18,774	0.06%
2022/04/29	19	128.58	8	129.38	125.00	11	18,676	0.06%
2022/04/28	6	120.00	20	124.18	124.50	-14	18,491	-0.08%
2022/04/27	3.1	120.69	2.1	121.29	121.00	1	18,314	0.01%
2022/04/26	1	122.50	4	122.25	122.00	-3	18,132	-0.02%
2022/04/25	8	123.06	6	122.58	121.50	2	18,061	0.01%
2022/04/22	21	129.07	206	129.02	130.50	-185	17,913	-1.03%	大賣/鉅額交易
2022/04/21	16	131.84	23.1	129.46	133.00	-7.1	17,886	-0.04%
2022/04/20	30	123.48	17	124.00	124.50	13	17,748	0.07%
2022/04/19	10.1	125.36	3	127.67	122.50	7.1	17,593	0.04%
2022/04/18	4	130.50	6	129.25	129.00	-2	17,419	-0.01%
2022/04/15	5	133.00	7	132.64	132.00	-2	17,359	-0.01%
2022/04/14	2	135.75	1	136.00	133.50	1	17,365	0.01%
2022/04/13	11	133.55	4	133.75	133.00	7	17,319	0.04%
2022/04/12	9	135.22	9	134.72	133.00	0	17,198	0.00%
2022/04/11	8.1	140.47	9	140.72	135.50	-0.9	17,021	-0.01%
2022/04/08	23	150.11	21	149.48	150.50	2	16,700	0.01%
2022/04/07	4.3	152.00	4	152.00	149.00	0.3	16,589	0.00%
2022/04/06	4	157.25	1	160.50	160.50	3	16,406	0.02%
2022/04/01	5	159.00	1	158.50	159.00	4	16,356	0.02%
2022/03/31	2	162.25	2	162.00	161.00	0	16,272	0.00%
2022/03/30	12	166.75	11.1	167.91	165.00	0.9	16,271	0.01%
2022/03/29	20.1	165.22	4	164.13	165.00	16.1	16,223	0.10%
2022/03/28	12	160.33	12	161.71	165.50	0	16,260	0.00%
2022/03/25	29.1	166.13	42	166.93	163.00	-12.9	16,180	-0.08%
2022/03/24	75	171.76	22.3	172.62	171.50	52.7	15,809	0.33%
2022/03/23	41	178.74	32	178.05	178.00	9	15,302	0.06%
2022/03/22	12	173.33	14	175.36	178.00	-2	14,991	-0.01%
2022/03/21	16	175.06	8	176.56	173.50	8	14,718	0.05%
2022/03/18	178	177.00	197	178.73	176.50	-19	14,344	-0.13%	大買/大賣/
2022/03/17	20	169.93	430.2	171.40	174.00	-410.2	13,091	-3.13%	大賣/鉅額交易
2022/03/16	4	158.25	7	157.86	158.50	-3	12,472	-0.02%
2022/03/15	6.1	156.99	3	158.83	153.50	3.1	12,314	0.03%
2022/03/14	8	161.25	4.2	161.69	164.00	3.9	12,172	0.03%
2022/03/11	3	157.00	3	156.17	157.50	0	12,204	0.00%
2022/03/10	3	159.83	3	159.17	158.50	0	12,308	0.00%
2022/03/09	9	157.06	9	155.33	153.50	0	12,373	0.00%
2022/03/08	18	160.36	11	159.18	157.00	7	12,531	0.06%
2022/03/07	317	163.32	15	162.60	162.00	302	12,232	2.47%	大買/鉅額交易
2022/03/04	36.1	172.46	25	172.62	169.00	11.1	11,928	0.09%
2022/03/03	54	168.46	407	171.24	171.50	-353	11,303	-3.12%	大賣/鉅額交易
2022/03/02	7	159.71	16	156.34	160.00	-9	10,054	-0.09%
2022/03/01	30	148.20	8	148.50	148.50	22	9,749	0.23%
2022/02/25	6	146.25	4	145.50	143.50	2	9,824	0.02%
2022/02/24	17	143.56	14	141.89	141.50	3	9,881	0.03%
2022/02/23	17	152.44	13	152.12	151.00	4	10,236	0.04%
2022/02/22	20	155.18	15	148.73	151.50	5	10,368	0.05%
2022/02/21	17	163.47	17	162.71	161.00	0	10,231	0.00%
2022/02/18	23	160.17	30.2	160.00	162.50	-7.2	10,224	-0.07%
2022/02/17	8	153.31	2	152.50	151.50	6	9,904	0.06%
2022/02/16	6	152.58	13.2	152.71	155.50	-7.2	9,991	-0.07%
2022/02/15	0	0.00	1	142.50	141.50	-1	10,092	-0.01%
2022/02/14	6	142.25	2	143.75	142.00	4	10,733	0.04%
2022/02/11	4	147.00	4	148.13	147.00	0	10,937	0.00%
2022/02/10	6	148.42	4	148.25	148.50	2	11,265	0.02%
2022/02/09	2.2	147.27	2	148.25	150.00	0.2	11,402	0.00%
2022/02/08	1	145.00	0	0.00	146.00	1	11,481	0.01%
2022/02/07	5	142.60	0	0.00	143.00	5	11,584	0.04%
2022/01/26	0	0.00	5	142.10	141.00	-5	11,768	-0.04%
2022/01/25	0	0.00	1	138.50	137.00	-1	12,210	-0.01%
2022/01/24	1	134.50	3	137.00	140.50	-2	12,678	-0.02%
2022/01/21	4	140.00	6	140.58	139.00	-2	13,031	-0.02%
2022/01/20	2	144.25	11	144.45	146.00	-9	13,503	-0.07%
2022/01/19	4	145.00	1	145.01	144.50	3	13,633	0.02%
2022/01/18	1	151.99	3	151.00	148.00	-2	13,849	-0.01%
2022/01/17	1	148.00	2	150.49	150.00	-1	14,101	-0.01%
2022/01/14	3	145.35	5	145.80	149.50	-2	14,265	-0.01%
2022/01/13	7	144.79	5	148.60	144.50	2	14,534	0.01%
2022/01/12	4	147.25	4	148.13	148.50	0	14,498	0.00%
2022/01/11	9	146.33	3	145.00	145.00	6	14,569	0.04%
2022/01/10	4	153.13	4	151.63	152.00	0	14,535	0.00%
2022/01/07	4	150.13	6	150.08	148.50	-2	14,682	-0.01%
2022/01/06	3	155.50	0	0.00	155.00	3	14,744	0.02%
2022/01/05	4	159.38	1.3	158.77	158.00	2.7	14,851	0.02%
2022/01/04	1	165.00	0	0.00	161.50	1	14,915	0.01%
2022/01/03	1	164.00	1	163.00	164.50	0	15,049	0.00%
2021/12/30	2	165.00	3	165.17	165.00	-1	15,181	-0.01%
2021/12/29	1	163.00	0	0.00	163.00	1	15,371	0.01%
2021/12/28	2	166.00	3.2	165.91	165.50	-1.2	15,706	-0.01%
2021/12/27	4	167.75	6.3	167.18	168.00	-2.3	16,035	-0.01%
2021/12/24	113	167.26	10	166.50	165.50	103	16,183	0.64%	大買/鉅額交易
2021/12/23	10	167.00	13	168.35	169.00	-3	16,265	-0.02%
2021/12/22	241	167.95	140	169.49	165.00	101	16,277	0.62%	大買/大賣/鉅額交易
2021/12/21	115	165.11	272	166.68	164.50	-157	16,226	-0.97%	大買/大賣/鉅額交易
2021/12/20	14	165.86	19	164.03	163.50	-5	16,291	-0.03%
2021/12/17	104	163.96	1	163.00	163.50	103	16,348	0.63%	大買/鉅額交易
2021/12/16	7	166.14	147.2	166.36	167.50	-140.2	16,456	-0.85%	大賣/鉅額交易
2021/12/15	3	158.33	7	158.00	161.00	-4	16,484	-0.02%
2021/12/14	22.2	156.06	10	153.50	154.00	12.2	16,523	0.07%
2021/12/13	20	160.50	23	161.00	160.00	-3	16,597	-0.02%
2021/12/10	25	161.50	21	159.57	159.00	4	16,904	0.02%
2021/12/09	1	164.00	1	165.50	164.50	0	16,928	0.00%
2021/12/08	16	167.25	12	165.63	164.00	4	17,062	0.02%
2021/12/07	49	170.99	50	166.08	166.00	-1	17,168	-0.01%
2021/12/06	118	169.62	37	172.11	173.00	81	17,134	0.47%	大買/
2021/12/03	25	170.80	129	171.21	171.00	-104	17,146	-0.61%	大賣/鉅額交易
2021/12/02	32	169.39	23	171.39	167.00	9	17,226	0.05%
2021/12/01	3.7	166.00	6	164.42	167.50	-2.3	16,882	-0.01%
