晶技 (3042)-凱基-桃園券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
110.5
漲跌
▼2.0
漲幅
-1.78%
成交量
2,482張
產業
上市電子零組件類股
1036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

晶技 (3042)籌碼相關－凱基-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

凱基-桃園券商分點個股進出
凱基-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
2024/05/10	8	110.69	1	111.00	110.50	7	4,504	0.16%
2024/05/09	3	112.50	7	114.07	112.50	-4	4,471	-0.09%
2024/05/08	3.1	111.06	13	112.69	113.00	-9.9	4,445	-0.22%
2024/05/07	6	111.67	22.1	110.76	111.00	-16.1	4,413	-0.36%
2024/05/06	5	110.40	0	0.00	112.00	5	4,380	0.11%
2024/05/03	1	112.00	5.2	112.60	111.50	-4.2	4,340	-0.10%
2024/05/02	2	110.75	0	0.00	112.00	2	4,276	0.05%
2024/04/30	5	111.60	2.1	112.72	112.50	3	4,246	0.07%
2024/04/29	0	0.00	4.1	111.22	111.00	-4.1	4,221	-0.10%
2024/04/26	1.1	106.52	1	106.00	106.50	0.1	4,202	0.00%
2024/04/25	4	105.38	3	107.50	107.00	1	4,192	0.02%
2024/04/24	9	105.39	0	0.00	106.00	9	4,174	0.22%
2024/04/23	1	104.50	0	0.00	104.00	1	4,174	0.02%
2024/04/22	4.1	103.87	0	0.00	103.50	4.1	4,166	0.10%
2024/04/19	5.1	106.42	2	107.00	106.50	3.1	4,145	0.07%
2024/04/18	2	111.00	0	0.00	111.00	2	4,121	0.05%
2024/04/17	0.1	110.50	2	110.50	110.00	-1.9	4,124	-0.05%
2024/04/16	12.1	108.84	5	109.30	109.00	7.1	4,121	0.17%
2024/04/15	2.1	111.81	3	113.00	112.00	-0.9	4,066	-0.02%
2024/04/12	1	113.50	11	113.50	113.00	-10	4,061	-0.25%
2024/04/11	0.1	112.50	1	113.00	112.50	-1	4,042	-0.02%
2024/04/10	8	112.56	2	112.99	112.50	6	4,030	0.15%
2024/04/09	9	111.61	5	112.60	111.00	4	4,006	0.10%
2024/04/08	3	109.00	3.3	110.04	110.00	-0.3	3,948	-0.01%
2024/04/03	13.1	108.82	7	109.57	109.50	6.1	3,918	0.16%
2024/04/02	6	110.25	4	110.75	110.50	2	3,889	0.05%
2024/04/01	9	110.94	14	111.43	110.50	-5	3,849	-0.13%
2024/03/29	13.2	110.39	7	112.86	113.00	6.2	3,797	0.16%
2024/03/28	11	113.45	6	115.58	114.50	5	3,512	0.14%
2024/03/27	8.1	113.31	4	113.00	113.50	4.1	3,365	0.12%
2024/03/26	10	112.40	1	113.00	112.50	9	3,333	0.27%
2024/03/25	7.1	115.28	8	115.00	115.00	-0.9	3,277	-0.03%
2024/03/22	4	120.13	4	116.50	117.00	0	3,235	0.00%
2024/03/21	5	120.80	6.1	121.40	121.50	-1.1	3,152	-0.03%
2024/03/20	14	122.18	12.5	121.08	120.50	1.5	3,020	0.05%
2024/03/19	14	117.11	36.1	118.99	120.00	-22.1	2,829	-0.78%
2024/03/18	2	114.50	7	113.64	114.50	-5	2,634	-0.19%
2024/03/15	6	113.67	2	115.00	114.50	4	2,585	0.15%
2024/03/14	36	117.33	44.5	116.53	117.00	-8.5	2,519	-0.34%
2024/03/13	11	114.23	61.1	116.12	117.00	-50.1	2,330	-2.15%
2024/03/12	9	106.39	16	107.72	108.00	-7	1,972	-0.36%
2024/03/11	3	104.00	16	105.50	105.50	-13	1,893	-0.69%
2024/03/08	3	103.33	13	104.27	103.00	-10	1,883	-0.53%
2024/03/07	2	104.00	14	103.96	105.00	-12	1,872	-0.64%
2024/03/06	9	106.67	28	107.32	106.50	-19	1,836	-1.03%
2024/03/05	7	104.86	14	104.68	105.00	-7	1,729	-0.40%
2024/03/04	12	103.17	50.8	103.78	106.00	-38.8	1,599	-2.43%
2024/03/01	17	99.03	0	0.00	98.90	17	1,440	1.18%
2024/02/29	10	100.00	0	0.00	99.80	10	1,453	0.69%
2024/02/27	7	98.21	1	100.50	98.90	6	1,453	0.41%
2024/02/26	10	100.25	1	100.50	100.00	9	1,450	0.62%
2024/02/23	1	100.00	1.4	100.14	100.00	-0.4	1,448	-0.03%
2024/02/22	4	100.13	5	99.94	100.00	-1	1,430	-0.07%
2024/02/21	5	99.68	20	99.81	98.80	-15	1,401	-1.07%
2024/02/20	10	96.89	0	0.00	96.20	10	1,364	0.73%
2024/02/19	1.1	97.40	1	97.10	97.30	0.1	1,372	0.01%
2024/02/16	1	97.60	0	0.00	97.50	1	1,407	0.07%
2024/02/15	0	96.40	4	96.80	96.90	-4	1,483	-0.27%
2024/02/05	0	95.20	0	0.00	95.30	0	1,482	0.00%
2024/02/02	7	95.44	0	0.00	95.50	7	1,504	0.47%
2024/02/01	1	95.40	1	95.40	95.30	0	1,519	0.00%
2024/01/31	10.2	95.29	1	95.50	95.00	9.2	1,531	0.60%
2024/01/30	2.3	96.04	0	0.00	95.50	2.3	1,535	0.15%
2024/01/29	1.5	96.07	0	0.00	96.20	1.5	1,539	0.10%
2024/01/26	0.1	96.50	0	0.00	96.50	0.1	1,542	0.00%
2024/01/25	0	0.00	1	96.00	96.30	-1	1,543	-0.06%
2024/01/24	0	0.00	1	96.30	95.80	-1	1,552	-0.06%
2024/01/22	1	96.30	1	96.10	96.00	0	1,558	0.00%
2024/01/12	1	94.70	1.1	95.03	94.80	-0.1	1,563	-0.01%
2024/01/11	1	94.30	0	0.00	94.90	1	1,563	0.06%
2024/01/10	0	0.00	1	95.00	94.90	-1	1,597	-0.06%
2024/01/09	0	0.00	2	95.70	95.50	-2	1,623	-0.12%
2024/01/08	6	95.88	0	0.00	95.70	6	1,671	0.36%
2024/01/05	0	97.40	0	0.00	96.70	0	1,709	0.00%
2024/01/04	13	98.18	6	98.17	97.60	7	1,735	0.40%
2024/01/03	1	98.50	1	98.80	98.30	0	1,746	0.00%
2024/01/02	1	98.60	0	0.00	99.00	1	1,746	0.06%
2023/12/29	2	98.55	0	0.00	98.60	2	1,768	0.11%
2023/12/28	1	98.40	0	0.00	98.80	1	1,784	0.06%
2023/12/26	1	97.80	3	98.47	98.00	-2	1,856	-0.11%
2023/12/25	1	96.60	0	0.00	96.60	1	1,911	0.05%
2023/12/22	5	96.74	1	96.70	96.60	4	1,965	0.20%
2023/12/21	2	97.50	1	98.70	97.00	1	1,980	0.05%
2023/12/20	0	98.50	0	0.00	98.00	0	1,981	0.00%
2023/12/19	21.8	97.54	2	97.80	97.70	19.8	1,998	0.99%
2023/12/18	2	100.50	1	100.50	100.00	1	2,004	0.05%
2023/12/15	0	0.00	1.1	102.00	101.00	-1.1	2,082	-0.05%
2023/12/14	2.1	100.32	3	101.00	101.50	-0.9	2,197	-0.04%
2023/12/13	0	0.00	0.1	100.50	100.00	-0.1	2,268	0.00%
2023/12/11	3	100.17	0	100.50	100.00	3	2,348	0.13%
2023/12/08	5	99.96	1	100.00	100.00	4	2,413	0.17%
2023/12/07	2	101.75	1	101.50	101.50	1	2,441	0.04%
2023/12/06	0	103.00	10	103.90	104.00	-10	2,475	-0.40%
2023/12/05	0	0.00	5.1	102.71	103.00	-5.1	2,521	-0.20%
2023/12/04	0	0.00	3.1	102.68	103.00	-3.1	2,619	-0.12%
2023/12/01	2	101.00	1	101.00	101.50	1	2,901	0.03%
2023/11/30	2	104.00	0	0.00	103.00	2	2,981	0.07%
2023/11/29	2	102.75	2.1	102.98	102.50	-0.1	2,978	0.00%
2023/11/28	0	0.00	7	101.00	102.00	-7	3,012	-0.23%
2023/11/27	3	101.50	11	101.45	100.50	-8	3,028	-0.26%
2023/11/24	0	0.00	0.1	100.00	100.50	-0.1	3,037	0.00%
2023/11/21	2	100.00	1	100.00	100.00	1	3,079	0.03%
2023/11/20	1.1	99.90	1	100.00	100.50	0.1	3,146	0.00%
2023/11/17	1	99.90	0	99.50	99.70	1	3,177	0.03%
2023/11/16	10	100.00	10	99.10	99.20	0	3,292	0.00%
2023/11/15	6	100.17	10	99.98	99.70	-4	3,374	-0.12%
2023/11/14	2	99.40	53	99.49	99.70	-51	3,463	-1.47%
2023/11/10	39.1	96.26	1	96.10	96.10	38.1	3,602	1.06%
2023/11/09	7	98.37	13.1	98.45	98.00	-6.1	3,590	-0.17%
2023/11/08	11.1	98.23	10	97.95	97.70	1.1	3,580	0.03%
2023/11/07	1	98.30	24.1	98.58	98.40	-23.1	3,571	-0.65%
2023/11/06	2	98.00	0	0.00	98.30	2	3,575	0.06%
2023/11/03	0	0.00	1	98.00	97.80	-1	3,604	-0.03%
2023/11/02	1	97.40	0	0.00	97.50	1	3,640	0.03%
2023/11/01	1	95.51	1	95.90	96.00	0	3,684	0.00%
2023/10/31	10.2	98.04	15	95.87	95.90	-4.8	3,685	-0.13%
2023/10/30	1	96.70	1	97.50	97.50	0	3,688	0.00%
2023/10/27	20	96.70	1.1	97.02	96.70	19	3,706	0.51%
2023/10/26	4	97.55	1	97.50	96.70	3	3,718	0.08%
2023/10/25	3.1	99.92	15	99.86	98.90	-12	3,722	-0.32%
2023/10/24	1	99.20	4	98.99	99.40	-3	3,739	-0.08%
2023/10/23	5	98.10	4	98.13	97.80	1	3,759	0.03%
2023/10/20	2	96.95	3	97.57	97.70	-1	3,783	-0.03%
2023/10/19	5	97.70	0	0.00	97.90	5	3,801	0.13%
2023/10/18	12	98.53	8	98.13	98.30	4	3,825	0.11%
2023/10/17	4	99.85	14	99.96	100.00	-10	3,781	-0.26%
2023/10/16	11	97.82	6	97.07	98.50	5	3,763	0.13%
2023/10/13	5	98.60	98	99.69	100.00	-93	3,733	-2.49%
2023/10/12	10	97.94	5	98.40	98.50	5	3,693	0.14%
2023/10/11	1	97.90	2	97.70	97.90	-1	3,676	-0.03%
2023/10/06	6	96.70	1	96.80	96.60	5	3,689	0.14%
2023/10/05	3	96.37	1	96.20	96.40	2	3,722	0.05%
2023/10/04	34.1	96.49	0	0.00	97.00	34.1	3,699	0.92%
2023/10/03	1	98.40	5	98.50	98.00	-4	3,698	-0.11%
2023/10/02	3	96.77	2	97.01	98.00	1	3,711	0.03%
2023/09/28	16.1	96.38	11	96.48	96.80	5	3,669	0.14%
2023/09/27	16	96.58	6	96.40	97.10	10	3,625	0.28%
2023/09/26	51.2	99.05	9.1	98.72	98.30	42.1	3,668	1.15%
2023/09/25	5	100.30	2.4	100.18	99.70	2.7	3,714	0.07%
2023/09/22	5	98.12	5	99.48	99.60	0	3,711	0.00%
2023/09/21	19	98.84	7	98.77	99.10	12	3,700	0.32%
2023/09/20	9.1	99.85	1	100.00	99.10	8.1	3,684	0.22%
2023/09/19	13	103.42	25	104.66	103.50	-12	3,634	-0.33%
2023/09/18	4	101.50	18.1	104.11	103.00	-14.1	3,582	-0.39%
2023/09/15	5	101.60	27	101.76	102.50	-22	3,520	-0.62%
2023/09/14	8	100.81	12	101.29	101.50	-4	3,503	-0.11%
2023/09/13	11.1	99.88	7	99.21	99.20	4.1	3,463	0.12%
2023/09/12	19	99.71	33	100.17	101.00	-14	3,415	-0.41%
2023/09/11	8	101.13	12	101.83	101.00	-4	3,342	-0.12%
2023/09/08	3.4	100.17	3	101.17	101.00	0.4	3,292	0.01%
2023/09/07	8	101.75	24	101.83	103.00	-16	3,226	-0.50%
2023/09/06	33.5	99.19	139.4	101.97	103.00	-105.9	3,130	-3.38%	大賣/鉅額交易
2023/09/05	17	95.77	24	97.02	97.90	-7	2,825	-0.25%
2023/09/04	0	0.00	6	95.30	95.60	-6	2,749	-0.22%
2023/09/01	7	94.31	6	94.85	94.40	1	2,733	0.04%
2023/08/31	13	95.08	18	94.93	94.70	-5	2,686	-0.19%
2023/08/30	2	94.25	0	0.00	94.50	2	2,684	0.07%
2023/08/29	0.3	92.50	0	0.00	93.90	0.3	2,672	0.01%
2023/08/28	5.2	92.23	0	0.00	92.50	5.2	2,654	0.20%
