技嘉 (2376)-元大-樹林券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
284.0
漲跌
▲1.0
漲幅
+0.35%
成交量
5,446張
產業
上市電腦週邊類股
1846人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

技嘉 (2376)籌碼相關－元大-樹林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	0.1	284.00	1	287.50	284.00	-0.9	7,719	-0.01%
2024/11/25	2.2	287.77	12	286.67	283.00	-9.8	7,761	-0.13%
2024/11/22	2.1	285.70	2	284.51	281.50	0.1	8,063	0.00%
2024/11/21	2	281.02	3.1	280.98	280.00	-1.1	8,053	-0.01%
2024/11/20	7.1	282.40	3	280.00	279.00	4.1	8,019	0.05%
2024/11/19	3	279.49	3.2	280.18	282.50	-0.1	8,023	0.00%
2024/11/18	6.6	275.49	4	273.38	275.50	2.6	8,023	0.03%
2024/11/15	7.9	282.33	10	283.65	282.50	-2.1	7,966	-0.03%
2024/11/14	22.2	296.14	17.5	292.13	291.00	4.7	8,054	0.06%
2024/11/13	17	297.17	9	297.11	300.50	8	8,294	0.10%
2024/11/12	8.5	296.39	10	298.65	295.00	-1.6	8,330	-0.02%
2024/11/11	6.3	305.92	6	303.75	303.00	0.3	8,296	0.00%
2024/11/08	6.6	304.86	9.6	306.80	305.50	-3	8,338	-0.04%
2024/11/07	8.1	305.82	21.1	306.24	304.50	-13	8,370	-0.16%
2024/11/06	51.4	302.35	67.7	303.89	303.00	-16.3	8,387	-0.19%
2024/11/05	21.6	291.66	20.9	291.81	294.00	0.8	8,082	0.01%
2024/11/04	7.1	280.83	9.1	279.90	278.50	-2	7,817	-0.03%
2024/11/01	1.6	277.30	15	277.79	282.00	-13.3	7,795	-0.17%
2024/10/30	0	264.28	0	0.00	261.50	0	7,580	0.00%
2024/10/29	2.3	264.21	2.1	264.10	263.50	0.3	7,681	0.00%
2024/10/28	2.3	271.82	1.1	270.79	271.00	1.2	7,723	0.02%
2024/10/24	2.2	273.54	0	0.00	270.00	2.2	7,960	0.03%
2024/10/23	3.2	274.55	3.6	273.38	276.50	-0.4	8,034	0.00%
2024/10/22	1	273.00	1.1	272.58	274.00	-0.1	8,029	0.00%
2024/10/21	1	270.50	0.1	272.00	269.00	0.9	8,058	0.01%
2024/10/18	3	273.67	2	271.50	267.50	1	8,164	0.01%
2024/10/17	1.2	270.72	3.6	272.63	270.50	-2.3	8,199	-0.03%
2024/10/16	4.2	265.33	2	265.75	265.00	2.2	8,328	0.03%
2024/10/15	4	270.00	5.9	268.88	268.50	-1.9	8,397	-0.02%
2024/10/14	1.1	263.05	1	265.50	264.50	0.1	8,396	0.00%
2024/10/11	1	267.49	3.6	266.75	266.00	-2.5	8,451	-0.03%
2024/10/09	2.3	262.32	0	0.00	260.50	2.3	8,505	0.03%
2024/10/08	2.1	264.96	0.1	263.30	265.00	2	8,555	0.02%
2024/10/07	0.1	267.21	2	267.75	268.00	-1.9	8,745	-0.02%
2024/10/04	0	262.39	1.2	261.79	263.00	-1.2	8,893	-0.01%
2024/10/01	1.2	260.00	1	261.50	258.00	0.2	8,866	0.00%
2024/09/30	2	260.50	3.4	261.28	258.50	-1.4	8,902	-0.02%
2024/09/27	1	265.00	9	266.05	266.00	-8	8,889	-0.09%
2024/09/26	1	262.52	8.4	263.75	263.50	-7.4	8,890	-0.08%
2024/09/25	4	264.99	17	263.47	263.00	-13	8,852	-0.15%
2024/09/24	1.4	260.71	0	0.00	263.00	1.4	8,777	0.02%
2024/09/23	1.8	261.50	0	261.71	262.00	1.8	8,783	0.02%
2024/09/20	0.1	260.00	1.2	256.75	255.00	-1.2	8,774	-0.01%
2024/09/19	1.2	254.71	4.2	255.00	255.50	-2.9	8,752	-0.03%
2024/09/18	0.2	248.17	0	0.00	246.00	0.2	8,769	0.00%
2024/09/16	4.4	250.60	0	251.00	251.50	4.3	8,807	0.05%
2024/09/13	1.3	251.61	1.2	251.53	251.50	0	8,923	0.00%
2024/09/12	11.1	252.45	1	252.00	252.50	10.1	9,157	0.11%
2024/09/11	0	0.00	0.1	244.50	242.50	-0.1	9,167	0.00%
2024/09/10	4.2	244.14	2	247.75	239.00	2.2	9,283	0.02%
2024/09/09	14.9	248.70	4.2	247.86	249.00	10.7	9,260	0.12%
2024/09/06	2	251.00	1.5	251.28	252.50	0.5	9,287	0.01%
2024/09/05	0.4	246.08	12	244.00	242.50	-11.6	9,291	-0.13%
2024/09/04	6.1	245.67	17	248.15	244.50	-10.9	9,365	-0.12%
2024/09/03	17.3	262.20	3.6	258.62	260.50	13.7	9,330	0.15%
2024/09/02	2.3	255.43	1.5	259.50	255.00	0.8	9,302	0.01%
2024/08/30	1.4	261.76	1	263.00	261.00	0.3	9,327	0.00%
2024/08/29	5.9	260.09	4	261.38	262.00	1.9	9,354	0.02%
2024/08/28	5	266.50	2.4	265.92	266.50	2.6	9,369	0.03%
2024/08/27	14	266.54	7.4	266.73	266.50	6.6	9,470	0.07%
2024/08/26	24.4	273.68	22.9	275.07	267.00	1.5	9,455	0.02%
2024/08/23	4.2	254.55	4	259.00	260.50	0.2	9,369	0.00%
2024/08/22	3.3	259.69	5.1	260.57	259.00	-1.9	9,467	-0.02%
2024/08/21	7.8	259.24	4.2	258.31	259.00	3.6	9,517	0.04%
2024/08/20	3.5	262.32	3.1	265.10	262.00	0.5	9,532	0.00%
2024/08/19	43.8	265.80	44.5	262.70	262.50	-0.6	9,680	-0.01%
2024/08/16	10.1	260.26	12	261.16	265.00	-1.9	9,642	-0.02%
2024/08/15	21	248.10	48.5	252.15	249.50	-27.5	9,467	-0.29%
2024/08/14	35.1	241.91	4.4	239.60	242.50	30.6	9,317	0.33%
2024/08/13	12.5	235.58	2.8	234.55	236.00	9.7	9,470	0.10%
2024/08/12	1.6	234.99	5.5	234.66	236.00	-3.9	9,515	-0.04%
2024/08/09	3.3	232.08	3.3	234.04	231.50	0	9,614	0.00%
2024/08/08	10.5	221.46	3	223.33	222.00	7.5	9,545	0.08%
2024/08/07	20.3	231.38	23	236.59	234.50	-2.7	9,411	-0.03%
2024/08/06	5.4	231.01	9	231.44	227.00	-3.6	9,277	-0.04%
2024/08/05	7.1	233.88	4	231.25	231.00	3.1	9,255	0.03%
2024/08/02	17.8	263.16	0	0.00	262.50	17.8	9,542	0.19%
2024/08/01	5.1	271.03	2.5	272.07	271.00	2.6	9,663	0.03%
2024/07/31	16	258.41	5	259.40	259.00	11	9,623	0.11%
2024/07/30	6.8	255.47	4	256.25	258.00	2.8	9,602	0.03%
2024/07/29	2.5	260.34	0	262.50	256.00	2.5	9,619	0.03%
2024/07/26	1.3	269.97	0	0.00	271.00	1.3	9,453	0.01%
2024/07/23	1.9	277.91	1.4	277.38	280.00	0.5	9,373	0.00%
2024/07/22	2.3	270.81	6	271.15	272.50	-3.7	9,417	-0.04%
2024/07/19	7.2	279.18	0	0.00	277.50	7.2	9,416	0.08%
2024/07/18	10.6	284.58	5.6	284.71	283.50	5	9,476	0.05%
2024/07/17	19.1	295.30	4	294.13	293.00	15.1	9,434	0.16%
2024/07/16	6.2	303.32	1	303.00	302.50	5.2	9,320	0.06%
2024/07/15	9.4	304.90	1.1	303.27	302.00	8.3	9,396	0.09%
2024/07/12	4.7	310.61	1.1	310.23	309.00	3.6	9,404	0.04%
2024/07/11	2.4	316.21	0	316.50	314.00	2.3	9,473	0.02%
2024/07/10	1.2	314.09	0	315.50	317.00	1.2	9,545	0.01%
2024/07/09	6.1	314.06	16	315.99	315.00	-10	9,638	-0.10%
2024/07/08	6.1	312.49	8.6	310.22	310.00	-2.5	9,590	-0.03%
2024/07/05	7.7	303.00	3	302.84	301.50	4.7	9,555	0.05%
2024/07/04	7.2	303.81	3	306.15	304.00	4.2	10,026	0.04%
2024/07/03	3.1	304.18	2	305.00	304.00	1.1	10,309	0.01%
2024/07/02	8.5	302.99	2	303.00	302.00	6.5	10,706	0.06%
2024/07/01	5.6	306.41	1	308.50	306.50	4.6	10,885	0.04%
2024/06/28	1.4	306.12	0	306.50	305.50	1.4	11,133	0.01%
2024/06/27	4.2	303.36	0.1	305.50	305.00	4.1	11,263	0.04%
2024/06/26	0.1	310.79	0	0.00	308.50	0.1	11,589	0.00%
2024/06/25	1.2	308.73	1	305.00	310.00	0.2	11,731	0.00%
2024/06/24	2.1	311.51	0.7	313.47	312.00	1.4	11,852	0.01%
2024/06/21	2.4	310.07	2	309.50	312.00	0.4	12,038	0.00%
2024/06/20	3.4	315.13	4	314.00	314.50	-0.6	12,300	-0.01%
2024/06/19	2.3	312.73	10.5	315.18	316.50	-8.2	12,815	-0.06%
2024/06/18	7.3	304.89	9.1	308.33	308.50	-1.8	12,889	-0.01%
2024/06/17	17.8	306.28	4.1	310.12	307.00	13.8	13,137	0.10%
2024/06/14	6.4	310.85	2	311.00	315.00	4.4	13,216	0.03%
2024/06/13	0.2	315.84	3	315.83	316.00	-2.9	13,332	-0.02%
2024/06/12	4	302.75	9	306.16	310.00	-5	13,699	-0.04%
2024/06/11	10.1	303.06	1	307.50	302.50	9.1	13,974	0.06%
2024/06/07	4.2	311.16	3.4	315.42	309.50	0.8	14,489	0.01%
2024/06/06	4	318.63	2.3	320.41	317.50	1.7	14,645	0.01%
2024/06/05	4.3	313.39	4	318.00	318.00	0.3	14,971	0.00%
2024/06/04	13.1	318.04	6.1	316.43	315.00	6.9	15,384	0.05%
