技嘉 (2376)-凱基-三多券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
280.0
漲跌
▲1.0
漲幅
+0.36%
成交量
6,402張
產業
上市電腦週邊類股
1846人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－凱基-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2.3	281.00	1	284.00	280.00	1.3	8,053	0.02%
2024/11/20	1	279.00	0	0.00	279.00	1	8,019	0.01%
2024/11/19	1	277.50	1	280.50	282.50	0	8,023	0.00%
2024/11/18	1	275.50	13	273.81	275.50	-12	8,023	-0.15%
2024/11/15	5	279.00	4	281.63	282.50	1	7,966	0.01%
2024/11/14	1.1	300.73	0	0.00	291.00	1.1	8,054	0.01%
2024/11/13	4	294.38	1	295.00	300.50	3	8,294	0.04%
2024/11/12	2	296.01	1.1	298.93	295.00	1	8,330	0.01%
2024/11/08	13	306.76	0.3	304.50	305.50	12.7	8,338	0.15%
2024/11/07	5	306.20	7	303.50	304.50	-2	8,370	-0.02%
2024/11/06	7.4	301.52	7.4	304.18	303.00	0	8,387	0.00%
2024/11/05	3.1	296.74	1	291.56	294.00	2.1	8,082	0.03%
2024/11/04	3.3	282.71	16	281.31	278.50	-12.7	7,817	-0.16%
2024/11/01	6	280.01	10.1	272.31	282.00	-4.1	7,795	-0.05%
2024/10/30	1	265.50	2	264.25	261.50	-1	7,580	-0.01%
2024/10/29	1	262.50	0	0.00	263.50	1	7,681	0.01%
2024/10/28	2	269.00	0	0.00	271.00	2	7,723	0.03%
2024/10/25	2	275.00	1	273.00	275.00	1	7,812	0.01%
2024/10/24	3	272.17	2	269.50	270.00	1	7,960	0.01%
2024/10/23	0.1	272.00	1	274.54	276.50	-0.9	8,034	-0.01%
2024/10/22	9	271.72	1	272.00	274.00	8	8,029	0.10%
2024/10/21	2	270.00	0	0.00	269.00	2	8,058	0.02%
2024/10/18	4	271.39	1	267.50	267.50	3	8,164	0.04%
2024/10/17	0.2	271.50	3	273.83	270.50	-2.8	8,199	-0.03%
2024/10/16	2	264.00	2	266.00	265.00	0	8,328	0.00%
2024/10/15	3	268.17	3	268.83	268.50	0	8,397	0.00%
2024/10/14	9	263.00	0	0.00	264.50	9	8,396	0.11%
2024/10/11	0	0.00	1	267.00	266.00	-1	8,451	-0.01%
2024/10/09	8	263.00	1	260.50	260.50	7	8,505	0.08%
2024/10/07	0	0.00	2	267.00	268.00	-2	8,745	-0.02%
2024/10/04	0	0.00	3	265.00	263.00	-3	8,893	-0.03%
2024/10/01	10	258.50	0	0.00	258.00	10	8,866	0.11%
2024/09/30	11	264.59	0	0.00	258.50	11	8,902	0.12%
2024/09/27	10	267.00	1	266.00	266.00	9	8,889	0.10%
2024/09/26	2	263.50	4.2	263.81	263.50	-2.2	8,890	-0.02%
2024/09/25	1.1	267.76	0	0.00	263.00	1.1	8,852	0.01%
2024/09/24	92	259.98	93	261.11	263.00	-1	8,777	-0.01%
2024/09/23	0.1	261.00	1	261.00	262.00	-0.9	8,783	-0.01%
2024/09/13	1	252.50	0	0.00	251.50	1	8,923	0.01%
2024/09/12	1	252.50	0	0.00	252.50	1	9,157	0.01%
2024/09/11	0	0.00	2	243.75	242.50	-2	9,167	-0.02%
2024/09/10	3.3	244.91	0	0.00	239.00	3.3	9,283	0.04%
2024/09/09	1	248.00	0	0.00	249.00	1	9,260	0.01%
2024/09/06	1	247.52	2	250.00	252.50	-1	9,287	-0.01%
2024/09/05	0	0.00	3	243.00	242.50	-3	9,291	-0.03%
2024/09/04	7.2	244.96	4	248.25	244.50	3.2	9,365	0.03%
2024/09/03	0	0.00	0	262.00	260.50	0	9,330	0.00%
2024/09/02	1.1	259.60	17	257.53	255.00	-15.9	9,302	-0.17%
2024/08/29	2	257.75	1	259.53	262.00	1	9,354	0.01%
2024/08/28	0.1	267.00	0.3	266.50	266.50	-0.3	9,369	0.00%
2024/08/26	19.1	276.37	4	275.50	267.00	15.1	9,455	0.16%
2024/08/23	0	255.00	0	0.00	260.50	0	9,369	0.00%
2024/08/20	0.1	261.42	0	0.00	262.00	0.1	9,532	0.00%
2024/08/19	0.2	264.00	0	0.00	262.50	0.2	9,680	0.00%
2024/08/16	0	0.00	3	259.01	265.00	-3	9,642	-0.03%
2024/08/15	4.5	249.48	3	248.34	249.50	1.5	9,467	0.02%
2024/08/13	0.1	235.00	0	0.00	236.00	0.1	9,470	0.00%
2024/08/12	0	0.00	1	234.50	236.00	-1	9,515	-0.01%
2024/08/09	2	230.50	1	230.50	231.50	1	9,614	0.01%
2024/08/08	1.1	222.28	1.1	221.86	222.00	0	9,545	0.00%
2024/08/07	2.1	237.60	1	236.00	234.50	1.1	9,411	0.01%
2024/08/06	0	228.50	1	228.00	227.00	-1	9,277	-0.01%
2024/08/05	2	231.04	0	0.00	231.00	2	9,255	0.02%
2024/08/02	4.1	263.73	3	267.67	262.50	1.1	9,542	0.01%
2024/08/01	3	269.50	2.1	270.86	271.00	0.9	9,663	0.01%
2024/07/31	0.1	259.01	2	257.50	259.00	-1.9	9,623	-0.02%
2024/07/30	0	256.83	0	0.00	258.00	0	9,602	0.00%
2024/07/29	3	262.19	2	258.75	256.00	1	9,619	0.01%
2024/07/26	0.1	271.48	0	0.00	271.00	0.1	9,453	0.00%
2024/07/23	0.1	276.83	0	0.00	280.00	0.1	9,373	0.00%
2024/07/22	2.1	273.77	2	270.50	272.50	0.1	9,417	0.00%
2024/07/19	3	279.84	2	277.50	277.50	1	9,416	0.01%
2024/07/18	2.1	283.86	6	284.25	283.50	-3.9	9,476	-0.04%
2024/07/17	9.5	294.47	4.5	295.06	293.00	5	9,434	0.05%
2024/07/16	7	302.86	0	0.00	302.50	7	9,320	0.08%
2024/07/15	3	302.83	0	0.00	302.00	3	9,396	0.03%
2024/07/12	1	311.00	4	316.00	309.00	-3	9,404	-0.03%
2024/07/11	3.6	315.43	0	0.00	314.00	3.6	9,473	0.04%
2024/07/10	0	0.00	3	315.17	317.00	-3	9,545	-0.03%
2024/07/09	2	315.50	3	315.00	315.00	-1	9,638	-0.01%
2024/07/08	3	310.67	2.2	309.95	310.00	0.8	9,590	0.01%
2024/07/05	3	302.33	1	304.00	301.50	2	9,555	0.02%
2024/07/03	0.2	304.50	0	0.00	304.00	0.2	10,309	0.00%
2024/07/02	2	303.25	0	0.00	302.00	2	10,706	0.02%
2024/07/01	1	305.00	1	307.00	306.50	0	10,885	0.00%
2024/06/28	1	305.50	2	307.00	305.50	-1	11,133	-0.01%
2024/06/27	3	304.17	1	306.50	305.00	2	11,263	0.02%
2024/06/26	1.1	308.55	1	312.00	308.50	0.1	11,589	0.00%
2024/06/25	3	306.83	5	307.50	310.00	-2	11,731	-0.02%
2024/06/24	1	310.50	1	313.50	312.00	0	11,852	0.00%
2024/06/21	0.1	310.70	0	0.00	312.00	0.1	12,038	0.00%
2024/06/20	4.1	313.49	2	316.00	314.50	2.1	12,300	0.02%
2024/06/19	0	0.00	2	316.00	316.50	-2	12,815	-0.02%
2024/06/18	0	0.00	2	308.00	308.50	-2	12,889	-0.02%
2024/06/17	4.3	305.98	1	307.00	307.00	3.3	13,137	0.03%
2024/06/14	0.1	312.00	1	310.00	315.00	-0.9	13,216	-0.01%
2024/06/13	1.1	314.18	0	0.00	316.00	1.1	13,332	0.01%
2024/06/12	0	0.00	93	303.90	310.00	-93	13,699	-0.68%
2024/06/11	2.1	304.21	206	304.88	302.50	-203.9	13,974	-1.46%	大賣/鉅額交易
2024/06/07	2.1	309.88	0	0.00	309.50	2.1	14,489	0.01%
2024/06/06	6	322.00	8	319.75	317.50	-2	14,645	-0.01%
2024/06/04	0.1	318.50	0.1	318.25	315.00	0	15,384	0.00%
2024/06/03	5	326.50	4	325.50	323.50	1	15,524	0.01%
2024/05/31	2	321.50	1	318.00	318.00	1	15,608	0.01%
2024/05/30	2.1	328.05	0	0.00	329.00	2.1	15,731	0.01%
2024/05/29	264.2	338.44	6.1	339.07	332.00	258.1	16,211	1.59%	大買/鉅額交易
2024/05/28	1	327.99	0	0.00	330.00	1	16,352	0.01%
2024/05/27	0	322.00	4	321.13	324.00	-4	16,522	-0.02%
2024/05/24	0	319.00	9	319.00	319.00	-9	16,697	-0.05%
2024/05/23	7.1	317.79	13	316.58	317.00	-5.9	16,910	-0.03%
2024/05/22	0	0.00	1	329.02	328.50	-1	17,111	-0.01%
2024/05/21	53	327.75	2	329.75	330.00	51	17,541	0.29%
2024/05/20	1.1	326.97	0.1	327.50	325.00	1	17,657	0.01%
2024/05/17	8.2	321.76	5.5	323.46	322.50	2.7	17,899	0.02%
2024/05/16	5	316.00	16	315.13	314.50	-11	17,937	-0.06%
2024/05/15	8.1	314.17	2	313.25	311.00	6.1	18,425	0.03%
2024/05/14	4	315.75	4.1	317.27	320.00	-0.1	18,814	0.00%
2024/05/13	0	0.00	4	313.37	313.00	-4	19,032	-0.02%
2024/05/10	3	306.00	2	305.50	307.00	1	19,496	0.01%
2024/05/09	4	311.75	1	310.00	310.00	3	19,704	0.02%
2024/05/08	4	315.50	4.1	315.20	311.50	-0.1	19,933	0.00%
2024/05/07	1	306.50	1	296.00	312.00	0	20,004	0.00%
2024/05/06	1	295.00	0	0.00	292.00	1	19,941	0.01%
2024/05/03	1	289.50	0	0.00	286.00	1	20,066	0.00%
2024/05/02	4.1	288.49	0	0.00	288.50	4.1	20,359	0.02%
2024/04/30	0	0.00	1	300.00	299.00	-1	20,433	0.00%
2024/04/26	2	295.50	3	298.17	295.50	-1	21,500	0.00%
2024/04/25	3	290.33	0	0.00	290.50	3	21,841	0.01%
2024/04/24	2.3	291.99	10	295.15	299.50	-7.7	21,890	-0.04%
2024/04/23	3.3	283.00	2	283.00	281.00	1.3	21,915	0.01%
2024/04/22	9	283.61	3	284.83	282.50	6	21,890	0.03%
2024/04/19	6.4	296.15	1	297.00	292.50	5.4	21,857	0.02%
2024/04/18	4.1	301.78	1.1	305.00	302.00	3	21,884	0.01%
2024/04/17	1	301.00	3	305.33	308.00	-2	22,149	-0.01%
2024/04/16	13.3	304.92	3	303.00	302.00	10.3	22,111	0.05%
2024/04/15	12	305.71	1.1	302.12	302.00	11	22,218	0.05%
2024/04/12	5.3	318.10	0	0.00	318.00	5.3	22,071	0.02%
2024/04/11	0.4	322.00	1	323.00	320.50	-0.6	22,015	0.00%
2024/04/10	7.1	333.69	2	320.00	320.00	5.1	21,964	0.02%
2024/04/09	5	335.80	7	340.00	335.00	-2	21,664	-0.01%
2024/04/08	5	335.90	7	336.29	340.00	-2	21,721	-0.01%
2024/04/03	3.1	313.25	5.1	316.61	317.50	-2.1	21,494	-0.01%
2024/04/02	1	313.50	0	317.00	317.00	1	21,370	0.00%
2024/04/01	0.1	319.58	4.6	318.67	318.50	-4.5	21,222	-0.02%
2024/03/29	6.1	318.28	4	318.75	316.00	2	21,146	0.01%
2024/03/28	6	310.08	5	312.50	313.00	1	20,885	0.00%
2024/03/26	3.2	305.48	7	305.00	304.50	-3.8	20,952	-0.02%
2024/03/25	5.2	307.01	1	309.00	306.00	4.2	20,978	0.02%