2023/08/25	2	93.15	0	0.00	92.90	2	2,660	0.08%
2023/08/24	0	0.00	15.2	94.48	95.00	-15.2	2,629	-0.58%
2023/08/23	6	93.41	0	0.00	93.10	6	2,570	0.23%
2023/08/22	4	95.43	10	94.46	93.50	-6	2,549	-0.24%
2023/08/21	5	91.96	0	0.00	92.00	5	2,435	0.21%
2023/08/18	62.5	96.54	13	96.48	94.40	49.5	2,340	2.12%
2023/08/17	6	94.68	95.3	93.72	95.70	-89.3	2,208	-4.04%
2023/08/16	1	90.10	0	0.00	90.00	1	1,983	0.05%
2023/08/15	0	0.00	1	90.60	90.20	-1	1,973	-0.05%
2023/08/14	0	0.00	1	89.30	89.80	-1	1,964	-0.05%
2023/08/11	1	90.40	0	0.00	90.50	1	1,960	0.05%
2023/08/09	17.3	89.95	3	90.50	90.80	14.3	1,940	0.74%
2023/08/08	1	92.40	3	92.80	93.00	-2	1,902	-0.11%
2023/08/07	0.2	93.00	9	92.32	91.70	-8.8	1,865	-0.47%
2023/08/04	2	90.55	1	90.69	91.00	1	1,833	0.05%
2023/08/02	6	89.63	2	89.80	89.60	4	1,827	0.22%
2023/08/01	1.3	90.10	3	89.87	90.00	-1.7	1,820	-0.09%
2023/07/31	2.2	88.96	0	89.90	88.40	2.2	1,800	0.12%
2023/07/27	6	88.78	2	89.00	89.00	4	1,756	0.23%
2023/07/26	1	89.20	1	89.00	90.00	0	1,729	0.00%
2023/07/25	1	89.60	1	90.40	90.60	0	1,701	0.00%
2023/07/24	7	89.26	2	89.70	89.70	5	1,668	0.30%
2023/07/21	0.3	90.10	3	90.33	90.60	-2.7	1,649	-0.16%
2023/07/20	6	88.52	9	88.84	89.00	-3	1,638	-0.18%
2023/07/19	6.4	88.68	2.5	89.70	88.50	3.9	1,637	0.24%
2023/07/18	1	90.90	3	90.37	90.50	-2	1,623	-0.12%
2023/07/17	2	90.40	4	91.58	91.50	-2	1,617	-0.12%
2023/07/14	18	90.86	1	90.80	91.00	17	1,615	1.05%
2023/07/13	1	92.10	4	93.13	92.00	-3	1,602	-0.19%
2023/07/12	7	90.26	62.4	91.24	92.00	-55.4	1,561	-3.55%
2023/07/11	1.5	88.14	2	88.70	88.40	-0.5	1,516	-0.03%
2023/07/10	11.5	87.34	5	87.72	87.30	6.5	1,519	0.43%
2023/07/07	8	87.94	0	0.00	88.60	8	1,505	0.53%
2023/07/06	0.1	90.31	1	90.00	90.10	-0.9	1,481	-0.06%
2023/07/05	6.3	89.94	3	90.13	90.10	3.3	1,456	0.22%
2023/07/04	52.8	89.08	0	0.00	88.90	52.8	1,438	3.67%
2023/07/03	8	95.93	13	95.88	96.20	-5	1,336	-0.37%
2023/06/30	6.2	93.73	1	94.00	93.80	5.2	1,265	0.41%
2023/06/29	1	95.00	1	94.60	93.60	0	1,262	0.00%
2023/06/28	6	93.72	0	0.00	93.10	6	1,248	0.48%
2023/06/27	13	94.71	3	96.50	94.50	10	1,226	0.82%
2023/06/26	0	0.00	12	97.89	97.70	-12	1,195	-1.00%
2023/06/21	5	95.22	9	96.34	96.30	-4	1,137	-0.35%
2023/06/20	0	0.00	7.3	95.31	95.60	-7.3	1,107	-0.65%
2023/06/19	0	0.00	4.3	94.34	94.50	-4.3	1,106	-0.39%
2023/06/16	1	94.00	6	94.00	94.30	-5	1,105	-0.45%
2023/06/15	3	92.27	1	92.00	92.20	2	1,087	0.18%
2023/06/14	3	93.00	0	0.00	92.70	3	1,087	0.28%
2023/06/13	0	0.00	1	93.30	93.10	-1	1,091	-0.09%
2023/06/12	0	0.00	3	93.00	93.20	-3	1,099	-0.27%
2023/06/09	4	91.95	8	92.34	92.50	-4	1,088	-0.36%
2023/06/08	2	93.80	4	94.07	93.30	-2	1,087	-0.18%
2023/06/07	0	0.00	2	93.10	93.30	-2	1,081	-0.18%
2023/06/06	0	0.00	6	91.88	92.40	-6	1,081	-0.56%
2023/06/05	2	92.50	12	92.61	92.60	-10	1,095	-0.91%
2023/06/02	1.3	91.66	2	91.75	90.90	-0.8	1,123	-0.07%
2023/05/31	0	0.00	23	90.03	90.30	-23	1,120	-2.05%
2023/05/30	0	0.00	2	89.20	89.40	-2	1,108	-0.18%
2023/05/29	3	89.03	45	89.14	89.40	-42	1,107	-3.79%
2023/05/26	1	89.00	1	89.10	88.60	0	1,098	0.00%
2023/05/25	3.1	87.90	4	88.13	88.00	-1	1,081	-0.09%
2023/05/24	1	87.70	5	87.64	87.80	-4	1,073	-0.37%
2023/05/23	1	87.50	0	0.00	87.30	1	1,074	0.09%
2023/05/22	0	0.00	4.3	86.95	87.10	-4.3	1,084	-0.40%
2023/05/19	1	86.80	0	0.00	86.70	1	1,083	0.09%
2023/05/18	1	86.80	3	86.87	87.00	-2	1,090	-0.18%
2023/05/17	1	86.40	1	86.60	86.40	0	1,099	0.00%
2023/05/16	2	86.35	0	0.00	86.20	2	1,125	0.18%
2023/05/15	1	85.20	0	0.00	85.20	1	1,128	0.09%
2023/05/10	6.2	84.79	0	0.00	85.10	6.2	1,165	0.53%
2023/05/09	0	0.00	0	86.80	86.60	0	1,158	0.00%
2023/05/08	0.1	86.90	1	87.00	87.00	-0.9	1,178	-0.08%
2023/05/04	1.1	85.11	0	0.00	85.70	1.1	1,250	0.09%
2023/05/03	0.3	86.10	2	86.10	86.00	-1.8	1,285	-0.14%
2023/05/02	0	0.00	1	86.30	85.90	-1	1,321	-0.08%
2023/04/28	3	85.40	0	0.00	85.20	3	1,330	0.23%
2023/04/27	2	84.90	0	0.00	84.90	2	1,328	0.15%
2023/04/26	1	83.30	0	0.00	84.70	1	1,328	0.08%
2023/04/25	4.1	84.85	1	84.00	83.90	3.1	1,329	0.23%
2023/04/24	4	85.85	1	85.10	86.00	3	1,311	0.23%
2023/04/21	2.1	85.23	0	0.00	85.00	2.1	1,321	0.16%
2023/04/20	1.1	86.51	0	0.00	86.00	1.1	1,342	0.08%
2023/04/18	1	88.20	2	88.20	88.10	-1	1,329	-0.08%
2023/04/17	0	0.00	1	87.90	87.90	-1	1,323	-0.08%
2023/04/14	0.2	88.30	0	0.00	87.70	0.2	1,323	0.02%
2023/04/13	1.4	87.86	0	0.00	87.80	1.4	1,322	0.11%
2023/04/12	1	89.00	5	88.90	88.60	-4	1,323	-0.30%
2023/04/11	0.2	88.80	0	0.00	89.00	0.2	1,317	0.02%
2023/04/10	0	0.00	1	88.40	88.60	-1	1,316	-0.08%
2023/04/07	3	87.90	1.1	88.84	88.90	1.9	1,322	0.14%
2023/03/31	1	89.10	2	89.50	89.00	-1	1,310	-0.08%
2023/03/30	0	0.00	7	88.99	88.90	-7	1,299	-0.54%
2023/03/29	1	88.50	5	88.46	88.60	-4	1,289	-0.31%
2023/03/28	2	88.30	10	88.75	87.70	-8	1,301	-0.61%
2023/03/27	4	88.43	2	88.50	88.40	2	1,303	0.15%
2023/03/23	2	88.45	6	88.53	88.40	-4	1,299	-0.31%
2023/03/22	3	87.80	2	87.90	87.80	1	1,289	0.08%
2023/03/21	5	88.40	4	88.30	88.50	1	1,265	0.08%
2023/03/20	0	87.50	1	87.60	87.80	-1	1,251	-0.08%
2023/03/16	0	85.80	5	85.90	85.80	-5	1,240	-0.40%
2023/03/14	3	85.67	2	86.00	86.00	1	1,243	0.08%
2023/03/13	2	85.75	1	85.90	86.20	1	1,243	0.08%
2023/03/10	1.1	87.25	3	86.77	86.60	-1.9	1,240	-0.15%
2023/03/09	0	0.00	1	87.60	87.90	-1	1,247	-0.08%
2023/03/08	1.1	87.83	0	0.00	88.10	1.1	1,241	0.09%
2023/03/07	11	89.01	2	88.65	88.70	9	1,203	0.75%
2023/03/06	2	88.95	2	89.30	89.40	0	1,148	0.00%
2023/03/03	1	88.60	1	88.90	88.30	0	1,132	0.00%
2023/02/23	6	86.58	0	0.00	86.50	6	1,099	0.55%
2023/02/22	0.2	86.60	1	86.70	86.80	-0.8	1,104	-0.07%
2023/02/21	1	87.20	1	86.80	87.20	0	1,110	0.00%
2023/02/20	3	86.07	2	86.35	86.20	1	1,121	0.09%
2023/02/15	2	85.05	2	85.00	85.20	0	1,135	0.00%
2023/02/14	12	85.68	0	0.00	85.20	12	1,134	1.06%
2023/02/13	2	85.80	0	0.00	86.50	2	1,116	0.18%
2023/02/10	5	86.92	5	87.26	86.50	0	1,130	0.00%
2023/02/09	10	88.19	3	88.43	88.00	7	1,125	0.62%
2023/02/07	6	88.33	1	88.50	88.60	5	1,122	0.45%
2023/02/06	4	89.08	5	88.96	89.20	-1	1,125	-0.09%
2023/02/03	0	89.80	1	89.30	90.00	-1	1,107	-0.09%
2023/02/02	3	90.60	1.2	90.30	90.50	1.8	1,083	0.17%
2023/02/01	0	0.00	24	88.05	88.70	-24	1,040	-2.31%
2023/01/31	0	0.00	2	86.85	87.10	-2	1,011	-0.20%
2023/01/17	5	83.10	5	82.80	82.50	0	979	0.00%
2023/01/16	0	0.00	1	83.30	83.00	-1	996	-0.10%
2023/01/13	1	83.30	7.2	83.90	83.30	-6.2	1,012	-0.61%
2023/01/12	6	85.18	5	84.50	84.60	1	1,061	0.09%
2023/01/11	2	85.20	0	0.00	85.80	2	1,087	0.18%
2023/01/10	1	85.40	14.1	85.06	85.40	-13.1	1,095	-1.20%
2023/01/06	5	82.80	1	82.40	82.50	4	1,119	0.36%
2023/01/05	0	0.00	0.2	81.80	81.80	-0.2	1,248	-0.01%
2023/01/03	4	81.90	0	0.00	82.20	4	1,279	0.31%
2022/12/30	15	81.50	1	82.00	82.70	14	1,306	1.07%
2022/12/29	1	80.50	10	81.30	81.40	-9	1,298	-0.69%
2022/12/28	1	81.40	1	82.30	81.30	0	1,314	0.00%
2022/12/27	0	0.00	2	81.70	82.30	-2	1,319	-0.15%
2022/12/26	1	82.00	0	0.00	81.50	1	1,327	0.08%
2022/12/22	4	82.40	0	0.00	82.40	4	1,378	0.29%
2022/12/21	1	83.40	1	82.00	81.80	0	1,402	0.00%
2022/12/20	5	83.32	2	82.80	83.00	3	1,406	0.21%
2022/12/19	4	85.75	1	86.20	85.50	3	1,429	0.21%
2022/12/16	5	85.10	18	85.80	86.20	-13	1,418	-0.92%
2022/12/15	0	0.00	1.4	85.20	85.20	-1.4	1,401	-0.10%
2022/12/14	0	0.00	1	85.20	85.40	-1	1,403	-0.07%
2022/12/13	5	84.78	0.4	84.20	84.20	4.6	1,398	0.33%
2022/12/12	0	0.00	1	84.30	85.20	-1	1,395	-0.07%
2022/12/09	0	0.00	1	84.50	84.30	-1	1,402	-0.07%
2022/12/08	0	0.00	3	83.50	84.40	-3	1,401	-0.21%
2022/12/07	0	0.00	5	83.20	83.30	-5	1,403	-0.36%
2022/12/06	9.2	83.93	1	83.90	83.00	8.2	1,401	0.58%
2022/12/05	4	85.90	0	0.00	85.80	4	1,387	0.29%
2022/12/02	16	86.35	31	86.07	86.00	-15	1,384	-1.08%
2022/12/01	8	85.09	10	85.17	85.40	-2	1,375	-0.15%
2022/11/30	12	83.11	5	83.06	83.50	7	1,371	0.51%
2022/11/29	2	81.60	6	81.62	82.10	-4	1,367	-0.29%
2022/11/28	0	0.00	7	81.20	82.20	-7	1,369	-0.51%
2022/11/23	1	81.20	0	0.00	81.20	1	1,372	0.07%
2022/11/22	1	81.40	4	81.25	81.20	-3	1,388	-0.22%
2022/11/21	1	82.20	7	81.60	81.60	-6	1,398	-0.43%
2022/11/18	6	82.62	2	83.00	82.00	4	1,398	0.29%
2022/11/16	1	82.90	44	82.61	82.90	-43	1,406	-3.06%
2022/11/15	5.1	81.81	5	81.90	82.10	0.1	1,400	0.01%
2022/11/14	0	0.00	5.1	81.03	81.60	-5.1	1,413	-0.36%
2022/11/11	18	81.68	2	81.15	81.00	16	1,442	1.11%
2022/11/10	0	0.00	10.1	79.90	80.40	-10.1	1,448	-0.70%
2022/11/09	5	79.80	14	80.05	80.10	-9	1,480	-0.61%
2022/11/08	5	80.30	0	0.00	79.40	5	1,480	0.34%
2022/11/07	5	79.00	3	79.43	79.50	2	1,501	0.13%
2022/11/04	0	0.00	8	78.30	78.80	-8	1,514	-0.53%
2022/11/03	7	78.11	12	77.99	78.40	-5	1,521	-0.33%
2022/11/02	1	77.60	3	77.57	77.50	-2	1,526	-0.13%
2022/11/01	3.1	76.65	13	76.72	76.90	-9.9	1,517	-0.65%