2024/06/03	6.6	325.29	7.1	325.83	323.50	-0.5	15,524	0.00%
2024/05/31	4.3	323.51	2.1	326.01	318.00	2.2	15,608	0.01%
2024/05/30	3.2	328.92	4	328.13	329.00	-0.8	15,731	0.00%
2024/05/29	8	337.49	27.4	335.85	332.00	-19.4	16,211	-0.12%
2024/05/28	4	325.75	10.3	328.38	330.00	-6.3	16,352	-0.04%
2024/05/27	1.1	323.87	4.6	322.14	324.00	-3.6	16,522	-0.02%
2024/05/24	9.1	318.67	3	318.50	319.00	6.1	16,697	0.04%
2024/05/23	19.2	323.51	5.9	321.04	317.00	13.4	16,910	0.08%
2024/05/22	5.5	329.00	6.1	328.92	328.50	-0.6	17,111	0.00%
2024/05/21	1.2	328.42	3.2	329.62	330.00	-2	17,541	-0.01%
2024/05/20	8.2	327.60	10.9	328.38	325.00	-2.7	17,657	-0.02%
2024/05/17	23.9	323.67	41.4	322.50	322.50	-17.5	17,899	-0.10%
2024/05/16	0	315.34	1.7	314.19	314.50	-1.7	17,937	-0.01%
2024/05/15	12	314.25	2	314.25	311.00	10	18,425	0.05%
2024/05/14	6	316.00	11.4	316.68	320.00	-5.4	18,814	-0.03%
2024/05/13	8	312.25	4	313.88	313.00	4	19,032	0.02%
2024/05/10	9.5	306.99	2.1	303.55	307.00	7.5	19,496	0.04%
2024/05/09	1.3	311.34	4.5	312.08	310.00	-3.2	19,704	-0.02%
2024/05/08	18.7	315.93	19.4	314.64	311.50	-0.7	19,933	0.00%
2024/05/07	10.7	302.08	7.5	304.60	312.00	3.2	20,004	0.02%
2024/05/06	1	290.00	2	294.00	292.00	-1	19,941	-0.01%
2024/05/03	1.1	287.13	4	287.88	286.00	-2.9	20,066	-0.01%
2024/05/02	6.2	288.46	2.3	287.93	288.50	3.9	20,359	0.02%
2024/04/30	1.1	300.00	2.3	299.35	299.00	-1.3	20,433	-0.01%
2024/04/29	1	300.50	2	300.50	301.00	-1	20,774	0.00%
2024/04/26	5	298.10	4	298.50	295.50	1	21,500	0.00%
2024/04/25	4.2	291.98	2	292.75	290.50	2.2	21,841	0.01%
2024/04/24	2.1	295.19	7.1	294.14	299.50	-5	21,890	-0.02%
2024/04/23	9.3	281.66	6	286.08	281.00	3.3	21,915	0.02%
2024/04/22	9.2	284.77	12	283.50	282.50	-2.8	21,890	-0.01%
2024/04/19	7.3	293.66	7	299.50	292.50	0.2	21,857	0.00%
2024/04/18	2.6	302.92	3	303.17	302.00	-0.5	21,884	0.00%
2024/04/17	8	304.82	9	306.94	308.00	-1	22,149	0.00%
2024/04/16	10.2	301.63	7	302.07	302.00	3.2	22,111	0.01%
2024/04/15	13.6	305.71	9	303.44	302.00	4.6	22,218	0.02%
2024/04/12	4.2	324.52	7.1	319.91	318.00	-2.9	22,071	-0.01%
2024/04/11	4.4	318.83	5.1	319.58	320.50	-0.7	22,015	0.00%
2024/04/10	37.3	333.54	17.3	333.36	320.00	20.1	21,964	0.09%
2024/04/09	43.5	338.97	53.4	337.59	335.00	-9.9	21,664	-0.05%
2024/04/08	16.3	332.15	31.1	334.00	340.00	-14.7	21,721	-0.07%
2024/04/03	9.2	314.37	26	315.44	317.50	-16.8	21,494	-0.08%
2024/04/02	9	316.39	14.1	314.69	317.00	-5.1	21,370	-0.02%
2024/04/01	48.2	317.48	43	319.26	318.50	5.2	21,222	0.02%
2024/03/29	21.9	320.24	26.7	318.45	316.00	-4.8	21,146	-0.02%
2024/03/28	9.2	309.81	12.7	310.83	313.00	-3.5	20,885	-0.02%
2024/03/27	5.6	305.61	3	306.17	310.00	2.6	20,888	0.01%
2024/03/26	24	305.81	14.1	305.87	304.50	9.9	20,952	0.05%
2024/03/25	62.1	307.47	12.7	307.22	306.00	49.4	20,978	0.24%
2024/03/22	59	301.09	19.1	300.24	303.00	39.9	21,011	0.19%
2024/03/21	17.1	292.13	8.1	292.67	291.00	8.9	20,568	0.04%
2024/03/20	19.7	300.91	6.6	295.77	295.00	13.1	20,540	0.06%
2024/03/19	11.3	306.28	3.1	306.84	305.00	8.3	20,591	0.04%
2024/03/18	5.5	309.84	41	307.44	310.50	-35.6	20,605	-0.17%
2024/03/15	23.6	314.98	24	315.02	313.00	-0.4	20,670	0.00%
2024/03/14	11.7	320.06	8.3	319.25	317.50	3.4	20,584	0.02%
2024/03/13	54	335.02	26.3	330.96	328.00	27.7	20,968	0.13%
2024/03/12	5.3	356.85	3	360.50	355.00	2.3	20,947	0.01%
2024/03/11	48.7	366.90	32.4	368.19	360.00	16.3	21,071	0.08%
2024/03/08	36.3	368.36	32.3	368.41	358.00	4	20,879	0.02%
2024/03/07	12.1	362.43	12.4	360.99	359.00	-0.3	20,680	0.00%
2024/03/06	12.2	363.41	20.5	363.93	362.50	-8.3	20,673	-0.04%
2024/03/05	14.5	361.75	13.1	361.58	361.50	1.3	20,875	0.01%
2024/03/04	25	366.74	28.7	371.26	354.50	-3.6	20,978	-0.02%
2024/03/01	19.9	354.74	31.8	356.26	361.00	-11.9	20,553	-0.06%
2024/02/29	6.4	341.22	7.6	340.51	345.00	-1.2	20,268	-0.01%
2024/02/27	18.8	330.90	16.4	332.82	334.00	2.4	20,072	0.01%
2024/02/26	19.2	337.03	21.8	334.75	335.00	-2.7	20,034	-0.01%
2024/02/23	24	351.82	22.6	350.37	342.50	1.4	20,105	0.01%
2024/02/22	30.4	354.07	12	355.63	347.00	18.5	20,284	0.09%
2024/02/21	14.8	348.53	12	347.76	347.50	2.8	19,874	0.01%
2024/02/20	37.6	358.22	27.4	354.54	357.00	10.2	19,790	0.05%
2024/02/19	27.5	369.57	26	368.75	366.50	1.6	19,592	0.01%
2024/02/16	42.5	381.39	49.2	381.05	381.00	-6.8	19,637	-0.03%
2024/02/15	27.1	362.03	10.1	366.09	370.50	17	19,260	0.09%
2024/02/05	13.5	338.15	20.3	339.89	337.00	-6.8	18,948	-0.04%
2024/02/02	24.4	332.58	37.7	331.93	333.00	-13.3	18,947	-0.07%
2024/02/01	16.4	309.41	11	307.14	313.50	5.3	18,987	0.03%
2024/01/31	18.1	308.92	38.9	309.84	309.00	-20.8	19,098	-0.11%
2024/01/30	12.6	304.95	40.4	304.31	305.00	-27.8	19,085	-0.15%
2024/01/29	5.6	291.41	8.4	292.96	295.00	-2.8	19,111	-0.01%
2024/01/26	18.4	285.23	19.7	285.42	284.00	-1.3	19,311	-0.01%
2024/01/25	21.3	293.06	20	295.55	292.00	1.3	19,532	0.01%
2024/01/24	9.2	294.06	12.5	294.71	293.50	-3.3	19,400	-0.02%
2024/01/23	23.5	294.53	13.1	292.71	291.00	10.4	19,559	0.05%
2024/01/22	8.1	290.74	43.7	290.63	297.50	-35.6	19,345	-0.18%
2024/01/19	18.4	267.75	35.9	267.66	270.50	-17.5	18,793	-0.09%
2024/01/18	6.1	255.89	12.1	254.22	256.00	-6	18,715	-0.03%
2024/01/17	10.1	261.56	4.4	263.23	257.00	5.7	18,829	0.03%
2024/01/16	4	261.87	8.1	261.13	261.50	-4	18,890	-0.02%
2024/01/15	5.3	263.19	5	261.50	260.50	0.3	19,056	0.00%
2024/01/12	19.1	262.12	14.2	263.29	262.00	4.9	19,319	0.03%
2024/01/11	18.3	257.45	35.8	258.12	263.00	-17.5	19,423	-0.09%
2024/01/10	5	248.20	2	247.50	247.50	3	19,718	0.02%
2024/01/09	21.4	250.89	56.1	251.44	252.00	-34.7	19,960	-0.17%
2024/01/08	18.1	241.67	13.4	241.13	241.50	4.7	19,988	0.02%
2024/01/05	24.2	247.16	24	246.73	243.00	0.2	20,430	0.00%
2024/01/04	5.4	248.28	3.2	249.47	247.00	2.2	20,781	0.01%
2024/01/03	23.7	248.05	19.1	248.30	247.50	4.6	21,367	0.02%
2024/01/02	16	252.67	15	255.53	255.00	1	21,383	0.00%
2023/12/29	11.4	267.71	6	268.08	266.00	5.4	21,203	0.03%
2023/12/28	6.1	265.90	4	265.62	265.50	2.1	21,225	0.01%
2023/12/27	4.3	263.61	5.3	264.95	264.00	-1	21,380	0.00%
2023/12/26	1.1	262.56	0	0.00	264.00	1.1	21,804	0.01%
2023/12/25	1	261.00	4	263.38	263.50	-3	22,253	-0.01%
2023/12/22	8.1	263.48	6	261.83	259.00	2.1	22,547	0.01%
2023/12/21	9.1	256.74	9.2	262.03	262.00	-0.1	22,777	0.00%
2023/12/20	4.7	262.69	9.5	262.95	261.50	-4.8	23,024	-0.02%
2023/12/19	7.7	256.61	2.8	258.89	260.00	4.9	23,341	0.02%
2023/12/18	4.2	257.38	1	251.67	255.50	3.1	23,623	0.01%
2023/12/15	13.2	257.05	5.1	255.28	254.00	8.1	24,052	0.03%
2023/12/14	24	256.17	28.2	257.97	257.50	-4.2	24,102	-0.02%
2023/12/13	8.7	251.80	10.1	252.30	250.00	-1.4	24,239	-0.01%
2023/12/12	6.1	253.62	7.2	253.18	250.50	-1.1	24,357	0.00%
2023/12/11	36.7	254.12	28.6	253.04	251.50	8.1	24,544	0.03%
2023/12/08	44.9	266.41	76.7	266.96	258.50	-31.8	24,567	-0.13%
2023/12/07	20.2	252.07	103.1	255.46	259.50	-82.9	24,442	-0.34%	大賣/
2023/12/06	10.2	241.09	19.8	240.26	243.50	-9.7	24,601	-0.04%