2024/03/22	10.1	299.83	7	299.14	303.00	3.1	21,011	0.01%
2024/03/21	1	290.50	2	293.75	291.00	-1	20,568	0.00%
2024/03/20	6	302.08	5	297.30	295.00	1	20,540	0.00%
2024/03/19	8	310.00	7	306.43	305.00	1	20,591	0.00%
2024/03/18	3	309.67	3	310.00	310.50	0	20,605	0.00%
2024/03/15	5.2	312.11	3	315.00	313.00	2.2	20,670	0.01%
2024/03/14	6.1	320.57	4	318.75	317.50	2.1	20,584	0.01%
2024/03/13	9	335.89	3	347.00	328.00	6	20,968	0.03%
2024/03/12	3	360.34	0	359.00	355.00	3	20,947	0.01%
2024/03/11	5	362.20	6	369.92	360.00	-1	21,071	0.00%
2024/03/08	12	358.42	9.2	363.96	358.00	2.8	20,879	0.01%
2024/03/07	5.1	363.92	3	360.33	359.00	2.1	20,680	0.01%
2024/03/06	4	365.38	4	366.00	362.50	0	20,673	0.00%
2024/03/05	0	0.00	4.1	358.91	361.50	-4.1	20,875	-0.02%
2024/03/04	12	365.67	3.3	365.13	354.50	8.7	20,978	0.04%
2024/03/01	6.5	354.01	1	357.50	361.00	5.5	20,553	0.03%
2024/02/29	2	347.01	7	338.57	345.00	-5	20,268	-0.02%
2024/02/27	5.5	333.40	6	331.67	334.00	-0.5	20,072	0.00%
2024/02/26	3.1	335.87	1	336.50	335.00	2.1	20,034	0.01%
2024/02/23	5	349.10	4.1	353.35	342.50	0.9	20,105	0.00%
2024/02/22	8	358.49	2	358.49	347.00	6	20,284	0.03%
2024/02/21	1.2	351.85	4.1	348.61	347.50	-2.9	19,874	-0.01%
2024/02/20	5.1	353.74	5	357.80	357.00	0.1	19,790	0.00%
2024/02/19	7.2	368.27	19	373.39	366.50	-11.8	19,592	-0.06%
2024/02/16	6.1	381.23	10.1	378.86	381.00	-3.9	19,637	-0.02%
2024/02/15	0	0.00	4.2	370.36	370.50	-4.2	19,260	-0.02%
2024/02/05	3.1	340.93	3	339.83	337.00	0.1	18,948	0.00%
2024/02/02	4	324.80	4.1	335.20	333.00	-0.1	18,947	0.00%
2024/02/01	1	306.01	3	305.83	313.50	-2	18,987	-0.01%
2024/01/31	7	306.71	25	308.00	309.00	-18	19,098	-0.09%
2024/01/30	7	303.02	6	306.50	305.00	1	19,085	0.01%
2024/01/29	0	0.00	16.1	289.74	295.00	-16.1	19,111	-0.08%
2024/01/26	10	286.90	10	287.30	284.00	0	19,311	0.00%
2024/01/25	5	292.20	6	296.83	292.00	-1	19,532	-0.01%
2024/01/24	3	292.33	4	294.75	293.50	-1	19,400	-0.01%
2024/01/23	4	292.63	6.1	292.11	291.00	-2.1	19,559	-0.01%
2024/01/22	20	292.98	19.1	294.36	297.50	0.9	19,345	0.00%
2024/01/19	0	265.00	4.2	267.38	270.50	-4.2	18,793	-0.02%
2024/01/18	1	258.50	0	0.00	256.00	1	18,715	0.01%
2024/01/17	4	261.13	3.1	258.13	257.00	0.9	18,829	0.00%
2024/01/16	3	262.00	4	261.50	261.50	-1	18,890	-0.01%
2024/01/15	1	260.50	0	0.00	260.50	1	19,056	0.01%
2024/01/12	12	261.25	9	262.56	262.00	3	19,319	0.02%
2024/01/11	1	250.03	10.4	255.76	263.00	-9.4	19,423	-0.05%
2024/01/10	5	248.40	4	248.00	247.50	1	19,718	0.01%
2024/01/09	9	252.22	5	252.80	252.00	4	19,960	0.02%
2024/01/08	3	245.00	6	241.50	241.50	-3	19,988	-0.02%
2024/01/05	1.1	245.05	5	247.50	243.00	-3.9	20,430	-0.02%
2024/01/04	1	247.00	0	0.00	247.00	1	20,781	0.00%
2024/01/03	0.5	249.00	0	251.50	247.50	0.4	21,367	0.00%
2024/01/02	10	252.85	4	252.75	255.00	6	21,383	0.03%
2023/12/29	0	0.00	0.2	268.50	266.00	-0.2	21,203	0.00%
2023/12/28	1	264.00	4.3	266.21	265.50	-3.3	21,225	-0.02%
2023/12/27	0.1	264.50	0	0.00	264.00	0.1	21,380	0.00%
2023/12/26	2.1	262.98	0	0.00	264.00	2.1	21,804	0.01%
2023/12/25	1	261.00	3	263.00	263.50	-2	22,253	-0.01%
2023/12/22	7.2	262.54	5	261.80	259.00	2.2	22,547	0.01%
2023/12/21	8.1	259.06	4	261.88	262.00	4.1	22,777	0.02%
2023/12/20	4	260.50	7	261.21	261.50	-3	23,024	-0.01%
2023/12/19	6	258.83	7.1	258.92	260.00	-1	23,341	0.00%
2023/12/18	5.1	257.49	1	258.99	255.50	4	23,623	0.02%
2023/12/15	17	258.62	15	254.17	254.00	2	24,052	0.01%
2023/12/14	11	256.50	9	257.72	257.50	2	24,102	0.01%
2023/12/13	9	252.83	5	251.00	250.00	4	24,239	0.02%
2023/12/12	7	252.86	10	253.10	250.50	-3	24,357	-0.01%
2023/12/11	43	253.95	63.1	255.36	251.50	-20.1	24,544	-0.08%
2023/12/08	23	265.57	8	263.13	258.50	15	24,567	0.06%
2023/12/07	29.1	252.65	8.1	255.88	259.50	21.1	24,442	0.09%
2023/12/06	5	241.50	2.1	240.86	243.50	2.9	24,601	0.01%
2023/12/05	2.1	229.29	0	0.00	228.50	2.1	24,768	0.01%
2023/12/04	5.1	243.04	7	239.72	236.00	-1.9	25,017	-0.01%
2023/12/01	7	246.57	13	246.96	246.00	-6	25,087	-0.02%
2023/11/30	6.2	246.86	7	249.36	250.00	-0.9	25,309	0.00%
2023/11/29	8	242.82	5	244.10	243.50	3	25,290	0.01%
2023/11/28	7.1	234.50	9	233.72	235.00	-1.9	25,443	-0.01%
2023/11/27	2	229.50	2	233.75	230.00	0	26,463	0.00%
2023/11/24	1	236.00	1	234.50	232.00	0	26,978	0.00%
2023/11/22	12	235.25	15	235.27	233.50	-3	27,809	-0.01%
2023/11/21	16	242.78	11	244.59	244.00	5	27,996	0.02%
2023/11/20	7	232.50	0	0.00	233.00	7	28,514	0.02%
2023/11/17	6	233.50	5	231.00	230.50	1	28,784	0.00%
2023/11/16	5	233.70	17	232.62	233.00	-12	29,414	-0.04%
2023/11/15	6	234.42	4	232.13	228.50	2	29,340	0.01%
2023/11/14	2	227.00	1	228.50	229.50	1	29,350	0.00%
2023/11/13	10	230.30	8	227.75	225.50	2	29,605	0.01%
2023/11/10	8.1	227.14	19.4	226.19	230.50	-11.3	29,695	-0.04%
2023/11/09	27	230.30	12	229.92	231.00	15	29,822	0.05%
2023/11/08	7	224.93	9	226.17	224.50	-2	29,683	-0.01%
2023/11/07	5	218.00	2	218.75	220.50	3	29,783	0.01%
2023/11/06	21	220.24	31	218.13	220.00	-10	30,121	-0.03%
2023/11/03	13	224.15	11	225.45	220.50	2	30,274	0.01%
2023/11/02	17	232.59	13	228.54	226.50	4	30,540	0.01%
2023/11/01	3	218.33	4	218.88	221.00	-1	30,490	0.00%
2023/10/31	8	222.19	6	227.83	217.50	2	30,708	0.01%
2023/10/30	14	233.50	12	232.13	232.50	2	30,679	0.01%
2023/10/27	2	236.25	3	235.83	235.50	-1	30,856	0.00%
2023/10/26	8	234.13	8	232.94	232.00	0	31,051	0.00%
2023/10/25	2	245.75	3	247.00	245.50	-1	31,115	0.00%
2023/10/24	3	244.83	6	246.00	247.00	-3	31,257	-0.01%
2023/10/23	44	241.63	43	240.15	239.00	1	31,608	0.00%
2023/10/20	8	241.68	6	243.17	241.50	2	32,203	0.01%
2023/10/19	15.1	244.54	15	242.77	243.00	0.1	32,573	0.00%
2023/10/18	9	251.17	6	248.92	246.00	3	33,002	0.01%
2023/10/17	7	266.93	4	264.75	261.50	3	32,569	0.01%
2023/10/16	4	266.00	18	268.11	265.50	-14	32,685	-0.04%
2023/10/13	18	271.61	8.1	275.39	271.00	10	33,080	0.03%
2023/10/12	13	285.50	27	284.35	284.50	-14	32,909	-0.04%
2023/10/11	38	295.93	25.2	283.77	274.00	12.8	33,130	0.04%
2023/10/06	4	293.74	1.1	287.27	289.50	2.9	33,267	0.01%
2023/10/05	2.2	286.46	0	0.00	288.00	2.2	33,634	0.01%
2023/10/04	2	286.00	1	287.00	287.50	1	33,823	0.00%
2023/10/03	4	293.00	13	287.58	290.00	-9	34,036	-0.03%
2023/10/02	27	292.68	9.1	293.83	290.00	17.9	34,069	0.05%
2023/09/28	11	288.77	12.3	283.93	281.50	-1.3	33,874	0.00%
2023/09/27	3	282.50	2	278.50	284.50	1	33,745	0.00%
2023/09/26	8	280.25	19	281.08	275.50	-11	33,843	-0.03%
2023/09/25	17.2	274.59	4	275.13	274.50	13.2	33,822	0.04%
2023/09/22	5	272.90	6	275.42	279.00	-1	33,668	0.00%
2023/09/21	8.1	266.72	9	267.50	268.50	-0.9	33,359	0.00%
2023/09/20	21.2	267.32	21	267.88	263.50	0.2	33,008	0.00%
2023/09/19	1.1	258.86	2	262.00	253.50	-0.9	32,760	0.00%
2023/09/18	4	259.12	2	259.00	260.00	2	32,765	0.01%
2023/09/15	4	274.50	7	273.36	271.50	-3	32,493	-0.01%
2023/09/14	8	278.88	5	277.70	278.00	3	32,446	0.01%
2023/09/13	6	267.67	4	267.25	267.50	2	32,186	0.01%
2023/09/12	11	269.73	10	276.00	270.50	1	32,289	0.00%
2023/09/11	16.3	282.14	10	294.70	279.50	6.3	32,135	0.02%
2023/09/08	8	315.25	8	311.25	307.50	0	31,678	0.00%
2023/09/07	11	309.95	14	308.93	314.50	-3	31,645	-0.01%
2023/09/06	4	309.75	2	312.50	306.50	2	31,971	0.01%
2023/09/05	17	312.62	1	309.03	311.00	16	32,151	0.05%
2023/09/04	8	318.00	7	316.57	316.00	1	31,990	0.00%
2023/09/01	5	335.20	3	342.17	323.00	2	32,027	0.01%
2023/08/31	5.1	344.53	21	344.98	341.00	-15.9	31,778	-0.05%
2023/08/30	46	365.63	40.1	363.43	354.00	5.9	31,011	0.02%
2023/08/29	28	352.52	32	352.84	354.00	-4	31,023	-0.01%
2023/08/28	24	345.85	20	341.10	345.00	4	30,750	0.01%
2023/08/25	14	349.03	17.1	340.08	342.50	-3.1	30,385	-0.01%
2023/08/24	45.1	349.84	41.1	356.63	354.00	4.1	30,075	0.01%
2023/08/23	7.1	332.27	8	331.81	334.50	-0.9	29,494	0.00%
2023/08/22	11.1	336.81	8.8	336.35	335.50	2.3	30,070	0.01%
2023/08/21	6	310.50	5	313.10	310.50	1	29,770	0.00%
2023/08/18	2.1	322.34	2	318.00	312.00	0.1	29,911	0.00%
2023/08/17	2	329.77	2	328.24	331.00	0	29,649	0.00%
2023/08/16	4	326.89	9	314.75	334.50	-5	29,316	-0.02%
2023/08/15	18	313.34	16.1	315.53	316.00	1.9	29,189	0.01%
2023/08/14	19	293.58	22	292.41	296.00	-3	29,144	-0.01%
2023/08/11	17	303.74	11	301.32	300.50	6	29,103	0.02%
2023/08/10	16.4	298.49	9	297.78	296.00	7.4	28,971	0.03%