2021/11/30	8	162.00	3	163.00	161.00	5	16,847	0.03%
2021/11/29	24	150.88	5	154.30	156.00	19	17,080	0.11%
2021/11/26	4	156.88	1	160.00	155.50	3	17,360	0.02%
2021/11/25	50	160.00	2	160.00	158.50	48	17,456	0.28%
2021/11/24	116	159.87	16	161.78	162.00	100	17,501	0.57%	大買/
2021/11/23	125	160.42	1	160.00	161.00	124	17,568	0.71%	大買/鉅額交易
2021/11/22	14	166.14	33	165.21	165.00	-19	17,742	-0.11%
2021/11/19	365	158.42	17	159.32	157.00	348	17,541	1.98%	大買/鉅額交易
2021/11/18	15	165.63	21	166.29	164.00	-6	17,641	-0.03%
2021/11/17	111	163.69	128	166.30	165.00	-17	17,841	-0.10%	大買/大賣/
2021/11/16	33.2	162.05	341	163.18	163.50	-307.8	18,130	-1.70%	大賣/鉅額交易
2021/11/15	26	159.87	36	160.97	158.00	-10	18,522	-0.05%
2021/11/12	28	157.45	23	157.87	156.50	5	19,245	0.03%
2021/11/11	45	156.31	126	160.66	155.00	-81	19,449	-0.42%	大賣/
2021/11/10	10	148.00	10	147.50	151.50	0	19,775	0.00%
2021/11/09	11	147.68	22	146.50	148.50	-11	20,183	-0.05%
2021/11/08	19	140.76	7	139.21	139.00	12	20,294	0.06%
2021/11/05	3	142.83	4	143.00	144.50	-1	20,862	0.00%
2021/11/04	13	144.08	15	142.27	141.50	-2	21,186	-0.01%
2021/11/03	12	142.00	22	143.52	144.00	-10	21,558	-0.05%
2021/11/02	88	145.26	86	151.93	143.00	2	21,513	0.01%
2021/11/01	28	148.16	23	148.70	147.50	5	21,303	0.02%
2021/10/29	18	144.69	11	143.00	142.50	7	21,128	0.03%
2021/10/28	20	140.25	44	140.41	142.50	-24	20,966	-0.11%
2021/10/27	24	132.94	33	135.18	134.50	-9	20,899	-0.04%
2021/10/26	30	133.43	25	133.26	130.50	5	21,149	0.02%
2021/10/25	18	127.75	21	131.55	132.00	-3	21,707	-0.01%
2021/10/22	8	126.00	10	126.35	128.00	-2	22,361	-0.01%
2021/10/21	7	124.93	208	125.03	123.00	-201	23,211	-0.87%	大賣/鉅額交易
2021/10/20	25	120.16	4	120.75	120.00	21	23,493	0.09%
2021/10/19	1	123.50	16	121.38	121.00	-15	25,066	-0.06%
2021/10/18	3	117.33	2	118.25	118.50	1	26,206	0.00%
2021/10/15	5	119.00	7	120.14	118.00	-2	27,347	-0.01%
2021/10/14	1	113.00	6	115.25	116.50	-5	28,322	-0.02%
2021/10/13	5	112.60	3	112.67	111.50	2	28,502	0.01%
2021/10/12	5	118.30	8	118.31	117.00	-3	28,564	-0.01%
2021/10/08	119	119.55	13	120.69	119.50	106	28,733	0.37%	大買/鉅額交易
2021/10/07	8	122.06	110.1	122.92	123.00	-102.1	28,944	-0.35%	大賣/鉅額交易
2021/10/06	108	116.16	9	119.72	117.50	99	29,236	0.34%	大買/
2021/10/05	122	113.03	34.1	113.24	119.50	88	29,528	0.30%	大買/
2021/10/04	11	115.41	26	115.44	113.00	-15	29,546	-0.05%
2021/10/01	10	127.20	7	125.64	122.50	3	29,663	0.01%
2021/09/30	6	127.42	7	129.50	131.00	-1	30,246	0.00%
2021/09/29	13	128.00	4	128.00	129.00	9	30,977	0.03%
2021/09/28	11	134.77	3	132.33	132.50	8	32,629	0.02%
2021/09/27	10	135.85	17.1	135.59	136.00	-7.1	33,739	-0.02%
2021/09/24	3	131.00	9	131.78	132.00	-6	34,646	-0.02%
2021/09/23	21	129.33	7	127.57	127.00	14	35,414	0.04%
2021/09/22	20	130.63	22	131.50	130.00	-2	35,954	-0.01%
2021/09/17	12	128.63	12.2	128.64	133.00	-0.2	37,050	0.00%
2021/09/16	4	127.38	16	127.81	128.00	-12	38,257	-0.03%
2021/09/15	44.5	128.34	14	127.21	126.00	30.5	38,955	0.08%
2021/09/14	11	134.50	7	135.93	132.50	4	38,952	0.01%
2021/09/13	20	139.98	12	138.08	137.00	8	38,962	0.02%
2021/09/10	9	138.11	7	139.57	141.00	2	39,056	0.01%
2021/09/09	1	133.00	11	135.95	138.00	-10	38,969	-0.03%
2021/09/08	7	131.86	16	133.50	134.00	-9	38,931	-0.02%
2021/09/07	23	133.41	9	134.17	133.50	14	38,964	0.04%
2021/09/06	67	136.86	8	140.06	136.50	59	38,825	0.15%
2021/09/03	12	139.29	8	140.38	139.00	4	38,888	0.01%
2021/09/02	57	141.69	2	142.00	140.00	55	38,937	0.14%
2021/09/01	6	143.83	24.1	145.74	148.00	-18.1	38,896	-0.05%
2021/08/31	111	140.02	10	141.65	140.00	101	38,843	0.26%	大買/鉅額交易
2021/08/30	26	139.42	9	139.83	139.50	17	39,138	0.04%
2021/08/27	9	138.67	9	139.39	139.00	0	39,411	0.00%
2021/08/26	31	141.66	17	142.56	140.00	14	39,495	0.04%
2021/08/25	16	140.59	20	139.90	142.00	-4	39,566	-0.01%
2021/08/24	26	138.88	14.1	137.92	135.50	11.9	40,059	0.03%
2021/08/23	24	140.08	24	139.60	140.00	0	40,213	0.00%
2021/08/20	12	132.83	17.1	134.05	133.00	-5.1	40,683	-0.01%
2021/08/19	22.5	136.01	13	137.96	130.50	9.5	40,705	0.02%
2021/08/18	117.2	134.73	120	134.23	143.00	-2.8	41,179	-0.01%	大買/大賣/
2021/08/17	25.1	138.14	19	138.50	132.50	6.1	41,023	0.01%
2021/08/16	27.5	138.26	42.1	139.92	143.50	-14.6	41,087	-0.04%
2021/08/13	38.1	143.52	20	143.48	140.50	18.1	40,593	0.04%
2021/08/12	16.2	158.11	9.2	157.76	156.00	7	40,534	0.02%
2021/08/11	37.1	164.19	15	160.27	160.00	22.1	40,888	0.05%
2021/08/10	26.1	171.60	33	171.41	173.00	-6.9	40,474	-0.02%
2021/08/09	29.3	174.54	27	175.15	170.00	2.3	40,505	0.01%
2021/08/06	59	182.91	4	182.88	182.50	55	40,913	0.13%
2021/08/05	14	182.43	13	183.96	185.00	1	41,731	0.00%
2021/08/04	14	184.39	13	184.62	182.00	1	42,340	0.00%
2021/08/03	18.2	185.42	14	185.89	185.50	4.2	42,249	0.01%
2021/08/02	48	186.51	60	186.35	183.00	-12	42,628	-0.03%
2021/07/30	50.5	184.23	36	186.67	180.50	14.5	42,590	0.03%
2021/07/29	46	179.38	51	182.02	188.50	-5	42,758	-0.01%
2021/07/28	90.2	184.77	69	178.78	175.00	21.2	42,512	0.05%
2021/07/27	330	204.01	330	203.52	194.00	0	42,076	0.00%	大買/大賣/
2021/07/26	176.1	200.72	72.1	203.53	201.50	104	41,419	0.25%	大買/鉅額交易
2021/07/23	471.7	201.83	270	207.00	197.00	201.7	41,083	0.49%	大買/大賣/鉅額交易
2021/07/22	153	187.11	378.2	193.02	196.50	-225.2	39,927	-0.56%	大買/大賣/鉅額交易
2021/07/21	44	181.22	150.1	183.95	179.00	-106.1	38,802	-0.27%	大賣/鉅額交易
2021/07/20	50.1	176.05	135.2	176.73	173.00	-85.1	37,735	-0.23%	大賣/
2021/07/19	7	166.79	14	167.96	172.50	-7	36,614	-0.02%