2023/12/05	25.5	229.91	5	230.40	228.50	20.5	24,768	0.08%
2023/12/04	43.3	241.06	0.1	240.11	236.00	43.2	25,017	0.17%
2023/12/01	21.3	246.54	8.2	245.94	246.00	13.1	25,087	0.05%
2023/11/30	64	249.19	53.6	248.47	250.00	10.5	25,309	0.04%
2023/11/29	9.1	242.90	18.7	242.97	243.50	-9.6	25,290	-0.04%
2023/11/28	32	235.33	33.2	234.08	235.00	-1.2	25,443	0.00%
2023/11/27	2.5	230.01	3.3	231.99	230.00	-0.8	26,463	0.00%
2023/11/24	10.3	234.29	10	233.90	232.00	0.3	26,978	0.00%
2023/11/22	20.1	235.94	12	233.79	233.50	8.1	27,809	0.03%
2023/11/21	10.8	242.25	18.3	241.16	244.00	-7.5	27,996	-0.03%
2023/11/20	3.2	231.60	4.1	231.90	233.00	-1	28,514	0.00%
2023/11/17	9.2	230.84	3	230.67	230.50	6.2	28,784	0.02%
2023/11/16	9	232.89	1.3	232.74	233.00	7.8	29,414	0.03%
2023/11/15	8	234.31	3.4	233.56	228.50	4.6	29,340	0.02%
2023/11/14	4.1	228.27	5.2	229.30	229.50	-1.1	29,350	0.00%
2023/11/13	11.3	229.67	7	229.14	225.50	4.3	29,605	0.01%
2023/11/10	10.2	225.51	8.1	226.99	230.50	2	29,695	0.01%
2023/11/09	32.2	229.48	22.6	230.48	231.00	9.6	29,822	0.03%
2023/11/08	21.2	226.19	10.5	225.69	224.50	10.7	29,683	0.04%
2023/11/07	14.2	219.03	8	218.25	220.50	6.2	29,783	0.02%
2023/11/06	10.4	218.18	9.7	219.42	220.00	0.7	30,121	0.00%
2023/11/03	24.7	224.47	20	221.80	220.50	4.7	30,274	0.02%
2023/11/02	11.2	229.17	9.4	229.35	226.50	1.8	30,540	0.01%
2023/11/01	27	217.02	28	217.82	221.00	-1	30,490	0.00%
2023/10/31	28.4	226.22	24.8	223.88	217.50	3.6	30,708	0.01%
2023/10/30	11	233.64	10	232.95	232.50	1	30,679	0.00%
2023/10/27	5.2	236.71	10.1	235.19	235.50	-4.9	30,856	-0.02%
2023/10/26	30.4	233.75	16	233.66	232.00	14.4	31,051	0.05%
2023/10/25	26.3	245.51	25	246.06	245.50	1.2	31,115	0.00%
2023/10/24	63.2	242.51	40	243.11	247.00	23.1	31,257	0.07%
2023/10/23	14.1	240.83	10.1	241.93	239.00	4	31,608	0.01%
2023/10/20	51.2	237.44	69.1	240.84	241.50	-17.9	32,203	-0.06%
2023/10/19	38.2	243.04	19	244.92	243.00	19.2	32,573	0.06%
2023/10/18	22.7	251.94	13.1	250.74	246.00	9.6	33,002	0.03%
2023/10/17	14.1	265.19	9	266.72	261.50	5.1	32,569	0.02%
2023/10/16	14.3	267.17	12	267.38	265.50	2.3	32,685	0.01%
2023/10/13	39.1	272.44	13.2	271.04	271.00	25.9	33,080	0.08%
2023/10/12	16.1	284.62	25	283.70	284.50	-9	32,909	-0.03%
2023/10/11	23.7	287.45	18.1	284.24	274.00	5.5	33,130	0.02%
2023/10/06	12	291.50	19.7	289.68	289.50	-7.6	33,267	-0.02%
2023/10/05	14	288.18	12	288.08	288.00	2	33,634	0.01%
2023/10/04	30.3	286.64	51	284.11	287.50	-20.7	33,823	-0.06%
2023/10/03	41.3	289.97	20	292.88	290.00	21.3	34,036	0.06%
2023/10/02	33.1	292.30	25.5	293.09	290.00	7.6	34,069	0.02%
2023/09/28	47.9	288.21	26.2	284.12	281.50	21.7	33,874	0.06%
2023/09/27	15.1	281.46	27.9	282.17	284.50	-12.8	33,745	-0.04%
2023/09/26	38.2	279.29	34	279.62	275.50	4.1	33,843	0.01%
2023/09/25	24.7	275.13	24	275.25	274.50	0.6	33,822	0.00%
2023/09/22	28.6	272.86	37.4	271.97	279.00	-8.8	33,668	-0.03%
2023/09/21	37.3	268.88	35.9	263.89	268.50	1.4	33,359	0.00%
2023/09/20	21	264.80	15.9	264.30	263.50	5.1	33,008	0.02%
2023/09/19	13.5	257.80	11	257.91	253.50	2.5	32,760	0.01%
2023/09/18	21.6	259.28	24.1	258.25	260.00	-2.5	32,765	-0.01%
2023/09/15	26.8	275.38	22	273.39	271.50	4.8	32,493	0.01%
2023/09/14	28.2	276.96	25.6	276.87	278.00	2.6	32,446	0.01%
2023/09/13	12.1	268.46	13	268.54	267.50	-0.9	32,186	0.00%
2023/09/12	44.7	275.33	55.4	273.56	270.50	-10.7	32,289	-0.03%
2023/09/11	64.1	291.17	45	293.11	279.50	19.1	32,135	0.06%
2023/09/08	31.2	314.64	21.3	313.60	307.50	9.9	31,678	0.03%
2023/09/07	26.6	310.26	20	307.70	314.50	6.6	31,645	0.02%
2023/09/06	20.2	308.12	13.3	308.13	306.50	6.9	31,971	0.02%
2023/09/05	19.6	313.51	18.1	311.29	311.00	1.5	32,151	0.00%
2023/09/04	20.4	319.62	12	320.75	316.00	8.4	31,990	0.03%
2023/09/01	29.6	340.33	11	337.32	323.00	18.6	32,027	0.06%
2023/08/31	29.4	345.63	26	344.25	341.00	3.4	31,778	0.01%
2023/08/30	29.7	365.79	33.5	365.19	354.00	-3.8	31,011	-0.01%
2023/08/29	33.3	350.77	48.2	351.72	354.00	-15	31,023	-0.05%
2023/08/28	53.3	344.14	46.1	342.09	345.00	7.3	30,750	0.02%
2023/08/25	33.3	343.95	25.5	344.12	342.50	7.9	30,385	0.03%
2023/08/24	41.6	351.45	44.6	354.44	354.00	-3	30,075	-0.01%
2023/08/23	19.3	332.77	18	332.69	334.50	1.3	29,494	0.00%
2023/08/22	8.5	331.94	17.9	334.61	335.50	-9.4	30,070	-0.03%
2023/08/21	7.2	313.40	4	314.00	310.50	3.2	29,770	0.01%
2023/08/18	7	319.92	8.4	323.36	312.00	-1.4	29,911	0.00%
2023/08/17	19.1	329.76	17.3	330.51	331.00	1.8	29,649	0.01%
2023/08/16	18.3	320.15	22.2	320.43	334.50	-3.9	29,316	-0.01%
2023/08/15	34.3	313.48	38.6	315.81	316.00	-4.3	29,189	-0.01%
2023/08/14	22.1	290.94	24.1	289.75	296.00	-2	29,144	-0.01%
2023/08/11	38	304.08	42	302.02	300.50	-4	29,103	-0.01%
2023/08/10	32.6	304.44	17	302.32	296.00	15.6	28,971	0.05%
2023/08/09	38.1	336.22	37	338.03	328.50	1.1	28,392	0.00%
2023/08/08	43	341.77	41.2	338.93	333.50	1.9	27,833	0.01%
2023/08/07	13	322.38	17.3	329.67	336.50	-4.3	27,317	-0.02%
2023/08/04	8	299.81	19.1	309.41	306.00	-11.1	27,098	-0.04%
2023/08/02	23.3	310.00	14.1	306.85	297.00	9.3	26,783	0.03%
2023/08/01	28.2	317.53	29	316.88	319.00	-0.8	26,423	0.00%
2023/07/31	19.2	333.86	12	321.96	314.00	7.2	26,171	0.03%
2023/07/28	37.4	341.37	37.7	339.32	347.50	-0.3	25,871	0.00%
2023/07/27	28.4	335.86	36	337.01	332.00	-7.6	25,518	-0.03%
2023/07/26	49.5	339.14	36	337.92	333.00	13.5	25,212	0.05%
2023/07/25	49.1	366.81	41	365.23	352.50	8.1	24,586	0.03%
2023/07/24	30.1	334.53	34.9	336.50	354.50	-4.9	23,766	-0.02%
2023/07/21	34.3	314.01	44.1	313.53	322.50	-9.8	23,010	-0.04%
2023/07/20	17	303.15	7.1	305.29	305.00	9.9	22,300	0.04%
2023/07/19	10.1	311.89	14.1	304.74	298.50	-4.1	22,068	-0.02%
2023/07/18	22.1	298.21	29.9	300.49	312.50	-7.8	21,625	-0.04%
2023/07/17	21.1	296.26	19.4	297.85	293.50	1.7	20,944	0.01%
2023/07/14	22.6	297.24	15	293.60	296.00	7.6	20,668	0.04%
2023/07/13	30.3	324.03	31.2	323.13	295.50	-0.9	20,034	0.00%
2023/07/12	10.1	293.15	31.3	296.31	304.00	-21.2	19,203	-0.11%
2023/07/11	24.2	277.77	16.1	278.21	276.50	8.1	18,647	0.04%
2023/07/10	17.4	270.16	22.3	272.25	273.50	-5	18,304	-0.03%
2023/07/07	9	261.10	10	261.50	261.00	-1	17,909	-0.01%
2023/07/06	15	264.90	11.2	265.27	264.00	3.8	17,667	0.02%
2023/07/05	19.5	264.44	12	265.71	265.00	7.5	17,349	0.04%
2023/07/04	4.1	258.33	18.3	259.27	272.50	-14.2	16,996	-0.08%
2023/07/03	8	247.94	8	250.00	248.00	0	16,641	0.00%
2023/06/30	13.5	240.43	14	239.29	243.50	-0.5	16,329	0.00%
2023/06/29	21	231.57	22.1	230.28	233.00	-1.1	16,120	-0.01%
2023/06/28	15	230.93	11.3	233.25	227.00	3.7	15,875	0.02%
2023/06/27	22.4	234.44	21	234.43	233.00	1.4	15,635	0.01%
2023/06/26	12.1	245.74	13.1	246.85	243.50	-1	15,298	-0.01%
2023/06/21	10.1	258.92	5	257.10	260.00	5.1	15,061	0.03%
2023/06/20	7	254.93	12	254.29	256.00	-5	14,909	-0.03%
2023/06/19	8.2	251.90	4.1	251.52	252.50	4.1	14,742	0.03%
2023/06/16	12.3	255.01	12.1	254.74	254.50	0.3	14,558	0.00%