2023/08/09	6	339.26	13	329.17	328.50	-7	28,392	-0.02%
2023/08/08	10	345.03	5.1	339.63	333.50	4.9	27,833	0.02%
2023/08/07	0.1	323.30	1	316.25	336.50	-1	27,317	0.00%
2023/08/04	6	301.50	8	303.40	306.00	-2	27,098	-0.01%
2023/08/02	7	306.06	9.1	297.34	297.00	-2.1	26,783	-0.01%
2023/08/01	4	323.00	1	321.02	319.00	3	26,423	0.01%
2023/07/31	1.4	318.58	2	359.00	314.00	-0.6	26,171	0.00%
2023/07/28	7.5	338.93	6.1	339.88	347.50	1.4	25,871	0.01%
2023/07/27	17	335.47	18.1	335.33	332.00	-1.1	25,518	0.00%
2023/07/26	4.7	336.71	9.1	338.98	333.00	-4.4	25,212	-0.02%
2023/07/25	4	373.98	1.1	360.88	352.50	2.9	24,586	0.01%
2023/07/24	3	332.79	3.1	343.19	354.50	-0.1	23,766	0.00%
2023/07/21	4	318.98	9.1	305.17	322.50	-5.1	23,010	-0.02%
2023/07/20	1	304.00	26	300.17	305.00	-25	22,300	-0.11%
2023/07/19	17	307.50	19.1	307.94	298.50	-2.1	22,068	-0.01%
2023/07/18	9.1	300.20	14.1	304.06	312.50	-4.9	21,625	-0.02%
2023/07/17	11.1	294.70	22	293.81	293.50	-11	20,944	-0.05%
2023/07/14	43	296.13	41	293.68	296.00	2	20,668	0.01%
2023/07/13	94.1	320.77	95	313.61	295.50	-0.9	20,034	0.00%
2023/07/12	37	291.84	8	292.12	304.00	29	19,203	0.15%
2023/07/11	9	277.28	16	277.22	276.50	-7	18,647	-0.04%
2023/07/10	10	268.85	3.1	273.47	273.50	6.9	18,304	0.04%
2023/07/07	15.1	260.59	35	254.70	261.00	-19.9	17,909	-0.11%
2023/07/06	71	262.19	60	260.30	264.00	11	17,667	0.06%
2023/07/05	15	259.80	57	262.96	265.00	-42	17,349	-0.24%
2023/07/04	14	270.62	3.1	254.20	272.50	11	16,996	0.06%
2023/07/03	29.1	252.29	9	251.34	248.00	20.1	16,641	0.12%
2023/06/30	2	233.25	2	240.50	243.50	0	16,329	0.00%
2023/06/29	10	232.50	8	230.38	233.00	2	16,120	0.01%
2023/06/28	14	234.96	9	231.56	227.00	5	15,875	0.03%
2023/06/27	18	235.53	2.1	235.15	233.00	15.9	15,635	0.10%
2023/06/26	23	244.15	21.2	248.95	243.50	1.9	15,298	0.01%
2023/06/21	0.2	258.00	7.1	257.00	260.00	-6.9	15,061	-0.05%
2023/06/20	14	253.75	12	254.13	256.00	2	14,909	0.01%
2023/06/19	1	250.00	1	251.50	252.50	0	14,742	0.00%
2023/06/16	6.1	253.95	4	256.63	254.50	2.1	14,558	0.01%
2023/06/15	4	245.50	7	245.43	246.00	-3	14,123	-0.02%
2023/06/14	6	242.25	5	242.10	242.50	1	13,790	0.01%
2023/06/13	11	244.73	19	244.84	245.00	-8	13,545	-0.06%
2023/06/12	37	247.31	15.2	249.08	243.00	21.9	13,144	0.17%
2023/06/09	14	230.29	14	237.64	240.50	0	12,421	0.00%
2023/06/08	1	218.50	2	221.00	219.00	-1	11,937	-0.01%
2023/06/07	14	214.05	10	219.50	224.50	4	11,744	0.03%
2023/06/06	10.2	209.38	6	209.50	209.00	4.2	11,416	0.04%
2023/06/05	9	203.56	5.5	203.21	211.50	3.5	11,220	0.03%
2023/06/02	7	200.43	13	205.33	203.00	-6	10,857	-0.06%
2023/06/01	3	187.84	1	187.50	190.50	2	10,204	0.02%
2023/05/31	9.5	186.89	12	184.67	186.50	-2.5	9,895	-0.03%
2023/05/30	1.1	183.44	3	182.50	184.50	-1.9	9,695	-0.02%
2023/05/29	3	183.17	3.4	184.85	186.00	-0.4	9,462	0.00%
2023/05/26	4	185.75	2.1	186.90	185.00	1.9	9,012	0.02%
2023/05/25	5.1	180.99	5	179.60	180.00	0.1	8,182	0.00%
2023/05/24	16	164.31	7	163.29	165.00	9	7,686	0.12%
2023/05/23	0	0.00	12	160.17	160.00	-12	7,391	-0.16%
2023/05/22	11	162.00	11	162.00	161.50	0	7,261	0.00%
2023/05/19	2	162.00	4	161.25	164.00	-2	7,143	-0.03%
2023/05/18	3.1	155.39	3.1	157.08	159.50	0	6,904	0.00%
2023/05/17	10	148.50	0.3	148.77	149.50	9.8	6,508	0.15%
2023/05/16	1	144.00	1	144.50	144.50	0	6,089	0.00%
2023/05/15	1	136.50	0	0.00	135.50	1	5,715	0.02%
2023/05/12	1	138.50	23	138.89	139.00	-22	5,663	-0.39%
2023/05/11	16.2	141.31	6	141.08	141.00	10.2	5,621	0.18%
2023/05/10	1.3	136.65	9	136.00	139.50	-7.7	5,636	-0.14%
2023/05/09	16	138.97	3.1	139.17	139.00	12.9	5,615	0.23%
2023/05/08	0	0.00	6	135.50	135.00	-6	5,574	-0.11%
2023/05/04	7	135.43	0	0.00	136.00	7	5,687	0.12%
2023/05/03	0	0.00	8	132.00	132.50	-8	5,678	-0.14%
2023/05/02	8	135.00	1.1	135.70	135.00	6.9	5,777	0.12%
2023/04/25	1	130.00	0	0.00	129.00	1	5,983	0.02%
2023/04/24	0	0.00	1	134.00	135.00	-1	5,966	-0.02%
2023/04/21	1.2	132.50	0	0.00	132.00	1.2	6,020	0.02%
2023/04/20	0	0.00	1	134.50	134.00	-1	6,069	-0.02%
2023/04/19	0	0.00	1	135.50	134.50	-1	6,132	-0.02%
2023/04/14	1	134.50	0	0.00	134.50	1	6,224	0.02%
2023/04/13	0.2	132.50	1	132.50	132.00	-0.9	6,302	-0.01%
2023/04/12	0	0.00	1	136.00	136.50	-1	6,266	-0.02%
2023/04/10	0	0.00	13	133.00	136.50	-13	6,250	-0.21%
2023/04/07	0	0.00	40	135.81	134.00	-40	6,227	-0.64%
2023/04/06	18	135.75	1	135.00	138.00	17	6,239	0.27%
2023/03/31	0	0.00	10	132.50	133.50	-10	6,146	-0.16%
2023/03/30	0	0.00	0.2	133.00	133.00	-0.2	6,240	0.00%
2023/03/29	1	130.00	0.4	129.50	130.00	0.6	6,253	0.01%
2023/03/28	10	128.50	0	0.00	128.00	10	6,421	0.16%
2023/03/27	1	129.50	7.2	127.57	128.00	-6.1	6,570	-0.09%
2023/03/24	9	128.33	4	128.35	129.00	5	6,994	0.07%
2023/03/23	0.6	124.50	0	125.00	126.00	0.6	7,530	0.01%
2023/03/22	0	122.67	1	123.50	123.50	-1	7,667	-0.01%
2023/03/17	1	117.00	2	120.00	118.50	-1	7,610	-0.01%
2023/03/16	2	120.00	7	119.50	119.50	-5	7,638	-0.07%
2023/03/15	5	119.00	0	0.00	119.00	5	7,704	0.06%
2023/03/14	1.2	117.00	1	117.50	117.50	0.2	7,723	0.00%
2023/03/10	0	0.00	1	119.50	120.00	-1	7,731	-0.01%
2023/03/06	0	0.00	1	118.50	118.50	-1	7,823	-0.01%
2023/03/02	0	0.00	10	119.00	120.00	-10	8,078	-0.12%
2023/02/23	10	120.95	0	0.00	120.50	10	8,349	0.12%
2023/02/22	0	0.00	1	117.50	117.50	-1	8,626	-0.01%
2023/02/13	0	0.00	1	118.00	117.50	-1	9,392	-0.01%
2023/02/08	0	0.00	7	121.00	120.00	-7	9,879	-0.07%
2023/02/07	7	118.50	1	119.50	119.50	6	9,880	0.06%
2023/02/01	0	0.00	7	116.50	117.00	-7	9,610	-0.07%
2023/01/31	8	118.06	2	121.75	115.50	6	9,642	0.06%
2023/01/30	2	119.50	3	118.17	119.50	-1	9,570	-0.01%
2023/01/17	0	114.00	0	113.50	114.00	0	9,451	0.00%
2023/01/16	0	113.50	0	0.00	113.50	0	9,558	0.00%
2023/01/13	0	0.00	5	114.50	114.00	-5	9,583	-0.05%
2023/01/12	0	0.00	5	114.50	114.00	-5	9,710	-0.05%
2023/01/06	0	0.00	30	112.00	112.00	-30	10,450	-0.29%
2023/01/05	11	113.09	1	111.00	110.50	10	10,448	0.10%
2023/01/04	30	110.00	3	111.83	112.00	27	10,370	0.26%
2023/01/03	1	107.50	7	108.36	111.00	-6	10,354	-0.06%
2022/12/30	5	108.50	0	0.00	106.50	5	10,334	0.05%
2022/12/29	0	0.00	1	107.00	107.50	-1	10,358	-0.01%
2022/12/22	0	0.00	1	104.48	105.00	-1	10,577	-0.01%
2022/12/20	2	103.49	1	105.00	100.00	1	10,440	0.01%
2022/12/16	2	107.50	11	109.27	107.00	-9	10,187	-0.09%
2022/12/15	12	116.50	5	116.10	114.00	7	9,893	0.07%
2022/12/14	14	108.32	14	106.96	107.00	0	9,425	0.00%
2022/12/09	0	0.00	1	101.50	102.50	-1	9,695	-0.01%
2022/12/08	5	102.60	2	102.25	102.50	3	9,983	0.03%
2022/12/07	1.3	101.10	0	0.00	101.00	1.3	10,046	0.01%
2022/12/06	1	105.50	2	105.50	103.50	-1	10,246	-0.01%
2022/12/05	1	110.00	8	109.50	108.00	-7	10,310	-0.07%
2022/12/02	1	111.00	0	0.00	111.00	1	10,365	0.01%
2022/12/01	10	111.85	3	111.83	112.50	7	10,376	0.07%
2022/11/28	0	0.00	3	108.67	108.50	-3	10,151	-0.03%
2022/11/25	3	108.83	2	108.50	107.50	1	10,102	0.01%
2022/11/24	1	105.50	2	106.00	107.00	-1	9,830	-0.01%
2022/11/23	0	0.00	0.1	106.00	105.50	-0.1	9,809	0.00%
2022/11/21	0	108.50	9	108.44	108.00	-9	9,725	-0.09%
2022/11/18	5.1	111.21	5	111.10	113.00	0	9,512	0.00%
2022/11/17	1	106.50	0	0.00	107.00	1	9,089	0.01%
2022/11/16	9	103.39	3	104.00	104.00	6	8,886	0.07%
2022/11/15	0	0.00	5	98.40	99.00	-5	8,682	-0.06%
2022/11/14	15	99.93	13	98.71	100.50	2	8,649	0.02%
2022/11/11	0	0.00	8	101.00	101.00	-8	8,571	-0.09%
2022/11/10	1	100.00	1	101.00	100.50	0	8,519	0.00%
2022/11/09	2	101.25	4	101.63	102.50	-2	8,495	-0.02%
2022/11/08	2	101.50	5	102.20	101.00	-3	8,550	-0.04%
2022/11/07	20	101.22	19	99.84	102.00	1	8,528	0.01%
2022/11/04	22	96.44	29	95.43	96.80	-7	8,287	-0.08%
2022/11/03	2	94.70	3	94.60	95.10	-1	8,107	-0.01%
2022/11/02	2	91.10	5	92.12	92.50	-3	7,989	-0.04%
2022/11/01	2	91.65	0	0.00	91.50	2	7,996	0.03%
2022/10/28	5	92.96	2	93.55	92.50	3	8,131	0.04%
2022/10/27	2	92.10	3	92.57	93.00	-1	8,161	-0.01%
2022/10/26	22	91.13	7	91.43	91.30	15	8,133	0.18%
2022/10/25	2	89.10	13	89.41	90.20	-11	8,121	-0.14%
2022/10/24	11	90.32	1	91.70	90.00	10	8,135	0.12%
2022/10/21	0	0.00	1	89.80	90.30	-1	8,075	-0.01%
2022/10/20	2	89.25	1	90.00	90.00	1	8,092	0.01%
2022/10/19	6	90.27	19	89.58	91.60	-13	8,056	-0.16%
2022/10/18	15	89.10	6	89.20	89.30	9	7,844	0.11%
2022/10/17	2	80.05	0	0.00	83.10	2	7,549	0.03%