2021/07/16	18	166.89	17	164.62	163.50	1	36,415	0.00%
2021/07/15	10	162.20	12	163.33	164.50	-2	36,323	-0.01%
2021/07/14	24	159.42	20	159.90	159.00	4	36,166	0.01%
2021/07/13	34	169.07	30	166.20	162.00	4	35,852	0.01%
2021/07/12	24	170.50	17.1	170.32	171.00	6.9	35,506	0.02%
2021/07/09	14	165.18	10	167.00	164.50	4	35,077	0.01%
2021/07/08	20	169.03	14	168.46	166.00	6	34,874	0.02%
2021/07/07	30.4	169.90	36	168.44	165.00	-5.6	35,149	-0.02%
2021/07/06	47	173.82	48	175.15	172.50	-1	35,027	0.00%
2021/07/05	200.2	180.48	70.1	183.16	170.00	130.1	35,270	0.37%	大買/鉅額交易
2021/07/02	46	165.77	171	171.38	174.00	-125	34,121	-0.37%	大賣/鉅額交易
2021/07/01	155	163.93	88	168.20	158.50	67	33,859	0.20%	大買/
2021/06/30	12.1	160.69	72.3	160.24	163.00	-60.2	33,203	-0.18%
2021/06/29	98.3	154.60	40.1	154.29	154.00	58.2	32,843	0.18%
2021/06/28	60	153.64	114.1	155.77	154.00	-54.1	32,911	-0.16%	大賣/
2021/06/25	59	143.71	130.4	143.16	146.50	-71.4	32,506	-0.22%	大賣/
2021/06/24	45	134.52	55	134.35	136.00	-10	31,619	-0.03%
2021/06/23	18	128.19	14	129.21	133.00	4	30,984	0.01%
2021/06/22	11.2	122.13	17	122.12	121.00	-5.8	31,097	-0.02%
2021/06/21	63.4	121.91	7	121.07	120.50	56.4	31,263	0.18%
2021/06/18	3	129.83	5	128.70	129.00	-2	31,803	-0.01%
2021/06/17	52.1	127.25	12	128.67	131.50	40.1	31,874	0.13%
2021/06/16	16.2	131.07	3	130.50	129.50	13.2	31,976	0.04%
2021/06/15	18	134.61	10	134.75	136.00	8	32,598	0.02%
2021/06/11	10	132.95	10	133.00	131.00	0	32,521	0.00%
2021/06/10	18	133.22	18	132.44	132.00	0	33,066	0.00%
2021/06/09	7	130.64	14	131.14	131.50	-7	33,186	-0.02%
2021/06/08	14.1	134.60	19	133.47	130.50	-5	33,157	-0.01%
2021/06/07	44.1	135.61	35	133.71	135.50	9.1	33,082	0.03%
2021/06/04	31	137.92	37	137.70	139.00	-6	32,754	-0.02%
2021/06/03	10.1	134.98	14	136.00	135.50	-3.9	32,674	-0.01%
2021/06/02	20	135.33	9	131.83	134.50	11	32,743	0.03%
2021/06/01	36	140.50	29	140.53	136.50	7	32,623	0.02%
2021/05/31	21.5	135.98	14	135.39	134.00	7.5	32,109	0.02%
2021/05/28	54	132.90	146	133.03	135.00	-92	32,079	-0.29%	大賣/
2021/05/27	37	127.49	25	129.28	126.50	12	31,786	0.04%
2021/05/26	67	129.56	68	129.67	126.00	-1	31,719	0.00%
2021/05/25	45	125.70	33	124.24	128.50	12	31,670	0.04%
2021/05/24	18	113.58	30.6	111.97	117.00	-12.6	31,912	-0.04%
2021/05/21	29	103.28	35	103.90	106.50	-6	32,155	-0.02%
2021/05/20	83.1	103.99	90	104.61	101.50	-6.9	31,940	-0.02%
2021/05/19	99	110.98	69	109.93	112.50	30	31,854	0.09%
2021/05/18	8	104.56	11	105.77	107.00	-3	31,891	-0.01%
2021/05/17	5.2	98.74	10	102.73	97.70	-4.8	32,241	-0.01%
2021/05/14	119	112.42	64	112.64	108.50	55	31,922	0.17%	大買/
2021/05/13	115	114.63	119	114.18	115.00	-4	31,103	-0.01%	大買/大賣/
2021/05/12	56	117.22	39	115.87	112.00	17	30,227	0.06%
2021/05/11	16.1	124.40	1	124.00	124.00	15.1	29,540	0.05%
2021/05/10	31	141.40	18	141.19	137.50	13	29,435	0.04%
2021/05/07	23	132.33	32	136.55	139.50	-9	28,925	-0.03%
2021/05/06	69	129.19	86	128.25	127.00	-17	28,709	-0.06%
2021/05/05	30.2	131.17	16	130.53	123.00	14.2	28,203	0.05%
2021/05/04	280.3	144.84	17	138.03	136.50	263.3	27,815	0.95%	大買/鉅額交易
2021/05/03	244.3	153.77	5	153.30	151.50	239.3	27,521	0.87%	大買/鉅額交易
2021/04/29	40	167.73	29	167.98	168.00	11	27,241	0.04%
2021/04/28	35	166.93	35	168.67	165.00	0	27,134	0.00%
2021/04/27	3	161.83	5.2	167.98	164.50	-2.2	26,958	-0.01%
2021/04/26	1.3	154.46	18	159.28	161.50	-16.7	27,069	-0.06%
2021/04/23	3	145.17	4	147.75	150.00	-1	27,253	0.00%
2021/04/22	5	152.20	0	0.00	145.00	5	27,692	0.02%
2021/04/21	5.3	149.30	3	151.33	153.00	2.3	28,505	0.01%
2021/04/20	0	0.00	8	145.69	147.00	-8	28,550	-0.03%
2021/04/19	1	139.50	1	143.00	142.00	0	28,673	0.00%
2021/04/16	1	141.50	4	141.25	139.50	-3	28,936	-0.01%
2021/04/15	1	136.00	0	0.00	137.00	1	29,104	0.00%
2021/04/14	5	133.40	3	136.50	138.00	2	29,421	0.01%
2021/04/13	45	143.88	45	144.28	137.50	0	29,575	0.00%
2021/04/12	27	138.20	33	137.86	137.00	-6	29,131	-0.02%
2021/04/09	39	137.24	45	137.08	131.50	-6	28,986	-0.02%
2021/04/08	50	129.48	79	131.96	136.00	-29	28,283	-0.10%
2021/04/07	66	121.59	65.3	121.44	124.00	0.7	28,316	0.00%
2021/04/06	24	112.44	158	114.88	116.00	-134	28,187	-0.48%	大賣/鉅額交易
2021/04/01	16	107.31	15	106.77	105.50	1	28,751	0.00%
2021/03/31	59.1	104.44	56	104.82	104.00	3.1	28,576	0.01%
2021/03/30	48	98.61	102	99.77	101.50	-54	28,154	-0.19%	大賣/
2021/03/29	22	96.39	16	97.13	95.70	6	27,520	0.02%
2021/03/26	15	92.77	19	92.18	93.70	-4	27,331	-0.01%
2021/03/25	9	92.11	21	90.98	90.60	-12	27,332	-0.04%
2021/03/24	24	95.93	23	95.74	95.30	1	27,472	0.00%
2021/03/23	34	98.85	51	96.60	95.30	-17	27,384	-0.06%
2021/03/22	27	93.32	12	94.16	93.80	15	26,705	0.06%
2021/03/19	31	93.43	23	93.08	93.70	8	26,856	0.03%
2021/03/18	84	94.05	78	94.61	94.00	6	26,880	0.02%
2021/03/17	52	89.98	49	89.93	90.00	3	26,435	0.01%
2021/03/16	26	91.25	10	91.48	89.50	16	26,542	0.06%
2021/03/15	10	89.58	39	90.13	90.10	-29	26,602	-0.11%
2021/03/12	31	88.38	35	86.94	86.70	-4	26,703	-0.01%
2021/03/11	31	86.92	29	87.40	89.00	2	27,580	0.01%
2021/03/10	46	86.21	46	84.87	84.50	0	28,013	0.00%
2021/03/09	33	85.85	35	85.81	85.10	-2	28,215	-0.01%
2021/03/08	111	88.40	117	87.20	86.20	-6	28,994	-0.02%	大買/大賣/
2021/03/05	48	85.85	54	87.31	87.00	-6	29,820	-0.02%
2021/03/04	87	89.17	72	87.94	87.80	15	29,933	0.05%
2021/03/03	101	86.01	75	87.82	90.60	26	29,980	0.09%	大買/
2021/03/02	29	92.90	51	91.15	86.80	-22	30,062	-0.07%
2021/02/26	52	89.69	52	90.26	91.40	0	29,945	0.00%