2023/06/15	21	246.36	25.7	247.37	246.00	-4.7	14,123	-0.03%
2023/06/14	5.1	240.62	5	243.30	242.50	0.1	13,790	0.00%
2023/06/13	42.1	247.11	40	241.68	245.00	2.1	13,545	0.02%
2023/06/12	69.1	247.63	63.1	245.05	243.00	6	13,144	0.05%
2023/06/09	50	229.31	50.3	233.67	240.50	-0.3	12,421	0.00%
2023/06/08	9.1	220.05	7	219.57	219.00	2.1	11,937	0.02%
2023/06/07	18.1	218.80	28.4	220.80	224.50	-10.3	11,744	-0.09%
2023/06/06	10.2	208.63	32.2	210.37	209.00	-22	11,416	-0.19%
2023/06/05	14	205.39	9.3	208.50	211.50	4.7	11,220	0.04%
2023/06/02	21.2	205.83	24.3	202.68	203.00	-3.1	10,857	-0.03%
2023/06/01	3	189.67	6	188.75	190.50	-3	10,204	-0.03%
2023/05/31	17.4	184.57	17.3	185.42	186.50	0.1	9,895	0.00%
2023/05/30	13.7	182.09	43.1	182.80	184.50	-29.5	9,695	-0.30%
2023/05/29	36.4	183.74	25.1	186.10	186.00	11.3	9,462	0.12%
2023/05/26	83.8	186.71	56	185.97	185.00	27.8	9,012	0.31%
2023/05/25	18	181.33	39.2	179.01	180.00	-21.2	8,182	-0.26%
2023/05/24	11.1	161.77	3	164.84	165.00	8.1	7,686	0.10%
2023/05/23	0	0.00	6	160.00	160.00	-6	7,391	-0.08%
2023/05/22	1.1	160.18	5	160.00	161.50	-3.9	7,261	-0.05%
2023/05/19	10	161.00	31.6	161.65	164.00	-21.6	7,143	-0.30%
2023/05/18	11	154.68	25.2	156.88	159.50	-14.2	6,904	-0.20%
2023/05/17	27	148.20	54.3	149.42	149.50	-27.3	6,508	-0.42%
2023/05/16	11	144.18	23.1	144.39	144.50	-12.1	6,089	-0.20%
2023/05/15	2	137.00	0	0.00	135.50	2	5,715	0.03%
2023/05/12	3.1	139.63	1	140.50	139.00	2.1	5,663	0.04%
2023/05/11	5.2	140.50	7.1	140.99	141.00	-2	5,621	-0.03%
2023/05/10	2.1	135.74	8.1	137.21	139.50	-6	5,636	-0.11%
2023/05/09	7	138.64	2.3	137.80	139.00	4.7	5,615	0.08%
2023/05/08	1	136.00	1	136.00	135.00	0	5,574	0.00%
2023/05/05	0.1	137.00	3.5	136.57	137.00	-3.5	5,671	-0.06%
2023/05/04	5	135.50	10	136.30	136.00	-5	5,687	-0.09%
2023/05/03	4.1	131.90	1	135.50	132.50	3.1	5,678	0.05%
2023/05/02	0.1	134.50	1	135.00	135.00	-0.9	5,777	-0.02%
2023/04/26	3	128.50	1	129.00	129.00	2	5,943	0.03%
2023/04/25	1.2	128.76	0.3	133.50	129.00	1	5,983	0.02%
2023/04/24	0	0.00	1	133.50	135.00	-1	5,966	-0.02%
2023/04/21	2.2	132.68	0	0.00	132.00	2.2	6,020	0.04%
2023/04/20	0	0.00	1.1	134.91	134.00	-1.1	6,069	-0.02%
2023/04/19	0.3	132.00	1.1	133.18	134.50	-0.9	6,132	-0.01%
2023/04/18	1.4	135.96	0	0.00	135.50	1.4	6,115	0.02%
2023/04/17	0	0.00	5	135.00	135.00	-5	6,169	-0.08%
2023/04/14	0	132.50	0	0.00	134.50	0	6,224	0.00%
2023/04/13	2.1	132.98	2	134.00	132.00	0.1	6,302	0.00%
2023/04/12	0	135.50	12	135.00	136.50	-12	6,266	-0.19%
2023/04/11	6	136.00	0	0.00	135.50	6	6,291	0.10%
2023/04/10	1	135.00	3	135.17	136.50	-2	6,250	-0.03%
2023/04/07	0	135.46	1.1	135.18	134.00	-1.1	6,227	-0.02%
2023/04/06	2	136.75	1.2	136.87	138.00	0.9	6,239	0.01%
2023/03/31	0.3	132.00	1	132.50	133.50	-0.8	6,146	-0.01%
2023/03/30	1	134.00	7	134.00	133.00	-6	6,240	-0.10%
2023/03/29	12	129.71	5.7	129.00	130.00	6.3	6,253	0.10%
2023/03/28	0	0.00	9	127.33	128.00	-9	6,421	-0.14%
2023/03/27	2	129.00	12	128.79	128.00	-10	6,570	-0.15%
2023/03/24	6	128.50	17.5	127.17	129.00	-11.5	6,994	-0.16%
2023/03/23	0	125.00	7.1	124.99	126.00	-7.1	7,530	-0.09%
2023/03/22	2.1	122.75	11.4	122.72	123.50	-9.3	7,667	-0.12%
2023/03/21	0	0.00	0.2	120.00	120.00	-0.2	7,596	0.00%
2023/03/20	0	118.50	3	119.17	120.00	-3	7,621	-0.04%
2023/03/17	1	119.50	15.1	117.19	118.50	-14.1	7,610	-0.19%
2023/03/16	1	120.00	3	120.67	119.50	-2	7,638	-0.03%
2023/03/15	13	120.15	9	120.17	119.00	4	7,704	0.05%
2023/03/14	3.3	116.85	5	116.50	117.50	-1.8	7,723	-0.02%
2023/03/13	0.1	117.50	0	0.00	118.50	0.1	7,758	0.00%
2023/03/10	4	119.50	2	119.50	120.00	2	7,731	0.03%
2023/03/09	6	119.00	3	119.17	119.00	3	7,803	0.04%
2023/03/08	3.2	117.03	0	0.00	117.00	3.2	7,802	0.04%
2023/03/07	4	119.25	12	118.92	119.50	-8	7,775	-0.10%
2023/03/03	1	120.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	0	0.00	8	119.13	120.00	-8	8,078	-0.10%
2023/03/01	2	119.00	31	120.02	120.50	-29	8,133	-0.36%
2023/02/24	10	120.45	12	121.21	119.00	-2	8,196	-0.02%
2023/02/23	10.3	120.39	9.2	120.77	120.50	1.1	8,349	0.01%
2023/02/22	0	0.00	12	116.79	117.50	-12	8,626	-0.14%
2023/02/21	0.1	116.50	0.1	116.00	116.50	-0.1	8,830	0.00%
2023/02/20	2.2	117.05	0	0.00	116.50	2.2	9,029	0.02%
2023/02/17	4	118.50	0	0.00	117.50	4	9,090	0.04%
2023/02/16	10	120.50	5.3	121.16	121.00	4.8	9,203	0.05%
2023/02/15	1	118.00	2	119.50	119.00	-1	9,259	-0.01%
2023/02/14	0	0.00	0.1	118.50	119.00	-0.1	9,307	0.00%
2023/02/13	3	117.50	1	118.00	117.50	2	9,392	0.02%
2023/02/10	7	116.86	6	117.42	117.00	1	9,518	0.01%
2023/02/09	8.3	118.12	2	118.50	117.00	6.3	9,760	0.06%
2023/02/08	17	121.38	3.3	121.53	120.00	13.7	9,879	0.14%
2023/02/07	0	0.00	10.1	118.40	119.50	-10.1	9,880	-0.10%
2023/02/06	7.4	115.10	1	116.00	116.00	6.4	9,766	0.07%
2023/02/03	43.1	115.22	1	115.50	114.50	42.1	9,695	0.43%
2023/02/02	5	117.50	1.3	117.40	118.00	3.8	9,613	0.04%
2023/02/01	12	117.00	2	117.01	117.00	10	9,610	0.10%
2023/01/31	7.4	116.59	1.7	117.92	115.50	5.6	9,642	0.06%
2023/01/30	1	118.06	14.1	117.57	119.50	-13	9,570	-0.14%
2023/01/17	0	0.00	8	114.50	114.00	-8	9,451	-0.08%
2023/01/16	0	0.00	3.1	114.47	113.50	-3.1	9,558	-0.03%
2023/01/13	0	0.00	4	113.88	114.00	-4	9,583	-0.04%
2023/01/12	1	114.00	2	114.00	114.00	-1	9,710	-0.01%
2023/01/11	1	113.50	1	113.50	114.50	0	10,011	0.00%
2023/01/10	1.5	113.17	1	113.50	114.50	0.5	10,444	0.00%
2023/01/09	2.5	112.20	3.1	112.68	113.50	-0.6	10,464	-0.01%
2023/01/06	2	112.00	5.1	112.01	112.00	-3.1	10,450	-0.03%
2023/01/05	9.1	111.65	12	111.42	110.50	-2.9	10,448	-0.03%
2023/01/04	3	111.67	4	111.12	112.00	-1	10,370	-0.01%
2023/01/03	6	108.83	12.5	108.89	111.00	-6.5	10,354	-0.06%
2022/12/30	3	107.83	8	107.13	106.50	-5	10,334	-0.05%
2022/12/29	4	106.50	3	107.17	107.50	1	10,358	0.01%
2022/12/28	6	105.42	3	104.83	105.50	3	10,389	0.03%
2022/12/27	0	0.00	1	106.50	106.00	-1	10,486	-0.01%
2022/12/26	11	108.68	17.1	105.68	105.00	-6	10,496	-0.06%
2022/12/23	1	103.50	0	0.00	106.50	1	10,489	0.01%
2022/12/22	0	0.00	14.1	105.22	105.00	-14.1	10,577	-0.13%
2022/12/21	4.1	101.26	3	101.33	101.00	1.1	10,486	0.01%
2022/12/20	10.1	103.08	5	102.00	100.00	5.1	10,440	0.05%
2022/12/19	10.1	103.60	2	104.00	103.00	8.1	10,318	0.08%
2022/12/16	26.3	108.82	8	108.50	107.00	18.3	10,187	0.18%
2022/12/15	32	113.61	40.1	114.20	114.00	-8.1	9,893	-0.08%
2022/12/14	10.1	106.40	13.1	106.48	107.00	-3	9,425	-0.03%
2022/12/13	3	102.50	2.2	103.03	102.50	0.8	9,380	0.01%
2022/12/12	3	101.00	0	0.00	102.50	3	9,527	0.03%
2022/12/09	0.1	102.08	1	102.00	102.50	-0.9	9,695	-0.01%
2022/12/08	2	103.25	2	103.25	102.50	0	9,983	0.00%
2022/12/07	4.1	100.16	1.5	101.17	101.00	2.6	10,046	0.03%
2022/12/06	19	105.11	4	106.25	103.50	15	10,246	0.15%
2022/12/05	3	109.00	1	110.00	108.00	2	10,310	0.02%
2022/12/02	0.6	111.05	0	0.00	111.00	0.6	10,365	0.01%
2022/12/01	5	111.60	20.5	110.76	112.50	-15.5	10,376	-0.15%
2022/11/30	17	108.26	17.5	110.17	108.00	-0.5	10,259	0.00%