2022/10/31	1	75.90	8	76.00	76.30	-7	1,519	-0.46%
2022/10/28	1	74.60	2	75.00	75.50	-1	1,524	-0.07%
2022/10/27	8	74.73	22	74.96	75.50	-14	1,523	-0.92%
2022/10/26	5	74.64	4	74.20	74.20	1	1,532	0.07%
2022/10/25	5	75.60	20	75.53	75.10	-15	1,537	-0.98%
2022/10/24	10	77.12	7	76.03	75.60	3	1,567	0.19%
2022/10/21	13	76.68	7	76.17	76.00	6	1,562	0.38%
2022/10/20	6	75.73	21	76.78	76.20	-15	1,608	-0.93%
2022/10/19	15	75.84	7	75.81	75.70	8	1,580	0.51%
2022/10/18	1	74.60	16	74.89	75.10	-15	1,563	-0.96%
2022/10/17	20	72.59	10	73.13	74.20	10	1,567	0.64%
2022/10/14	18	73.77	7.1	73.93	73.50	10.9	1,571	0.69%
2022/10/13	18	75.02	10	75.14	71.70	8	1,546	0.52%
2022/10/12	0	0.00	0.3	70.90	72.40	-0.3	1,430	-0.02%
2022/10/11	5	70.52	0	0.00	71.00	5	1,459	0.34%
2022/10/07	5.1	72.05	1	72.20	72.00	4.1	1,517	0.27%
2022/10/06	1	74.81	0	0.00	74.70	1	1,572	0.07%
2022/10/05	0.1	75.35	2	75.60	75.00	-2	1,612	-0.12%
2022/10/04	1.1	72.65	2	73.45	73.90	-1	1,620	-0.06%
2022/10/03	2	71.00	0	0.00	71.50	2	1,630	0.12%
2022/09/30	4	71.13	3	70.73	71.90	1	1,661	0.06%
2022/09/29	3	72.53	0	0.00	72.30	3	1,693	0.18%
2022/09/28	5	73.36	1	73.90	73.00	4	1,689	0.24%
2022/09/27	3	75.80	0	0.00	76.00	3	1,694	0.18%
2022/09/26	16.2	77.80	7	77.56	76.40	9.2	1,731	0.53%
2022/09/23	10	81.33	0	0.00	81.30	10	1,734	0.58%
2022/09/22	9	82.67	0	0.00	82.50	9	1,755	0.51%
2022/09/21	3	84.00	3	85.17	83.90	0	1,770	0.00%
2022/09/20	0	0.00	0	85.30	85.00	0	1,803	0.00%
2022/09/19	17	84.41	0	0.00	84.80	17	1,822	0.93%
2022/09/13	4.1	85.18	1.5	85.42	85.10	2.6	1,887	0.14%
2022/09/07	0.1	82.50	0	0.00	82.00	0.1	1,990	0.00%
2022/09/06	1.2	82.33	0	0.00	82.30	1.2	2,014	0.06%
2022/09/05	1.1	84.82	0	0.00	84.20	1.1	2,030	0.05%
2022/09/02	0	0.00	1	85.70	85.50	-1	2,065	-0.05%
2022/09/01	3.5	85.87	4	85.50	85.70	-0.6	2,138	-0.03%
2022/08/31	1	86.50	0	0.00	86.90	1	2,226	0.04%
2022/08/30	4	86.28	0	0.00	86.30	4	2,272	0.18%
2022/08/29	5.1	85.80	0	0.00	85.80	5.1	2,307	0.22%
2022/08/26	1	88.50	9	88.13	88.40	-8	2,298	-0.35%
2022/08/25	2.3	87.03	0	0.00	86.80	2.3	2,303	0.10%
2022/08/24	4	86.40	0	0.00	86.10	4	2,332	0.17%
2022/08/23	2.3	87.41	2	87.20	87.10	0.3	2,329	0.01%
2022/08/22	2.2	88.98	1	89.10	89.00	1.2	2,355	0.05%
2022/08/19	0	0.00	11	89.90	89.40	-11	2,361	-0.47%
2022/08/18	11.3	88.91	2	89.50	89.40	9.3	2,343	0.39%
2022/08/17	6.1	90.89	0	0.00	90.80	6.1	2,308	0.26%
2022/08/16	2	90.90	110	90.87	90.80	-108	2,320	-4.65%	大賣/鉅額交易
2022/08/15	4	89.90	1	89.80	89.80	3	2,283	0.13%
2022/08/12	8	90.34	8.1	89.77	90.00	-0.1	2,281	0.00%
2022/08/11	0.1	89.10	10.1	88.70	88.50	-10	2,257	-0.44%
2022/08/10	11.3	87.86	12	87.58	87.80	-0.7	2,260	-0.03%
2022/08/09	10.1	87.65	2	87.55	88.00	8.1	2,261	0.36%
2022/08/08	3	86.60	8	86.50	86.90	-5	2,267	-0.22%
2022/08/05	11.1	86.71	20	86.44	86.70	-8.9	2,279	-0.39%
2022/08/04	14	85.65	12	84.26	86.00	2	2,303	0.09%
2022/08/03	21	86.89	16	86.13	86.10	5	2,295	0.22%
2022/08/02	8	86.89	7	86.51	86.70	1	2,304	0.04%
2022/08/01	3	87.87	13	87.68	87.60	-10	2,295	-0.44%
2022/07/29	13	86.42	5	87.24	87.40	8	2,288	0.35%
2022/07/28	1	84.80	0	0.00	85.00	1	2,266	0.04%
2022/07/27	10	82.40	0	82.31	84.30	10	2,261	0.44%
2022/07/26	10.4	84.18	2	83.60	83.70	8.4	2,201	0.38%
2022/07/25	1.3	85.99	3	85.80	86.40	-1.7	2,178	-0.08%
2022/07/22	1	86.30	1	86.50	86.10	0	2,188	0.00%
2022/07/21	10	86.17	11	86.63	87.00	-1	2,206	-0.05%
2022/07/20	38	87.50	9	87.48	86.80	29	2,227	1.30%
2022/07/19	10	87.00	25	87.00	86.90	-15	2,255	-0.67%
2022/07/18	34	87.94	21	87.05	87.50	13	2,276	0.57%
2022/07/15	11	85.07	63	86.43	86.00	-52	2,269	-2.29%
2022/07/14	17	90.22	5.1	90.77	90.90	11.9	2,244	0.53%
2022/07/13	18.2	90.45	28	90.27	90.80	-9.8	2,190	-0.45%
2022/07/12	11	86.96	4	87.20	86.90	7	2,169	0.32%
2022/07/11	9	89.17	5	89.20	89.60	4	2,172	0.18%
2022/07/08	40	86.98	38	87.97	88.40	2	2,158	0.09%
2022/07/07	43.1	82.34	33.1	83.22	84.00	10	2,120	0.47%
2022/07/06	8.1	84.09	5	83.94	83.70	3.1	2,083	0.15%
2022/07/05	0.2	84.97	0	0.00	86.30	0.2	2,101	0.01%
2022/07/04	53	86.30	32	84.52	84.60	21	2,090	1.01%
2022/07/01	33	89.65	14.1	88.74	87.60	18.9	2,089	0.90%
2022/06/30	12	90.55	3	90.60	90.70	9	2,052	0.44%
2022/06/29	5	93.40	3	93.17	93.20	2	2,033	0.10%
2022/06/28	16	95.96	21	96.20	95.20	-5	2,026	-0.25%
2022/06/27	19	98.12	2	97.70	98.30	17	2,017	0.84%
2022/06/24	7	97.59	10	97.73	97.10	-3	2,028	-0.15%
2022/06/23	35	97.02	40	96.51	96.80	-5	2,061	-0.24%
2022/06/22	25	98.42	18	97.77	97.30	7	2,081	0.34%
2022/06/21	26	97.82	30	98.84	99.10	-4	2,132	-0.19%
2022/06/20	26	99.48	18	98.93	97.00	8	2,135	0.37%
2022/06/17	19	99.51	11	98.68	99.00	8	2,138	0.37%
2022/06/16	12	100.40	14	100.04	99.10	-2	2,221	-0.09%
2022/06/15	1.1	100.09	7.4	101.03	100.50	-6.3	2,233	-0.28%
2022/06/14	8	99.88	5	100.50	100.50	3	2,279	0.13%
2022/06/13	20	100.83	2	101.50	101.00	18	2,296	0.78%
2022/06/10	10	103.00	25	102.68	103.00	-15	2,275	-0.66%
2022/06/09	12	101.38	27	102.41	102.50	-15	2,215	-0.68%
2022/06/08	13	100.27	10	100.30	100.50	3	2,140	0.14%
2022/06/07	3.1	99.43	14	99.56	99.10	-10.9	2,123	-0.51%
2022/06/06	6	98.57	29	98.57	98.70	-23	2,116	-1.09%
2022/06/02	18	98.32	95	98.33	98.00	-77	2,170	-3.55%
2022/06/01	30	98.12	23	98.22	98.10	7	2,209	0.32%
2022/05/31	15	96.90	18	96.70	96.90	-3	2,200	-0.14%
2022/05/30	17	95.82	28	96.35	96.80	-11	2,220	-0.50%
2022/05/27	10	93.70	9	93.92	93.90	1	2,210	0.05%
2022/05/26	9	93.09	0	0.00	92.40	9	2,284	0.39%
2022/05/25	2	92.45	3	92.83	93.00	-1	2,335	-0.04%
2022/05/24	11	94.19	11.1	93.06	92.10	-0.1	2,373	-0.01%
2022/05/23	6	93.25	6	93.20	93.10	0	2,347	0.00%
2022/05/20	6	93.25	1	93.50	93.10	5	2,374	0.21%
2022/05/19	5	92.24	0	0.00	92.70	5	2,376	0.21%
2022/05/18	6	92.90	8	93.05	93.50	-2	2,376	-0.08%
2022/05/16	8	90.26	5	89.94	89.60	3	2,388	0.13%
2022/05/13	2	87.70	4	87.70	88.10	-2	2,391	-0.08%
2022/05/12	2	88.39	1	87.30	86.00	1	2,403	0.04%
2022/05/11	2	89.50	0	0.00	89.30	2	2,393	0.08%
2022/05/10	12	89.36	1	89.10	90.30	11	2,433	0.45%
2022/05/09	13.1	90.51	0	0.00	90.00	13.1	2,472	0.53%
2022/05/06	6	91.75	9	91.96	92.30	-3	2,502	-0.12%
2022/05/04	1	92.60	5	92.48	92.50	-4	2,663	-0.15%
2022/05/03	2	90.10	3	90.60	90.80	-1	2,731	-0.04%
2022/04/29	8	91.33	10.1	91.01	91.00	-2.1	2,871	-0.07%
2022/04/28	8	90.31	0	0.00	90.10	8	2,924	0.27%
2022/04/27	19.1	88.66	2	89.45	90.90	17.1	2,996	0.57%
2022/04/26	17	91.05	4	91.03	90.90	13	3,019	0.43%
2022/04/25	25.4	93.10	4	93.08	92.30	21.4	3,037	0.70%
2022/04/22	22.4	96.73	0	0.00	96.00	22.4	3,038	0.74%
2022/04/21	3	99.00	4	98.55	98.20	-1	3,060	-0.03%
2022/04/20	8	97.65	12	98.33	99.40	-4	3,064	-0.13%
2022/04/19	5	97.38	12	96.45	98.00	-7	3,042	-0.23%
2022/04/18	2	94.60	3	95.10	94.60	-1	3,058	-0.03%
2022/04/15	17.1	96.71	9	97.39	95.80	8.1	3,083	0.26%
2022/04/14	1	97.10	0	0.00	97.20	1	3,185	0.03%
2022/04/13	1	96.40	3	97.40	97.40	-2	3,256	-0.06%
2022/04/12	14	96.10	2	95.50	95.50	12	3,329	0.36%
2022/04/11	8	96.80	6	98.08	96.70	2	3,403	0.06%
2022/04/08	5.4	98.58	8	98.41	99.40	-2.6	3,430	-0.08%
2022/04/07	34.1	99.03	8.4	99.15	97.90	25.7	3,493	0.73%
2022/04/06	3	101.00	0	0.00	101.50	3	3,693	0.08%
2022/04/01	1	102.00	2	101.50	102.00	-1	3,750	-0.03%
2022/03/31	1	102.00	8	101.94	102.50	-7	3,780	-0.19%
2022/03/30	1	102.50	9.2	102.51	103.00	-8.2	3,848	-0.21%
2022/03/29	11	103.27	1	102.00	101.50	10	4,044	0.25%
2022/03/28	7	100.50	3	100.50	102.50	4	4,443	0.09%
2022/03/25	13	101.88	2	102.00	102.00	11	4,745	0.23%
2022/03/24	4	103.38	19	103.50	103.00	-15	4,738	-0.32%
2022/03/23	18	102.22	10	102.00	103.00	8	4,709	0.17%
2022/03/22	9	101.94	0	0.00	102.50	9	4,763	0.19%
2022/03/21	20	102.95	145	102.94	103.00	-125	4,773	-2.62%	大賣/鉅額交易
2022/03/18	4	100.38	23	100.89	100.50	-19	4,753	-0.40%
2022/03/17	5	99.98	140	100.45	100.00	-135	4,754	-2.84%	大賣/鉅額交易
2022/03/16	10	98.20	10	98.02	98.30	0	4,718	0.00%
2022/03/15	6.1	96.17	16	96.34	96.50	-10	4,742	-0.21%
2022/03/14	4	98.20	0	0.00	97.20	4	4,811	0.08%
2022/03/11	5.1	98.52	2	98.45	98.30	3.1	4,912	0.06%
2022/03/10	3	98.63	6	99.02	98.70	-3	5,020	-0.06%
2022/03/09	1	97.00	8	97.40	96.90	-7	5,044	-0.14%
2022/03/08	10	96.23	8	96.59	96.70	2	5,101	0.04%
2022/03/07	15	94.18	9	94.76	95.80	6	5,099	0.12%
2022/03/04	3	97.90	5	97.44	97.30	-2	5,116	-0.04%
2022/03/03	9	98.31	4	98.83	98.80	5	5,192	0.10%
2022/03/02	10	98.24	9.9	98.20	98.30	0.1	5,214	0.00%
2022/03/01	8	97.95	15.1	98.78	98.80	-7.1	5,293	-0.13%
2022/02/25	1	95.91	3	95.50	96.40	-2	5,263	-0.04%
2022/02/24	18	93.11	6	93.50	93.10	12	5,334	0.22%
2022/02/23	3	95.30	4	95.25	95.40	-1	5,393	-0.02%
2022/02/22	21	95.22	0	0.00	95.20	21	5,581	0.38%
2022/02/21	1	95.90	1	96.40	96.60	0	5,764	0.00%