2021/02/25	350	93.26	115	91.04	90.60	235	30,326	0.77%	大買/大賣/鉅額交易
2021/02/24	60	92.02	80	93.47	92.10	-20	30,487	-0.07%
2021/02/23	104	83.08	68	84.70	86.00	36	29,911	0.12%	大買/
2021/02/22	8	81.36	7	81.67	82.30	1	29,065	0.00%
2021/02/19	16	74.26	15	74.58	74.90	1	28,805	0.00%
2021/02/18	25	71.65	146	73.15	72.60	-121	28,339	-0.43%	大賣/鉅額交易
2021/02/17	5	67.78	22	68.56	69.10	-17	27,549	-0.06%
2021/02/05	2	62.90	5	63.40	62.90	-3	26,889	-0.01%
2021/02/04	1	62.70	1	61.40	62.30	0	26,811	0.00%
2021/02/03	0	0.00	14	62.04	61.50	-14	26,732	-0.05%
2021/02/02	8	61.56	12	61.06	61.00	-4	26,724	-0.01%
2021/02/01	6	58.57	8	59.79	59.60	-2	26,712	-0.01%
2021/01/29	19	59.23	22	59.38	58.50	-3	26,606	-0.01%
2021/01/28	10	59.40	3	59.67	59.00	7	26,521	0.03%
2021/01/27	5	62.72	6	62.12	61.90	-1	26,408	0.00%
2021/01/26	7	62.39	9	62.07	62.50	-2	26,334	-0.01%
2021/01/25	7	60.70	10	62.80	63.50	-3	26,208	-0.01%
2021/01/22	6	62.60	8	62.95	63.00	-2	26,023	-0.01%
2021/01/21	14	62.92	6	63.72	63.00	8	25,907	0.03%
2021/01/20	18	62.97	5	64.18	61.90	13	25,707	0.05%
2021/01/19	4	66.28	17	67.21	65.30	-13	25,404	-0.05%
2021/01/18	25	65.95	44	65.95	66.10	-19	25,198	-0.08%
2021/01/15	22	66.67	38	66.52	66.00	-16	24,967	-0.06%
2021/01/14	26	66.42	43	66.36	69.50	-17	24,560	-0.07%
2021/01/13	5	62.60	11	63.25	64.20	-6	23,805	-0.03%
2021/01/12	9	62.74	4	62.60	61.90	5	23,653	0.02%
2021/01/11	21	64.34	16	64.33	64.20	5	23,474	0.02%
2021/01/08	24	63.45	11	63.34	63.50	13	23,227	0.06%
2021/01/07	11	63.83	118.1	64.39	64.30	-107.1	23,033	-0.47%	大賣/鉅額交易
2021/01/06	115	63.04	12	61.58	61.60	103	22,772	0.45%	大買/鉅額交易
2021/01/05	23	64.24	38	64.73	63.40	-15	22,621	-0.07%
2021/01/04	19	66.01	18	65.86	66.00	1	22,408	0.00%
2020/12/31	30	64.10	28	64.47	64.70	2	21,919	0.01%
2020/12/30	27	63.67	29	63.98	63.70	-2	21,457	-0.01%
2020/12/29	102	65.23	83	62.86	62.10	19	20,765	0.09%	大買/
2020/12/28	60	63.67	20	65.25	65.80	40	19,867	0.20%
2020/12/25	7	58.89	33	58.95	59.90	-26	18,841	-0.14%
2020/12/24	13	57.87	89	58.55	57.90	-76	18,434	-0.41%
2020/12/23	23	55.30	25	57.43	57.50	-2	18,058	-0.01%
2020/12/22	5	56.70	14	57.37	55.50	-9	17,830	-0.05%
2020/12/21	70	56.34	5	58.12	56.10	65	17,535	0.37%
2020/12/18	94	57.47	125	58.65	57.50	-31	17,267	-0.18%	大賣/
2020/12/17	12	56.18	14	55.98	56.30	-2	16,651	-0.01%
2020/12/16	13	55.37	1	55.80	55.20	12	16,400	0.07%
2020/12/15	10	55.02	3	54.47	54.60	7	16,209	0.04%
2020/12/14	67	57.06	12	58.14	56.80	55	15,845	0.35%
2020/12/11	17	57.79	9	58.59	57.40	8	15,579	0.05%
2020/12/10	113	59.36	6	59.18	58.60	107	15,224	0.70%	大買/鉅額交易
2020/12/09	19	61.82	21	60.62	60.40	-2	14,889	-0.01%
2020/12/08	15	59.15	28	59.21	59.00	-13	14,047	-0.09%
2020/12/07	25	58.28	100	58.83	60.10	-75	13,521	-0.55%
2020/12/04	40	55.85	28	56.24	54.70	12	12,300	0.10%
2020/12/03	6	53.60	32	53.99	53.90	-26	11,514	-0.23%
2020/12/02	116	55.84	57	56.06	55.20	59	11,077	0.53%	大買/
2020/12/01	20	53.99	51.1	54.16	55.50	-31.1	9,964	-0.31%
2020/11/30	32	51.58	12	51.50	50.50	20	8,748	0.23%
2020/11/27	13	50.02	15	50.41	50.30	-2	8,301	-0.02%
2020/11/26	10	50.30	27	50.51	50.00	-17	7,875	-0.22%
2020/11/25	27	49.43	26	49.02	49.00	1	7,248	0.01%
2020/11/24	81	51.59	66	51.06	49.70	15	6,773	0.22%
2020/11/23	93	49.32	90.3	50.01	51.30	2.7	5,808	0.05%
2020/11/20	12	44.85	141	44.49	46.65	-129	4,521	-2.85%	大賣/鉅額交易
2020/11/19	0	0.00	19	42.39	42.45	-19	3,918	-0.48%
2020/11/18	1	41.55	7	41.61	41.70	-6	3,891	-0.15%
2020/11/17	7	41.85	5	41.70	41.80	2	3,919	0.05%
2020/11/16	6	41.78	29	42.28	42.20	-23	3,987	-0.58%
2020/11/13	1	41.25	3	41.50	41.40	-2	4,071	-0.05%
2020/11/12	92	41.43	5	41.15	41.35	87	4,204	2.07%
2020/11/11	66	41.87	1	42.00	41.85	65	4,148	1.57%
2020/11/10	3	42.33	1	43.30	42.30	2	4,128	0.05%
2020/11/09	9	43.78	10	42.94	43.70	-1	4,027	-0.02%
2020/11/06	4	41.76	1	41.80	41.75	3	3,842	0.08%
2020/11/05	4	42.00	2	41.88	42.00	2	3,825	0.05%
2020/11/04	7	42.28	6	42.20	42.75	1	3,806	0.03%
2020/11/03	3	41.20	7	41.20	41.10	-4	3,727	-0.11%
2020/11/02	6	40.62	0	0.00	40.60	6	3,749	0.16%
2020/10/30	0	0.00	7	42.27	41.95	-7	3,713	-0.19%
2020/10/29	2	41.33	0	0.00	42.05	2	3,686	0.05%
2020/10/26	2	42.53	2	42.95	42.50	0	3,671	0.00%
2020/10/23	1	43.30	2	42.73	43.30	-1	3,587	-0.03%
2020/10/22	3	42.25	2.2	42.31	42.50	0.8	3,533	0.02%
2020/10/21	27	42.54	24	42.49	42.75	3	3,440	0.09%
2020/10/20	1	41.05	2	41.45	41.45	-1	3,270	-0.03%
2020/10/19	14	41.56	5	41.30	41.60	9	3,252	0.28%
2020/10/16	5	41.31	13	41.15	40.70	-8	3,215	-0.25%
2020/10/15	1	41.55	3	41.22	41.30	-2	3,237	-0.06%
2020/10/14	24	40.94	4	40.96	40.80	20	3,161	0.63%
2020/10/13	10	39.80	12	39.11	40.45	-2	3,027	-0.07%
2020/10/12	2	39.30	1	39.40	38.55	1	2,857	0.03%
2020/10/08	4	37.71	2	37.80	37.70	2	2,776	0.07%
2020/10/06	3	37.12	0	0.00	37.25	3	2,845	0.11%
2020/09/30	0	0.00	3	37.20	37.25	-3	3,259	-0.09%
2020/09/29	1	37.00	0	0.00	36.80	1	3,301	0.03%
2020/09/28	5	35.97	2	36.80	36.90	3	3,340	0.09%
2020/09/25	1	36.40	0	0.00	35.70	1	3,388	0.03%
2020/09/23	2	37.70	0	0.00	38.00	2	3,426	0.06%
2020/09/21	1	38.30	15	38.37	38.30	-14	3,456	-0.41%
2020/09/18	5	39.20	1	38.75	38.70	4	3,468	0.12%
2020/09/17	8	39.14	1	38.70	38.90	7	3,474	0.20%
2020/09/16	11	38.72	2	38.95	38.75	9	3,468	0.26%
2020/09/15	0	0.00	65	38.37	38.70	-65	3,427	-1.90%
2020/09/14	5	37.25	2	37.30	37.25	3	3,332	0.09%
2020/09/11	3	36.73	0	0.00	36.55	3	3,336	0.09%
2020/09/08	1	37.10	0	0.00	37.10	1	3,368	0.03%
2020/09/07	10	37.10	12	36.88	37.00	-2	3,415	-0.06%
2020/09/04	3	36.45	0	0.00	36.90	3	3,574	0.08%