2022/11/29	0.1	108.00	0	0.00	108.00	0.1	10,182	0.00%
2022/11/28	6	108.00	7.3	109.12	108.50	-1.3	10,151	-0.01%
2022/11/25	19	108.18	12.2	109.57	107.50	6.8	10,102	0.07%
2022/11/24	1	106.00	0	0.00	107.00	1	9,830	0.01%
2022/11/23	4	106.88	3	107.50	105.50	1	9,809	0.01%
2022/11/22	7	107.00	7	108.00	107.00	0	9,772	0.00%
2022/11/21	10.2	109.78	16	108.59	108.00	-5.8	9,725	-0.06%
2022/11/18	8	112.00	11.9	110.92	113.00	-3.9	9,512	-0.04%
2022/11/17	1	107.00	5	106.30	107.00	-4	9,089	-0.04%
2022/11/16	3	103.50	7.1	103.79	104.00	-4.1	8,886	-0.05%
2022/11/15	1	98.10	1.2	99.42	99.00	-0.2	8,682	0.00%
2022/11/14	0	0.00	5	99.44	100.50	-5	8,649	-0.06%
2022/11/11	0	0.00	2	103.00	101.00	-2	8,571	-0.02%
2022/11/10	1.2	99.83	3	101.67	100.50	-1.8	8,519	-0.02%
2022/11/09	11	101.86	13.1	101.85	102.50	-2.1	8,495	-0.02%
2022/11/08	3	102.33	7	101.64	101.00	-4	8,550	-0.05%
2022/11/07	13	101.51	9	101.39	102.00	4	8,528	0.05%
2022/11/04	4	95.23	8.5	95.96	96.80	-4.5	8,287	-0.05%
2022/11/03	2	94.95	11.1	94.18	95.10	-9.1	8,107	-0.11%
2022/11/02	3	91.50	0	0.00	92.50	3	7,989	0.04%
2022/11/01	0	0.00	9	91.44	91.50	-9	7,996	-0.11%
2022/10/28	2	93.20	6	93.15	92.50	-4	8,131	-0.05%
2022/10/27	3	92.50	10.3	93.21	93.00	-7.3	8,161	-0.09%
2022/10/26	3	91.70	8.1	91.72	91.30	-5.1	8,133	-0.06%
2022/10/25	0	0.00	0.1	90.00	90.20	-0.1	8,121	0.00%
2022/10/24	4	90.33	3.1	91.83	90.00	1	8,135	0.01%
2022/10/21	7	89.74	8	90.14	90.30	-1	8,075	-0.01%
2022/10/20	3	90.17	2	90.30	90.00	1	8,092	0.01%
2022/10/19	15	90.58	10	90.58	91.60	5	8,056	0.06%
2022/10/18	19	88.46	29.1	89.56	89.30	-10.1	7,844	-0.13%
2022/10/17	1	80.40	4	79.83	83.10	-3	7,549	-0.04%
2022/10/14	3	83.40	1	84.30	82.10	2	7,581	0.03%
2022/10/13	0	83.60	2	83.30	82.90	-2	7,723	-0.03%
2022/10/12	1	82.60	0	0.00	82.70	1	7,919	0.01%
2022/10/11	7	82.94	5	83.12	82.90	2	7,973	0.03%
2022/10/07	9	86.38	3.1	84.86	84.80	6	7,914	0.08%
2022/10/06	3	89.03	1	89.10	89.00	2	7,802	0.03%
2022/10/05	1	90.60	32	91.56	90.60	-31	7,777	-0.40%
2022/10/04	24	91.29	15	90.79	90.70	9	7,749	0.12%
2022/10/03	1	87.60	0	0.00	88.40	1	7,675	0.01%
2022/09/30	21	87.00	1	87.60	88.30	20	7,713	0.26%
2022/09/29	1	89.41	1	90.10	88.90	0	7,691	0.00%
2022/09/28	5	89.26	3	89.93	88.40	2	7,664	0.03%
2022/09/27	7.6	89.04	6	88.79	89.00	1.5	7,667	0.02%
2022/09/26	3	89.63	1.1	90.21	89.20	1.9	7,668	0.02%
2022/09/23	13	93.48	18	92.38	92.20	-5	7,904	-0.06%
2022/09/22	2	92.75	2	92.80	93.00	0	7,956	0.00%
2022/09/21	7	90.40	3	90.27	90.00	4	7,830	0.05%
2022/09/20	19.1	94.29	20.2	93.62	93.20	-1.1	7,646	-0.01%
2022/09/19	23	95.32	33	95.69	95.30	-10	7,475	-0.13%
2022/09/16	17	94.69	15.1	94.72	93.70	1.9	7,292	0.03%
2022/09/15	9.2	93.94	31.2	95.35	95.50	-22	7,172	-0.31%
2022/09/14	14.1	91.93	12.1	91.26	91.00	2	6,920	0.03%
2022/09/13	9.1	93.54	32.1	94.47	92.90	-23	6,768	-0.34%
2022/09/12	10.5	90.48	7	90.45	91.10	3.4	6,573	0.05%
2022/09/08	1	83.10	16.3	85.60	86.20	-15.3	6,484	-0.24%
2022/09/07	0	0.00	0	80.60	80.30	0	6,467	0.00%
2022/09/06	1.3	81.62	3.6	81.50	81.20	-2.3	6,615	-0.04%
2022/09/05	2	83.70	0	0.00	83.50	2	6,663	0.03%
2022/09/02	0	0.00	7	84.60	85.10	-7	6,708	-0.10%
2022/09/01	2.3	84.17	0	0.00	83.90	2.3	6,762	0.03%
2022/08/31	0	0.00	1	86.00	85.90	-1	6,740	-0.01%
2022/08/30	11	84.64	1	84.70	84.50	10	6,789	0.15%
2022/08/29	1	84.70	1	84.50	84.80	0	6,829	0.00%
2022/08/26	1	86.30	2	86.90	87.00	-1	6,799	-0.01%
2022/08/25	6	85.02	27	85.18	85.70	-21	6,768	-0.31%
2022/08/24	0	0.00	3	83.13	83.50	-3	6,749	-0.04%
2022/08/23	2	83.70	2	83.90	83.50	0	6,791	0.00%
2022/08/22	6	85.40	3	85.57	85.00	3	6,893	0.04%
2022/08/19	7.5	87.61	1	86.30	87.10	6.5	6,903	0.09%
2022/08/18	1	86.90	4.1	86.65	86.90	-3.1	6,890	-0.05%
2022/08/17	2	85.20	0	84.60	85.30	2	6,838	0.03%
2022/08/16	1.2	83.76	3	84.20	83.60	-1.8	6,825	-0.03%
2022/08/15	3	84.49	3	84.60	85.20	0	6,797	0.00%
2022/08/12	5	81.86	2	82.80	82.80	3	6,669	0.05%
2022/08/11	11	80.87	4	80.40	80.30	7	6,549	0.11%
2022/08/10	0.1	79.50	0	0.00	79.30	0.1	6,543	0.00%
2022/08/09	4	79.52	1	78.70	79.90	3	6,553	0.05%
2022/08/08	10	79.40	0	0.00	79.70	10	6,590	0.15%
2022/08/05	2	80.40	1	80.60	80.60	1	6,588	0.02%
2022/08/04	8.8	80.50	12	80.14	79.60	-3.2	6,598	-0.05%
2022/08/03	5	92.28	18	92.28	92.30	-13	6,507	-0.20%
2022/08/02	4	92.25	1	92.60	92.20	3	6,427	0.05%
2022/08/01	1	92.72	0	0.00	93.30	1	6,343	0.02%
2022/07/29	17	91.19	2	91.65	91.40	15	6,304	0.24%
2022/07/28	17	90.56	2	92.00	90.70	15	6,307	0.24%
2022/07/27	14	90.11	4	90.03	91.00	10	6,285	0.16%
2022/07/26	5	91.08	4	92.15	89.80	1	6,222	0.02%
2022/07/25	11.5	94.38	2	94.20	94.00	9.5	6,130	0.16%
2022/07/22	12.1	96.46	17	95.52	95.30	-4.9	6,050	-0.08%
2022/07/21	19	97.41	35	96.96	97.90	-16	5,927	-0.27%
2022/07/20	23.1	95.84	21.1	96.31	96.80	1.9	5,880	0.03%
2022/07/19	29.2	93.83	19.2	94.47	93.80	10.1	5,812	0.17%
2022/07/18	8.3	91.06	5.8	90.65	91.80	2.5	5,674	0.04%
2022/07/15	6	87.48	0	0.00	87.40	6	5,653	0.11%
2022/07/14	3.1	87.07	0	0.00	87.40	3.1	5,744	0.05%
2022/07/13	1	86.00	8	86.00	86.00	-7	5,840	-0.12%
2022/07/12	16	83.83	3	83.50	83.40	13	5,872	0.22%
2022/07/11	1	87.13	2	88.15	87.50	-1	5,853	-0.02%
2022/07/08	2.1	88.08	1.1	89.35	89.30	1.1	5,914	0.02%
2022/07/07	14.1	86.19	2	86.20	86.70	12.1	5,950	0.20%
2022/07/06	3	87.07	3.1	86.84	86.00	-0.1	6,044	0.00%
2022/07/05	3	85.27	3	85.67	86.20	0	6,044	0.00%
2022/07/04	3	82.87	0.1	82.40	83.40	2.9	6,076	0.05%
2022/07/01	10.2	82.69	7	82.13	81.50	3.2	6,107	0.05%
2022/06/30	5	89.34	5	89.50	88.70	0	5,859	0.00%
2022/06/29	2	91.60	0	0.00	92.00	2	5,812	0.03%
2022/06/28	1.1	93.04	0	0.00	93.00	1.1	5,798	0.02%
2022/06/24	0.1	94.00	1.2	93.45	94.10	-1.1	5,882	-0.02%
2022/06/23	10	92.42	0.2	92.15	92.30	9.8	5,883	0.17%
2022/06/22	2.1	93.63	0	0.00	92.10	2.1	5,892	0.03%
2022/06/21	0	0.00	1	97.00	96.50	-1	5,892	-0.02%
2022/06/20	5.7	94.45	82	94.52	93.90	-76.3	5,958	-1.28%
2022/06/17	3	97.89	0	0.00	98.00	3	6,056	0.05%
2022/06/16	6.1	100.31	14	99.48	98.80	-7.9	6,177	-0.13%
2022/06/15	17.1	101.18	3	101.17	100.00	14.1	6,163	0.23%
2022/06/14	1.1	103.50	0	0.00	104.00	1.1	6,154	0.02%
2022/06/13	6	105.50	1	105.50	106.00	5	6,167	0.08%
2022/06/10	3.1	110.18	1	109.50	109.50	2.1	6,272	0.03%
2022/06/09	3.3	114.52	2	114.50	114.00	1.3	6,453	0.02%
2022/06/08	2	115.26	2	114.50	114.50	0	6,731	0.00%
2022/06/07	0	0.00	3	113.33	114.00	-3	6,811	-0.04%
2022/06/06	0	111.50	0	0.00	110.50	0	6,889	0.00%
2022/06/02	0	111.50	1	111.50	110.50	-1	7,007	-0.01%
2022/06/01	2.1	112.53	12	113.38	112.50	-9.9	7,227	-0.14%
2022/05/31	2	112.25	8	112.81	113.00	-6	7,306	-0.08%
2022/05/30	9	113.22	15.3	113.30	112.50	-6.3	7,376	-0.08%
2022/05/27	0	0.00	7	108.36	108.00	-7	7,348	-0.10%
2022/05/26	2.1	105.76	0	0.00	105.00	2.1	7,523	0.03%
2022/05/25	3	105.83	0	0.00	105.50	3	7,686	0.04%
2022/05/24	0	105.00	3	105.33	104.50	-3	7,831	-0.04%
2022/05/23	2	105.75	0	0.00	105.50	2	7,936	0.03%
2022/05/20	9	107.67	0	0.00	107.00	9	8,155	0.11%