2022/02/18	1.2	96.42	5	95.94	96.50	-3.8	6,150	-0.06%
2022/02/17	1	96.20	1	96.30	95.70	0	6,342	0.00%
2022/02/16	4	96.13	1	96.50	96.90	3	6,626	0.05%
2022/02/15	2	94.91	2	94.95	94.60	0	6,651	0.00%
2022/02/14	14	94.11	3	94.17	94.20	11	6,750	0.16%
2022/02/11	4.1	96.07	0	0.00	96.50	4.1	6,763	0.06%
2022/02/10	3	96.27	14	96.79	96.20	-11	6,811	-0.16%
2022/02/09	5.1	96.53	14	96.11	97.20	-8.9	6,830	-0.13%
2022/02/08	5	95.12	1	95.50	95.20	4	6,935	0.06%
2022/02/07	1	94.20	6	93.07	94.70	-5	6,957	-0.07%
2022/01/26	35.2	93.28	15	93.15	92.60	20.2	6,985	0.29%
2022/01/25	32.2	95.65	5	95.50	95.40	27.2	7,096	0.38%
2022/01/24	45.3	96.72	16	96.34	96.10	29.3	7,156	0.41%
2022/01/21	16.1	99.56	14.4	99.32	99.40	1.7	7,050	0.02%
2022/01/20	38.1	100.04	19	99.97	100.50	19.1	7,024	0.27%
2022/01/19	24	100.98	26.1	100.96	100.50	-2.1	6,974	-0.03%
2022/01/18	9	103.17	1	103.50	102.50	8	6,945	0.12%
2022/01/17	12	101.92	2	101.50	102.00	10	6,912	0.14%
2022/01/14	12.3	102.00	1	102.00	102.50	11.3	6,903	0.16%
2022/01/13	1	101.50	2	102.00	102.00	-1	6,915	-0.01%
2022/01/12	21	101.52	5	101.70	101.50	16	6,922	0.23%
2022/01/11	14	101.68	7	101.50	101.50	7	6,967	0.10%
2022/01/10	26	102.13	23	102.78	103.00	3	6,949	0.04%
2022/01/07	59	102.81	13	102.58	102.50	46	6,945	0.66%
2022/01/06	22	104.84	16	104.69	105.50	6	6,861	0.09%
2022/01/05	6	106.33	3	106.00	106.00	3	6,844	0.04%
2022/01/04	8	107.88	19.1	107.56	107.50	-11.1	6,801	-0.16%
2022/01/03	9	106.17	19	106.18	106.00	-10	6,758	-0.15%
2021/12/30	13	106.15	5	105.60	105.50	8	6,756	0.12%
2021/12/29	54.1	108.47	24	108.65	107.00	30.1	6,754	0.44%
2021/12/28	45	105.71	8	105.50	105.50	37	6,643	0.56%
2021/12/27	3	107.00	19	106.76	106.50	-16	6,718	-0.24%
2021/12/24	16.2	107.87	14	107.18	106.50	2.2	6,807	0.03%
2021/12/23	33.3	110.24	7	110.42	108.50	26.2	6,800	0.39%
2021/12/22	26	110.48	40	110.74	111.00	-14	6,660	-0.21%
2021/12/21	27	107.00	33.2	107.00	107.50	-6.2	6,439	-0.10%
2021/12/20	25.7	102.55	9	102.06	102.50	16.7	6,139	0.27%
2021/12/17	17.1	102.91	5	102.00	102.00	12.1	6,155	0.20%
2021/12/16	13	102.81	24.4	102.16	103.50	-11.4	6,190	-0.18%
2021/12/15	8	100.00	2	101.00	101.00	6	6,197	0.10%
2021/12/14	16	99.59	7	99.13	99.20	9	6,174	0.15%
2021/12/13	7	100.29	0	0.00	100.00	7	6,151	0.11%
2021/12/10	10	101.50	1	100.50	101.00	9	6,263	0.14%
2021/12/09	4	101.13	11	100.50	100.50	-7	6,366	-0.11%
2021/12/08	9.2	102.11	11	102.41	102.00	-1.8	6,336	-0.03%
2021/12/07	5	100.70	3	101.67	101.00	2	6,287	0.03%
2021/12/06	25.2	102.66	6	102.33	102.00	19.2	6,209	0.31%
2021/12/03	6	105.42	2	105.00	105.50	4	6,141	0.07%
2021/12/02	15	105.20	15	105.53	103.50	0	6,153	0.00%
2021/12/01	23	104.04	7	104.64	105.50	16	6,141	0.26%
2021/11/30	9	105.83	16	106.31	105.50	-7	6,109	-0.11%
2021/11/29	24.1	103.95	36	104.35	104.00	-11.9	6,109	-0.19%
2021/11/26	48	105.38	2	105.75	104.50	46	6,056	0.76%
2021/11/25	34	106.46	15	106.33	107.00	19	6,025	0.32%
2021/11/24	11	108.09	16	107.69	108.50	-5	5,942	-0.08%
2021/11/23	32	108.70	6	108.67	107.50	26	5,932	0.44%
2021/11/22	5	112.70	33	112.53	112.50	-28	5,856	-0.48%
2021/11/19	27	113.50	27	112.07	111.50	0	5,834	0.00%
2021/11/18	33	112.82	27	113.15	113.00	6	5,740	0.10%
2021/11/17	50	113.23	293.1	114.73	115.00	-243.1	5,633	-4.31%	大賣/鉅額交易
2021/11/16	53.2	108.82	74	108.29	110.00	-20.9	5,309	-0.39%
2021/11/15	10	109.80	65.5	108.87	110.50	-55.5	5,192	-1.07%
2021/11/12	18	102.33	9	102.17	102.00	9	4,991	0.18%
2021/11/11	46.1	103.06	38	102.78	101.50	8.1	5,016	0.16%
2021/11/10	2	100.75	10	100.60	100.50	-8	4,994	-0.16%
2021/11/09	16	99.41	11	99.92	100.50	5	5,037	0.10%
2021/11/08	3.4	98.06	8	98.11	97.90	-4.6	5,061	-0.09%
2021/11/05	32	98.34	17	98.14	98.20	15	5,092	0.29%
2021/11/04	25	100.04	5	100.50	100.00	20	5,018	0.40%
2021/11/03	12	101.75	4	101.38	101.00	8	5,050	0.16%
2021/11/02	59	104.42	23	107.26	101.50	36	5,022	0.72%
2021/11/01	8	105.63	33	106.67	107.00	-25	4,814	-0.52%
2021/10/29	0	0.00	10	102.75	102.50	-10	4,762	-0.21%
2021/10/28	6	103.08	10	103.35	103.00	-4	4,883	-0.08%
2021/10/27	7	102.93	18	103.44	104.00	-11	4,928	-0.22%
2021/10/26	9	102.89	8	102.06	101.50	1	5,000	0.02%
2021/10/25	5	102.00	31	102.98	103.50	-26	5,079	-0.51%
2021/10/22	4	101.00	6	101.67	102.00	-2	5,257	-0.04%
2021/10/21	11	102.36	21	102.64	101.00	-10	5,430	-0.18%
2021/10/20	5	100.60	2	100.75	101.00	3	5,478	0.05%
2021/10/19	3	99.87	25	100.96	101.00	-22	5,548	-0.40%
2021/10/18	13	98.62	4	98.40	98.00	9	5,636	0.16%
2021/10/15	15	97.86	12	98.11	97.70	3	5,820	0.05%
2021/10/14	24	96.51	10	97.47	96.00	14	6,050	0.23%
2021/10/13	13.5	98.93	12	98.08	96.40	1.5	6,354	0.02%
2021/10/12	11.2	98.88	6	98.58	98.00	5.2	6,983	0.07%
2021/10/08	2	100.50	4	100.63	100.00	-2	7,137	-0.03%
2021/10/07	18	100.56	6	100.82	100.50	12	7,265	0.17%
2021/10/06	31.5	99.16	8	99.75	97.60	23.5	7,620	0.31%
2021/10/05	11	98.57	10	98.32	99.70	1	7,824	0.01%
2021/10/04	32.1	96.83	11	96.89	95.70	21.1	7,768	0.27%
2021/10/01	54.4	100.39	3	99.70	99.30	51.4	7,774	0.66%
2021/09/30	12.1	105.24	11	104.68	105.00	1.1	7,783	0.01%
2021/09/29	1	106.00	9	106.00	106.00	-8	7,900	-0.10%
2021/09/28	24	110.08	14	110.43	108.50	10	8,106	0.12%
2021/09/27	11	107.18	48	107.01	107.50	-37	8,108	-0.46%
2021/09/24	3	106.00	17	106.32	106.50	-14	8,199	-0.17%
2021/09/23	18	104.36	16	104.59	105.50	2	8,290	0.02%
2021/09/22	36	101.01	14	101.11	100.50	22	8,497	0.26%
2021/09/17	0	0.00	8	104.50	104.50	-8	8,609	-0.09%
2021/09/16	11	102.91	16	103.41	104.00	-5	9,035	-0.06%
2021/09/15	65.1	103.29	9	103.06	102.50	56.1	9,565	0.59%
2021/09/14	10	109.10	36	109.61	110.00	-26	9,945	-0.26%
2021/09/13	22	105.30	1	105.50	105.00	21	10,025	0.21%
2021/09/10	20	106.98	0	0.00	107.00	20	10,276	0.19%
2021/09/09	2.2	107.32	4	108.63	108.00	-1.8	10,560	-0.02%
2021/09/08	9	105.94	15	106.37	106.00	-6	11,178	-0.05%
2021/09/07	23	108.04	17	107.65	107.00	6	11,465	0.05%
2021/09/06	50	113.11	9	111.22	111.00	41	12,085	0.34%
2021/09/03	10	115.40	2	115.75	115.50	8	12,114	0.07%
2021/09/02	7	117.14	15	116.93	115.50	-8	12,322	-0.06%
2021/09/01	7	116.00	14	115.50	117.00	-7	12,352	-0.06%
2021/08/31	7	113.43	5	113.00	114.00	2	12,393	0.02%
2021/08/30	6	114.08	5	114.40	114.00	1	12,505	0.01%
2021/08/27	11	114.32	0	0.00	114.00	11	12,560	0.09%
2021/08/26	0	0.00	1	116.00	116.00	-1	12,646	-0.01%
2021/08/25	1	112.00	6	115.42	115.50	-5	12,808	-0.04%
2021/08/24	19	112.97	1	111.50	112.00	18	12,993	0.14%
2021/08/23	0	0.00	21	113.83	114.00	-21	13,333	-0.16%
2021/08/20	25	107.38	4	106.63	106.50	21	13,424	0.16%
2021/08/19	9	112.33	14	112.11	111.50	-5	13,562	-0.04%
2021/08/18	14	113.18	4	110.75	116.00	10	13,751	0.07%
2021/08/17	4	113.38	3	116.50	112.00	1	13,868	0.01%
2021/08/16	24	114.09	7	115.36	114.50	17	13,873	0.12%
2021/08/13	10	120.20	8	119.13	118.00	2	13,892	0.01%
2021/08/12	3	120.17	12	122.21	123.00	-9	13,908	-0.06%
2021/08/11	13	118.50	1.3	119.30	119.00	11.8	13,958	0.08%
2021/08/10	16.1	119.23	12	121.88	122.00	4.1	14,020	0.03%
2021/08/09	7	120.07	9	122.78	122.00	-2	14,081	-0.01%
2021/08/06	12.5	121.96	11	122.00	121.50	1.5	14,159	0.01%
2021/08/05	22.1	124.86	9	124.50	124.00	13.1	14,264	0.09%
2021/08/04	8	125.63	5	126.50	125.50	3	14,533	0.02%
2021/08/03	16	125.97	29	126.34	126.50	-13	14,698	-0.09%
2021/08/02	9	120.56	6.4	122.20	123.00	2.6	14,781	0.02%
2021/07/30	60.4	120.85	10	121.90	120.00	50.4	14,875	0.34%
2021/07/29	13	117.23	6.2	120.73	121.50	6.8	14,921	0.05%
2021/07/28	39	117.19	18	117.33	118.00	21	15,080	0.14%
2021/07/27	100	121.98	7	123.50	122.00	93	15,144	0.61%
2021/07/26	10	127.15	25	129.44	128.00	-15	15,160	-0.10%
2021/07/23	31	128.29	7	128.86	128.00	24	15,236	0.16%
2021/07/22	26	129.77	27	129.72	129.00	-1	15,528	-0.01%
2021/07/21	50	126.72	9	128.00	126.50	41	15,502	0.26%
2021/07/20	82	131.04	10.1	132.73	129.00	71.9	15,427	0.47%
2021/07/19	23	139.15	19	139.76	137.00	4	15,285	0.03%
2021/07/16	36.2	137.84	75.3	139.08	138.50	-39.1	15,115	-0.26%
2021/07/15	15	131.30	30	132.42	134.00	-15	14,640	-0.10%
2021/07/14	9	128.44	28	129.68	131.00	-19	14,768	-0.13%
2021/07/13	34	130.26	23.3	130.87	128.00	10.7	14,836	0.07%
2021/07/12	11	128.95	37.2	128.72	129.50	-26.2	14,661	-0.18%
2021/07/09	13.1	124.08	8	124.19	124.00	5.1	14,678	0.03%
2021/07/08	17	126.56	23	126.78	125.50	-6	15,415	-0.04%
2021/07/07	20	125.75	6	126.25	125.50	14	16,004	0.09%
2021/07/06	38	126.29	14	125.68	126.00	24	15,989	0.15%
2021/07/05	26	129.67	28	130.96	131.00	-2	15,922	-0.01%
2021/07/02	13	123.81	13	125.31	129.00	0	15,715	0.00%
2021/07/01	21	122.95	19	122.47	122.00	2	15,683	0.01%
2021/06/30	19.1	126.36	10	126.90	126.00	9.1	15,637	0.06%
2021/06/29	45	127.98	30	126.80	125.00	15	15,576	0.10%