2020/09/03	0	0.00	1	37.00	37.00	-1	3,590	-0.03%
2020/09/02	0	0.00	2	36.95	36.70	-2	3,618	-0.06%
2020/09/01	0	0.00	4	36.45	36.40	-4	3,637	-0.11%
2020/08/31	2	36.45	0	0.00	36.40	2	3,728	0.05%
2020/08/28	51	36.18	0	0.00	36.40	51	3,821	1.33%
2020/08/27	7	36.60	1	36.75	36.40	6	3,944	0.15%
2020/08/26	10	36.45	4	36.59	36.70	6	3,984	0.15%
2020/08/25	3	36.50	0	0.00	36.45	3	4,068	0.07%
2020/08/24	0	0.00	1	36.35	36.30	-1	4,067	-0.02%
2020/08/21	5	36.18	2	36.28	36.20	3	4,088	0.07%
2020/08/20	2	36.20	7	37.56	35.80	-5	4,089	-0.12%
2020/08/19	8	40.02	10	40.76	38.70	-2	4,086	-0.05%
2020/08/18	15	40.61	44	40.35	41.00	-29	3,993	-0.73%
2020/08/17	2	39.55	2	39.65	40.00	0	3,930	0.00%
2020/08/14	2	38.45	11	38.53	38.75	-9	3,960	-0.23%
2020/08/13	1	39.50	0	0.00	39.05	1	4,036	0.02%
2020/08/12	1	39.15	1	39.35	39.30	0	4,163	0.00%
2020/08/11	50	39.16	1	39.70	39.10	49	4,287	1.14%
2020/08/10	2	39.15	0	0.00	39.10	2	4,881	0.04%
2020/08/06	6	40.71	14	41.05	40.65	-8	5,173	-0.15%
2020/08/04	2	40.23	15	39.60	39.80	-13	5,351	-0.24%
2020/08/03	0	0.00	16	40.70	40.00	-16	5,469	-0.29%
2020/07/31	5	39.76	4	39.40	39.80	1	5,515	0.02%
2020/07/30	9	39.57	6	39.47	39.30	3	5,584	0.05%
2020/07/29	11	38.11	0	0.00	38.40	11	5,681	0.19%
2020/07/28	2	38.60	9	38.59	38.00	-7	5,800	-0.12%
2020/07/24	5	39.20	4	39.50	38.70	1	6,251	0.02%
2020/07/23	2	39.25	0	0.00	39.50	2	6,521	0.03%
2020/07/22	2	39.00	5	39.36	39.40	-3	6,545	-0.05%
2020/07/21	8	39.06	5	38.88	38.95	3	6,536	0.05%
2020/07/20	5	36.70	0	0.00	36.85	5	6,465	0.08%
2020/07/17	1	37.50	0	0.00	37.05	1	6,498	0.02%
2020/07/16	5	37.95	0	0.00	37.25	5	6,544	0.08%
2020/07/14	4	37.64	0	0.00	37.65	4	6,611	0.06%
2020/07/13	2	38.80	1	38.55	38.60	1	6,649	0.02%
2020/07/10	24	38.64	2	38.90	38.45	22	6,730	0.33%
2020/07/09	6	41.76	12	41.86	40.40	-6	6,717	-0.09%
2020/07/08	20	40.10	10	40.21	40.05	10	6,447	0.16%
2020/07/07	6	39.62	0	0.00	39.35	6	6,435	0.09%
2020/07/06	3	39.55	8	39.65	40.05	-5	6,414	-0.08%
2020/07/03	2	39.40	0	0.00	39.10	2	6,373	0.03%
2020/07/02	0	0.00	4	39.58	40.20	-4	6,358	-0.06%
2020/07/01	5	39.36	5	39.42	39.40	0	6,338	0.00%
2020/06/29	5	38.55	1	38.40	38.45	4	6,310	0.06%
2020/06/22	0	0.00	53	38.95	39.05	-53	6,307	-0.84%
2020/06/19	5	38.71	0	0.00	38.65	5	6,320	0.08%
2020/06/16	0	0.00	1	38.70	38.75	-1	6,325	-0.02%
2020/06/11	6	40.05	61	39.99	39.30	-55	6,338	-0.87%
2020/06/10	1	42.50	1	41.95	42.50	0	6,222	0.00%
2020/06/09	0	0.00	7	42.29	42.00	-7	6,293	-0.11%
2020/06/08	3	42.38	4	42.16	41.85	-1	6,372	-0.02%
2020/06/05	13	42.50	19	42.71	42.40	-6	6,500	-0.09%
2020/06/04	13	42.14	5	42.00	42.25	8	6,432	0.12%
2020/06/03	42	41.84	56	41.76	42.05	-14	6,363	-0.22%
2020/06/02	53	41.48	8	41.20	40.80	45	6,248	0.72%
2020/06/01	16	41.78	19	41.54	41.40	-3	6,234	-0.05%
2020/05/29	13	40.30	3	40.77	40.85	10	6,151	0.16%
2020/05/28	1	40.40	0	0.00	40.40	1	6,150	0.02%
2020/05/27	0	0.00	1	40.80	40.60	-1	6,104	-0.02%
2020/05/26	12	41.45	6	40.91	41.40	6	6,071	0.10%
2020/05/25	1	40.80	3	40.65	40.65	-2	5,962	-0.03%
2020/05/22	14	41.54	3	40.75	40.00	11	5,905	0.19%
2020/05/21	5	41.70	4	42.15	42.15	1	5,818	0.02%
2020/05/20	7	41.88	10	41.60	41.65	-3	5,792	-0.05%
2020/05/19	7	41.76	15	41.98	42.75	-8	5,728	-0.14%
2020/05/18	8.1	43.22	2	42.70	41.75	6.1	5,597	0.11%
2020/05/15	35	43.76	16	44.52	42.60	19	5,475	0.35%
2020/05/14	0.1	42.00	1	42.70	42.00	-0.9	4,877	-0.02%
2020/05/13	8	42.37	11	42.45	42.95	-3	4,760	-0.06%
2020/05/12	10	42.05	22	42.85	43.20	-12	4,578	-0.26%
2020/05/11	3	41.25	7	42.08	41.20	-4	4,449	-0.09%
2020/05/08	24	42.28	32	42.82	42.50	-8	4,333	-0.18%
2020/05/07	11	41.66	13	42.10	42.20	-2	4,200	-0.05%
2020/05/06	8	41.45	2	41.73	41.40	6	4,096	0.15%
2020/05/05	40	41.41	0	0.00	41.80	40	4,017	1.00%
2020/05/04	12	41.42	3	40.80	41.40	9	3,911	0.23%
2020/04/30	0	0.00	25	41.74	41.00	-25	3,808	-0.66%
2020/04/29	9	40.95	19	40.52	40.80	-10	3,629	-0.28%
2020/04/28	6	39.83	45	39.96	40.10	-39	3,359	-1.16%
2020/04/27	25	37.63	1	37.20	37.80	24	3,115	0.77%
2020/04/24	16	36.98	0	0.00	36.75	16	3,089	0.52%
2020/04/23	1	37.20	0	0.00	36.70	1	3,081	0.03%
2020/04/22	4	35.58	4	36.15	36.60	0	3,077	0.00%
2020/04/21	0	0.00	1	36.00	36.25	-1	3,107	-0.03%
2020/04/20	1	35.90	1	35.80	35.90	0	3,168	0.00%
2020/04/17	0	0.00	3	36.45	35.80	-3	3,186	-0.09%
2020/04/16	2	35.58	3	35.62	35.85	-1	3,137	-0.03%
2020/04/15	8	35.27	6	34.68	34.55	2	3,158	0.06%
2020/04/14	5	32.80	125	33.46	34.15	-120	3,136	-3.83%	大賣/鉅額交易
2020/04/10	1	32.60	3	32.50	32.70	-2	3,089	-0.06%
2020/04/09	4	32.25	11	32.21	32.20	-7	3,138	-0.22%
2020/04/08	0	0.00	1	30.95	31.80	-1	3,252	-0.03%
2020/04/07	1	31.40	8	31.04	31.15	-7	3,257	-0.21%
2020/04/06	0	0.00	2	30.03	30.40	-2	3,275	-0.06%
2020/04/01	0	0.00	92	28.74	28.90	-92	3,385	-2.72%
2020/03/31	3	28.70	7	28.30	28.30	-4	3,464	-0.12%
2020/03/27	5	28.52	1	27.65	27.65	4	3,893	0.10%
2020/03/25	1	26.45	1	27.00	26.80	0	4,053	0.00%
2020/03/24	0	0.00	1	25.55	25.45	-1	4,568	-0.02%
2020/03/23	1	24.40	0	0.00	24.25	1	4,892	0.02%
2020/03/20	1	25.00	3	25.70	25.95	-2	4,954	-0.04%
2020/03/19	2	24.55	0	0.00	24.05	2	4,945	0.04%
2020/03/18	7	27.11	0	0.00	26.70	7	4,927	0.14%
2020/03/17	32	27.50	2	28.03	27.50	30	4,914	0.61%
2020/03/16	101	29.03	0	0.00	28.50	101	4,911	2.06%	大買/鉅額交易
2020/03/13	2	29.45	2	29.73	30.50	0	4,885	0.00%
2020/03/12	10	35.41	8	32.70	32.50	2	4,786	0.04%
2020/03/11	7	36.01	22	36.19	36.00	-15	4,664	-0.32%
2020/03/09	2	34.53	0	0.00	33.85	2	4,461	0.04%
2020/03/06	0	0.00	20	36.04	35.95	-20	4,420	-0.45%