2022/05/19	1	108.00	0	0.00	109.00	1	8,269	0.01%
2022/05/18	0	111.00	2	110.75	110.50	-2	8,338	-0.02%
2022/05/17	1	108.51	6	109.17	108.50	-5	8,414	-0.06%
2022/05/16	9.1	108.72	4	110.00	107.50	5.1	8,507	0.06%
2022/05/13	3.2	106.75	0	0.00	108.00	3.2	8,587	0.04%
2022/05/12	4.2	106.55	2	107.00	105.50	2.2	8,662	0.03%
2022/05/11	6.2	106.91	6	106.42	106.00	0.2	8,893	0.00%
2022/05/10	4	108.75	4	107.38	110.00	0	8,902	0.00%
2022/05/09	4	110.75	0	0.00	110.00	4	9,013	0.04%
2022/05/06	3	111.33	0	0.00	111.50	3	9,231	0.03%
2022/05/05	5	114.80	2	116.50	114.50	3	9,365	0.03%
2022/05/04	4.6	114.62	2	113.25	115.00	2.6	9,416	0.03%
2022/05/03	1	109.50	0	0.00	111.00	1	9,440	0.01%
2022/04/29	2	109.00	3	111.17	108.50	-1	9,485	-0.01%
2022/04/28	2	108.25	1	108.50	108.00	1	9,529	0.01%
2022/04/27	5	105.90	7	106.36	107.50	-2	9,616	-0.02%
2022/04/26	1	109.50	0	0.00	108.50	1	9,599	0.01%
2022/04/25	3.6	108.71	2.1	108.02	107.00	1.5	9,596	0.02%
2022/04/22	2	112.51	0	0.00	111.50	2	9,530	0.02%
2022/04/21	0	0.00	3	115.67	113.50	-3	9,544	-0.03%
2022/04/20	4	114.25	6	115.08	116.00	-2	9,565	-0.02%
2022/04/19	1	115.00	71	113.75	113.50	-70	9,539	-0.73%
2022/04/18	2	110.76	63	112.49	111.00	-61	9,657	-0.63%
2022/04/15	4.2	113.49	8	113.19	112.50	-3.9	9,847	-0.04%
2022/04/14	21	115.93	0	0.00	114.50	21	10,028	0.21%
2022/04/13	132.2	115.97	3	116.00	116.00	129.2	10,073	1.28%	大買/鉅額交易
2022/04/12	9.2	117.30	0.2	116.50	117.00	9	10,092	0.09%
2022/04/11	2.2	120.24	0	0.00	119.50	2.2	10,188	0.02%
2022/04/08	7.1	121.16	1	122.00	122.50	6.1	10,174	0.06%
2022/04/07	9.7	125.62	10.3	124.31	122.50	-0.6	10,113	-0.01%
2022/04/06	4.2	128.13	0	0.00	127.50	4.2	10,048	0.04%
2022/04/01	9	128.83	6	129.25	130.50	3	10,021	0.03%
2022/03/31	3	130.17	1	130.50	130.00	2	10,067	0.02%
2022/03/30	9	130.94	5	130.30	130.00	4	10,111	0.04%
2022/03/29	1.3	131.10	7	131.36	131.00	-5.8	10,208	-0.06%
2022/03/28	2	131.00	2	129.25	131.50	0	10,345	0.00%
2022/03/25	3.1	130.37	3.1	130.53	130.50	0	10,598	0.00%
2022/03/24	5	129.30	8	128.69	129.50	-3	10,745	-0.03%
2022/03/23	5.1	129.41	2	129.25	129.00	3.1	10,883	0.03%
2022/03/22	16.2	126.47	24	126.63	128.50	-7.8	11,334	-0.07%
2022/03/21	23	132.37	6	132.33	131.00	17	11,369	0.15%
2022/03/18	1	128.50	6	129.50	130.50	-5	11,535	-0.04%
2022/03/17	17	130.53	0	0.00	130.50	17	12,011	0.14%
2022/03/16	10.4	127.04	3.1	127.02	127.00	7.3	12,303	0.06%
2022/03/15	30	127.90	7	126.50	126.00	23	12,771	0.18%
2022/03/14	22.1	130.43	35	129.29	130.50	-12.9	13,145	-0.10%
2022/03/11	4.1	132.79	11	131.77	133.00	-6.9	13,092	-0.05%
2022/03/10	23.3	139.92	4	140.75	138.50	19.3	13,162	0.15%
2022/03/09	16	136.00	3	137.00	136.00	13	13,254	0.10%
2022/03/08	4	139.00	6	136.83	135.50	-2	13,304	-0.02%
2022/03/07	9.5	140.05	0.2	141.00	139.50	9.3	13,326	0.07%
2022/03/04	0.1	148.50	6	148.17	148.00	-5.9	13,289	-0.04%
2022/03/03	4	148.25	6.3	149.20	148.50	-2.2	13,403	-0.02%
2022/03/02	8.2	144.71	8	145.38	146.00	0.2	13,442	0.00%
2022/03/01	24	143.71	35	145.39	145.50	-11	13,445	-0.08%
2022/02/25	18	140.42	7	140.29	140.00	11	13,345	0.08%
2022/02/24	14.3	141.26	0	0.00	141.00	14.3	13,363	0.11%
2022/02/23	7	146.07	6	144.00	148.00	1	13,405	0.01%
2022/02/22	72	140.97	17	140.68	140.00	55	13,560	0.41%
2022/02/21	5	148.60	0	0.00	147.50	5	13,689	0.04%
2022/02/18	3	151.00	5	151.50	152.50	-2	13,886	-0.01%
2022/02/17	7	152.29	2.3	153.10	152.50	4.7	14,252	0.03%
2022/02/16	17	151.82	1.3	152.80	151.50	15.8	14,789	0.11%
2022/02/15	4	148.75	11.1	149.19	149.50	-7.1	15,392	-0.05%
2022/02/14	6.1	144.17	15	144.80	143.50	-8.9	15,733	-0.06%
2022/02/11	10.5	151.05	16	149.25	148.00	-5.5	16,225	-0.03%
2022/02/10	2	150.75	2.5	149.51	150.00	-0.5	16,909	0.00%
2022/02/09	3	151.83	3	152.50	152.50	0	17,851	0.00%
2022/02/08	28.1	150.17	17	149.71	152.50	11.1	18,397	0.06%
2022/02/07	3	146.00	11	142.86	146.00	-8	18,438	-0.04%
2022/01/26	2.1	138.00	6	138.00	137.50	-3.9	18,851	-0.02%
2022/01/25	5	141.30	4	141.88	142.00	1	19,252	0.01%
2022/01/24	1	139.50	6	139.00	140.00	-5	19,863	-0.03%
2022/01/21	4	142.00	6	139.75	141.00	-2	20,164	-0.01%
2022/01/20	12.3	144.54	1	142.00	142.00	11.3	20,174	0.06%
2022/01/19	1	140.00	3.1	142.65	143.50	-2.1	20,165	-0.01%
2022/01/18	2.1	143.03	1.2	144.50	143.00	0.9	20,268	0.00%
2022/01/17	0	0.00	1	141.00	140.50	-1	20,318	0.00%
2022/01/14	1.2	136.25	0	0.00	138.50	1.2	20,520	0.01%
2022/01/13	12	139.46	4.4	140.09	139.50	7.6	21,100	0.04%
2022/01/12	0	0.00	2	143.50	142.00	-2	21,156	-0.01%
2022/01/11	12	142.46	5	141.50	141.00	7	21,319	0.03%
2022/01/10	10	141.05	16	145.47	149.00	-6	21,764	-0.03%
2022/01/07	8	146.00	14	148.75	147.50	-6	21,736	-0.03%
2022/01/06	2	154.50	1.4	154.03	154.50	0.6	21,802	0.00%
2022/01/05	0	0.00	10	152.85	154.00	-10	22,262	-0.04%
2022/01/04	29	154.03	7.1	155.61	152.50	21.9	23,353	0.09%
2022/01/03	5.3	156.47	5	156.00	156.50	0.3	24,034	0.00%
2021/12/30	2	153.00	2	153.75	155.50	0	24,047	0.00%
2021/12/29	2.3	154.63	0	0.00	154.00	2.3	24,031	0.01%
2021/12/28	0	0.00	3	157.00	156.50	-3	24,030	-0.01%
2021/12/27	7	157.64	3.2	156.25	155.00	3.8	24,009	0.02%
2021/12/24	2.1	155.93	0	0.00	156.00	2.1	23,957	0.01%
2021/12/23	3.3	155.85	47.4	155.29	155.00	-44.1	23,949	-0.18%
2021/12/22	3	156.00	11	157.50	157.00	-8	23,896	-0.03%
2021/12/21	7	152.86	7	154.71	155.00	0	23,739	0.00%
2021/12/20	6.1	157.46	11	155.82	153.50	-4.9	23,512	-0.02%
2021/12/17	11	154.91	10	155.55	154.50	1	23,365	0.00%
2021/12/16	27	161.46	31.2	160.38	158.00	-4.2	23,232	-0.02%
2021/12/15	21	153.00	8.2	152.73	152.50	12.8	22,701	0.06%
2021/12/14	31	153.26	10	153.85	151.50	21	22,456	0.09%
2021/12/13	32.3	158.19	22	159.36	160.00	10.2	22,105	0.05%
2021/12/10	22	150.27	48.2	149.91	152.50	-26.2	21,555	-0.12%
2021/12/09	36.1	146.81	38	147.20	148.00	-1.9	21,107	-0.01%
2021/12/08	21	137.27	31.3	140.72	142.50	-10.2	20,581	-0.05%
2021/12/07	10.1	132.75	7	134.71	132.50	3.1	20,071	0.02%
2021/12/06	19	134.16	9	136.67	134.50	10	19,908	0.05%
2021/12/03	6	141.58	10	139.70	141.00	-4	19,687	-0.02%
2021/12/02	19	136.74	0	0.00	136.50	19	19,627	0.10%
2021/12/01	6	134.83	16	138.59	139.00	-10	19,526	-0.05%
2021/11/30	2.4	135.33	1.1	137.90	136.00	1.4	19,466	0.01%
2021/11/29	12.2	129.36	17	128.53	132.00	-4.8	19,444	-0.02%
2021/11/26	5.1	133.61	9.5	134.86	135.00	-4.4	19,377	-0.02%
2021/11/25	7	134.36	14	133.61	134.00	-7	19,277	-0.04%
2021/11/24	10	133.05	9	133.61	134.00	1	19,241	0.01%
2021/11/23	7	134.43	5.4	134.52	134.50	1.6	19,141	0.01%
2021/11/22	19	138.60	2	140.50	138.00	17	18,983	0.09%
2021/11/19	11	141.68	19	141.87	141.00	-8	18,878	-0.04%
2021/11/18	7.4	141.74	11	140.59	138.50	-3.6	18,774	-0.02%
2021/11/17	14	139.86	18	140.19	143.00	-4	18,459	-0.02%
2021/11/16	16	140.19	64	140.04	140.50	-48	18,248	-0.26%
2021/11/15	68	138.86	19.1	139.06	136.00	49	17,904	0.27%
2021/11/12	26	133.11	27.3	134.18	135.50	-1.2	17,418	-0.01%
2021/11/11	17	138.12	18.2	137.80	137.00	-1.2	16,805	-0.01%