2021/06/28	19	131.05	48.1	130.96	131.50	-29.1	15,423	-0.19%
2021/06/25	41	134.84	45.8	134.62	132.00	-4.8	15,338	-0.03%
2021/06/24	35	128.04	79	130.59	132.00	-44	15,053	-0.29%
2021/06/23	37	125.54	103.2	126.27	126.50	-66.2	14,737	-0.45%	大賣/
2021/06/22	25	119.50	12.7	120.26	119.00	12.4	14,266	0.09%
2021/06/21	47	121.14	40	120.15	119.00	7	14,163	0.05%
2021/06/18	64	122.22	35	122.93	121.00	29	13,911	0.21%
2021/06/17	54	120.84	75.6	121.04	119.00	-21.6	13,634	-0.16%
2021/06/16	39	114.79	16	114.59	114.00	23	13,051	0.18%
2021/06/15	24	114.44	67	115.39	116.00	-43	12,759	-0.34%
2021/06/11	3	107.50	11	107.50	107.00	-8	12,191	-0.07%
2021/06/10	17	107.62	78	108.15	109.00	-61	12,177	-0.50%
2021/06/09	12	104.04	18.1	104.78	104.50	-6.1	12,088	-0.05%
2021/06/08	25	107.00	0	0.00	106.00	25	12,152	0.21%
2021/06/07	17	105.24	7	106.21	107.50	10	12,238	0.08%
2021/06/04	6	105.58	4	106.00	105.50	2	12,201	0.02%
2021/06/03	12.2	107.74	14	106.96	107.50	-1.8	12,258	-0.01%
2021/06/02	48	107.47	26	106.08	105.50	22	12,254	0.18%
2021/06/01	18	111.56	21	110.86	111.00	-3	12,196	-0.02%
2021/05/31	16.1	107.52	31.1	107.60	110.50	-15	12,099	-0.12%
2021/05/28	20	102.78	5	103.60	103.00	15	11,802	0.13%
2021/05/27	17	102.59	8	103.19	104.00	9	11,748	0.08%
2021/05/26	11	102.95	17	103.32	105.00	-6	11,683	-0.05%
2021/05/25	15	98.75	24.1	99.04	99.30	-9.1	11,596	-0.08%
2021/05/24	14	93.37	29	92.86	94.10	-15	11,609	-0.13%
2021/05/21	12.2	92.24	12	92.13	92.30	0.2	11,720	0.00%
2021/05/20	1	91.30	21	92.89	92.20	-20	11,886	-0.17%
2021/05/19	23	92.40	12	92.28	92.20	11	12,207	0.09%
2021/05/18	13	93.44	14	93.29	94.90	-1	12,418	-0.01%
2021/05/17	10	88.12	22	88.18	88.30	-12	12,800	-0.09%
2021/05/14	34	94.29	23	93.51	93.30	11	13,072	0.08%
2021/05/13	22	91.29	20	91.76	92.40	2	13,025	0.02%
2021/05/12	49.1	91.24	18	91.33	91.40	31.1	12,988	0.24%
2021/05/11	24.1	99.93	10	100.80	99.20	14.1	12,839	0.11%
2021/05/10	92.1	105.72	7	105.79	103.00	85.1	12,721	0.67%
2021/05/07	15	110.10	3	109.67	110.00	12	12,624	0.10%
2021/05/06	11.2	107.49	5	106.70	108.00	6.2	12,630	0.05%
2021/05/05	56	111.04	5	112.00	108.00	51	13,355	0.38%
2021/05/04	58	109.82	8	110.25	111.00	50	13,658	0.37%
2021/05/03	44.1	117.43	10	121.00	116.00	34.1	13,475	0.25%
2021/04/29	16	126.22	25	126.16	127.50	-9	13,328	-0.07%
2021/04/28	45	125.31	155	126.72	127.50	-110	13,283	-0.83%	大賣/鉅額交易
2021/04/27	14	115.64	41	116.90	117.50	-27	13,151	-0.21%
2021/04/26	7.1	115.54	51	114.65	116.00	-43.9	13,150	-0.33%
2021/04/23	8.2	111.16	84	113.14	114.00	-75.8	13,240	-0.57%
2021/04/22	74	109.40	4.1	113.60	108.50	70	13,317	0.53%
2021/04/21	9	113.28	18	113.78	113.00	-9	13,471	-0.07%
2021/04/20	42	109.30	155	112.69	113.50	-113	14,059	-0.80%	大賣/鉅額交易
2021/04/19	17	109.44	7	111.00	109.00	10	13,917	0.07%
2021/04/16	76	108.53	15	108.60	109.00	61	13,986	0.44%
2021/04/15	18	107.47	74	107.64	108.00	-56	13,968	-0.40%
2021/04/14	191	104.61	24.1	104.73	103.50	166.9	13,741	1.21%	大買/鉅額交易
2021/04/13	21	106.84	316.6	107.74	110.50	-295.5	13,046	-2.27%	大賣/鉅額交易
2021/04/12	50.1	100.54	5	100.70	100.50	45.1	12,409	0.36%
2021/04/09	59	102.49	22	105.32	102.00	37	12,361	0.30%
2021/04/08	13	102.85	2.3	103.43	103.50	10.7	12,299	0.09%
2021/04/07	14	103.82	8	102.94	103.50	6	12,286	0.05%
2021/04/06	10	102.85	9.3	103.31	104.00	0.8	12,160	0.01%
2021/04/01	17	101.41	1	104.00	102.00	16	12,121	0.13%
2021/03/31	24.1	102.48	58	105.45	102.50	-33.9	12,079	-0.28%
2021/03/30	7	103.93	19	102.79	104.00	-12	11,983	-0.10%
2021/03/29	18	101.97	51	102.00	101.00	-33	11,903	-0.28%
2021/03/26	7	100.11	37.1	99.76	100.00	-30.1	11,787	-0.26%
2021/03/25	5	94.66	15	94.49	95.30	-10	11,555	-0.09%
2021/03/24	29	96.10	14	96.55	95.00	15	11,552	0.13%
2021/03/23	1	98.40	14	98.35	98.00	-13	11,515	-0.11%
2021/03/22	2	98.10	9	98.24	98.20	-7	11,591	-0.06%
2021/03/19	15	98.18	15	98.97	99.00	0	11,695	0.00%
2021/03/18	8	98.26	7	98.16	98.80	1	11,733	0.01%
2021/03/17	34	98.00	7	99.91	97.50	27	11,791	0.23%
2021/03/16	10	97.80	21	98.30	98.30	-11	11,767	-0.09%
2021/03/15	36.1	97.68	2	99.25	96.90	34.1	11,766	0.29%
2021/03/12	32	99.98	36	99.88	99.00	-4	11,760	-0.03%
2021/03/11	12.2	98.81	18	98.29	99.80	-5.8	11,676	-0.05%
2021/03/10	5	95.02	5	95.00	95.10	0	11,584	0.00%
2021/03/09	45	92.32	15	92.09	92.80	30	11,714	0.26%
2021/03/08	14	96.46	6	96.68	94.80	8	11,729	0.07%
2021/03/05	6	96.63	3	97.20	96.00	3	11,706	0.03%
2021/03/04	53.1	95.26	12	94.82	94.80	41.1	11,645	0.35%
2021/03/03	37	96.02	17.1	97.88	98.40	19.9	11,588	0.17%
2021/03/02	51	97.01	13	97.61	96.00	38	11,550	0.33%
2021/02/26	81.1	98.00	14	97.73	98.50	67.1	11,613	0.58%
2021/02/25	80	99.86	16	100.03	99.40	64	11,529	0.56%
2021/02/24	74	101.42	16	100.69	99.90	58	11,423	0.51%
2021/02/23	49	102.93	23	102.46	104.00	26	11,214	0.23%
2021/02/22	48.2	105.60	8	106.19	105.00	40.2	11,064	0.36%
2021/02/19	15.1	105.28	122	106.43	109.00	-106.9	10,826	-0.99%	大賣/鉅額交易
2021/02/18	34	99.68	74	100.21	99.90	-40	10,482	-0.38%
2021/02/17	30.1	96.62	67	98.26	99.00	-36.9	10,223	-0.36%
2021/02/05	31	91.51	163.2	91.28	92.50	-132.2	9,910	-1.33%	大賣/鉅額交易
2021/02/04	17	87.81	21	87.66	87.20	-4	9,619	-0.04%
2021/02/03	6	86.63	7	87.31	87.80	-1	9,657	-0.01%
2021/02/02	3	86.13	16	87.22	86.90	-13	9,768	-0.13%
2021/02/01	62	81.26	38	83.06	83.70	24	9,827	0.24%
2021/01/29	59	83.80	17	84.34	83.50	42	9,762	0.43%
2021/01/28	47	84.43	29	84.16	85.00	18	9,704	0.19%
2021/01/27	102	89.99	44.7	91.11	86.60	57.3	9,607	0.60%	大買/
2021/01/26	28	87.92	258	88.05	88.90	-230	8,815	-2.61%	大賣/鉅額交易
2021/01/25	76	83.37	7	83.23	83.00	69	8,410	0.82%
2021/01/22	15	84.51	9	85.04	85.40	6	8,974	0.07%
2021/01/21	20	84.45	55	84.67	84.70	-35	9,076	-0.39%
2021/01/20	91.1	83.76	25.7	83.25	83.50	65.5	8,986	0.73%
2021/01/19	5	85.42	15.8	85.68	86.10	-10.8	8,808	-0.12%
2021/01/18	27	84.94	6.1	85.79	85.00	21	8,757	0.24%
2021/01/15	16	84.63	24.3	84.44	85.60	-8.3	8,604	-0.10%
2021/01/14	96	85.55	64.3	85.01	84.50	31.8	8,485	0.37%
2021/01/13	81.1	85.15	139	86.36	85.00	-57.9	8,287	-0.70%	大賣/
2021/01/12	60	80.53	72.2	80.56	80.40	-12.2	7,614	-0.16%
2021/01/11	82	81.38	170	81.32	81.20	-88	7,571	-1.16%	大賣/
2021/01/08	16.3	79.06	121	79.12	79.30	-104.7	7,442	-1.41%	大賣/鉅額交易
2021/01/07	11	77.05	42	76.95	76.60	-31	7,268	-0.43%
2021/01/06	16	76.46	21	76.27	77.10	-5	7,283	-0.07%
2021/01/05	22	76.73	25	76.45	77.00	-3	7,245	-0.04%
2021/01/04	9	75.38	8	75.54	75.90	1	7,224	0.01%
2020/12/31	11	74.60	17	74.85	74.90	-6	7,241	-0.08%
2020/12/30	9	74.03	8	73.96	74.30	1	7,275	0.01%
2020/12/29	24	74.68	9	74.54	74.30	15	7,390	0.20%
2020/12/28	2	73.75	2	74.20	74.40	0	7,436	0.00%
2020/12/25	4	73.65	0.1	74.50	73.80	3.9	7,473	0.05%
2020/12/24	45	74.24	1	74.10	74.10	44	7,507	0.59%
2020/12/23	3	73.17	3	73.10	73.90	0	7,514	0.00%
2020/12/22	3	72.77	8	73.71	72.90	-5	7,618	-0.07%
2020/12/21	6	72.95	9	73.12	73.20	-3	7,670	-0.04%
2020/12/18	18	73.56	1	73.90	73.90	17	7,722	0.22%
2020/12/17	33	74.40	9	74.19	74.80	24	7,753	0.31%
2020/12/16	6	74.72	22	74.80	75.50	-16	7,721	-0.21%
2020/12/15	57	72.02	1	72.50	72.20	56	7,670	0.73%
2020/12/14	53	74.11	42	74.10	74.00	11	7,662	0.14%
2020/12/11	41	75.78	17	76.24	75.90	24	7,701	0.31%
2020/12/10	63	76.57	5	76.60	76.90	58	7,848	0.74%
2020/12/09	14	77.84	9	78.13	78.10	5	8,191	0.06%
2020/12/08	82	77.92	7	77.96	77.90	75	8,321	0.90%
2020/12/07	78	78.87	2	79.05	78.70	76	8,501	0.89%
2020/12/04	3	80.23	2	80.00	80.00	1	8,575	0.01%
2020/12/03	72	80.12	24	80.85	79.40	48	8,852	0.54%
2020/12/02	24	81.97	24	81.53	81.40	0	8,743	0.00%
2020/12/01	9	80.96	23	81.07	81.20	-14	8,685	-0.16%
2020/11/30	20	80.51	4	80.50	80.00	16	8,704	0.18%
2020/11/27	4	80.73	74	81.06	80.50	-70	8,900	-0.79%
2020/11/26	5	79.66	150	79.85	79.70	-145	8,874	-1.63%	大賣/鉅額交易
2020/11/25	127	80.34	35	79.68	78.80	92	8,844	1.04%	大買/
2020/11/24	20	78.44	10	78.68	78.20	10	8,696	0.11%
2020/11/23	28	77.52	1	77.90	77.90	27	8,686	0.31%
2020/11/20	46	78.25	2	78.80	78.10	44	8,725	0.50%
2020/11/19	12	78.58	4	78.62	78.30	8	8,769	0.09%
2020/11/18	8	79.04	9	78.89	79.00	-1	8,792	-0.01%
2020/11/17	42	79.15	32	78.92	78.40	10	8,856	0.11%
2020/11/16	15	79.33	4	79.78	80.00	11	8,982	0.12%
2020/11/13	12	78.94	58	79.72	80.00	-46	8,977	-0.51%
2020/11/12	83	77.78	23	77.34	77.90	60	8,812	0.68%
2020/11/11	34	79.37	1	82.30	79.30	33	8,769	0.38%
2020/11/10	28	81.63	41	82.26	81.50	-13	8,721	-0.15%
2020/11/09	38	79.81	196	79.93	81.20	-158	8,581	-1.84%	大賣/鉅額交易
2020/11/06	13	76.42	5	76.70	76.40	8	8,480	0.09%
2020/11/05	12	75.23	19	76.11	76.20	-7	8,621	-0.08%
2020/11/04	34	74.16	2	74.30	74.50	32	8,669	0.37%
2020/11/03	84	74.77	36	74.59	74.40	48	8,715	0.55%