2022/10/14	1	84.00	3	83.50	82.10	-2	7,581	-0.03%
2022/10/13	1	82.70	2	83.30	82.90	-1	7,723	-0.01%
2022/10/12	1	82.80	1	82.70	82.70	0	7,919	0.00%
2022/10/11	1	83.70	3	82.83	82.90	-2	7,973	-0.03%
2022/10/07	2.3	86.13	0	0.00	84.80	2.3	7,914	0.03%
2022/10/06	2	90.70	1	89.00	89.00	1	7,802	0.01%
2022/10/05	1	92.10	1	91.20	90.60	0	7,777	0.00%
2022/10/04	2	90.10	4	90.98	90.70	-2	7,749	-0.03%
2022/10/03	1	88.10	1	88.40	88.40	0	7,675	0.00%
2022/09/30	1	87.90	2	88.15	88.30	-1	7,713	-0.01%
2022/09/29	3	89.87	3	90.10	88.90	0	7,691	0.00%
2022/09/28	1	88.60	1	88.40	88.40	0	7,664	0.00%
2022/09/27	2	89.10	2	89.00	89.00	0	7,667	0.00%
2022/09/26	3	90.20	1	90.60	89.20	2	7,668	0.03%
2022/09/23	4	93.25	4	93.18	92.20	0	7,904	0.00%
2022/09/22	1	92.80	3	92.17	93.00	-2	7,956	-0.03%
2022/09/21	2	90.15	2.1	90.92	90.00	-0.1	7,830	0.00%
2022/09/20	5	94.48	0	0.00	93.20	5	7,646	0.07%
2022/09/19	1	94.80	5	95.02	95.30	-4	7,475	-0.05%
2022/09/16	2	96.00	0	0.00	93.70	2	7,292	0.03%
2022/09/15	1	92.50	11	94.13	95.50	-10	7,172	-0.14%
2022/09/14	8	91.70	4	91.23	91.00	4	6,920	0.06%
2022/09/13	7	94.54	3	93.93	92.90	4	6,768	0.06%
2022/09/12	0	0.00	3	89.00	91.10	-3	6,573	-0.05%
2022/09/08	1	84.60	0	0.00	86.20	1	6,484	0.02%
2022/09/07	1	80.20	0	0.00	80.30	1	6,467	0.02%
2022/09/05	1	83.60	0	0.00	83.50	1	6,663	0.02%
2022/08/31	1	84.90	1	85.00	85.90	0	6,740	0.00%
2022/08/26	0	0.00	2	86.80	87.00	-2	6,799	-0.03%
2022/08/23	0	0.00	2	83.90	83.50	-2	6,791	-0.03%
2022/08/22	0	0.00	12	85.53	85.00	-12	6,893	-0.17%
2022/08/19	14	87.50	4	87.60	87.10	10	6,903	0.14%
2022/08/18	2	86.60	1	86.10	86.90	1	6,890	0.01%
2022/08/17	0	0.00	2	84.10	85.30	-2	6,838	-0.03%
2022/08/15	3.1	84.95	2	85.35	85.20	1.1	6,797	0.02%
2022/08/12	4	81.05	0	0.00	82.80	4	6,669	0.06%
2022/08/10	1	79.40	0	0.00	79.30	1	6,543	0.02%
2022/08/03	0	0.00	1	92.20	92.30	-1	6,507	-0.02%
2022/08/02	0	0.00	1	92.20	92.20	-1	6,427	-0.02%
2022/08/01	2	92.90	0	0.00	93.30	2	6,343	0.03%
2022/07/29	2	91.00	0	0.00	91.40	2	6,304	0.03%
2022/07/27	1	89.70	1	91.00	91.00	0	6,285	0.00%
2022/07/26	0	0.00	0.1	90.20	89.80	-0.1	6,222	0.00%
2022/07/21	0.1	97.60	8	97.08	97.90	-7.9	5,927	-0.13%
2022/07/20	9	96.59	2	96.50	96.80	7	5,880	0.12%
2022/07/19	1	95.00	0	0.00	93.80	1	5,812	0.02%
2022/07/07	0	0.00	1	85.00	86.70	-1	5,950	-0.02%
2022/07/06	1	86.60	0	0.00	86.00	1	6,044	0.02%
2022/07/05	0	0.00	1	86.00	86.20	-1	6,044	-0.02%
2022/07/01	3	85.43	4	82.00	81.50	-1	6,107	-0.02%
2022/06/30	1	88.30	1	89.00	88.70	0	5,859	0.00%
2022/06/29	1	91.30	1	92.00	92.00	0	5,812	0.00%
2022/06/27	0	0.00	1	95.30	95.30	-1	5,842	-0.02%
2022/06/23	1	91.60	0	0.00	92.30	1	5,883	0.02%
2022/06/21	1	96.80	0	0.00	96.50	1	5,892	0.02%
2022/06/20	1	96.40	0	0.00	93.90	1	5,958	0.02%
2022/06/17	5	98.20	0	0.00	98.00	5	6,056	0.08%
2022/06/16	2	101.00	3	99.37	98.80	-1	6,177	-0.02%
2022/06/15	1.2	100.19	0	0.00	100.00	1.2	6,163	0.02%
2022/06/14	0	0.00	6	104.25	104.00	-6	6,154	-0.10%
2022/06/13	1	106.00	0	0.00	106.00	1	6,167	0.02%
2022/06/10	1	109.50	0	0.00	109.50	1	6,272	0.02%
2022/06/09	1	115.00	0	0.00	114.00	1	6,453	0.02%
2022/06/07	0	111.50	0	0.00	114.00	0	6,811	0.00%
2022/06/06	1	110.50	0	0.00	110.50	1	6,889	0.01%
2022/06/02	0.1	112.00	0	0.00	110.50	0.1	7,007	0.00%
2022/06/01	2	112.00	0	0.00	112.50	2	7,227	0.03%
2022/05/30	0	0.00	0	113.50	112.50	0	7,376	0.00%
2022/05/27	0	0.00	1	108.00	108.00	-1	7,348	-0.01%
2022/05/24	0.3	105.33	0	0.00	104.50	0.3	7,831	0.00%
2022/05/20	1	108.50	0	0.00	107.00	1	8,155	0.01%
2022/05/11	0	0.00	1	107.00	106.00	-1	8,893	-0.01%
2022/05/09	0.1	111.00	0	0.00	110.00	0.1	9,013	0.00%
2022/05/06	0	0.00	0.1	112.00	111.50	-0.1	9,231	0.00%
2022/05/05	0	0.00	2	116.00	114.50	-2	9,365	-0.02%
2022/04/25	1	108.00	0	0.00	107.00	1	9,596	0.01%
2022/04/22	5	111.50	0	0.00	111.50	5	9,530	0.05%
2022/04/21	2	113.50	0	0.00	113.50	2	9,544	0.02%
2022/04/15	1	112.50	0	0.00	112.50	1	9,847	0.01%
2022/04/14	1	116.50	0	0.00	114.50	1	10,028	0.01%
2022/04/13	1	115.50	0	0.00	116.00	1	10,073	0.01%
2022/04/11	1	119.50	0	0.00	119.50	1	10,188	0.01%
2022/04/08	1	121.50	1	122.50	122.50	0	10,174	0.00%
2022/04/07	1	125.50	0	0.00	122.50	1	10,113	0.01%
2022/03/30	1	131.50	1	130.00	130.00	0	10,111	0.00%
2022/03/29	1	131.00	1	131.50	131.00	0	10,208	0.00%
2022/03/28	0	0.00	1	130.50	131.50	-1	10,345	-0.01%
2022/03/25	1	129.50	0.5	130.50	130.50	0.5	10,598	0.00%
2022/03/23	2	129.00	0	0.00	129.00	2	10,883	0.02%
2022/03/22	0	0.00	2	128.00	128.50	-2	11,334	-0.02%
2022/03/21	2	132.50	0	0.00	131.00	2	11,369	0.02%
2022/03/18	1	128.50	1	131.00	130.50	0	11,535	0.00%
2022/03/16	1	128.50	0	0.00	127.00	1	12,303	0.01%
2022/03/14	4	130.87	0	0.00	130.50	4	13,145	0.03%
2022/03/11	2.5	132.91	2	132.50	133.00	0.5	13,092	0.00%
2022/03/09	3	135.00	3	136.50	136.00	0	13,254	0.00%
2022/03/08	0	136.00	0	0.00	135.50	0	13,304	0.00%
2022/03/07	4	142.00	23	142.50	139.50	-19	13,326	-0.14%
2022/03/04	2	148.25	1	149.00	148.00	1	13,289	0.01%
2022/03/03	0	0.00	1	148.51	148.50	-1	13,403	-0.01%
2022/03/01	23	145.50	2	145.50	145.50	21	13,445	0.16%
2022/02/25	1	142.00	0	0.00	140.00	1	13,345	0.01%
2022/02/24	3	142.00	13	144.19	141.00	-10	13,363	-0.07%
2022/02/23	13	146.50	3	144.33	148.00	10	13,405	0.07%
2022/02/22	2	140.75	20	143.88	140.00	-18	13,560	-0.13%
2022/02/21	4	148.25	1	148.00	147.50	3	13,689	0.02%
2022/02/18	1	150.50	1	152.00	152.50	0	13,886	0.00%
2022/02/17	2	152.00	0	0.00	152.50	2	14,252	0.01%
2022/02/16	8	153.13	8	150.94	151.50	0	14,789	0.00%
2022/02/15	9	150.00	3	151.33	149.50	6	15,392	0.04%
2022/02/14	0	144.50	0	0.00	143.50	0	15,733	0.00%
2022/02/11	0.2	149.50	0	0.00	148.00	0.2	16,225	0.00%
2022/02/10	0.2	150.00	0	0.00	150.00	0.2	16,909	0.00%
2022/02/09	3	152.50	0	0.00	152.50	3	17,851	0.02%
2022/02/08	4	149.50	6	151.25	152.50	-2	18,397	-0.01%
2022/02/07	10	146.00	0	0.00	146.00	10	18,438	0.05%
2022/01/26	1	137.00	1	140.00	137.50	0	18,851	0.00%
2022/01/25	1	139.00	2	141.25	142.00	-1	19,252	-0.01%
2022/01/21	1	142.00	1	141.50	141.00	0	20,164	0.00%
2022/01/18	2	142.75	2	144.75	143.00	0	20,268	0.00%
2022/01/11	3	141.67	0	0.00	141.00	3	21,319	0.01%
2022/01/10	6	148.17	7	145.71	149.00	-1	21,764	0.00%
2022/01/07	2.1	147.00	0.1	147.50	147.50	2.1	21,736	0.01%
2022/01/05	0	153.00	20	152.75	154.00	-20	22,262	-0.09%
2022/01/04	24	157.33	1	152.50	152.50	23	23,353	0.10%
2022/01/03	3.1	156.00	2	156.50	156.50	1.1	24,034	0.00%
2021/12/30	0	0.00	10	152.10	155.50	-10	24,047	-0.04%
2021/12/29	2	154.75	22	153.57	154.00	-20	24,031	-0.08%
2021/12/28	0	156.50	0	0.00	156.50	0	24,030	0.00%
2021/12/27	31	158.87	257	158.01	155.00	-226	24,009	-0.94%	大賣/鉅額交易
2021/12/24	0.1	154.50	353	155.59	156.00	-353	23,957	-1.47%	大賣/鉅額交易
2021/12/23	34	155.56	240	155.98	155.00	-206	23,949	-0.86%	大賣/鉅額交易
2021/12/22	12	157.13	8	155.44	157.00	4	23,896	0.02%
2021/12/21	30.1	155.92	2.1	155.00	155.00	28	23,739	0.12%
2021/12/20	0	0.00	90.5	155.44	153.50	-90.5	23,512	-0.38%
2021/12/17	300	155.33	12.1	153.51	154.50	287.9	23,365	1.23%	大買/鉅額交易
2021/12/16	346.1	161.04	5	161.80	158.00	341.1	23,232	1.47%	大買/鉅額交易
2021/12/15	248	153.41	2	153.25	152.50	246	22,701	1.08%	大買/鉅額交易
2021/12/14	5.1	154.97	48	153.42	151.50	-42.9	22,456	-0.19%
2021/12/13	14.8	159.34	19	160.58	160.00	-4.3	22,105	-0.02%
2021/12/10	6.1	150.89	28.5	149.33	152.50	-22.4	21,555	-0.10%
2021/12/09	80.1	147.00	12.3	147.77	148.00	67.8	21,107	0.32%
2021/12/08	4	139.13	12.1	140.71	142.50	-8.1	20,581	-0.04%
2021/12/07	1	132.50	5	135.00	132.50	-4	20,071	-0.02%
2021/12/06	0.1	134.50	0	0.00	134.50	0.1	19,908	0.00%
2021/12/03	0	0.00	2	141.25	141.00	-2	19,687	-0.01%
2021/12/02	0	0.00	0.1	138.50	136.50	-0.1	19,627	0.00%
2021/12/01	0	0.00	19	134.34	139.00	-19	19,526	-0.10%
2021/11/30	24	137.08	0	138.00	136.00	24	19,466	0.12%
2021/11/29	3	130.50	1	130.50	132.00	2	19,444	0.01%
2021/11/26	2.1	134.28	2	135.25	135.00	0.1	19,377	0.00%
2021/11/25	1	134.50	1	135.00	134.00	0	19,277	0.00%
2021/11/24	4	133.13	0	0.00	134.00	4	19,241	0.02%
2021/11/23	2.1	134.49	5	133.50	134.50	-3	19,141	-0.02%
2021/11/22	3	138.50	2	138.00	138.00	1	18,983	0.01%
2021/11/19	1	141.00	8	141.44	141.00	-7	18,878	-0.04%
2021/11/18	10.3	142.07	0	0.00	138.50	10.3	18,774	0.05%
2021/11/17	7	138.43	37.3	139.54	143.00	-30.3	18,459	-0.16%