2020/03/05	0	0.00	21	37.02	36.10	-21	4,402	-0.48%
2020/03/04	0	0.00	1	36.00	35.85	-1	4,361	-0.02%
2020/03/03	1	35.55	1	35.70	35.55	0	4,345	0.00%
2020/03/02	0	0.00	2	34.98	34.80	-2	4,346	-0.05%
2020/02/27	2	34.40	1	35.25	34.35	1	4,324	0.02%
2020/02/26	11	35.56	0	0.00	35.05	11	4,297	0.26%
2020/02/24	1	35.70	0	0.00	35.45	1	4,266	0.02%
2020/02/21	107	36.43	0	0.00	36.05	107	4,250	2.52%	大買/鉅額交易
2020/02/19	0	0.00	1	36.15	35.70	-1	4,172	-0.02%
2020/02/18	0	0.00	30	35.87	35.80	-30	4,155	-0.72%
2020/02/17	1	35.55	0	0.00	35.75	1	4,127	0.02%
2020/02/14	0	0.00	30	35.95	36.00	-30	4,107	-0.73%
2020/02/12	20	34.90	0	0.00	35.15	20	4,048	0.49%
2020/02/11	10	34.25	4	34.46	34.50	6	4,021	0.15%
2020/02/10	2	33.75	2	33.55	33.70	0	4,016	0.00%
2020/02/07	0	0.00	1	33.95	34.00	-1	4,012	-0.02%
2020/02/06	1	34.95	0	0.00	34.95	1	3,996	0.03%
2020/02/05	30	34.23	3	34.70	34.55	27	3,978	0.68%
2020/02/04	1	34.00	0	0.00	34.40	1	3,949	0.03%
2020/02/03	0	0.00	1	31.95	33.35	-1	3,922	-0.03%
2020/01/31	1	35.00	4	34.55	34.25	-3	3,872	-0.08%
2020/01/30	6	34.62	3	34.47	34.15	3	3,855	0.08%
2020/01/20	1	38.00	0	0.00	37.90	1	3,774	0.03%
2020/01/16	31	38.22	0	0.00	38.10	31	3,723	0.83%
2020/01/15	2	38.68	0	0.00	38.65	2	3,685	0.05%
2020/01/14	1	39.40	51	38.73	39.55	-50	3,599	-1.39%
2020/01/13	34	38.15	0	0.00	38.20	34	3,464	0.98%
2020/01/10	1	38.10	0	0.00	38.20	1	3,435	0.03%
2020/01/09	0	0.00	10	38.56	38.40	-10	3,388	-0.30%
2020/01/08	0	0.00	3	38.20	37.70	-3	3,270	-0.09%
2020/01/07	2	36.93	10	37.21	37.90	-8	3,176	-0.25%
2020/01/03	37	38.28	10	37.64	37.75	27	3,076	0.88%
2020/01/02	24	38.63	43.5	38.95	38.95	-19.5	2,986	-0.65%
2019/12/31	12	38.35	1	38.60	38.90	11	2,842	0.39%
2019/12/30	11	38.48	0	0.00	38.70	11	2,813	0.39%
2019/12/27	11	39.09	10	39.70	38.80	1	2,764	0.04%
2019/12/26	4	38.74	0	0.00	38.60	4	2,610	0.15%
2019/12/25	0	0.00	4	39.59	39.70	-4	2,519	-0.16%
2019/12/24	1	38.35	2	38.20	38.60	-1	2,254	-0.04%
2019/12/23	1	37.70	2	38.08	38.10	-1	2,078	-0.05%
2019/12/20	5	38.14	6	38.16	38.30	-1	2,003	-0.05%
2019/12/19	21	37.55	23	38.12	38.80	-2	1,924	-0.10%
2019/12/18	11.5	36.12	20	36.17	36.95	-8.5	1,432	-0.59%
2019/12/17	9	34.37	19	34.20	34.25	-10	1,122	-0.89%
2019/12/16	0	0.00	2	33.95	33.70	-2	1,045	-0.19%
2019/12/13	12	33.47	3	33.20	33.35	9	1,028	0.87%
2019/12/12	10	33.00	0	0.00	33.35	10	992	1.01%
2019/12/11	3	33.05	0	0.00	33.30	3	980	0.31%
2019/12/10	0	0.00	7	33.02	33.50	-7	956	-0.73%
2019/12/05	3	32.43	0	0.00	32.45	3	972	0.31%
2019/12/03	1	31.60	1	32.15	32.15	0	1,123	0.00%
2019/12/02	0	0.00	1	31.50	31.50	-1	1,157	-0.09%
2019/11/27	1	32.70	13	32.70	32.80	-12	1,156	-1.04%
2019/11/26	0	0.00	3	32.08	31.70	-3	1,133	-0.26%
2019/11/25	2	32.00	0	0.00	32.00	2	1,140	0.18%
2019/11/19	0	0.00	1	32.00	32.00	-1	1,154	-0.09%
2019/11/15	12	30.99	0	0.00	30.85	12	1,150	1.04%
2019/11/11	8	31.07	0	0.00	30.70	8	1,154	0.69%
2019/11/08	0	0.00	6	31.85	31.80	-6	1,142	-0.53%
2019/11/07	1	31.55	0	0.00	31.60	1	1,154	0.09%
2019/11/05	0	0.00	2	32.28	32.25	-2	1,145	-0.17%
2019/11/04	0	0.00	1	32.05	32.35	-1	1,151	-0.09%
2019/11/01	1	31.90	0	0.00	31.90	1	1,152	0.09%
2019/10/31	3	32.07	0	0.00	32.00	3	1,160	0.26%
2019/10/29	1	32.60	10	32.66	32.75	-9	1,160	-0.78%
2019/10/28	2	32.60	0	0.00	32.55	2	1,169	0.17%
2019/10/25	1	32.60	0	0.00	32.55	1	1,185	0.08%
2019/10/24	0	0.00	1	32.90	32.90	-1	1,219	-0.08%
2019/10/18	0	0.00	9	32.23	32.15	-9	1,320	-0.68%
2019/10/16	0	0.00	4	32.20	31.95	-4	1,327	-0.30%
2019/10/08	1	33.15	0	0.00	33.00	1	1,418	0.07%
2019/10/04	0	0.00	1	33.10	33.05	-1	1,512	-0.07%
2019/09/27	11	33.01	0	0.00	32.95	11	1,519	0.72%
2019/09/26	4	33.58	0	0.00	33.60	4	1,522	0.26%
2019/09/25	1	33.80	1	33.45	33.90	0	1,527	0.00%
2019/09/24	2	34.05	1	34.85	34.10	1	1,514	0.07%
2019/09/23	0	0.00	12	34.70	35.00	-12	1,484	-0.81%
2019/09/20	3	34.05	3	34.40	34.05	0	1,427	0.00%
2019/09/19	0	0.00	1	33.95	33.75	-1	1,388	-0.07%
2019/09/18	0	0.00	1	33.75	33.70	-1	1,382	-0.07%
2019/09/17	1	34.05	0	0.00	34.10	1	1,365	0.07%
2019/09/05	0	0.00	15	34.20	34.15	-15	1,194	-1.26%
2019/09/04	0	0.00	1	33.25	33.25	-1	1,084	-0.09%
2019/08/30	1	32.30	0	0.00	32.15	1	1,035	0.10%
2019/08/28	0	0.00	1	32.70	32.45	-1	1,020	-0.10%
2019/08/27	0	0.00	2	32.30	32.10	-2	1,012	-0.20%
2019/08/19	1	32.10	1	32.10	32.00	0	983	0.00%
2019/08/12	2	31.65	0	0.00	31.65	2	981	0.20%
2019/08/02	4	32.03	0	0.00	32.05	4	980	0.41%
2019/08/01	2	33.08	2	32.95	32.85	0	984	0.00%
2019/07/31	1	32.60	0	0.00	32.95	1	986	0.10%
2019/07/30	5	33.02	1	33.20	33.20	4	980	0.41%
2019/07/29	0	0.00	4	34.35	34.30	-4	959	-0.42%
2019/07/26	0	0.00	10	34.35	34.25	-10	944	-1.06%
2019/07/25	1	34.20	5	34.03	33.75	-4	909	-0.44%
2019/07/24	1	33.15	10	33.98	33.95	-9	873	-1.03%
2019/07/23	1	33.40	1	33.35	33.10	0	844	0.00%
2019/07/18	0	0.00	2	32.90	32.90	-2	828	-0.24%
2019/07/17	1	32.80	0	0.00	32.65	1	852	0.12%
2019/07/16	4	32.98	4	33.15	33.00	0	980	0.00%
2019/07/15	0	0.00	1	33.75	33.70	-1	1,057	-0.09%
2019/07/12	1	33.40	3	33.00	33.50	-2	1,028	-0.19%
2019/07/11	2	32.30	9	33.01	33.25	-7	998	-0.70%
2019/07/10	3	31.70	0	0.00	31.80	3	915	0.33%
2019/07/03	0	0.00	10	31.20	30.90	-10	911	-1.10%
2019/06/28	1	32.60	1	32.60	32.30	0	892	0.00%
2019/06/27	0	0.00	1	31.45	31.65	-1	864	-0.12%
2019/06/26	0	0.00	5	31.25	31.05	-5	863	-0.58%
2019/06/19	0	0.00	2	30.93	30.90	-2	895	-0.22%
2019/06/11	1	30.30	1	30.70	30.55	0	944	0.00%
2019/05/24	0.1	29.50	0	0.00	29.45	0.1	1,008	0.00%
2019/05/23	5	29.26	0	0.00	29.10	5	1,022	0.49%