2020/11/02	37	75.16	30	76.19	74.40	7	8,952	0.08%
2020/10/30	51	79.80	40	82.50	77.00	11	9,210	0.12%
2020/10/29	9	79.34	53	80.60	82.20	-44	8,724	-0.50%
2020/10/28	4	79.70	13	79.51	79.70	-9	8,906	-0.10%
2020/10/27	21	79.99	4	79.93	79.20	17	9,084	0.19%
2020/10/26	0	0.00	4	79.98	79.80	-4	9,134	-0.04%
2020/10/23	0	0.00	11	79.03	78.50	-11	9,187	-0.12%
2020/10/22	4	78.93	3	79.10	78.20	1	9,255	0.01%
2020/10/21	18	79.51	52	79.88	79.30	-34	9,303	-0.37%
2020/10/20	22	77.71	171	78.96	79.00	-149	9,350	-1.59%	大賣/鉅額交易
2020/10/19	11	76.35	24	76.91	77.40	-13	9,395	-0.14%
2020/10/16	53	76.26	59	76.11	74.60	-6	9,616	-0.06%
2020/10/15	2	73.80	11	73.55	74.00	-9	9,602	-0.09%
2020/10/14	12	74.83	5	74.58	74.00	7	9,700	0.07%
2020/10/13	0	0.00	26	74.11	74.60	-26	9,771	-0.27%
2020/10/12	31	73.57	14	73.34	73.70	17	9,904	0.17%
2020/10/08	21	72.96	2	72.90	73.30	19	10,358	0.18%
2020/10/07	15	72.16	5	72.76	72.50	10	10,564	0.09%
2020/10/06	7	72.09	7	72.99	71.60	0	10,551	0.00%
2020/10/05	29	70.53	2	70.55	70.30	27	10,596	0.25%
2020/09/30	49	71.12	10	71.61	72.20	39	10,813	0.36%
2020/09/29	23	72.42	0	0.00	71.60	23	10,897	0.21%
2020/09/28	13	73.92	1	73.90	73.60	12	11,013	0.11%
2020/09/25	49	74.80	11	74.05	73.50	38	11,383	0.33%
2020/09/24	18	75.94	18	75.89	77.00	0	11,378	0.00%
2020/09/23	39	77.49	9	77.65	77.10	30	11,523	0.26%
2020/09/22	30	78.81	10	79.63	78.40	20	11,824	0.17%
2020/09/21	7	80.83	0	0.00	80.20	7	12,041	0.06%
2020/09/18	1	81.20	1	80.80	81.00	0	12,102	0.00%
2020/09/17	28	81.42	12	81.33	81.20	16	12,176	0.13%
2020/09/16	7	82.81	18	82.65	82.50	-11	12,142	-0.09%
2020/09/15	34	82.50	15	82.32	81.80	19	12,032	0.16%
2020/09/14	51	82.87	33	83.19	82.30	18	11,863	0.15%
2020/09/11	32	81.93	29	82.38	82.60	3	11,536	0.03%
2020/09/10	45	82.56	76	82.61	80.60	-31	11,447	-0.27%
2020/09/09	56	78.49	4	79.48	80.00	52	11,298	0.46%
2020/09/08	12	80.38	146.5	82.13	80.40	-134.5	11,185	-1.20%	大賣/鉅額交易
2020/09/07	72	77.81	3	77.83	76.50	69	10,925	0.63%
2020/09/04	11	77.06	4	78.35	80.00	7	10,888	0.06%
2020/09/03	23	79.52	6	79.68	78.80	17	10,853	0.16%
2020/09/02	30	81.50	186	83.30	81.00	-156	10,827	-1.44%	大賣/鉅額交易
2020/09/01	3	77.33	4	78.23	79.30	-1	10,659	-0.01%
2020/08/31	1	77.40	2	78.45	77.30	-1	10,699	-0.01%
2020/08/28	17	76.26	1	77.00	75.70	16	10,724	0.15%
2020/08/27	11	77.53	2	77.85	77.50	9	10,847	0.08%
2020/08/26	17	78.59	3	78.50	77.80	14	11,057	0.13%
2020/08/25	5	78.96	2	78.75	78.60	3	11,147	0.03%
2020/08/24	3	76.10	3	76.47	77.40	0	11,216	0.00%
2020/08/21	6	76.45	3	76.33	76.30	3	11,306	0.03%
2020/08/20	68	76.22	17	76.78	76.10	51	11,481	0.44%
2020/08/19	65	80.76	13	80.66	80.10	52	11,606	0.45%
2020/08/18	3	81.43	5	81.62	81.80	-2	11,833	-0.02%
2020/08/17	11	82.14	4	81.98	81.30	7	11,855	0.06%
2020/08/14	18	80.81	6	81.67	82.50	12	11,961	0.10%
2020/08/13	35	81.19	7	81.11	81.40	28	11,960	0.23%
2020/08/12	54	82.44	14	82.37	82.40	40	11,965	0.33%
2020/08/11	14	84.09	19	84.29	83.70	-5	11,990	-0.04%
2020/08/10	12	82.84	8.4	82.69	81.70	3.6	11,937	0.03%
2020/08/07	26	83.52	9	83.68	83.30	17	12,036	0.14%
2020/08/06	57	86.14	67	86.17	84.80	-10	12,091	-0.08%
2020/08/05	20	83.04	239	83.85	84.60	-219	11,944	-1.83%	大賣/鉅額交易
2020/08/04	28	78.41	13	78.37	78.30	15	11,782	0.13%
2020/08/03	22	77.99	19	78.84	79.10	3	11,873	0.03%
2020/07/31	4	74.65	75	74.09	75.00	-71	11,984	-0.59%
2020/07/30	45	71.69	11	71.75	71.60	34	12,137	0.28%
2020/07/29	88	73.14	18	73.82	74.50	70	12,215	0.57%
2020/07/28	81	74.62	4	74.58	73.50	77	12,280	0.63%
2020/07/27	28	74.33	23	75.13	75.00	5	12,325	0.04%
2020/07/24	11	75.17	24	75.34	75.10	-13	12,340	-0.11%
2020/07/23	7	75.46	12.4	75.72	76.20	-5.4	12,447	-0.04%
2020/07/22	26	75.55	26	75.22	75.20	0	12,515	0.00%
2020/07/21	14	71.67	9	71.76	72.60	5	12,633	0.04%
2020/07/20	9	68.87	27.1	70.02	70.80	-18.1	12,703	-0.14%
2020/07/17	45	68.34	7	68.86	68.00	38	12,915	0.29%
2020/07/16	31	70.34	12	70.32	69.50	19	13,172	0.14%
2020/07/15	54	71.70	77	72.15	71.00	-23	13,437	-0.17%
2020/07/14	26	69.27	142	69.83	69.20	-116	13,526	-0.86%	大賣/鉅額交易
2020/07/13	62	68.15	1.1	67.62	67.80	60.9	13,692	0.44%
2020/07/10	38	67.62	20	68.24	67.60	18	13,861	0.13%
2020/07/09	8	70.11	33	70.61	70.30	-25	14,017	-0.18%
2020/07/08	54	67.41	22.2	67.39	68.40	31.8	13,902	0.23%
2020/07/07	22	66.58	17	65.84	65.20	5	13,792	0.04%
2020/07/06	29	67.78	64	68.99	67.10	-35	13,694	-0.26%
2020/07/03	13	65.62	14	66.21	65.00	-1	13,380	-0.01%
2020/07/02	12.2	65.72	44	65.93	66.10	-31.8	13,427	-0.24%
2020/07/01	50	64.28	80	65.22	64.40	-30	13,283	-0.23%
2020/06/30	36	62.56	104	62.01	63.60	-68	12,952	-0.52%	大賣/
2020/06/29	1	59.20	32	60.62	60.50	-31	12,820	-0.24%
2020/06/24	27.5	59.50	17	60.11	60.30	10.5	12,768	0.08%
2020/06/23	13	59.96	0	0.00	60.30	13	12,731	0.10%
2020/06/22	20	59.53	3	59.60	59.40	17	12,684	0.13%
2020/06/19	22	59.67	6	59.95	59.20	16	12,767	0.13%
2020/06/18	20	60.43	27	60.87	60.30	-7	12,779	-0.05%
2020/06/17	16	59.59	12	60.28	60.00	4	12,742	0.03%
2020/06/16	7	59.77	40	59.81	59.60	-33	12,743	-0.26%
2020/06/15	5	57.84	6	57.75	57.00	-1	12,766	-0.01%
2020/06/12	44	56.98	35	57.95	57.80	9	12,908	0.07%
2020/06/11	5	58.44	6	58.77	57.80	-1	13,006	-0.01%
2020/06/10	24	59.76	5	59.74	59.90	19	13,216	0.14%
2020/06/09	13	60.10	42	60.05	59.70	-29	13,447	-0.22%
2020/06/08	54	60.31	22	60.34	59.60	32	13,808	0.23%
2020/06/05	34	61.62	16	60.92	60.90	18	14,205	0.13%
2020/06/04	7	61.09	13	61.25	60.70	-6	14,240	-0.04%
2020/06/03	12	61.42	35	60.80	60.60	-23	14,281	-0.16%
2020/06/02	134	60.89	66	60.47	60.20	68	14,234	0.48%	大買/
2020/06/01	42	60.28	42	60.31	61.50	0	14,121	0.00%
2020/05/29	23	58.27	32	59.03	58.70	-9	14,067	-0.06%
2020/05/28	35	59.21	19	59.34	58.50	16	14,288	0.11%
2020/05/27	79	59.79	156	60.09	59.80	-77	14,419	-0.53%	大賣/
2020/05/26	60	59.15	54	59.29	58.50	6	14,268	0.04%
2020/05/25	23	57.92	82	58.11	58.80	-59	14,013	-0.42%
2020/05/22	37	55.35	7	55.30	55.00	30	13,773	0.22%
2020/05/21	18	55.24	35	55.31	56.00	-17	13,804	-0.12%
2020/05/20	8	54.76	16	54.82	54.50	-8	13,746	-0.06%
2020/05/19	45	55.81	3	55.40	55.30	42	13,766	0.31%
2020/05/18	24	56.08	18.3	55.73	55.60	5.7	13,818	0.04%
2020/05/15	33	56.27	11	56.40	57.00	22	13,803	0.16%
2020/05/14	34	57.02	22	57.53	55.90	12	13,718	0.09%
2020/05/13	15	58.39	5	58.58	58.00	10	13,535	0.07%
2020/05/12	38	58.91	31	58.98	59.70	7	13,396	0.05%
2020/05/11	28	58.18	21.3	58.22	58.70	6.7	13,232	0.05%
2020/05/08	27	57.10	22.1	56.97	56.80	5	12,971	0.04%
2020/05/07	100	56.85	56.2	57.48	58.30	43.8	12,729	0.34%
2020/05/06	58	59.59	23	59.23	58.20	35	12,280	0.29%
2020/05/05	66	61.83	22	61.35	61.00	44	11,905	0.37%
2020/05/04	43	62.17	28.1	62.21	62.10	14.9	11,699	0.13%
2020/04/30	18	64.95	31	65.68	64.70	-13	11,530	-0.11%
2020/04/29	32	64.83	43.2	64.76	65.20	-11.2	11,381	-0.10%
2020/04/28	35	65.23	49	65.53	64.60	-14	11,278	-0.12%
2020/04/27	15	63.71	39	64.10	63.30	-24	11,074	-0.22%
2020/04/24	72	63.85	50	63.76	63.10	22	10,867	0.20%
2020/04/23	20	62.21	44	62.45	63.20	-24	10,455	-0.23%
2020/04/22	74.1	62.29	44	62.53	62.80	30.1	10,301	0.29%
2020/04/21	45	63.45	43	64.37	62.70	2	9,967	0.02%
2020/04/20	100	66.23	100	66.66	67.50	0	9,620	0.00%
2020/04/17	96	63.17	135	63.74	62.60	-39	9,177	-0.42%	大賣/
2020/04/16	23	57.35	70.7	59.92	60.50	-47.7	8,585	-0.56%
2020/04/15	75	53.90	55	54.20	55.00	20	8,142	0.25%
2020/04/14	34	51.80	87	52.63	53.60	-53	7,906	-0.67%
2020/04/13	36	48.61	86	49.76	49.75	-50	7,571	-0.66%
2020/04/10	31	47.85	26	47.85	48.00	5	7,409	0.07%
2020/04/09	29	47.67	71	47.05	47.35	-42	7,446	-0.56%
2020/04/08	44	47.98	5	48.31	47.75	39	7,427	0.53%
2020/04/07	14	46.79	247	47.38	48.00	-233	7,403	-3.15%	大賣/鉅額交易
2020/04/06	44	44.21	8	44.46	44.55	36	7,292	0.49%
2020/04/01	47	44.07	64	43.96	44.00	-17	7,271	-0.23%
2020/03/31	61	42.90	108	43.81	44.00	-47	7,377	-0.64%	大賣/
2020/03/30	30	42.13	14	42.41	42.50	16	7,223	0.22%
2020/03/27	71	42.64	65	41.82	41.65	6	7,201	0.08%
2020/03/26	39	42.35	35	42.01	42.75	4	7,160	0.06%
2020/03/25	64	42.13	3	42.35	42.25	61	7,277	0.84%
2020/03/24	15	41.20	50	41.00	41.10	-35	7,223	-0.48%
2020/03/23	52	38.67	0	0.00	38.65	52	7,214	0.72%
2020/03/20	21	38.29	40	39.07	38.65	-19	7,303	-0.26%
2020/03/19	54	37.05	8	37.38	36.15	46	7,286	0.63%
2020/03/18	70	41.47	26	41.87	40.10	44	7,214	0.61%
2020/03/17	46	42.99	6	43.01	42.50	40	7,254	0.55%
2020/03/16	10	45.01	31	45.13	44.00	-21	7,283	-0.29%
2020/03/13	84	43.35	13	43.56	43.00	71	7,539	0.94%
2020/03/12	103	48.50	6	49.31	47.35	97	7,367	1.32%	大買/
2020/03/11	35	51.70	190	51.77	52.60	-155	7,030	-2.20%	大賣/鉅額交易
2020/03/10	51	48.04	23	48.05	48.50	28	6,674	0.42%
2020/03/09	31	48.32	39	48.28	47.55	-8	6,638	-0.12%