2021/11/16	0	0.00	3.2	141.10	140.50	-3.2	18,248	-0.02%
2021/11/15	17.2	139.45	2	138.00	136.00	15.2	17,904	0.08%
2021/11/12	3.5	133.51	21.1	132.74	135.50	-17.6	17,418	-0.10%
2021/11/11	4	137.63	3	139.17	137.00	1	16,805	0.01%
2021/11/10	13	139.12	33	137.17	139.00	-20	16,617	-0.12%
2021/11/09	37.2	137.33	22.1	135.71	136.50	15.1	16,104	0.09%
2021/11/08	26.5	129.83	37.1	129.69	133.50	-10.6	15,262	-0.07%
2021/11/05	29.1	124.76	2	125.50	124.00	27.1	14,409	0.19%
2021/11/04	4	123.50	40.1	122.86	121.00	-36.1	13,781	-0.26%
2021/11/03	2.1	120.40	10	121.55	123.00	-7.9	13,598	-0.06%
2021/11/02	18	118.08	4.1	119.10	118.50	13.9	13,020	0.11%
2021/11/01	6	118.50	9	118.72	119.50	-3	12,583	-0.02%
2021/10/29	10	111.70	2	111.50	112.50	8	11,904	0.07%
2021/10/28	10.1	107.40	1	107.00	107.50	9.1	11,594	0.08%
2021/10/27	0	0.00	22	107.50	108.00	-22	11,525	-0.19%
2021/10/26	4	106.25	0	0.00	105.50	4	11,465	0.03%
2021/10/25	2	103.50	11	104.45	104.00	-9	11,395	-0.08%
2021/10/21	2	107.75	0	0.00	106.50	2	11,294	0.02%
2021/10/20	15	110.30	24	110.77	110.00	-9	10,860	-0.08%
2021/10/19	36.1	109.51	10	109.20	110.00	26.1	10,784	0.24%
2021/10/18	12	110.42	10	110.00	107.00	2	10,665	0.02%
2021/10/15	7	106.64	6.2	105.37	107.00	0.8	10,137	0.01%
2021/10/14	2	105.75	1	105.43	104.50	1	9,964	0.01%
2021/10/13	2	105.00	11.1	106.91	107.00	-9.1	9,776	-0.09%
2021/10/12	36.1	104.21	7	104.79	105.00	29.1	9,222	0.32%
2021/10/08	15	95.66	7.2	98.46	100.50	7.8	8,078	0.10%
2021/09/29	2	86.95	0	0.00	86.90	2	7,877	0.03%
2021/09/28	1	90.50	0	0.00	89.70	1	7,928	0.01%
2021/09/24	4	92.73	1	93.90	92.10	3	7,949	0.04%
2021/09/23	1	92.60	1	93.00	93.00	0	7,945	0.00%
2021/09/22	0	0.00	2	90.80	91.00	-2	7,995	-0.03%
2021/09/17	0	0.00	1	91.10	91.10	-1	8,137	-0.01%
2021/09/16	2	89.30	1	90.80	90.90	1	8,304	0.01%
2021/09/15	0	0.00	1	88.90	89.00	-1	8,329	-0.01%
2021/09/10	1	90.10	0	0.00	90.30	1	9,126	0.01%
2021/09/08	1	88.60	1	89.60	87.70	0	9,669	0.00%
2021/09/02	1	90.80	0	0.00	88.80	1	9,559	0.01%
2021/08/25	0	0.00	22	85.73	87.20	-22	9,663	-0.23%
2021/08/24	25	86.46	1	87.80	86.20	24	9,735	0.25%
2021/08/23	0	0.00	1	83.00	83.20	-1	9,652	-0.01%
2021/08/18	1	83.50	0	0.00	86.40	1	9,819	0.01%
2021/08/17	0	0.00	0	88.20	85.60	0	10,014	0.00%
2021/08/16	1	91.00	0	0.00	88.10	1	10,070	0.01%
2021/08/13	26	92.02	25	93.70	92.50	1	10,272	0.01%
2021/08/12	0	0.00	1	93.50	94.60	-1	10,641	-0.01%
2021/08/11	0	96.00	3	94.83	92.80	-3	10,843	-0.03%
2021/08/09	30	99.40	31	99.10	99.10	-1	11,543	-0.01%
2021/08/06	1	97.20	2	97.40	97.90	-1	11,848	-0.01%
2021/08/05	0	0.00	0.1	97.81	97.20	-0.1	12,496	0.00%
2021/08/04	0	99.00	15	98.73	99.30	-15	12,478	-0.12%
2021/08/03	0.1	99.00	0	0.00	98.50	0.1	12,714	0.00%
2021/08/02	0	0.00	1	99.50	99.50	-1	13,015	-0.01%
2021/07/28	15	101.00	15	98.94	99.50	0	13,431	0.00%
2021/07/27	19	102.11	3	104.33	101.00	16	13,611	0.12%
2021/07/26	41	101.46	43	99.62	101.00	-2	13,723	-0.01%
2021/07/23	10	97.50	10	98.60	97.00	0	13,571	0.00%
2021/07/22	21	97.37	21	96.82	97.30	0	13,652	0.00%
2021/07/21	15	97.81	10	100.00	96.10	5	13,730	0.04%
2021/07/20	1	99.90	0	0.00	98.90	1	13,774	0.01%
2021/07/19	5	99.50	10	99.59	100.00	-5	13,920	-0.04%
2021/07/16	1	98.00	0	0.00	97.80	1	13,929	0.01%
2021/07/15	21	97.33	20	95.30	97.40	1	13,973	0.01%
2021/07/14	22	96.63	20	98.10	95.30	2	14,038	0.01%
2021/07/13	0	0.00	4	99.15	97.20	-4	14,178	-0.03%
2021/07/12	10	97.74	6	99.07	97.60	4	14,447	0.03%
2021/07/09	23	100.98	23	101.09	101.00	0	14,393	0.00%
2021/07/08	4	105.50	1	106.00	105.50	3	14,472	0.02%
2021/07/07	1	112.00	1	112.00	113.00	0	14,399	0.00%
2021/07/05	3	110.67	0	111.00	111.50	3	14,430	0.02%
2021/07/02	1	107.00	0	0.00	107.00	1	14,340	0.01%
2021/07/01	0	0.00	1	106.50	107.00	-1	14,338	-0.01%
2021/06/30	0	0.00	1	106.50	107.50	-1	14,348	-0.01%
2021/06/28	0	0.00	3	106.50	110.00	-3	14,388	-0.02%
2021/06/25	0	0.00	13	108.50	108.50	-13	14,245	-0.09%
2021/06/24	3	112.00	0	0.00	112.00	3	14,121	0.02%
2021/06/23	2	113.00	2	112.00	110.50	0	14,188	0.00%
2021/06/22	4	117.38	9	113.78	111.00	-5	14,126	-0.04%
2021/06/21	9	119.78	19	121.18	118.00	-10	13,793	-0.07%
2021/06/18	32	123.14	8.2	120.62	125.00	23.8	13,541	0.18%
2021/06/17	5	114.50	2	115.25	116.00	3	13,286	0.02%
2021/06/16	1	113.50	0	0.00	112.00	1	13,203	0.01%
2021/06/15	3	113.50	0	0.00	112.50	3	13,380	0.02%
2021/06/11	4	111.50	1	111.00	111.00	3	13,419	0.02%
2021/06/10	3	113.50	7	113.29	114.00	-4	13,623	-0.03%
2021/06/09	7	114.36	2.1	113.00	113.50	5	13,743	0.04%
2021/06/08	11	114.45	0	0.00	110.50	11	13,739	0.08%
2021/06/07	1	111.00	21	109.76	111.50	-20	13,982	-0.14%
2021/06/04	5	113.00	4	112.13	112.00	1	14,326	0.01%
2021/06/03	1	111.50	2	112.00	114.00	-1	14,526	-0.01%
2021/06/02	1.1	113.43	0.1	114.00	110.00	1	14,698	0.01%
2021/06/01	15	114.70	2	114.00	113.50	13	14,626	0.09%
2021/05/28	0	0.00	2	108.00	108.00	-2	14,490	-0.01%
2021/05/27	2	106.50	0	0.00	105.00	2	14,401	0.01%
2021/05/26	3	106.67	0	0.00	103.00	3	14,398	0.02%
2021/05/25	45	106.97	47	104.96	106.00	-2	14,306	-0.01%
2021/05/24	8	98.76	16	97.60	99.10	-8	14,150	-0.06%
2021/05/21	8	98.55	5	99.08	99.60	3	14,500	0.02%
2021/05/20	8	102.94	5	104.70	102.00	3	14,231	0.02%
2021/05/19	2	115.75	20	111.73	113.00	-18	13,924	-0.13%
2021/05/18	25	114.26	25	114.06	115.00	0	13,880	0.00%
2021/05/17	23	104.35	9	106.56	106.50	14	13,825	0.10%
2021/05/14	2	101.75	2	103.00	100.00	0	13,398	0.00%
2021/05/13	7	94.76	3	94.97	97.20	4	13,010	0.03%
2021/05/12	6	104.00	0.2	104.00	104.00	5.8	12,347	0.05%
2021/05/11	3	115.67	457	115.58	115.50	-454	12,296	-3.69%	大賣/鉅額交易
2021/05/10	3	126.67	2.3	127.78	128.00	0.7	12,100	0.01%
2021/05/07	9	123.33	0	0.00	122.00	9	11,789	0.08%
2021/05/06	10	125.00	18	122.39	120.00	-8	11,685	-0.07%
2021/05/05	6	126.75	1.1	126.09	123.50	4.9	11,554	0.04%
2021/05/04	30.3	123.28	39	120.00	121.50	-8.7	11,406	-0.08%
2021/05/03	42.2	130.48	11	128.22	125.00	31.2	11,245	0.28%
2021/04/29	6	120.67	1	122.50	123.00	5	11,012	0.05%
2021/04/28	1	118.50	0	0.00	120.50	1	10,953	0.01%
2021/04/27	1	117.00	11	117.00	119.00	-10	10,947	-0.09%
2021/04/26	209	116.45	16	110.75	117.00	193	10,762	1.79%	大買/鉅額交易
2021/04/23	1	111.00	1	108.00	111.00	0	10,613	0.00%
2021/04/22	3	104.67	4	105.13	104.00	-1	10,485	-0.01%
2021/04/21	1	106.00	0	0.00	106.50	1	10,433	0.01%
2021/04/20	2	107.50	11.2	108.49	108.00	-9.2	10,536	-0.09%
2021/04/19	96	110.74	34.2	110.76	110.00	61.8	10,499	0.59%
2021/04/16	174	115.92	22	116.41	115.50	152	10,319	1.47%	大買/鉅額交易
2021/04/15	4	109.38	0	107.00	108.00	4	10,045	0.04%
2021/04/14	35	105.91	5	105.80	107.50	30	9,963	0.30%
2021/04/13	3	103.00	0.1	103.00	101.50	2.9	9,837	0.03%
2021/04/12	10	105.10	0	0.00	104.00	10	9,844	0.10%
2021/04/09	1	101.00	0.1	101.50	102.00	1	9,781	0.01%
2021/04/08	0	99.80	0	0.00	98.80	0	9,660	0.00%
2021/04/01	0	98.80	0.5	98.60	98.60	-0.5	9,580	-0.01%
2021/03/31	13	99.20	25	98.84	99.80	-12	9,513	-0.13%
2021/03/30	1	96.90	2	97.80	96.80	-1	9,388	-0.01%
2021/03/29	1	97.50	1	97.80	97.50	0	9,386	0.00%
2021/03/26	0	0.00	3	96.63	97.30	-3	9,390	-0.03%
2021/03/25	4	94.23	1	94.80	94.80	3	9,360	0.03%
2021/03/24	6	96.77	2.1	96.48	95.80	3.9	9,397	0.04%
2021/03/23	1	97.80	3	96.70	96.70	-2	9,391	-0.02%
2021/03/22	6	96.70	2	97.20	97.10	4	9,377	0.04%
2021/03/18	1	95.80	3	96.73	96.20	-2	9,267	-0.02%
2021/03/17	2	94.85	1	93.70	93.70	1	9,111	0.01%
2021/03/15	10	95.92	11	94.64	94.70	-1	9,070	-0.01%
2021/03/12	3	94.20	1	95.00	93.50	2	9,105	0.02%
2021/03/11	4	95.40	19	94.25	95.80	-15	9,014	-0.17%
2021/03/10	27	91.78	36	92.12	92.40	-9	8,729	-0.10%
2021/03/09	23	90.93	4	89.60	90.60	19	8,454	0.22%
2021/03/08	25	88.14	35	87.65	87.40	-10	8,222	-0.12%
2021/03/05	2	83.95	9	83.60	85.40	-7	8,024	-0.09%
2021/03/04	11	85.66	0	0.00	85.00	11	8,003	0.14%
2021/03/02	3	87.07	1	87.80	85.30	2	7,980	0.03%
2021/02/26	3	87.37	0	0.00	87.00	3	7,937	0.04%
2021/02/25	0	0.00	2	87.80	88.00	-2	7,912	-0.03%
2021/02/24	0	0.00	3	88.50	88.20	-3	8,013	-0.04%
2021/02/23	12	90.06	25	91.00	90.20	-13	8,056	-0.16%
2021/02/22	0	0.00	6	87.07	87.80	-6	7,612	-0.08%
2021/02/19	2	83.70	6	83.65	85.00	-4	7,414	-0.05%
2021/02/17	21	82.81	15.2	83.45	85.10	5.8	7,090	0.08%
2021/02/05	15	79.13	4	79.10	79.10	11	6,712	0.16%