2021/11/10	13.3	138.31	61.5	137.80	139.00	-48.2	16,617	-0.29%
2021/11/09	59	137.14	36	137.06	136.50	23	16,104	0.14%
2021/11/08	69.1	131.93	32.3	131.71	133.50	36.8	15,262	0.24%
2021/11/05	33.4	125.37	22.9	125.50	124.00	10.5	14,409	0.07%
2021/11/04	10.5	123.19	36	122.35	121.00	-25.5	13,781	-0.18%
2021/11/03	31	120.05	44	121.57	123.00	-13	13,598	-0.10%
2021/11/02	15	119.10	22.7	119.56	118.50	-7.7	13,020	-0.06%
2021/11/01	27.4	118.51	31.8	118.01	119.50	-4.4	12,583	-0.04%
2021/10/29	17	111.50	22.1	111.38	112.50	-5.1	11,904	-0.04%
2021/10/28	10	107.70	13	107.92	107.50	-3	11,594	-0.03%
2021/10/27	3	107.00	9	107.72	108.00	-6	11,525	-0.05%
2021/10/26	18.1	107.48	17	107.35	105.50	1.1	11,465	0.01%
2021/10/25	6	104.50	1	104.00	104.00	5	11,395	0.04%
2021/10/22	17	106.97	11	106.36	105.00	6	11,377	0.05%
2021/10/21	60.1	110.34	114	114.26	106.50	-53.9	11,294	-0.48%	大賣/
2021/10/20	5	109.90	4	111.00	110.00	1	10,860	0.01%
2021/10/19	4	108.38	11.2	109.10	110.00	-7.2	10,784	-0.07%
2021/10/18	43	110.51	29	110.60	107.00	14	10,665	0.13%
2021/10/15	10	106.65	15	106.27	107.00	-5	10,137	-0.05%
2021/10/14	6	104.83	9	104.56	104.50	-3	9,964	-0.03%
2021/10/13	30	106.45	46	105.64	107.00	-16	9,776	-0.16%
2021/10/12	93	103.63	104.7	104.19	105.00	-11.7	9,222	-0.13%	大賣/
2021/10/08	24	95.60	67	98.18	100.50	-43	8,078	-0.53%
2021/10/07	0	0.00	11	90.95	91.80	-11	7,290	-0.15%
2021/10/06	1	83.81	0	0.00	83.50	1	7,296	0.01%
2021/10/05	10	84.35	222	84.46	84.90	-212	7,486	-2.83%	大賣/鉅額交易
2021/10/04	6	85.95	1	84.90	84.80	5	7,591	0.07%
2021/10/01	232.1	85.39	0	0.00	86.00	232.1	7,741	3.00%	大買/鉅額交易
2021/09/30	0.1	87.10	0	0.00	86.80	0.1	7,810	0.00%
2021/09/29	3.1	86.75	0	0.00	86.90	3.1	7,877	0.04%
2021/09/28	2	89.65	1	89.70	89.70	1	7,928	0.01%
2021/09/27	1.2	90.43	4	90.85	90.50	-2.8	7,945	-0.04%
2021/09/24	2	92.90	14	93.64	92.10	-12	7,949	-0.15%
2021/09/23	12	92.43	0.2	92.50	93.00	11.8	7,945	0.15%
2021/09/22	5	90.80	4	91.08	91.00	1	7,995	0.01%
2021/09/17	0.1	90.78	1.3	90.65	91.10	-1.2	8,137	-0.02%
2021/09/16	0	0.00	4.2	90.40	90.90	-4.2	8,304	-0.05%
2021/09/15	1	89.10	0	0.00	89.00	1	8,329	0.01%
2021/09/14	1	90.40	23	90.25	90.20	-22	8,458	-0.26%
2021/09/13	2	90.55	2	91.05	90.10	0	8,842	0.00%
2021/09/09	21	89.61	0.1	89.80	89.90	21	9,546	0.22%
2021/09/08	8.4	89.24	3	89.20	87.70	5.4	9,669	0.06%
2021/09/07	7	92.43	19.4	92.73	91.30	-12.4	9,625	-0.13%
2021/09/06	2	90.65	3.2	91.53	90.70	-1.2	9,556	-0.01%
2021/09/03	2	90.00	14	89.94	90.20	-12	9,531	-0.13%
2021/09/02	16.2	89.86	6	89.30	88.80	10.2	9,559	0.11%
2021/09/01	7	87.76	7.4	89.92	91.50	-0.4	9,567	0.00%
2021/08/31	1	85.60	4	86.73	87.80	-3	9,523	-0.03%
2021/08/30	1	85.10	0	0.00	85.30	1	9,551	0.01%
2021/08/26	10.2	86.58	11	86.02	86.00	-0.8	9,584	-0.01%
2021/08/25	40.2	86.68	12	86.80	87.20	28.2	9,663	0.29%
2021/08/24	14	86.66	7	86.73	86.20	7	9,735	0.07%
2021/08/23	1.1	83.01	4	83.00	83.20	-3	9,652	-0.03%
2021/08/20	9.1	82.12	4	82.10	81.50	5.1	9,748	0.05%
2021/08/19	9	83.71	0	0.00	83.10	9	9,724	0.09%
2021/08/18	9.1	83.89	3	83.73	86.40	6.1	9,819	0.06%
2021/08/17	1	87.47	1	87.70	85.60	0	10,014	0.00%
2021/08/16	17.6	88.25	2.1	87.54	88.10	15.4	10,070	0.15%
2021/08/13	1	92.20	0	0.00	92.50	1	10,272	0.01%
2021/08/12	4.1	91.72	1	91.80	94.60	3.1	10,641	0.03%
2021/08/11	3.1	95.49	26	96.07	92.80	-22.9	10,843	-0.21%
2021/08/10	5.1	97.60	2	98.10	97.60	3.1	11,111	0.03%
2021/08/09	22	100.91	153.2	99.89	99.10	-131.2	11,543	-1.14%	大賣/鉅額交易
2021/08/06	2	98.00	1	97.40	97.90	1	11,848	0.01%
2021/08/05	5.1	97.25	2	97.30	97.20	3.1	12,496	0.02%
2021/08/04	0	0.00	3	98.90	99.30	-3	12,478	-0.02%
2021/08/03	3	98.37	8	98.49	98.50	-5	12,714	-0.04%
2021/08/02	3	99.40	21	99.96	99.50	-18	13,015	-0.14%
2021/07/30	8	99.95	2	99.50	100.00	6	13,181	0.05%
2021/07/29	10	100.01	4	99.73	98.80	6	13,315	0.05%
2021/07/28	6	98.82	5	100.36	99.50	1	13,431	0.01%
2021/07/27	14	102.43	15	103.23	101.00	-1	13,611	-0.01%
2021/07/26	13	101.92	8.4	101.71	101.00	4.7	13,723	0.03%
2021/07/23	0	0.00	1	97.10	97.00	-1	13,571	-0.01%
2021/07/22	7	97.23	5	97.68	97.30	2	13,652	0.01%
2021/07/21	7.2	96.47	6	98.57	96.10	1.2	13,730	0.01%
2021/07/20	4	99.28	1	100.50	98.90	3	13,774	0.02%
2021/07/19	6	99.30	3	99.23	100.00	3	13,920	0.02%
2021/07/16	2	97.90	0	0.00	97.80	2	13,929	0.01%
2021/07/15	2	96.82	4	97.48	97.40	-2	13,973	-0.01%
2021/07/14	4	95.50	3	95.47	95.30	1	14,038	0.01%
2021/07/13	12.7	98.67	5	98.84	97.20	7.7	14,178	0.05%
2021/07/12	18.4	99.24	4	98.80	97.60	14.4	14,447	0.10%
2021/07/09	70.4	101.62	11	102.36	101.00	59.4	14,393	0.41%
2021/07/08	85	105.91	3	106.33	105.50	82	14,472	0.57%
2021/07/07	12	112.71	2.7	112.74	113.00	9.3	14,399	0.06%
2021/07/06	18.3	112.64	4	113.00	112.50	14.3	14,384	0.10%
2021/07/05	3.2	111.02	9	110.17	111.50	-5.8	14,430	-0.04%
2021/07/02	1	106.00	1	106.50	107.00	0	14,340	0.00%
2021/07/01	8	107.06	2	107.00	107.00	6	14,338	0.04%
2021/06/30	40.1	106.50	4	107.13	107.50	36.1	14,348	0.25%
2021/06/29	6.1	107.49	0	0.00	106.50	6.1	14,334	0.04%
2021/06/28	12.1	106.93	1.3	106.69	110.00	10.8	14,388	0.08%
2021/06/25	9.1	109.40	2	111.00	108.50	7.1	14,245	0.05%
2021/06/24	1	112.00	2	112.25	112.00	-1	14,121	-0.01%
2021/06/23	10	111.15	3	111.33	110.50	7	14,188	0.05%
2021/06/22	25.1	115.50	33	112.64	111.00	-7.9	14,126	-0.06%
2021/06/21	46	119.87	2	119.50	118.00	44	13,793	0.32%
2021/06/18	15.7	122.30	51.2	123.83	125.00	-35.6	13,541	-0.26%
2021/06/17	2	115.00	7.2	114.86	116.00	-5.2	13,286	-0.04%
2021/06/16	4	113.63	1	112.50	112.00	3	13,203	0.02%
2021/06/15	0	0.00	3.1	113.31	112.50	-3.1	13,380	-0.02%
2021/06/11	11.2	112.27	1	111.00	111.00	10.2	13,419	0.08%
2021/06/10	2	114.74	0	0.00	114.00	2	13,623	0.01%
2021/06/09	9	114.06	9	112.72	113.50	0	13,743	0.00%
2021/06/08	12	111.04	1	110.50	110.50	11	13,739	0.08%
2021/06/07	8	110.31	9	109.61	111.50	-1	13,982	-0.01%
2021/06/04	4	112.00	3	112.00	112.00	1	14,326	0.01%
2021/06/03	2	113.75	3	112.67	114.00	-1	14,526	-0.01%
2021/06/02	9	111.28	19	111.79	110.00	-10	14,698	-0.07%
2021/06/01	24	114.46	18	114.42	113.50	6	14,626	0.04%
2021/05/31	4	108.50	11.5	108.98	110.00	-7.5	14,522	-0.05%
2021/05/28	34	108.00	19	107.76	108.00	15	14,490	0.10%
2021/05/27	11	106.49	9	104.28	105.00	2	14,401	0.01%
2021/05/26	17.1	103.06	13	104.88	103.00	4.1	14,398	0.03%
2021/05/25	14	103.43	75	102.69	106.00	-61	14,306	-0.43%
2021/05/24	51	97.49	186	97.92	99.10	-135	14,150	-0.95%	大賣/鉅額交易
2021/05/21	257	98.41	184.1	100.14	99.60	73	14,500	0.50%	大買/大賣/
2021/05/20	246.6	104.10	712	102.03	102.00	-465.4	14,231	-3.27%	大買/大賣/鉅額交易
2021/05/19	135	112.28	29	113.45	113.00	106	13,924	0.76%	大買/鉅額交易
2021/05/18	383	111.00	50	111.49	115.00	333	13,880	2.40%	大買/鉅額交易
2021/05/17	240.1	106.09	84.1	105.94	106.50	155.9	13,825	1.13%	大買/鉅額交易
2021/05/14	15.1	102.62	12	101.53	100.00	3.1	13,398	0.02%
2021/05/13	22	95.46	18	96.59	97.20	4	13,010	0.03%
2021/05/12	3.2	104.00	0	0.00	104.00	3.2	12,347	0.03%
2021/05/11	23.1	118.69	19	120.89	115.50	4.1	12,296	0.03%