2020/03/06	13	49.19	103	49.27	49.85	-90	6,833	-1.32%	大賣/
2020/03/05	2	49.68	27	49.54	49.60	-25	7,229	-0.35%
2020/03/04	10	48.43	30	48.63	48.50	-20	7,213	-0.28%
2020/03/03	153	48.76	13	48.33	47.90	140	7,165	1.95%	大買/鉅額交易
2020/03/02	66	48.96	57.5	49.06	50.50	8.5	6,855	0.12%
2020/02/27	2	47.68	41	48.04	47.45	-39	6,627	-0.59%
2020/02/26	29	47.05	5	47.27	46.80	24	6,515	0.37%
2020/02/25	7	47.91	8	48.14	48.45	-1	6,464	-0.02%
2020/02/24	3	47.10	42	48.15	48.30	-39	6,418	-0.61%
2020/02/21	12	47.96	7	48.20	47.50	5	6,327	0.08%
2020/02/20	7	47.66	47	47.84	48.00	-40	6,224	-0.64%
2020/02/19	43	47.58	82	47.51	47.15	-39	6,098	-0.64%
2020/02/18	8	46.54	46	46.28	47.00	-38	5,964	-0.64%
2020/02/17	10	44.50	2	44.83	45.50	8	5,836	0.14%
2020/02/14	8	43.62	16	43.93	44.00	-8	5,766	-0.14%
2020/02/12	15	43.12	0	0.00	43.20	15	5,698	0.26%
2020/02/11	15	42.60	5	42.60	42.75	10	5,724	0.17%
2020/02/10	9	41.96	3	42.10	42.25	6	5,738	0.10%
2020/02/07	14	43.23	0	0.00	42.90	14	5,749	0.24%
2020/02/06	0	0.00	5	44.36	44.40	-5	5,733	-0.09%
2020/02/05	18	43.71	2	43.80	43.95	16	5,740	0.28%
2020/02/04	30	43.83	25	43.83	44.05	5	5,734	0.09%
2020/02/03	13	42.15	3	42.30	43.80	10	5,756	0.17%
2020/01/31	25	43.02	6	43.10	43.65	19	5,725	0.33%
2020/01/30	38	42.93	6	42.54	43.10	32	5,689	0.56%
2020/01/20	50	46.13	8	46.51	46.55	42	5,648	0.74%
2020/01/17	46	46.35	21	46.27	46.00	25	5,626	0.44%
2020/01/16	17	45.92	66	45.81	46.65	-49	5,574	-0.88%
2020/01/15	16	46.83	20	46.71	46.55	-4	5,494	-0.07%
2020/01/14	48	47.51	35	47.37	47.15	13	5,475	0.24%
2020/01/13	49	47.22	5	47.45	47.10	44	5,408	0.81%
2020/01/10	8	47.16	40	47.30	47.35	-32	5,402	-0.59%
2020/01/09	20	47.16	2	47.33	46.90	18	5,394	0.33%
2020/01/08	30	47.00	6	47.05	46.85	24	5,490	0.44%
2020/01/07	37	46.46	22	46.55	46.70	15	5,491	0.27%
2020/01/06	10	46.25	2.1	46.80	46.70	7.9	5,459	0.15%
2020/01/03	43	47.53	25	47.14	47.30	18	5,427	0.33%
2020/01/02	2	47.35	35	48.02	48.25	-33	5,338	-0.62%
2019/12/31	11	47.89	45	48.02	47.30	-34	5,272	-0.64%
2019/12/30	11	47.81	11	48.18	48.35	0	5,204	0.00%
2019/12/27	66	47.53	52.1	47.77	48.20	13.9	5,152	0.27%
2019/12/26	48	47.77	85	48.20	47.15	-37	5,074	-0.73%
2019/12/25	20	47.60	43	47.42	47.60	-23	4,899	-0.47%
2019/12/24	2	46.90	45	47.13	47.25	-43	4,880	-0.88%
2019/12/23	6	46.32	57	46.71	46.90	-51	4,849	-1.05%
2019/12/20	49	46.95	55	46.91	46.50	-6	4,800	-0.12%
2019/12/19	4	47.25	7	47.69	47.90	-3	4,662	-0.06%
2019/12/18	31	47.46	8	47.49	47.30	23	4,607	0.50%
2019/12/17	5	48.31	50	48.41	48.00	-45	4,553	-0.99%
2019/12/16	9	47.68	14	47.84	47.55	-5	4,401	-0.11%
2019/12/13	84	46.90	76	46.93	46.90	8	4,309	0.19%
2019/12/12	89	48.00	36	47.85	47.80	53	4,222	1.26%
2019/12/11	104	47.58	28	47.49	47.90	76	4,013	1.89%	大買/
2019/12/10	93	46.38	135	46.92	47.80	-42	3,795	-1.11%	大賣/
2019/12/09	24	44.77	45	44.43	44.05	-21	3,261	-0.64%
2019/12/06	25	44.31	31	43.59	43.95	-6	3,164	-0.19%
2019/12/05	63	44.59	64	44.41	44.80	-1	3,070	-0.03%
2019/12/04	15	43.77	8	43.98	44.20	7	2,978	0.24%
2019/12/03	26	44.32	37	44.25	44.05	-11	2,899	-0.38%
2019/12/02	62	42.69	177	42.97	44.30	-115	2,609	-4.41%	大賣/鉅額交易
2019/11/29	16	39.93	38	40.86	40.95	-22	2,316	-0.95%
2019/11/28	37.3	40.03	3	40.02	40.10	34.3	2,249	1.53%
2019/11/27	10	38.94	45	39.29	39.55	-35	2,165	-1.62%
2019/11/26	69	38.91	11	38.95	38.90	58	2,150	2.70%
2019/11/25	31	38.42	10	38.30	37.95	21	2,133	0.98%
2019/11/22	19	38.31	0	0.00	38.30	19	2,265	0.84%
2019/11/21	5	38.40	0	0.00	38.30	5	2,400	0.21%
2019/11/19	1	38.60	5	38.35	38.35	-4	2,730	-0.15%
2019/11/18	1	38.40	11	38.31	38.35	-10	2,742	-0.36%
2019/11/15	0	0.00	40	38.35	38.35	-40	2,753	-1.45%
2019/11/14	14	38.35	0	0.00	38.20	14	2,777	0.50%
2019/11/13	20	38.65	0	0.00	38.70	20	2,823	0.71%
2019/11/11	17	38.49	2	38.90	38.45	15	2,952	0.51%
2019/11/08	3	38.70	6	39.15	39.40	-3	2,966	-0.10%
2019/11/07	20	38.94	24	38.86	38.90	-4	2,967	-0.13%
2019/11/06	32	38.67	2	38.60	38.55	30	2,981	1.01%
2019/11/05	10	38.10	1	38.25	38.45	9	2,999	0.30%
2019/11/04	2	38.10	2	38.13	38.05	0	3,001	0.00%
2019/11/01	8	37.61	9	37.81	37.85	-1	2,988	-0.03%
2019/10/31	10	37.49	3	37.45	37.40	7	3,003	0.23%
2019/10/30	2	38.28	0	0.00	38.40	2	2,962	0.07%
2019/10/29	0	0.00	1	38.65	38.25	-1	2,973	-0.03%
2019/10/28	7	38.44	20	38.60	38.30	-13	2,990	-0.43%
2019/10/25	10	39.00	0	0.00	39.00	10	2,989	0.33%
2019/10/24	10	39.00	1	39.00	39.00	9	3,077	0.29%
2019/10/23	3	39.12	6	39.28	39.00	-3	3,103	-0.10%
2019/10/22	0	0.00	11	39.29	39.20	-11	3,100	-0.35%
2019/10/18	5	38.60	0	0.00	38.90	5	3,121	0.16%
2019/10/17	1	39.00	3	38.93	38.95	-2	3,090	-0.06%
2019/10/16	18	40.31	11	40.51	39.35	7	3,069	0.23%
2019/10/15	11	38.83	5	38.75	38.40	6	2,957	0.20%
2019/10/14	5	39.05	0	0.00	39.20	5	2,940	0.17%
2019/10/09	1	38.45	10	38.40	38.50	-9	2,924	-0.31%
2019/10/08	1	39.05	6	38.98	39.00	-5	2,927	-0.17%
2019/10/07	2	39.18	1	39.20	39.15	1	2,922	0.03%
2019/10/04	8	38.87	1	38.95	38.90	7	2,917	0.24%
2019/10/03	1	39.00	0	0.00	39.00	1	2,912	0.03%
2019/10/01	1	38.75	0	0.00	39.15	1	2,886	0.03%
2019/09/27	10	38.98	11	39.00	38.95	-1	2,873	-0.03%
2019/09/26	0	0.00	1	39.95	39.95	-1	2,859	-0.03%
2019/09/25	6	40.28	1	39.90	39.90	5	2,859	0.17%
2019/09/24	17	40.82	30	40.88	40.55	-13	2,847	-0.46%
2019/09/23	17	40.71	0	0.00	40.75	17	2,810	0.60%
2019/09/20	12	40.25	0	0.00	40.60	12	2,802	0.43%
2019/09/18	0	0.00	2	40.10	40.05	-2	2,755	-0.07%
2019/09/17	21	39.70	1	39.80	39.45	20	2,736	0.73%
2019/09/16	2	40.35	0	0.00	40.20	2	2,700	0.07%
2019/09/12	10	40.35	11	40.25	40.35	-1	2,684	-0.04%
2019/09/11	1	40.45	1	40.35	40.20	0	2,671	0.00%
2019/09/10	6	40.54	2	40.35	40.55	4	2,655	0.15%
2019/09/09	5	40.50	10	40.50	40.50	-5	2,628	-0.19%
2019/09/06	8	40.11	2	40.15	40.00	6	2,591	0.23%
2019/09/05	10	40.95	2	41.10	40.95	8	2,517	0.32%
2019/09/04	1	41.00	5	41.00	40.90	-4	2,472	-0.16%
2019/09/03	19	41.38	16	41.41	40.90	3	2,420	0.12%
2019/09/02	3	39.80	24	40.52	41.25	-21	2,180	-0.96%
2019/08/30	2	40.15	2	40.05	39.85	0	2,114	0.00%
2019/08/29	3	40.18	1	40.20	39.95	2	2,089	0.10%
2019/08/28	11	39.67	3	39.60	39.70	8	2,049	0.39%
2019/08/27	5	40.24	0	0.00	39.45	5	2,008	0.25%
2019/08/26	1	39.70	17	39.40	39.10	-16	1,855	-0.86%
2019/08/23	32	40.47	42	40.79	38.60	-10	1,693	-0.59%
2019/08/22	12	39.23	26	39.36	40.45	-14	1,428	-0.98%
2019/08/21	28	38.92	4	38.95	39.00	24	1,323	1.81%
2019/08/20	1	38.40	0	0.00	38.10	1	1,279	0.08%
2019/08/19	0	0.00	52	37.90	38.70	-52	1,263	-4.12%
2019/08/16	14	38.49	21	38.22	38.10	-7	1,244	-0.56%
2019/08/15	9	37.66	23	38.00	37.85	-14	1,196	-1.17%
2019/08/14	22	39.62	3	39.60	39.55	19	1,126	1.69%
2019/08/13	10	39.41	3.6	39.67	39.70	6.4	1,077	0.59%
2019/08/12	0	0.00	38	39.60	39.70	-38	1,050	-3.62%
2019/08/08	50	39.08	13	39.17	39.35	37	1,008	3.67%
2019/08/07	50	38.40	56	38.84	38.65	-6	971	-0.62%
2019/08/06	20	38.00	0	0.00	37.90	20	933	2.14%
2019/08/05	1	37.20	0	0.00	37.20	1	921	0.11%
2019/08/02	12	37.07	4	37.34	37.60	8	925	0.86%
2019/08/01	0	0.00	2	38.60	38.20	-2	917	-0.22%
2019/07/31	6	38.20	18	38.59	38.40	-12	925	-1.30%
2019/07/30	40	38.54	10	38.31	38.65	30	986	3.04%
2019/07/29	9	39.08	19	38.87	39.25	-10	981	-1.02%
2019/07/26	4	38.01	39	39.18	38.00	-35	959	-3.65%
2019/07/25	10	38.25	11	38.41	38.40	-1	868	-0.12%
2019/07/24	0	0.00	1	37.30	37.50	-1	848	-0.12%
2019/07/22	2	37.20	1	37.40	37.25	1	892	0.11%
2019/07/19	1	36.35	0	0.00	36.40	1	913	0.11%
2019/07/18	0	0.00	3	36.30	36.20	-3	1,015	-0.30%
2019/07/17	4	36.30	6	36.31	36.20	-2	1,017	-0.20%
2019/07/15	1	36.05	0	0.00	36.05	1	1,033	0.10%
2019/07/12	6	35.40	1	36.20	36.05	5	1,040	0.48%
2019/07/11	7	35.40	0	0.00	35.40	7	1,047	0.67%
2019/07/08	0	0.00	0.1	35.50	35.40	-0.1	1,083	-0.01%
2019/07/02	1	35.20	0	0.00	35.10	1	1,113	0.09%
2019/06/28	1	34.90	0	0.00	34.80	1	1,111	0.09%
2019/06/27	0	0.00	2	34.35	35.00	-2	1,119	-0.18%
2019/06/26	0	0.00	2	34.50	34.50	-2	1,116	-0.18%
2019/06/24	3	34.97	6	34.80	35.10	-3	1,125	-0.27%
2019/06/21	2	34.40	0	0.00	34.25	2	1,122	0.18%
2019/06/20	0	0.00	1	34.45	34.55	-1	1,117	-0.09%
2019/06/19	0	0.00	1	34.00	33.95	-1	1,113	-0.09%
2019/06/18	1	33.70	0	0.00	33.60	1	1,113	0.09%
2019/06/13	2	33.55	1	33.55	33.55	1	1,122	0.09%
2019/06/12	10	33.70	0	0.00	33.70	10	1,121	0.89%
2019/06/11	1	33.70	0	0.00	33.65	1	1,120	0.09%
2019/06/10	0	0.00	1	33.65	33.70	-1	1,118	-0.09%
2019/06/05	3	33.23	0	0.00	33.60	3	1,112	0.27%
2019/05/31	0	33.80	0	0.00	33.55	0	1,095	0.00%
2019/05/27	2	33.15	0	0.00	33.20	2	1,077	0.19%
2019/05/24	5	32.95	0	0.00	33.00	5	1,074	0.47%
2019/05/23	2	33.20	2	33.25	33.20	0	1,067	0.00%
2019/05/22	4	34.10	0	0.00	34.05	4	1,058	0.38%
2019/05/21	6	33.18	2	33.50	33.65	4	1,049	0.38%
2019/05/20	1	34.15	2	34.10	34.20	-1	1,032	-0.10%