2021/02/04	0.2	79.10	0	0.00	77.00	0.2	6,653	0.00%
2021/02/03	1	78.50	0	78.60	78.70	1	6,657	0.02%
2021/02/02	0	0.00	10	78.00	78.10	-10	6,707	-0.15%
2021/02/01	1	77.00	0	0.00	77.20	1	6,705	0.01%
2021/01/28	10	81.00	0	0.00	78.90	10	6,647	0.15%
2021/01/27	1	81.10	0	0.00	80.20	1	6,585	0.02%
2021/01/25	4	79.83	6	80.23	80.60	-2	6,531	-0.03%
2021/01/22	0	0.00	4	78.28	78.60	-4	6,476	-0.06%
2021/01/21	4	76.03	6	76.60	76.10	-2	6,645	-0.03%
2021/01/20	12	76.25	0	0.00	76.00	12	7,126	0.17%
2021/01/18	0	0.00	1	80.20	79.00	-1	7,009	-0.01%
2021/01/15	0	0.00	1	80.20	79.90	-1	6,970	-0.01%
2021/01/13	1	80.60	2	81.30	81.30	-1	6,921	-0.01%
2021/01/12	0	0.00	1	79.70	79.00	-1	6,807	-0.01%
2021/01/11	1	78.20	0	0.00	79.20	1	6,749	0.01%
2021/01/08	0	0.00	18	78.30	79.10	-18	6,695	-0.27%
2021/01/05	6	78.70	0	0.00	78.90	6	6,566	0.09%
2021/01/04	0	0.00	1	78.90	78.50	-1	6,500	-0.02%
2020/12/31	1	77.80	1	78.50	77.80	0	6,519	0.00%
2020/12/30	1	77.30	0	0.00	77.90	1	6,474	0.02%
2020/12/28	10	77.42	3	77.63	77.60	7	6,546	0.11%
2020/12/25	2	76.30	0	0.00	76.60	2	6,659	0.03%
2020/12/24	2	76.35	1	78.00	76.20	1	6,847	0.01%
2020/12/22	3	77.50	1	78.40	76.60	2	7,019	0.03%
2020/12/18	0	0.00	1	80.80	80.40	-1	6,925	-0.01%
2020/12/17	0	0.00	2	79.70	79.60	-2	6,819	-0.03%
2020/12/15	0	0.00	1	78.80	77.60	-1	6,734	-0.01%
2020/12/11	33	76.50	34	76.91	76.90	-1	6,681	-0.01%
2020/12/10	2	78.25	0	0.00	78.30	2	6,647	0.03%
2020/12/09	3	80.00	0	0.00	80.00	3	6,642	0.05%
2020/12/08	4	82.73	1	83.80	81.80	3	6,544	0.05%
2020/12/07	0	0.00	1	81.20	81.10	-1	6,359	-0.02%
2020/12/04	0	0.00	2	79.65	80.10	-2	6,429	-0.03%
2020/12/03	0	0.00	1	81.00	80.60	-1	6,484	-0.02%
2020/12/02	2	79.05	0	0.00	78.90	2	6,501	0.03%
2020/11/30	1	78.60	0	0.00	78.50	1	6,923	0.01%
2020/11/27	0	0.00	1	80.00	79.50	-1	7,176	-0.01%
2020/11/26	1	77.50	1	78.50	78.40	0	7,174	0.00%
2020/11/24	1	78.00	0	0.00	78.10	1	7,298	0.01%
2020/11/23	3	80.17	7	80.77	79.90	-4	7,265	-0.06%
2020/11/18	1	75.90	0	0.00	75.10	1	7,279	0.01%
2020/11/11	0	0.00	1	73.50	73.10	-1	8,871	-0.01%
2020/11/09	10	73.30	0	0.00	73.80	10	9,208	0.11%
2020/11/06	0	0.00	1	73.00	72.70	-1	9,255	-0.01%
2020/11/04	1	71.70	0	0.00	71.90	1	9,350	0.01%
2020/10/30	40	71.80	50	71.64	71.80	-10	9,541	-0.10%
2020/10/29	0	0.00	3	69.73	71.30	-3	9,498	-0.03%
2020/10/28	26	73.97	7	72.41	71.90	19	9,376	0.20%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/21	0	0.00	2	78.80	78.70	-2	9,496	-0.02%
2020/10/20	30	79.40	30	79.60	79.40	0	10,003	0.00%
2020/10/15	2	78.00	15	77.53	77.50	-13	10,417	-0.12%
2020/10/14	30	79.00	36	79.24	79.00	-6	10,478	-0.06%
2020/10/13	0	0.00	1	77.10	76.50	-1	10,481	-0.01%
2020/10/12	1	75.40	0	0.00	76.00	1	10,497	0.01%
2020/10/08	30	77.89	0	0.00	77.20	30	10,629	0.28%
2020/09/30	1	75.90	11	75.34	75.50	-10	11,254	-0.09%
2020/09/29	11	77.42	7	77.50	76.30	4	11,275	0.04%
2020/09/28	7	80.09	10	79.50	80.60	-3	11,179	-0.03%
2020/09/25	0	0.00	11	74.76	75.40	-11	11,178	-0.10%
2020/09/24	60	78.17	50	77.60	77.60	10	11,240	0.09%
2020/09/21	0	0.00	1	83.10	82.10	-1	11,596	-0.01%
2020/09/18	7	81.87	7	82.40	82.30	0	11,651	0.00%
2020/09/17	20	81.30	20	81.40	81.30	0	11,768	0.00%
2020/09/16	7	82.40	8	82.24	80.90	-1	11,997	-0.01%
2020/09/15	0	0.00	3	81.50	81.30	-3	12,148	-0.02%
2020/09/14	105	80.64	114	81.35	80.60	-9	12,192	-0.07%	大買/大賣/
2020/09/11	1	78.40	1	78.50	79.20	0	12,108	0.00%
2020/09/10	1	79.50	1	79.30	77.60	0	12,109	0.00%
2020/09/09	14	77.41	2	77.55	79.10	12	12,167	0.10%
2020/09/07	3	79.80	10	78.70	79.10	-7	12,086	-0.06%
2020/09/04	12	82.69	0	0.00	82.80	12	12,063	0.10%
2020/09/03	0	0.00	15	85.77	85.10	-15	12,021	-0.12%
2020/09/02	3	85.77	2	83.50	82.60	1	11,870	0.01%
2020/08/31	3.2	86.18	1	86.80	84.90	2.2	12,498	0.02%
2020/08/28	1	87.40	5	86.40	86.20	-4	12,528	-0.03%
2020/08/27	2	88.80	1	89.70	89.70	1	12,491	0.01%
2020/08/26	0	0.00	10	89.30	88.30	-10	12,498	-0.08%
2020/08/25	146	91.34	141	89.64	91.50	5	12,417	0.04%	大買/大賣/
2020/08/24	10	86.60	0	0.00	86.60	10	12,271	0.08%
2020/08/21	0	0.00	2	87.10	85.30	-2	12,308	-0.02%
2020/08/20	2	86.20	0	0.00	83.50	2	12,342	0.02%
2020/08/19	22	91.29	44	92.14	88.80	-22	12,143	-0.18%
2020/08/18	17	91.19	19	89.57	91.40	-2	11,859	-0.02%
2020/08/17	68	87.63	89	89.47	86.50	-21	11,437	-0.18%
2020/08/14	18	85.67	15	84.76	85.50	3	11,215	0.03%
2020/08/13	100	84.00	91	83.70	84.00	9	11,144	0.08%
2020/08/12	1	79.80	0	0.00	79.90	1	11,150	0.01%
2020/08/11	0	0.00	2	82.30	82.00	-2	11,431	-0.02%
2020/08/10	4	80.90	0	0.00	80.10	4	11,944	0.03%
2020/08/06	1	85.50	1	84.80	82.50	0	12,885	0.00%
2020/08/05	14	85.32	1	85.50	85.50	13	13,069	0.10%
2020/08/04	10	84.50	3	83.30	84.60	7	13,077	0.05%
2020/08/03	3	81.90	0	0.00	82.50	3	13,113	0.02%
2020/07/31	0	0.00	10	83.90	84.00	-10	13,029	-0.08%
2020/07/30	31	86.45	30	85.80	86.50	1	12,979	0.01%
2020/07/29	16	85.92	14	83.59	83.60	2	12,920	0.02%
2020/07/27	12	84.20	27	82.77	84.70	-15	12,699	-0.12%
2020/07/24	33	82.84	32	83.48	82.40	1	12,506	0.01%
2020/07/23	31	77.96	41	79.12	78.70	-10	12,017	-0.08%
2020/07/22	20	75.20	5	75.12	75.30	15	11,727	0.13%
2020/07/21	13	75.36	0	0.00	74.40	13	11,633	0.11%
2020/07/20	2	72.00	0	0.00	73.90	2	11,496	0.02%
2020/07/17	4	72.90	5	73.52	73.20	-1	11,448	-0.01%
2020/07/16	1	73.60	2	72.45	72.10	-1	11,417	-0.01%
2020/07/15	3	71.93	12	71.61	72.00	-9	11,392	-0.08%
2020/07/14	11	73.70	26	73.66	73.70	-15	11,340	-0.13%
2020/07/13	28	74.63	10	74.68	72.10	18	11,228	0.16%
2020/07/10	3	70.90	3	72.47	72.00	0	11,055	0.00%
2020/07/09	0	0.00	2	71.20	70.80	-2	11,008	-0.02%
2020/07/08	14	70.95	10	70.96	71.40	4	10,907	0.04%
2020/07/07	5	70.56	7	70.54	70.50	-2	10,759	-0.02%
2020/07/06	0	0.00	1	70.90	71.70	-1	10,716	-0.01%
2020/07/03	21	72.10	23	70.97	70.30	-2	10,669	-0.02%
2020/07/02	1	68.20	1	69.00	69.30	0	10,545	0.00%
2020/07/01	31	68.10	33	68.08	68.10	-2	10,512	-0.02%
2020/06/30	2	65.60	6	66.30	65.50	-4	10,615	-0.04%
2020/06/29	6	66.00	0	0.00	66.00	6	10,749	0.06%
2020/06/24	1	65.80	1	65.40	65.40	0	10,793	0.00%
2020/06/23	12	66.48	11	66.47	66.90	1	10,835	0.01%
2020/06/22	30	65.10	31	65.48	65.10	-1	10,675	-0.01%
2020/06/19	3	64.13	0	0.00	63.00	3	10,546	0.03%
2020/06/16	31	64.87	32	64.75	64.90	-1	10,415	-0.01%
2020/06/15	2	63.60	1	64.20	62.30	1	10,383	0.01%
2020/06/12	110	63.00	110	62.33	63.00	0	10,376	0.00%	大買/大賣/
2020/06/11	0	0.00	8	63.15	61.70	-8	10,349	-0.08%
2020/06/10	51	63.58	51	63.35	63.60	0	10,243	0.00%
2020/06/09	1	64.50	7	64.04	63.50	-6	10,246	-0.06%
2020/06/08	8	68.08	20	68.37	64.30	-12	10,178	-0.12%
2020/06/05	35	67.29	3	67.70	69.10	32	9,742	0.33%
2020/06/03	11	62.13	11	62.35	62.40	0	9,305	0.00%
2020/06/02	1	61.10	10	60.80	61.80	-9	9,274	-0.10%
2020/06/01	10	61.10	5	61.02	61.60	5	9,252	0.05%
2020/05/29	44	59.03	40	60.15	59.00	4	9,246	0.04%
2020/05/28	10	60.50	10	61.20	59.60	0	9,175	0.00%
2020/05/27	20	63.00	20	63.90	61.30	0	9,125	0.00%
2020/05/26	2	62.95	6	63.02	63.50	-4	9,047	-0.04%
2020/05/25	1	62.30	5	62.20	63.10	-4	9,010	-0.04%
2020/05/22	21	62.94	22	63.42	61.40	-1	8,966	-0.01%
2020/05/21	3	63.80	13	63.86	63.50	-10	8,986	-0.11%
2020/05/20	10	62.60	15	62.65	62.60	-5	9,153	-0.05%
2020/05/19	10	63.50	35	63.66	62.60	-25	9,248	-0.27%
2020/05/18	12	61.61	27	62.60	62.00	-15	9,321	-0.16%
2020/05/15	36	62.21	22	60.99	62.40	14	9,073	0.15%
2020/05/14	54	59.96	40	59.70	58.90	14	8,670	0.16%
2020/05/13	41	59.07	32	58.57	59.50	9	8,548	0.11%
2020/05/12	97	55.79	94	54.06	55.80	3	8,300	0.04%
2020/05/11	22	53.44	24	53.20	53.10	-2	8,239	-0.02%
2020/05/08	25	51.65	26	52.07	52.00	-1	8,525	-0.01%
2020/05/07	2	50.65	1	50.60	51.20	1	8,832	0.01%
2020/05/06	24	50.40	21	51.07	50.30	3	8,852	0.03%
2020/05/05	20	51.10	23	51.23	51.10	-3	8,853	-0.03%
2020/04/30	50	52.00	50	52.20	52.00	0	8,884	0.00%
2020/04/29	2	51.50	0	0.00	51.80	2	8,872	0.02%
2020/04/28	3	51.77	2	51.90	52.20	1	8,850	0.01%
2020/04/23	2	52.40	0	0.00	52.40	2	9,098	0.02%
2020/04/21	1	52.40	0	0.00	52.10	1	9,078	0.01%
2020/04/20	0	0.00	1	54.40	54.50	-1	9,017	-0.01%
2020/04/17	0	0.00	1	54.50	53.20	-1	8,961	-0.01%
2020/04/15	0	0.00	2	54.10	54.00	-2	8,778	-0.02%
2020/04/14	0	0.00	3	52.80	53.00	-3	8,667	-0.03%
2020/04/08	0	0.00	5	51.60	51.20	-5	8,555	-0.06%
2020/04/07	2	52.50	3	52.63	51.70	-1	8,548	-0.01%
2020/04/06	2	53.15	0	0.00	52.40	2	8,511	0.02%