2019/05/17	1	29.90	0	0.00	29.95	1	1,052	0.09%
2019/05/15	2	30.80	1	30.95	30.85	1	1,056	0.09%
2019/05/14	1	29.45	1	30.35	30.35	0	1,065	0.00%
2019/05/13	5	30.38	0	0.00	30.10	5	1,081	0.46%
2019/05/10	2	31.03	0	0.00	31.20	2	1,076	0.19%
2019/05/09	6	31.63	0	0.00	31.10	6	1,069	0.56%
2019/05/08	2	32.25	0	0.00	32.35	2	1,055	0.19%
2019/05/07	1	32.80	1	32.65	32.65	0	1,074	0.00%
2019/05/03	0	0.00	1	33.40	33.35	-1	1,075	-0.09%
2019/04/29	5	32.58	2	32.50	32.50	3	1,075	0.28%
2019/04/26	4	33.26	1	33.25	33.40	3	1,063	0.28%
2019/04/25	1	34.15	1	34.00	33.90	0	1,099	0.00%
2019/04/24	2	33.55	0	0.00	33.60	2	1,102	0.18%
2019/04/23	5	33.89	0	0.00	34.15	5	1,086	0.46%
2019/04/22	16	35.05	13	35.22	34.90	3	1,043	0.29%
2019/04/19	2	34.20	23	34.13	34.35	-21	904	-2.32%
2019/04/18	0	0.00	1	32.35	32.30	-1	797	-0.13%
2019/04/15	1	31.85	0	0.00	32.00	1	772	0.13%
2019/04/11	1	32.55	0	0.00	32.35	1	768	0.13%
2019/04/10	0	0.00	14	32.72	33.05	-14	759	-1.84%
2019/03/28	2	31.85	0	0.00	31.90	2	722	0.28%
2019/03/27	1	32.05	0	0.00	32.05	1	719	0.14%
2019/03/25	2	32.23	2	32.40	32.30	0	729	0.00%
2019/03/22	1	33.00	0	0.00	32.95	1	727	0.14%
2019/03/21	2	32.88	0	0.00	32.85	2	715	0.28%
2019/03/19	1	32.50	1	32.50	32.65	0	705	0.00%
2019/03/15	3	33.05	0	0.00	32.75	3	689	0.43%
2019/03/14	1	33.20	1	33.15	33.20	0	686	0.00%
2019/03/11	1	32.85	0	0.00	33.05	1	717	0.14%
2019/03/07	6	33.49	0	0.00	33.20	6	748	0.80%
2019/03/05	2	33.73	0	0.00	33.80	2	787	0.25%
2019/02/27	10	33.80	0	0.00	34.10	10	791	1.26%
2019/02/26	16	34.94	2	35.10	34.00	14	786	1.78%
2019/02/22	1	33.85	2	34.05	33.70	-1	757	-0.13%
2019/02/21	0	0.00	1	33.35	33.70	-1	743	-0.13%
2019/02/19	1	33.40	5	33.71	33.40	-4	738	-0.54%
2019/02/15	3	33.38	3	33.13	32.80	0	721	0.00%
2019/02/13	3	33.25	0	0.00	33.10	3	716	0.42%
2019/02/12	0	0.00	2	33.13	33.50	-2	707	-0.28%
2019/02/11	2	32.65	0	0.00	32.65	2	686	0.29%
2019/01/29	6	32.30	0	0.00	32.25	6	681	0.88%
2019/01/28	0	0.00	2	32.60	32.65	-2	686	-0.29%
2019/01/25	2	32.05	1	32.15	31.95	1	678	0.15%
2019/01/22	2	31.35	0	0.00	31.45	2	690	0.29%
2019/01/21	3	31.73	5	31.85	31.50	-2	693	-0.29%
2019/01/18	7	31.70	0	0.00	31.90	7	697	1.00%
2019/01/17	4	31.85	2	31.95	31.75	2	708	0.28%
2019/01/16	0	0.00	3	31.10	31.05	-3	663	-0.45%
2019/01/15	0	0.00	1	30.50	30.65	-1	648	-0.15%
2019/01/11	0	0.00	3	30.35	30.20	-3	683	-0.44%
2019/01/09	0	0.00	6	30.34	30.30	-6	692	-0.87%
2019/01/04	2	29.30	0	0.00	29.25	2	722	0.28%
2019/01/03	5	30.00	0	0.00	29.85	5	776	0.64%
2018/12/28	2	30.00	0	0.00	30.05	2	789	0.25%
2018/12/25	2	29.55	0	0.00	30.00	2	826	0.24%
2018/12/20	2	30.00	0	0.00	30.10	2	835	0.24%
2018/12/18	1	30.35	0	0.00	30.55	1	834	0.12%
2018/12/17	1	31.35	0	0.00	31.10	1	844	0.12%
2018/12/13	1	31.90	0	0.00	31.95	1	856	0.12%
2018/12/12	0	0.00	1	32.00	32.00	-1	858	-0.12%
2018/12/11	2	31.60	0	0.00	31.25	2	860	0.23%
2018/12/10	1	31.35	0	0.00	31.60	1	868	0.12%
2018/12/07	0	0.00	2	31.80	32.00	-2	878	-0.23%
2018/12/06	2	31.50	0	0.00	31.50	2	890	0.22%
2018/12/05	2	32.33	0	0.00	32.45	2	910	0.22%
2018/12/03	0	0.00	1	33.20	33.25	-1	971	-0.10%
2018/11/29	17	32.60	18	31.97	31.95	-1	948	-0.11%
2018/11/28	0	0.00	1	31.75	32.10	-1	930	-0.11%
2018/11/26	1	30.35	0	0.00	30.40	1	909	0.11%
2018/11/16	0	0.00	2	30.70	30.55	-2	926	-0.22%
2018/11/07	0	0.00	1	31.00	31.20	-1	1,011	-0.10%
2018/10/31	0	0.00	2	29.40	29.60	-2	1,102	-0.18%
2018/10/24	2	30.00	0	0.00	30.00	2	1,156	0.17%
2018/10/19	0	0.00	2	30.55	30.50	-2	1,179	-0.17%
2018/10/17	4	30.76	1	30.40	30.25	3	1,175	0.26%
2018/10/15	1	29.80	1	29.90	30.10	0	1,198	0.00%
2018/10/12	2	29.40	2	29.55	29.80	0	1,206	0.00%
2018/10/11	1	28.50	3	29.20	28.80	-2	1,265	-0.16%
2018/10/05	0	0.00	1	31.25	31.25	-1	1,237	-0.08%
2018/10/04	1	32.75	0	0.00	32.75	1	1,221	0.08%
2018/09/27	2	33.60	0	0.00	33.25	2	1,298	0.15%
2018/09/21	2	33.55	0	0.00	33.60	2	1,403	0.14%
2018/09/20	0	0.00	1	33.80	33.80	-1	1,395	-0.07%
2018/09/19	2	33.80	0	0.00	33.80	2	1,388	0.14%
2018/09/12	0	0.00	1	32.25	32.85	-1	1,449	-0.07%
2018/09/10	1	32.80	0	0.00	31.20	1	1,445	0.07%
2018/09/07	1	33.40	0	0.00	33.30	1	1,423	0.07%
2018/09/06	0	0.00	30	35.81	35.60	-30	1,416	-2.12%
2018/09/05	0	0.00	1	36.10	36.10	-1	1,441	-0.07%
2018/09/04	3	36.10	1	36.15	36.20	2	1,467	0.14%
2018/09/03	2	36.35	1	36.10	36.10	1	1,494	0.07%
2018/08/31	0	0.00	10	36.40	36.75	-10	1,514	-0.66%
2018/08/28	0	0.00	1	36.80	36.55	-1	1,712	-0.06%
2018/08/27	0	0.00	1	36.35	36.35	-1	1,823	-0.05%
2018/08/24	1	35.60	0	0.00	35.65	1	1,824	0.05%
2018/08/22	2	35.75	0	0.00	35.80	2	1,915	0.10%
2018/08/21	0	0.00	3	35.65	36.10	-3	1,990	-0.15%
2018/08/17	0	0.00	11	36.69	36.00	-11	2,021	-0.54%
2018/08/16	1	36.45	0	0.00	36.50	1	2,032	0.05%
2018/08/15	0	0.00	1	36.60	36.55	-1	2,061	-0.05%
2018/08/14	1	36.85	0	0.00	37.35	1	2,134	0.05%
2018/08/13	2	36.88	2	36.98	37.00	0	2,157	0.00%
2018/08/10	2	38.90	0	0.00	38.80	2	2,134	0.09%
2018/08/09	1	39.65	1	39.30	39.15	0	2,203	0.00%
2018/08/08	0	0.00	8	39.01	39.15	-8	2,261	-0.35%
2018/08/06	1	39.25	0	0.00	39.40	1	2,294	0.04%
2018/08/03	0	0.00	3	39.02	39.20	-3	2,338	-0.13%
2018/08/02	12	38.37	0	0.00	38.10	12	2,405	0.50%
2018/08/01	1	38.90	3	38.72	38.75	-2	2,430	-0.08%
2018/07/31	8	38.25	0	0.00	38.35	8	2,515	0.32%
2018/07/30	1	38.30	0	0.00	38.05	1	2,540	0.04%
2018/07/25	0	0.00	1	38.10	38.25	-1	2,566	-0.04%
2018/07/23	1	37.25	0	0.00	37.10	1	2,586	0.04%
2018/07/19	1	38.50	0	0.00	38.20	1	2,624	0.04%
2018/07/18	13	39.51	22	38.95	38.50	-9	2,653	-0.34%