2019/05/17	1	34.65	0	0.00	34.70	1	1,021	0.10%
2019/05/15	0	0.00	3	35.87	36.15	-3	1,000	-0.30%
2019/05/14	10	34.78	2	35.40	35.50	8	995	0.80%
2019/05/13	0	0.00	1	35.55	35.50	-1	980	-0.10%
2019/05/10	0	0.00	2	36.60	36.45	-2	970	-0.21%
2019/05/09	24	36.14	2	37.20	36.10	22	953	2.31%
2019/05/08	2	37.45	2	37.65	37.45	0	928	0.00%
2019/05/07	1	38.35	6	38.27	38.20	-5	910	-0.55%
2019/05/06	5	36.34	0	0.00	36.55	5	824	0.61%
2019/05/03	0	0.00	3	37.08	36.75	-3	793	-0.38%
2019/05/02	0	0.00	1	36.50	36.65	-1	764	-0.13%
2019/04/29	4	36.16	1	35.65	35.60	3	726	0.41%
2019/04/25	4	36.50	0	0.00	36.60	4	658	0.61%
2019/04/24	14	35.76	15	36.60	36.95	-1	614	-0.16%
2019/04/23	1	34.40	1	34.60	34.70	0	503	0.00%
2019/04/22	1	35.60	33	35.53	34.80	-32	494	-6.47%
2019/04/19	0	0.00	2	34.80	35.20	-2	478	-0.42%
2019/04/18	0	0.00	2	34.55	34.50	-2	457	-0.44%
2019/04/17	2	34.75	0	0.00	34.80	2	443	0.45%
2019/04/16	1	34.25	0	34.60	34.60	1	419	0.23%
2019/04/15	4	34.81	10	35.21	34.60	-6	406	-1.48%
2019/04/12	0	0.00	1	34.30	34.30	-1	378	-0.26%
2019/04/11	0	0.00	2	33.95	34.05	-2	359	-0.56%
2019/04/10	3	33.85	4	33.83	33.85	-1	344	-0.29%
2019/04/09	0	0.00	2	33.15	33.80	-2	332	-0.60%
2019/04/08	0	0.00	5	32.94	33.00	-5	313	-1.59%
2019/04/02	1	32.35	0	0.00	32.30	1	287	0.35%
2019/04/01	11	32.24	0.1	32.20	32.20	11	274	3.98%
2019/03/28	3	32.22	0	0.00	32.30	3	248	1.21%
2019/03/27	1	32.80	0	0.00	32.80	1	237	0.42%
2019/03/26	1.2	33.44	0	0.00	33.40	1.2	223	0.56%
2019/03/21	0.2	34.05	5	34.00	34.05	-4.8	216	-2.21%
2019/03/20	0	34.00	5	34.00	34.00	-5	213	-2.34%
2019/03/19	0	33.65	0	0.00	33.50	0	200	0.00%
2019/03/18	1.3	33.56	0	0.00	33.55	1.3	200	0.63%
2019/03/15	1	33.80	0	0.00	33.80	1	201	0.50%
2019/03/14	3	33.85	0	0.00	33.85	3	201	1.49%
2019/03/12	0	0.00	1	33.95	34.00	-1	210	-0.48%
2019/03/08	0	34.05	0	0.00	34.05	0	222	0.00%
2019/03/07	1	33.90	0.2	34.30	33.95	0.8	229	0.36%
2019/03/06	1	33.85	5	34.10	34.10	-4	232	-1.74%
2019/03/05	1.1	34.00	0	0.00	33.90	1.1	229	0.48%
2019/02/27	0	0.00	3	34.45	33.95	-3	231	-1.30%
2019/02/20	0	0.00	19	34.25	34.25	-19	225	-8.41%
2019/02/19	0	0.00	4	34.00	33.95	-4	229	-1.74%
2019/02/15	0	0.00	6	34.17	34.00	-6	232	-2.58%
2019/02/14	0	0.00	1	33.80	33.95	-1	231	-0.43%
2019/02/12	3	32.95	0	0.00	33.30	3	231	1.30%
2019/02/11	0	0.00	0.5	33.10	33.10	-0.5	230	-0.22%
2019/01/30	3	33.85	2	34.10	33.80	1	227	0.44%
2019/01/29	0	0.00	1	33.95	34.10	-1	226	-0.44%
2019/01/24	3	33.30	0	0.00	33.05	3	221	1.35%
2019/01/23	0	0.00	0	33.50	33.05	0	225	0.00%
2019/01/22	1	33.50	0	0.00	33.50	1	228	0.44%
2019/01/17	0	0.00	1	32.95	33.20	-1	240	-0.42%
2019/01/16	4	32.53	1	32.50	32.50	3	234	1.28%
2019/01/04	0	0.00	6	31.98	31.95	-6	260	-2.31%
2019/01/02	0	0.00	5	32.59	32.20	-5	279	-1.79%
2018/12/28	15	32.40	2	32.30	32.40	13	281	4.62%
2018/12/27	4	32.05	0	0.00	32.05	4	284	1.41%
2018/12/21	5	32.10	0	0.00	32.00	5	290	1.72%
2018/12/14	0	0.00	15	33.29	33.10	-15	295	-5.07%
2018/12/11	0	0.00	2	32.00	32.00	-2	293	-0.68%
2018/12/10	3	32.05	0	0.00	32.25	3	291	1.03%
2018/12/07	1	32.60	0	0.00	32.90	1	289	0.35%
2018/12/06	3	32.78	0	0.00	32.20	3	291	1.03%
2018/12/05	4	33.40	0	0.00	33.50	4	288	1.38%
2018/12/04	0	0.00	2	34.50	33.95	-2	291	-0.69%
2018/12/03	5	34.65	0	0.00	34.60	5	290	1.72%
2018/11/30	1	34.20	2	34.00	34.75	-1	284	-0.35%
2018/11/29	15	33.94	0	0.00	33.95	15	277	5.41%
2018/11/28	0	0.00	5	33.60	33.60	-5	274	-1.82%
2018/11/26	1	33.55	0	0.00	33.20	1	275	0.36%
2018/11/21	1	32.90	0	0.00	33.25	1	285	0.35%
2018/11/19	0	0.00	5	33.50	33.50	-5	283	-1.76%
2018/11/16	0	0.00	2	32.90	33.00	-2	279	-0.72%
2018/11/14	2	31.60	0	0.00	31.75	2	274	0.73%
2018/11/13	1	31.25	0	0.00	31.60	1	274	0.36%
2018/10/31	1	30.55	0	0.00	30.90	1	330	0.30%
2018/10/30	0	0.00	5	30.05	30.10	-5	333	-1.50%
2018/10/12	0	0.00	4	32.80	32.80	-4	320	-1.25%
2018/10/11	2	32.75	0	0.00	32.50	2	317	0.63%
2018/10/04	0	0.00	1	34.30	34.40	-1	293	-0.34%
2018/09/28	1	34.25	0	0.00	34.20	1	299	0.33%
2018/09/25	2	34.10	1	34.35	34.15	1	310	0.32%
2018/09/21	1	34.15	0	0.00	34.30	1	315	0.32%
2018/09/17	0	0.00	5	34.25	34.15	-5	383	-1.31%
2018/09/10	10	34.10	0	0.00	34.00	10	392	2.55%
2018/09/07	1	34.85	0	0.00	34.90	1	400	0.25%
2018/09/04	0.5	35.95	0	0.00	35.95	0.5	437	0.11%
2018/09/03	0	0.00	1	36.10	36.00	-1	440	-0.23%
2018/08/29	0	0.00	0.1	36.00	36.00	-0.1	443	-0.02%
2018/08/17	3	35.15	0	0.00	35.15	3	475	0.63%
2018/08/15	25	34.88	0	0.00	34.80	25	473	5.28%
2018/08/14	10	37.23	0	0.00	37.50	10	460	2.17%
2018/08/13	1	37.40	0	0.00	37.50	1	444	0.23%
2018/08/08	2	37.93	6	38.10	37.95	-4	424	-0.94%
2018/08/07	0	0.00	6	38.20	38.00	-6	422	-1.42%
2018/08/03	1	37.75	0	0.00	38.00	1	423	0.24%
2018/08/02	1	37.70	0	0.00	37.55	1	425	0.23%
2018/08/01	2	38.00	0	0.00	38.00	2	427	0.47%
2018/07/13	0	0.00	1	36.85	36.90	-1	472	-0.21%
2018/07/09	0	0.00	1	36.25	36.15	-1	504	-0.20%
2018/07/06	1	36.50	1	36.30	36.05	0	505	0.00%
2018/06/29	14	38.90	3	38.92	38.15	11	496	2.21%
2018/06/28	1	38.20	1	38.30	38.55	0	444	0.00%
2018/06/25	1	36.75	0	0.00	36.85	1	431	0.23%
2018/06/22	0	0.00	0.2	37.00	36.70	-0.2	432	-0.04%
2018/06/20	3	37.08	0	0.00	36.95	3	430	0.70%
2018/06/19	3	37.35	0	0.00	37.30	3	428	0.70%
2018/06/15	1	37.70	0	0.00	37.15	1	429	0.23%
2018/06/14	0	0.00	2	38.65	37.90	-2	417	-0.48%
2018/06/13	3	37.85	0	0.00	37.80	3	382	0.78%
2018/06/12	1	37.60	0	0.00	37.50	1	385	0.26%
2018/06/06	1	37.85	0	0.00	37.90	1	391	0.26%
2018/06/01	2	37.90	1	37.55	38.00	1	416	0.24%
2018/05/29	1	38.20	0	0.00	38.40	1	417	0.24%
2018/05/28	0	0.00	1	37.95	37.95	-1	410	-0.24%
2018/05/24	0	0.00	2	36.65	36.95	-2	396	-0.50%
2018/05/22	0	0.00	1	36.75	36.65	-1	409	-0.24%
2018/05/21	0	0.00	4	36.50	36.65	-4	416	-0.96%
2018/05/18	2	36.50	0	0.00	36.40	2	424	0.47%
2018/05/14	0	0.00	5	37.19	37.20	-5	488	-1.02%
2018/05/11	3	36.70	0	0.00	36.60	3	496	0.60%
2018/05/10	1	36.60	0	0.00	36.75	1	506	0.20%
2018/05/09	2.2	37.17	2	37.15	36.90	0.2	507	0.05%
2018/05/07	0	0.00	1	36.65	36.90	-1	521	-0.19%
2018/05/04	0	0.00	1	36.30	36.50	-1	530	-0.19%
2018/05/02	4	36.08	0	0.00	36.30	4	563	0.71%
2018/04/30	3	35.70	0	0.00	35.65	3	570	0.53%
2018/04/27	3	36.00	0	0.00	36.00	3	577	0.52%
2018/04/26	0	0.00	2	36.15	36.00	-2	606	-0.33%
2018/04/25	1	35.85	0	0.00	36.05	1	640	0.16%
2018/04/24	0	0.00	5	36.55	36.20	-5	846	-0.59%
2018/04/20	3	37.43	0	0.00	37.35	3	897	0.33%
2018/04/19	5	37.70	0	0.00	37.70	5	890	0.56%
2018/04/18	0	0.00	1	37.60	37.70	-1	887	-0.11%
2018/04/17	1.2	38.04	1.6	37.71	37.60	-0.4	881	-0.04%
2018/04/16	3	38.22	0	0.00	38.05	3	872	0.34%
2018/04/13	0	0.00	2	38.88	38.75	-2	863	-0.23%
2018/04/11	5	38.70	0	0.00	38.75	5	866	0.58%
2018/04/10	0.4	38.90	0	0.00	38.70	0.4	874	0.04%
2018/04/09	1	38.95	0	0.00	38.95	1	878	0.11%
2018/03/30	1	39.30	0	0.00	39.40	1	882	0.11%
2018/03/29	0	0.00	1	38.80	39.15	-1	882	-0.11%
2018/03/23	1	38.60	12	38.40	38.80	-11	889	-1.24%
2018/03/22	2	38.95	0	0.00	38.80	2	891	0.22%
2018/03/19	1	38.85	0	0.00	38.85	1	905	0.11%
2018/03/16	1	38.95	0	0.00	38.95	1	905	0.11%
2018/03/15	4	39.24	0	0.00	39.15	4	902	0.44%
2018/03/14	1	39.50	0	0.00	39.35	1	901	0.11%
2018/03/13	0	0.00	2	39.10	39.30	-2	899	-0.22%
2018/03/09	2	38.25	8	38.40	38.75	-6	901	-0.67%
2018/03/08	0	0.00	16	38.79	38.80	-16	892	-1.79%
2018/03/07	0	0.00	0	38.85	38.60	0	893	0.00%
2018/03/05	2	38.95	0	0.00	38.80	2	925	0.22%
2018/03/01	1	39.15	0	0.00	39.20	1	972	0.10%
2018/02/27	4	39.46	3	39.55	39.50	1	976	0.10%
2018/02/21	10	39.20	0	0.00	39.75	10	977	1.02%
2018/02/12	6	39.13	0	0.00	39.10	6	970	0.62%
2018/02/09	3	38.40	0	0.00	38.95	3	964	0.31%
2018/02/08	3	39.20	0	0.00	39.20	3	953	0.31%
2018/02/07	12	39.15	0	0.00	39.10	12	954	1.26%
2018/02/06	57	39.53	8	39.63	39.10	49	940	5.21%
2018/02/05	0	0.00	0.1	40.80	40.80	-0.1	916	-0.01%
2018/02/02	3	40.45	0	0.00	40.40	3	912	0.33%
2018/02/01	5	41.05	3	40.87	40.80	2	913	0.22%
2018/01/31	1	40.50	0	0.00	41.00	1	913	0.11%
2018/01/30	6	40.65	0	0.00	40.65	6	905	0.66%
2018/01/29	0	0.00	0	40.95	40.95	0	896	0.00%
2018/01/26	2	41.25	0	0.00	41.30	2	886	0.23%
2018/01/25	6	41.83	8	41.70	41.70	-2	888	-0.23%
2018/01/23	2	42.38	9	42.04	42.00	-7	869	-0.80%
2018/01/22	1	42.05	4	42.24	42.20	-3	863	-0.35%
2018/01/19	9	42.79	3	43.25	42.55	6	839	0.71%
2018/01/18	22	43.74	43	44.02	43.00	-21	802	-2.62%
2018/01/17	0	0.00	20	41.20	41.75	-20	596	-3.35%
2018/01/16	1	40.60	8	40.50	40.55	-7	548	-1.28%
2018/01/10	0	0.00	1	39.85	39.80	-1	573	-0.17%
2018/01/09	1	39.95	2	40.00	40.00	-1	579	-0.17%
2018/01/08	0	0.00	2	40.20	39.90	-2	586	-0.34%
2018/01/05	2	40.20	18	40.22	40.15	-16	591	-2.71%
2018/01/04	3	40.20	5	40.15	40.30	-2	602	-0.33%
2018/01/03	1	39.50	0	0.00	39.75	1	601	0.17%