2020/04/01	3	52.90	14	51.39	52.50	-11	8,404	-0.13%
2020/03/31	14	50.83	3	50.27	51.00	11	8,180	0.13%
2020/03/30	5	46.72	3	47.00	46.85	2	7,938	0.03%
2020/03/26	20	44.20	21	44.93	44.20	-1	7,753	-0.01%
2020/03/25	0	0.00	1	43.60	43.60	-1	7,689	-0.01%
2020/03/20	5	40.35	5	41.22	40.50	0	7,849	0.00%
2020/03/16	6	44.96	0	0.00	43.75	6	7,611	0.08%
2020/03/11	1	49.75	0	0.00	49.40	1	7,319	0.01%
2020/03/09	2	51.35	0	0.00	50.10	2	7,117	0.03%
2020/02/27	51	52.50	54	52.17	52.10	-3	6,759	-0.04%
2020/02/26	1	53.90	0	0.00	53.90	1	6,686	0.01%
2020/02/25	80	54.58	80	54.40	54.40	0	6,672	0.00%
2020/02/24	1	54.90	1	55.10	55.30	0	6,702	0.00%
2020/02/21	2	55.10	13	54.93	54.90	-11	6,633	-0.17%
2020/02/20	11	57.40	1	57.20	58.00	10	6,321	0.16%
2020/02/19	11	58.49	8	58.79	57.70	3	6,154	0.05%
2020/02/18	2	58.45	7	58.53	58.30	-5	6,006	-0.08%
2020/02/17	68	58.79	68	59.22	58.70	0	5,922	0.00%
2020/02/14	27	58.47	28	58.94	58.90	-1	5,789	-0.02%
2020/02/13	50	58.60	55	58.49	59.00	-5	5,527	-0.09%
2020/02/12	2	56.05	3	56.13	56.00	-1	5,085	-0.02%
2020/02/11	66	55.77	84	55.70	55.80	-18	4,882	-0.37%
2020/02/10	122	54.30	102	52.65	54.30	20	4,523	0.44%	大買/大賣/
2020/02/07	0	0.00	1	52.20	51.90	-1	4,220	-0.02%
2020/02/06	2	52.10	4	52.00	52.20	-2	4,323	-0.05%
2020/02/05	2	51.45	0	0.00	51.40	2	4,346	0.05%
2020/02/04	0	0.00	1	51.10	50.90	-1	4,316	-0.02%
2020/02/03	5	51.10	0	0.00	51.10	5	4,300	0.12%
2020/01/30	0	0.00	7	50.66	50.80	-7	4,358	-0.16%
2020/01/20	50	52.20	50	52.30	52.20	0	4,395	0.00%
2020/01/17	0	0.00	1	51.50	51.90	-1	4,311	-0.02%
2020/01/16	30	51.20	30	51.50	51.20	0	4,218	0.00%
2020/01/07	1	49.50	0	0.00	49.60	1	4,413	0.02%
2020/01/06	1	50.00	0	0.00	50.00	1	4,421	0.02%
2020/01/03	7	50.00	0	0.00	50.20	7	4,428	0.16%
2019/12/23	0	0.00	2	51.60	50.90	-2	4,519	-0.04%
2019/12/20	2	52.15	0	0.00	52.00	2	4,684	0.04%
2019/12/18	4	52.78	2	52.70	52.70	2	4,889	0.04%
2019/12/10	0	0.00	1	51.00	50.90	-1	4,764	-0.02%
2019/11/21	8	51.93	3	51.80	51.80	5	5,816	0.09%
2019/11/20	1	50.80	0	0.00	51.10	1	5,795	0.02%
2019/11/18	3	50.10	0	0.00	50.40	3	6,032	0.05%
2019/11/15	1	49.00	0	0.00	49.05	1	6,428	0.02%
2019/11/11	4	51.38	4	51.30	51.30	0	7,085	0.00%
2019/11/05	2	52.60	1	52.50	52.60	1	7,449	0.01%
2019/10/30	1	50.80	0	0.00	50.70	1	7,389	0.01%
2019/10/28	52	51.50	52	51.50	51.50	0	7,324	0.00%
2019/10/24	2	49.93	0	0.00	50.20	2	7,216	0.03%
2019/10/23	3	50.02	0	0.00	49.80	3	7,276	0.04%
2019/10/22	1	49.40	1	49.55	50.00	0	7,270	0.00%
2019/10/18	1	49.00	0	0.00	49.00	1	7,237	0.01%
2019/10/17	1	48.90	0	0.00	49.30	1	7,309	0.01%
2019/10/02	0	0.00	1	50.50	50.10	-1	7,934	-0.01%
2019/10/01	1	49.30	0	0.00	49.45	1	7,976	0.01%
2019/09/26	0	0.00	2	51.70	51.10	-2	8,010	-0.02%
2019/09/25	4	53.38	2	53.90	51.80	2	8,066	0.02%
2019/09/24	0	0.00	5	53.50	53.90	-5	7,979	-0.06%
2019/09/20	1	51.70	1	51.30	51.10	0	8,281	0.00%
2019/09/18	0	0.00	2	51.00	51.10	-2	8,555	-0.02%
2019/09/11	4	53.45	1	52.70	52.30	3	8,823	0.03%
2019/09/09	5	53.26	1	53.60	53.30	4	8,780	0.05%
2019/08/27	2	53.20	1	52.70	52.20	1	8,115	0.01%
2019/08/26	1	53.60	2	53.40	52.70	-1	8,061	-0.01%
2019/08/22	0	0.00	20	52.95	53.30	-20	7,829	-0.26%
2019/08/21	1	53.80	5	53.48	53.10	-4	7,731	-0.05%
2019/08/20	8	52.05	8	51.50	52.80	0	7,524	0.00%
2019/08/19	28	50.75	0	0.00	50.80	28	7,070	0.40%
2019/08/16	50	49.60	52	49.40	49.60	-2	6,718	-0.03%
2019/08/14	0	0.00	5	50.50	48.20	-5	6,395	-0.08%
2019/08/13	5	49.40	0	0.00	49.40	5	6,243	0.08%
2019/08/12	2	49.40	0	0.00	49.45	2	6,127	0.03%
2019/08/06	0	0.00	1	46.15	46.50	-1	5,914	-0.02%
2019/08/01	1	45.55	0	0.00	45.55	1	5,812	0.02%
2019/07/31	50	46.90	50	46.80	46.80	0	5,744	0.00%
2019/07/30	1	47.30	0	0.00	47.30	1	5,716	0.02%
2019/07/29	0	0.00	3	48.40	48.30	-3	5,732	-0.05%
2019/07/26	1	48.55	1	48.70	48.70	0	5,685	0.00%
2019/07/25	0	0.00	1	49.50	48.75	-1	5,664	-0.02%
2019/07/24	1	48.90	0	0.00	48.90	1	5,604	0.02%
2019/07/16	101	49.10	103	48.80	48.80	-2	5,380	-0.04%	大買/大賣/
2019/07/15	0	0.00	0.3	50.00	49.90	-0.3	5,272	-0.01%
2019/07/10	0	0.00	2	52.85	52.50	-2	5,002	-0.04%
2019/07/05	0	0.00	4	54.60	54.70	-4	4,867	-0.08%
2019/07/04	0	0.00	2	55.20	54.60	-2	4,792	-0.04%
2019/07/03	5	54.12	3	54.27	54.40	2	4,751	0.04%
2019/07/02	9	53.89	5	53.76	54.20	4	4,750	0.08%
2019/07/01	2	53.65	1	53.50	53.80	1	4,823	0.02%
2019/06/28	11	52.44	25	52.16	53.20	-14	4,739	-0.30%
2019/06/27	7	53.17	10	52.46	53.40	-3	4,581	-0.07%
2019/06/26	11	49.70	2	49.08	50.00	9	4,170	0.22%
2019/06/25	0	0.00	1	47.15	47.75	-1	3,984	-0.03%
2019/06/24	0	0.00	1	47.15	46.90	-1	3,885	-0.03%
2019/06/20	2	47.50	1	47.65	47.50	1	3,768	0.03%
2019/06/19	2	48.30	10	47.85	48.50	-8	3,870	-0.21%
2019/06/18	6	46.78	1	47.00	47.05	5	4,005	0.12%
2019/06/14	1	45.00	4	45.10	45.25	-3	4,037	-0.07%
2019/06/10	1	45.25	0	0.00	45.20	1	4,144	0.02%
2019/05/29	2	45.00	0	0.00	44.40	2	4,598	0.04%
2019/05/28	0	0.00	20	45.60	45.35	-20	4,723	-0.42%
2019/05/21	20	44.85	0	0.00	45.00	20	5,911	0.34%
2019/05/09	16	47.32	0	0.00	47.20	16	6,687	0.24%
2019/05/08	3	48.70	0	0.00	48.55	3	6,683	0.04%
2019/05/07	0	0.00	10	49.00	49.00	-10	6,734	-0.15%
2019/05/06	62	48.31	50	48.05	48.05	12	6,786	0.18%
2019/05/03	15	50.00	3	50.10	50.00	12	6,882	0.17%
2019/05/02	0	0.00	10	49.95	50.10	-10	6,924	-0.14%
2019/04/30	3	49.65	0	0.00	49.65	3	6,962	0.04%
2019/04/25	1	51.70	0	0.00	51.30	1	7,103	0.01%
2019/04/23	0.2	51.10	0.2	51.10	51.20	0	7,089	0.00%
2019/04/16	0	0.00	1	51.70	51.90	-1	7,450	-0.01%
2019/04/12	0	0.00	5	50.20	49.90	-5	7,649	-0.07%
2019/04/10	2	51.40	1	51.30	51.00	1	7,800	0.01%
2019/04/01	0	0.00	1	49.80	49.30	-1	9,380	-0.01%
2019/03/25	50	49.30	53	49.15	49.15	-3	9,760	-0.03%
2019/03/22	0	0.00	5	50.70	50.50	-5	9,734	-0.05%
2019/03/21	125	50.50	124	49.89	50.50	1	9,659	0.01%	大買/大賣/
2019/03/18	0	47.40	3	47.15	47.40	-3	9,614	-0.03%
2019/03/14	2	46.55	0	0.00	45.95	2	9,587	0.02%
2019/03/13	0	46.35	0	0.00	46.25	0	9,640	0.00%
2019/03/12	0	46.65	0	0.00	46.65	0	9,668	0.00%
2019/03/11	0	46.65	0	0.00	46.65	0	9,782	0.00%
2019/03/07	0	46.75	0	0.00	46.70	0	9,953	0.00%
2019/03/06	60	47.75	60	48.40	47.75	0	10,031	0.00%
2019/03/05	5	49.05	5	49.40	47.75	0	10,119	0.00%
2019/03/04	0	0.00	5	48.60	48.90	-5	10,064	-0.05%
2019/02/26	165	47.76	159	48.54	47.70	6	9,914	0.06%	大買/大賣/
2019/02/22	2	45.60	2	45.75	45.60	0	9,614	0.00%
2019/02/21	100	46.30	106	46.71	45.50	-6	9,562	-0.06%	大賣/
2019/02/20	100	46.00	153	45.39	46.00	-53	9,284	-0.57%	大賣/
2019/02/19	0	0.00	5	44.40	44.80	-5	9,157	-0.05%
2019/02/18	32	44.65	30	45.00	44.65	2	9,236	0.02%
2019/02/15	30	44.05	28	43.99	44.00	2	9,092	0.02%
2019/02/14	46	42.87	0	0.00	42.95	46	8,790	0.52%
2019/02/13	5	42.03	15	41.80	42.90	-10	8,705	-0.11%
2019/02/12	60	41.74	60	41.70	41.70	0	8,571	0.00%
2019/01/24	20	40.30	20	40.95	39.95	0	8,410	0.00%
2019/01/23	15	40.00	0	0.00	40.80	15	8,328	0.18%
2019/01/17	30	39.85	30	40.10	39.85	0	8,447	0.00%
2019/01/15	50	39.80	52	39.42	39.80	-2	8,382	-0.02%
2019/01/14	1	39.05	3	39.05	38.90	-2	8,399	-0.02%
2019/01/11	1	40.15	23	39.70	39.50	-22	8,398	-0.26%
2019/01/10	3	39.80	20	39.71	40.15	-17	8,360	-0.20%
2019/01/09	8	40.45	0	0.00	39.80	8	8,352	0.10%
2019/01/08	25	41.38	8	41.38	40.85	17	8,174	0.21%
2019/01/07	0	0.00	10	40.43	41.15	-10	8,064	-0.12%
2019/01/04	8	38.42	8	38.40	39.20	0	7,973	0.00%
2019/01/03	3	38.60	0	0.00	38.65	3	7,928	0.04%
2019/01/02	52	39.95	52	39.41	39.40	0	7,860	0.00%
2018/12/28	30	40.32	30	40.47	40.20	0	7,801	0.00%
2018/12/27	84	40.84	103	42.07	40.45	-19	7,688	-0.25%	大賣/
2018/12/26	20	42.38	11	40.93	41.30	9	7,361	0.12%
2018/12/25	61	43.66	58	43.62	44.90	3	6,817	0.04%
2018/12/24	60	43.60	60	41.97	43.55	0	6,266	0.00%
2018/12/22	20	39.70	20	39.60	39.70	0	5,869	0.00%
2018/12/21	27	38.93	28	39.88	38.75	-1	5,801	-0.02%
2018/12/19	21	38.40	1	38.45	38.10	20	5,469	0.37%
2018/12/17	20	37.75	40	37.89	37.75	-20	5,397	-0.37%
2018/12/14	21	38.14	20	38.60	38.15	1	5,426	0.02%
2018/12/13	41	38.96	30	39.80	38.70	11	5,354	0.21%
2018/12/12	25	39.18	4	39.18	39.05	21	5,307	0.40%
2018/12/11	13	39.72	9	39.16	39.00	4	5,259	0.08%
2018/12/10	0	0.00	8	40.19	40.80	-8	5,168	-0.15%
2018/12/07	53	40.05	50	40.10	40.05	3	5,145	0.06%
2018/12/06	2	40.38	0	0.00	39.20	2	5,147	0.04%
2018/12/05	3	40.85	0	0.00	40.95	3	5,118	0.06%