2018/07/17	0	0.00	1	37.65	37.95	-1	2,617	-0.04%
2018/07/16	1	37.70	0	0.00	37.50	1	2,651	0.04%
2018/07/12	2	37.85	0	0.00	37.90	2	2,716	0.07%
2018/07/11	1	38.05	4	38.13	37.60	-3	2,760	-0.11%
2018/07/06	1	36.00	2	36.48	36.10	-1	2,858	-0.03%
2018/07/04	12	37.75	0	0.00	37.55	12	3,059	0.39%
2018/07/03	1	39.95	0	0.00	39.45	1	3,067	0.03%
2018/07/02	3	40.62	2	41.15	40.50	1	3,081	0.03%
2018/06/29	1	40.20	0	0.00	40.30	1	3,085	0.03%
2018/06/27	1	39.75	5	39.80	39.55	-4	3,149	-0.13%
2018/06/26	2	38.90	0	0.00	39.30	2	3,177	0.06%
2018/06/22	1	40.65	0	0.00	40.25	1	3,276	0.03%
2018/06/21	0	0.00	5	41.00	40.80	-5	3,344	-0.15%
2018/06/19	0	0.00	2	40.65	40.45	-2	3,710	-0.05%
2018/06/15	0	0.00	4	41.25	41.10	-4	4,223	-0.09%
2018/06/14	3	41.22	0	0.00	41.00	3	4,248	0.07%
2018/06/13	1	41.90	1	42.00	41.85	0	4,247	0.00%
2018/06/11	0	0.00	5	41.85	41.70	-5	4,549	-0.11%
2018/06/08	3	42.12	0	0.00	42.05	3	4,639	0.06%
2018/06/07	6	42.66	0	0.00	42.55	6	4,753	0.13%
2018/06/06	2	42.58	2	42.55	42.50	0	4,950	0.00%
2018/06/05	12	43.09	2	43.30	42.70	10	5,044	0.20%
2018/06/04	1	43.00	6	43.12	44.35	-5	5,171	-0.10%
2018/05/31	2	41.80	2	42.45	41.80	0	5,811	0.00%
2018/05/30	9	41.72	0	0.00	41.70	9	5,766	0.16%
2018/05/29	1	42.95	10	42.63	42.55	-9	5,735	-0.16%
2018/05/28	1	41.45	1	41.95	42.05	0	5,665	0.00%
2018/05/25	0	0.00	11	41.97	41.85	-11	5,669	-0.19%
2018/05/24	4	41.74	0	0.00	41.65	4	5,682	0.07%
2018/05/23	2	41.80	7	41.91	41.75	-5	5,688	-0.09%
2018/05/22	14	42.26	5	42.45	41.65	9	5,664	0.16%
2018/05/21	3	41.60	1	41.45	41.50	2	5,630	0.04%
2018/05/18	0	0.00	2	41.40	41.15	-2	5,631	-0.04%
2018/05/17	0	0.00	2	41.45	41.65	-2	5,644	-0.04%
2018/05/16	2	41.20	5	41.26	41.40	-3	5,580	-0.05%
2018/05/15	1	40.80	0	0.00	40.30	1	5,535	0.02%
2018/05/14	1	40.60	1	40.30	40.30	0	5,612	0.00%
2018/05/11	11	41.03	2	41.00	40.95	9	5,607	0.16%
2018/05/10	0	0.00	13	41.61	41.95	-13	5,547	-0.23%
2018/05/08	3	40.68	4	40.51	40.90	-1	5,465	-0.02%
2018/05/07	0	0.00	2	39.05	39.00	-2	5,415	-0.04%
2018/05/04	2	38.65	0	0.00	39.15	2	5,456	0.04%
2018/04/27	0	0.00	1	38.60	38.90	-1	5,670	-0.02%
2018/04/26	0	0.00	1	38.95	38.55	-1	5,824	-0.02%
2018/04/25	1	38.50	0	0.00	38.90	1	5,818	0.02%
2018/04/24	1	39.00	0	0.00	38.60	1	5,838	0.02%
2018/04/23	0	0.00	2	39.70	39.65	-2	5,962	-0.03%
2018/04/20	15	40.54	0	0.00	40.40	15	5,984	0.25%
2018/04/19	7	41.64	11	41.31	41.50	-4	5,956	-0.07%
2018/04/18	1	40.80	0	0.00	40.85	1	5,928	0.02%
2018/04/17	10	42.25	10	41.92	40.75	0	5,914	0.00%
2018/04/16	30	41.87	1	41.85	41.80	29	5,889	0.49%
2018/04/13	0	0.00	1	42.45	42.25	-1	5,884	-0.02%
2018/04/12	3	42.07	13	42.21	42.00	-10	5,903	-0.17%
2018/04/11	9	43.05	41	43.07	42.75	-32	5,869	-0.55%
2018/04/10	1	44.20	7	44.39	44.25	-6	5,759	-0.10%
2018/04/09	1	43.35	0	0.00	43.95	1	5,782	0.02%
2018/04/03	1	43.90	1	43.75	43.60	0	5,773	0.00%
2018/04/02	2	44.55	5	44.80	44.55	-3	5,760	-0.05%
2018/03/30	10	44.35	1	44.90	44.20	9	5,736	0.16%
2018/03/29	11	44.02	10	44.40	44.50	1	5,694	0.02%
2018/03/28	11	44.44	7	44.24	44.10	4	5,666	0.07%
2018/03/27	13	45.34	2	45.13	44.60	11	5,638	0.20%
2018/03/26	53	44.05	14	44.36	44.40	39	5,569	0.70%
2018/03/23	13	42.97	1	44.05	43.80	12	5,544	0.22%
2018/03/22	15	47.33	9	47.30	46.30	6	5,442	0.11%
2018/03/21	40	49.01	83.1	48.42	48.50	-43.1	5,236	-0.82%
2018/03/20	1	45.10	5	45.25	46.25	-4	4,730	-0.08%
2018/03/16	9	46.36	1	46.15	46.05	8	4,718	0.17%
2018/03/15	74.1	47.44	19	47.83	46.75	55.1	4,697	1.17%
2018/03/14	5	46.69	19	46.83	47.15	-14	4,481	-0.31%
2018/03/13	12	47.09	1	47.20	46.60	11	4,445	0.25%
2018/03/12	12	46.45	9	47.03	46.20	3	4,360	0.07%
2018/03/09	6	46.83	11	46.33	46.90	-5	4,201	-0.12%
2018/03/08	26	45.89	68	46.80	45.90	-42	4,116	-1.02%
2018/03/07	34	47.43	29	47.04	44.80	5	3,895	0.13%
2018/03/06	20	45.20	24	45.56	46.05	-4	3,375	-0.12%
2018/03/05	2	42.05	0	0.00	41.90	2	3,258	0.06%
2018/03/02	7	42.25	1	42.00	42.30	6	3,346	0.18%
2018/03/01	1	42.20	0	0.00	42.50	1	3,415	0.03%
2018/02/27	2	43.10	4.3	43.48	42.10	-2.3	3,681	-0.06%
2018/02/23	2	42.48	3	42.35	42.05	-1	3,770	-0.03%
2018/02/22	1	41.65	0	0.00	41.75	1	3,858	0.03%
2018/02/21	5	41.84	8	41.87	41.55	-3	3,881	-0.08%
2018/02/09	3	38.97	15	38.87	39.40	-12	3,990	-0.30%
2018/02/07	0	0.00	1	41.35	41.00	-1	4,120	-0.02%
2018/02/06	8	40.76	6	39.27	39.80	2	4,188	0.05%
2018/02/05	4	42.71	1	42.95	42.95	3	4,247	0.07%
2018/02/01	4	45.13	6	44.60	44.40	-2	4,426	-0.05%
2018/01/31	2	43.83	0	0.00	44.65	2	4,595	0.04%
2018/01/30	2	45.30	0	0.00	44.65	2	4,746	0.04%
2018/01/29	0.4	45.85	11	46.22	46.10	-10.7	4,769	-0.22%
2018/01/26	8	45.60	1	44.90	45.80	7	4,823	0.15%
2018/01/25	1	45.60	3	46.20	44.90	-2	4,951	-0.04%
2018/01/24	2	44.53	0	0.00	44.90	2	5,223	0.04%
2018/01/23	13	45.21	9	46.60	45.00	4	5,423	0.07%
2018/01/22	3	45.10	7	45.70	46.05	-4	5,406	-0.07%
2018/01/19	0	0.00	2	44.08	44.20	-2	5,460	-0.04%
2018/01/18	1	43.80	0	0.00	43.90	1	5,588	0.02%
2018/01/17	4	44.88	17	44.94	44.30	-13	5,933	-0.22%
2018/01/16	1	43.70	3	43.63	44.00	-2	5,905	-0.03%
2018/01/15	1	42.60	0	0.00	42.70	1	6,103	0.02%
2018/01/12	0	0.00	1	43.10	43.15	-1	6,429	-0.02%
2018/01/11	1	41.80	7	41.75	42.40	-6	6,667	-0.09%
2018/01/10	1	42.40	0	0.00	42.25	1	7,143	0.01%
2018/01/09	1	43.05	0	0.00	43.10	1	7,849	0.01%
2018/01/08	0	0.00	4	44.19	43.05	-4	8,475	-0.05%
2018/01/05	1	44.10	1	43.70	43.70	0	8,609	0.00%
2018/01/04	1	43.75	3	43.67	43.95	-2	8,623	-0.02%
2018/01/03	7	43.47	1	43.30	43.45	6	8,704	0.07%
2018/01/02	1	42.25	0	0.00	42.40	1	8,698	0.01%