2018/12/03	50	41.10	52.2	40.62	41.10	-2.2	5,077	-0.04%
2018/11/30	50	38.85	50	39.30	38.85	0	4,964	0.00%
2018/11/29	2	39.30	4	39.60	38.60	-2	4,884	-0.04%
2018/11/28	100	39.40	101	39.09	39.40	-1	4,733	-0.02%	大賣/
2018/11/27	1	37.20	0	0.00	37.15	1	4,594	0.02%
2018/11/26	6	37.30	6	37.82	37.90	0	4,559	0.00%
2018/11/23	1	38.00	3	38.05	38.05	-2	4,609	-0.04%
2018/11/22	0	0.00	1	38.15	38.00	-1	4,684	-0.02%
2018/11/20	6	38.45	3	38.65	38.25	3	4,633	0.06%
2018/11/19	0	0.00	3	39.03	39.20	-3	4,569	-0.07%
2018/11/16	20	37.11	20	37.00	38.50	0	4,576	0.00%
2018/11/15	2	38.00	0	0.00	38.30	2	4,481	0.04%
2018/11/13	2	40.30	0	0.00	40.40	2	4,610	0.04%
2018/11/09	0	0.00	0.1	41.70	41.55	-0.1	4,917	0.00%
2018/11/08	0	0.00	3	42.20	41.30	-3	5,188	-0.06%
2018/11/05	0.1	41.90	0	0.00	41.50	0.1	5,310	0.00%
2018/10/26	0	0.00	20	39.70	40.20	-20	5,447	-0.37%
2018/10/25	0	0.00	1	38.40	39.00	-1	5,461	-0.02%
2018/10/24	20	38.60	0	0.00	38.45	20	5,452	0.37%
2018/10/11	1	42.15	1	41.70	41.70	0	6,817	0.00%
2018/10/09	6	46.82	0	0.00	46.30	6	6,766	0.09%
2018/10/05	0	0.00	50	45.78	46.15	-50	6,728	-0.74%
2018/10/03	1	48.65	0	0.00	48.15	1	6,761	0.01%
2018/09/28	0	0.00	1	47.70	48.20	-1	6,966	-0.01%
2018/09/26	1	48.20	0	0.00	48.20	1	7,165	0.01%
2018/09/25	1	48.30	1	49.10	49.00	0	7,155	0.00%
2018/09/21	1	49.00	1	48.60	48.60	0	7,166	0.00%
2018/09/19	0	0.00	1	50.80	49.90	-1	7,207	-0.01%
2018/09/18	1	50.20	0	0.00	50.00	1	7,229	0.01%
2018/09/10	100	48.50	110	48.99	48.95	-10	7,595	-0.13%	大賣/
2018/09/07	0	0.00	1	50.00	49.70	-1	7,645	-0.01%
2018/09/06	1	51.80	0	0.00	51.70	1	7,630	0.01%
2018/09/05	2	52.70	0	0.00	52.30	2	7,654	0.03%
2018/09/03	0	0.00	5	53.00	52.00	-5	7,880	-0.06%
2018/08/30	4	51.90	0	0.00	51.30	4	8,074	0.05%
2018/08/29	1	53.70	0	0.00	53.00	1	8,043	0.01%
2018/08/20	1	49.00	0	0.00	49.00	1	8,274	0.01%
2018/08/17	10	50.80	0	0.00	50.30	10	8,296	0.12%
2018/08/15	13	55.38	0	0.00	54.40	13	8,285	0.16%
2018/08/14	3	56.80	0	0.00	56.40	3	8,167	0.04%
2018/08/08	2	58.35	0	0.00	57.40	2	9,330	0.02%
2018/08/06	1	58.00	0	0.00	58.20	1	9,564	0.01%
2018/08/03	1	59.00	0	0.00	58.90	1	9,636	0.01%
2018/08/02	1	60.10	0	0.00	58.80	1	9,871	0.01%
2018/07/31	10	61.25	10	61.15	61.40	0	9,873	0.00%
2018/07/30	0	0.00	65	60.22	60.30	-65	9,961	-0.65%
2018/07/27	1	62.70	0	0.00	62.70	1	9,989	0.01%
2018/07/26	3	63.80	30	64.09	63.40	-27	9,945	-0.27%
2018/07/25	186	66.16	32	66.72	66.30	154	9,752	1.58%	大買/鉅額交易
2018/07/24	3	58.50	3	59.20	62.40	0	9,346	0.00%
2018/07/23	36	58.63	32	58.06	57.70	4	9,108	0.04%
2018/07/20	5	58.50	0	0.00	58.00	5	9,078	0.06%
2018/07/18	0	0.00	10	63.30	62.80	-10	8,980	-0.11%
2018/07/16	50	59.80	50	59.60	59.60	0	8,989	0.00%
2018/07/12	3	59.00	0	0.00	58.20	3	9,086	0.03%
2018/07/10	2	62.90	0	0.00	62.70	2	9,174	0.02%
2018/07/09	2	62.00	1	61.60	61.60	1	9,201	0.01%
2018/07/06	1	64.00	0	0.00	64.20	1	9,259	0.01%
2018/07/05	61	65.28	0	0.00	63.70	61	9,486	0.64%
2018/07/04	25	67.16	30	67.34	67.70	-5	9,449	-0.05%
2018/07/03	10	65.10	0	0.00	65.00	10	9,552	0.10%
2018/07/02	0	0.00	1	67.00	66.30	-1	9,586	-0.01%
2018/06/28	0	0.00	2	65.80	65.30	-2	9,593	-0.02%
2018/06/26	30	67.03	10	67.60	68.00	20	9,593	0.21%
2018/06/25	2	67.40	3	68.20	67.90	-1	9,618	-0.01%
2018/06/22	4	67.45	1	67.30	67.50	3	9,587	0.03%
2018/06/21	1	73.70	0	0.00	71.60	1	9,489	0.01%
2018/06/20	1	74.40	0	0.00	73.60	1	9,533	0.01%
2018/06/19	0	0.00	1	75.20	76.50	-1	9,505	-0.01%
2018/06/13	2	76.50	2	77.35	76.60	0	9,411	0.00%
2018/06/11	8	77.86	6	77.50	77.50	2	9,498	0.02%
2018/06/08	6	75.90	7	74.74	74.50	-1	9,390	-0.01%
2018/06/06	7	77.14	6	76.40	76.40	1	9,451	0.01%
2018/06/05	8	78.88	7	77.61	76.20	1	9,464	0.01%
2018/06/04	3	80.83	2	79.10	78.80	1	9,714	0.01%
2018/06/01	2	79.75	2	80.30	79.90	0	9,873	0.00%
2018/05/31	2	80.50	23	80.65	79.10	-21	9,878	-0.21%
2018/05/30	6	79.08	6	79.08	78.60	0	9,870	0.00%
2018/05/29	1	80.80	0	0.00	80.80	1	9,810	0.01%
2018/05/28	15	82.53	33	82.67	82.20	-18	9,801	-0.18%
2018/05/25	4	84.95	10	84.66	83.50	-6	9,755	-0.06%
2018/05/24	2	87.80	2	88.15	86.40	0	9,690	0.00%
2018/05/23	6	89.63	13	87.45	87.50	-7	9,635	-0.07%
2018/05/22	8	87.88	16	86.38	88.80	-8	9,591	-0.08%
2018/05/21	16	87.68	17	87.25	86.30	-1	9,635	-0.01%
2018/05/18	205	84.69	174	84.02	85.20	31	9,483	0.33%	大買/大賣/
2018/05/17	152	80.37	127.1	80.23	80.60	24.9	9,237	0.27%	大買/大賣/
2018/05/16	9	79.78	10	77.63	75.60	-1	9,016	-0.01%
2018/05/15	5	76.22	5	77.02	79.10	0	8,824	0.00%
2018/05/14	102	77.49	101	78.19	77.50	1	8,869	0.01%	大買/大賣/
2018/05/10	2	76.00	1	76.00	76.00	1	8,738	0.01%
2018/05/09	3	70.80	5	71.86	71.90	-2	8,561	-0.02%
2018/05/08	4	70.75	5	69.76	69.60	-1	8,500	-0.01%
2018/05/07	0	0.00	5	71.32	71.60	-5	8,561	-0.06%
2018/05/04	3	66.30	6	66.95	69.30	-3	8,656	-0.03%
2018/05/03	2	66.50	0	0.00	66.30	2	8,631	0.02%
2018/04/26	3	63.70	1	64.00	63.50	2	9,209	0.02%
2018/04/25	2	64.45	0	0.00	64.50	2	9,162	0.02%
2018/04/24	0	0.00	4	65.90	65.90	-4	9,217	-0.04%
2018/04/23	2	64.45	7	65.24	65.40	-5	9,242	-0.05%
2018/04/20	6	64.75	1	64.50	64.50	5	9,316	0.05%
2018/04/19	2	68.20	3	67.30	67.10	-1	9,236	-0.01%
2018/04/18	4	66.63	4	66.98	67.00	0	9,337	0.00%
2018/04/16	0	0.00	1	67.50	66.70	-1	9,561	-0.01%
2018/04/13	3	70.63	3	69.73	69.50	0	9,646	0.00%
2018/04/12	6	71.38	3	72.63	71.20	3	9,783	0.03%
2018/04/11	3	71.37	2	72.75	73.20	1	9,756	0.01%
2018/04/10	3	69.03	3	68.27	67.80	0	9,676	0.00%
2018/04/02	61	69.18	62	68.17	67.70	-1	9,481	-0.01%
2018/03/31	2	66.80	0	0.00	66.80	2	9,370	0.02%
2018/03/30	0	0.00	1	67.00	66.10	-1	9,371	-0.01%
2018/03/28	1	67.90	1	67.10	66.80	0	9,330	0.00%
2018/03/26	1	66.90	1	67.50	67.30	0	9,309	0.00%
2018/03/23	1	65.80	0	0.00	66.60	1	9,455	0.01%
2018/03/22	0	0.00	3	66.70	66.00	-3	9,397	-0.03%
2018/03/21	1	67.30	0	0.00	66.70	1	9,471	0.01%
2018/03/20	1	67.10	0	0.00	67.20	1	9,688	0.01%
2018/03/19	3	67.57	100	67.78	66.90	-97	9,804	-0.99%
2018/03/16	4	68.03	5	66.98	69.10	-1	9,671	-0.01%
2018/03/15	0	0.00	2	67.45	67.70	-2	9,560	-0.02%
2018/03/14	3	66.60	4	66.68	66.30	-1	9,556	-0.01%
2018/03/13	2	66.75	4	66.78	66.30	-2	9,590	-0.02%
2018/03/12	6	67.20	94	66.87	66.60	-88	9,519	-0.92%
2018/03/09	8	70.13	7	70.70	69.40	1	9,414	0.01%
2018/03/08	35	74.55	29	75.09	72.40	6	9,334	0.06%
2018/03/07	4	71.50	8	72.16	72.70	-4	8,991	-0.04%
2018/03/06	5	70.54	0	0.00	69.30	5	8,905	0.06%
2018/03/05	4	69.80	2	68.70	69.90	2	8,961	0.02%
2018/03/02	2	68.40	2	68.60	68.10	0	8,984	0.00%
2018/03/01	2	68.20	3	69.97	70.80	-1	9,006	-0.01%
2018/02/27	2	73.20	0	0.00	70.30	2	8,924	0.02%
2018/02/26	1	72.50	0	0.00	72.60	1	8,835	0.01%
2018/02/23	4	73.53	6	72.65	72.10	-2	8,758	-0.02%
2018/02/22	1	72.50	10	72.70	72.50	-9	8,743	-0.10%
2018/02/21	200	70.62	0	0.00	74.10	200	8,709	2.30%	大買/鉅額交易
2018/02/12	34	68.34	33	67.94	67.40	1	8,591	0.01%
2018/02/09	20	68.50	20	68.47	66.30	0	8,509	0.00%
2018/02/08	4	66.38	4	66.95	67.00	0	8,355	0.00%
2018/02/07	4	68.53	2	66.10	66.00	2	8,327	0.02%
2018/02/06	0	0.00	4	64.40	64.70	-4	8,225	-0.05%
2018/02/05	1	70.30	209	69.95	69.00	-208	8,162	-2.55%	大賣/鉅額交易
2018/02/02	2	74.10	2	72.40	74.40	0	8,218	0.00%
2018/02/01	23	72.30	24	73.43	71.70	-1	8,375	-0.01%
2018/01/31	14	73.83	15	73.33	72.70	-1	8,392	-0.01%
2018/01/30	3	73.53	4	74.05	74.20	-1	8,342	-0.01%
2018/01/29	255	73.29	56	71.82	75.00	199	8,311	2.39%	大買/鉅額交易
2018/01/26	52	70.89	57	72.78	70.40	-5	8,146	-0.06%
2018/01/25	57	72.67	58	72.49	72.80	-1	8,089	-0.01%
2018/01/24	4	71.30	12	70.72	70.30	-8	8,017	-0.10%
2018/01/23	1	66.60	11	67.42	67.00	-10	7,896	-0.13%
2018/01/22	7	66.91	3	67.30	67.30	4	7,883	0.05%
2018/01/19	3	65.10	3	64.80	65.00	0	7,927	0.00%
2018/01/18	6	65.50	6	64.20	64.20	0	7,966	0.00%
2018/01/17	4	64.78	7	64.23	65.20	-3	8,030	-0.04%
2018/01/16	6	65.05	6	65.17	63.00	0	8,226	0.00%
2018/01/15	3	63.30	0	0.00	63.30	3	8,247	0.04%
2018/01/12	11	65.29	22	67.20	65.60	-11	8,190	-0.13%
2018/01/11	41	66.94	3	68.00	68.00	38	8,023	0.47%
2018/01/10	10	61.18	10	61.60	61.90	0	7,768	0.00%
2018/01/09	14	62.19	14	62.66	61.50	0	7,634	0.00%
2018/01/08	0	0.00	1	60.20	61.00	-1	7,466	-0.01%
2018/01/05	0	0.00	2	57.80	58.20	-2	7,233	-0.03%
2018/01/04	4	57.20	7	57.37	59.20	-3	7,106	-0.04%
2018/01/03	1	54.70	1	54.80	55.30	0	6,888	0.00%
2018/01/02	0	0.00	2	53.45	52.80	-2	6,782	-0.03%