2021/05/10	30	127.38	10.1	127.85	128.00	20	12,100	0.16%
2021/05/07	59	122.47	6	121.50	122.00	53	11,789	0.45%
2021/05/06	26	123.77	24	125.13	120.00	2	11,685	0.02%
2021/05/05	9	124.62	10	125.90	123.50	-1	11,554	-0.01%
2021/05/04	22.1	124.84	25	125.78	121.50	-2.9	11,406	-0.03%
2021/05/03	6.1	129.23	5	128.30	125.00	1.1	11,245	0.01%
2021/04/29	7	122.14	9.1	122.05	123.00	-2.1	11,012	-0.02%
2021/04/28	9	120.78	9.1	120.34	120.50	-0.1	10,953	0.00%
2021/04/27	14	118.39	9	119.56	119.00	5	10,947	0.05%
2021/04/26	7	112.07	8	114.11	117.00	-1	10,762	-0.01%
2021/04/23	12	109.88	68	108.95	111.00	-56	10,613	-0.53%
2021/04/22	16	104.94	11.2	107.61	104.00	4.8	10,485	0.05%
2021/04/21	5	107.40	4	107.13	106.50	1	10,433	0.01%
2021/04/20	18.5	107.32	5	107.60	108.00	13.5	10,536	0.13%
2021/04/19	38.4	109.26	14	110.00	110.00	24.4	10,499	0.23%
2021/04/16	19.2	114.35	33.5	114.66	115.50	-14.3	10,319	-0.14%
2021/04/15	7.1	108.56	10.2	109.09	108.00	-3.1	10,045	-0.03%
2021/04/14	12.3	106.37	37	105.55	107.50	-24.8	9,963	-0.25%
2021/04/13	14.1	102.77	1	103.50	101.50	13.1	9,837	0.13%
2021/04/12	30	104.70	37.1	105.96	104.00	-7.1	9,844	-0.07%
2021/04/09	7	100.86	2	101.25	102.00	5	9,781	0.05%
2021/04/08	29	99.42	4	98.80	98.80	25	9,660	0.26%
2021/04/07	4	100.38	2	100.75	100.50	2	9,626	0.02%
2021/04/06	2	100.05	18	99.37	99.60	-16	9,614	-0.17%
2021/04/01	8	98.64	2	98.65	98.60	6	9,580	0.06%
2021/03/31	13.1	98.22	24	99.18	99.80	-10.9	9,513	-0.11%
2021/03/30	12	96.86	2	97.00	96.80	10	9,388	0.11%
2021/03/29	5	97.70	2	98.00	97.50	3	9,386	0.03%
2021/03/26	1	96.00	8	96.64	97.30	-7	9,390	-0.07%
2021/03/25	4	93.90	4	94.25	94.80	0	9,360	0.00%
2021/03/24	2	97.45	3	96.47	95.80	-1	9,397	-0.01%
2021/03/23	1	96.70	4	96.15	96.70	-3	9,391	-0.03%
2021/03/22	1.1	96.80	5	97.60	97.10	-3.9	9,377	-0.04%
2021/03/19	4	96.58	1	96.20	96.80	3	9,286	0.03%
2021/03/18	3	96.33	11	96.91	96.20	-8	9,267	-0.09%
2021/03/17	4	94.25	11	94.06	93.70	-7	9,111	-0.08%
2021/03/16	5	93.70	10	93.99	95.50	-5	9,134	-0.05%
2021/03/15	9	95.50	3	95.47	94.70	6	9,070	0.07%
2021/03/12	12	93.65	2	94.30	93.50	10	9,105	0.11%
2021/03/11	7	94.86	20	95.36	95.80	-13	9,014	-0.14%
2021/03/10	25.5	92.16	34	91.88	92.40	-8.5	8,729	-0.10%
2021/03/09	6	90.92	11	90.46	90.60	-5	8,454	-0.06%
2021/03/08	1	88.70	14.5	87.98	87.40	-13.5	8,222	-0.16%
2021/03/05	6.3	84.51	5	85.08	85.40	1.3	8,024	0.02%
2021/03/04	0.2	84.90	1	85.90	85.00	-0.8	8,003	-0.01%
2021/03/03	12	83.93	7	84.41	84.60	5	8,022	0.06%
2021/03/02	1	85.60	5	86.00	85.30	-4	7,980	-0.05%
2021/02/26	3	86.33	4	87.55	87.00	-1	7,937	-0.01%
2021/02/25	7	87.94	5	88.08	88.00	2	7,912	0.03%
2021/02/24	15	89.30	13.1	89.38	88.20	2	8,013	0.02%
2021/02/23	32	89.63	118.5	90.67	90.20	-86.5	8,056	-1.07%	大賣/
2021/02/22	9.5	86.57	14	86.96	87.80	-4.5	7,612	-0.06%
2021/02/19	3	84.00	9	84.63	85.00	-6	7,414	-0.08%
2021/02/18	12.1	85.15	15	85.53	85.30	-3	7,308	-0.04%
2021/02/17	29	83.87	36.4	84.37	85.10	-7.4	7,090	-0.10%
2021/02/05	34	78.94	3	79.37	79.10	31	6,712	0.46%
2021/02/04	4	78.15	0	0.00	77.00	4	6,653	0.06%
2021/02/02	11	77.25	2	77.90	78.10	9	6,707	0.13%
2021/02/01	38	76.94	0	0.00	77.20	38	6,705	0.57%
2021/01/29	3	79.47	1	79.40	78.90	2	6,681	0.03%
2021/01/28	0	0.00	20	81.35	78.90	-20	6,647	-0.30%
2021/01/27	25.4	80.51	1	80.60	80.20	24.4	6,585	0.37%
2021/01/25	15	80.88	20	80.43	80.60	-5	6,531	-0.08%
2021/01/22	0	0.00	1	78.00	78.60	-1	6,476	-0.02%
2021/01/21	1.2	76.26	5	75.48	76.10	-3.8	6,645	-0.06%
2021/01/20	2	77.45	3	76.93	76.00	-1	7,126	-0.01%
2021/01/19	0	0.00	0.1	79.40	79.70	-0.1	6,990	0.00%
2021/01/18	0	0.00	2	79.15	79.00	-2	7,009	-0.03%
2021/01/15	15	80.07	3	79.60	79.90	12	6,970	0.17%
2021/01/14	13	81.18	2	81.60	80.60	11	6,955	0.16%
2021/01/13	3	80.93	12	80.93	81.30	-9	6,921	-0.13%
2021/01/12	2	79.40	2	80.17	79.00	0	6,807	0.00%
2021/01/11	1	78.90	22	79.01	79.20	-21	6,749	-0.31%
2021/01/08	1	78.20	0	0.00	79.10	1	6,695	0.01%
2021/01/07	17	76.89	2	78.00	78.20	15	6,626	0.23%
2021/01/06	4	77.65	0	0.00	77.80	4	6,613	0.06%
2021/01/05	0	0.00	3	79.27	78.90	-3	6,566	-0.05%
2021/01/04	6	78.50	1	78.60	78.50	5	6,500	0.08%
2020/12/31	2	78.15	0	0.00	77.80	2	6,519	0.03%
2020/12/30	2	77.30	0	0.00	77.90	2	6,474	0.03%
2020/12/29	1	78.20	0	0.00	77.30	1	6,531	0.02%
2020/12/24	2	77.20	0	0.00	76.20	2	6,847	0.03%
2020/12/23	0	0.00	1	77.10	76.30	-1	6,908	-0.01%
2020/12/22	4.1	77.66	2	77.80	76.60	2.1	7,019	0.03%
2020/12/21	4	78.80	1	78.70	78.50	3	7,021	0.04%
2020/12/18	9	80.50	2	80.30	80.40	7	6,925	0.10%
2020/12/17	5	79.70	0	0.00	79.60	5	6,819	0.07%
2020/12/16	2	78.70	3	78.87	78.80	-1	6,773	-0.01%
2020/12/15	0	0.00	10	77.20	77.60	-10	6,734	-0.15%
2020/12/14	11	77.00	0	0.00	77.10	11	6,662	0.17%
2020/12/11	3	77.57	1	78.80	76.90	2	6,681	0.03%
2020/12/10	4	78.70	1	78.90	78.30	3	6,647	0.05%
2020/12/09	5	79.84	2	79.35	80.00	3	6,642	0.05%
2020/12/08	5	82.52	15	82.52	81.80	-10	6,544	-0.15%
2020/12/07	11	80.14	8	81.06	81.10	3	6,359	0.05%
2020/12/04	5	79.70	4	79.70	80.10	1	6,429	0.02%
2020/12/03	11	80.50	5	80.54	80.60	6	6,484	0.09%
2020/12/02	2	79.15	1	79.10	78.90	1	6,501	0.02%
2020/12/01	1	78.50	0	0.00	78.80	1	6,622	0.02%
2020/11/27	4	79.27	1	80.00	79.50	3	7,176	0.04%
2020/11/26	1	78.40	2	78.40	78.40	-1	7,174	-0.01%
2020/11/24	3	79.37	5	78.66	78.10	-2	7,298	-0.03%
2020/11/23	15	80.45	8	80.78	79.90	7	7,265	0.10%
2020/11/20	1	78.40	21	79.24	79.50	-20	7,224	-0.28%
2020/11/19	2	76.40	2	76.20	75.60	0	7,241	0.00%
2020/11/18	0	0.00	4	75.60	75.10	-4	7,279	-0.05%
2020/11/17	0	0.00	4	74.43	74.70	-4	7,387	-0.05%
2020/11/16	1	74.80	1	74.80	73.90	0	7,636	0.00%
2020/11/12	1	73.10	0	0.00	73.00	1	8,477	0.01%
2020/11/11	1	73.10	1	73.30	73.10	0	8,871	0.00%
2020/11/10	3	72.83	4	73.65	72.60	-1	9,046	-0.01%
2020/11/09	3	73.50	3	73.57	73.80	0	9,208	0.00%
2020/11/06	8	73.00	2	72.75	72.70	6	9,255	0.06%
2020/11/05	0	0.00	5	72.40	72.00	-5	9,277	-0.05%
2020/11/04	6	71.48	0	0.00	71.90	6	9,350	0.06%
2020/11/03	0	0.00	1	71.60	71.60	-1	9,392	-0.01%
2020/11/02	1	71.80	0	0.00	71.70	1	9,475	0.01%
2020/10/30	0	0.00	1	71.20	71.80	-1	9,541	-0.01%
2020/10/29	2	69.95	4	70.60	71.30	-2	9,498	-0.02%
2020/10/28	55	72.60	4	73.20	71.90	51	9,376	0.54%
2020/10/27	1	78.80	0	0.00	79.80	1	8,963	0.01%
2020/10/26	0	0.00	2	79.95	79.90	-2	9,037	-0.02%
2020/10/23	0	0.00	1	78.60	79.10	-1	9,172	-0.01%
2020/10/22	1	78.50	1	78.80	78.90	0	9,317	0.00%
2020/10/21	2	78.85	0	0.00	78.70	2	9,496	0.02%
2020/10/20	2	79.35	8	79.58	79.40	-6	10,003	-0.06%
2020/10/19	1	77.90	0	0.00	77.90	1	10,231	0.01%
2020/10/16	1	76.00	1	76.30	76.00	0	10,291	0.00%
2020/10/15	3	77.33	0	0.00	77.50	3	10,417	0.03%
2020/10/14	0	0.00	2	77.30	79.00	-2	10,478	-0.02%
2020/10/13	2	76.30	4	77.05	76.50	-2	10,481	-0.02%
2020/10/12	2	75.55	0	0.00	76.00	2	10,497	0.02%
2020/10/08	2	77.75	3	77.73	77.20	-1	10,629	-0.01%
2020/10/06	4	76.73	0	0.00	76.70	4	11,080	0.04%
2020/10/05	0	0.00	1	75.40	77.30	-1	11,190	-0.01%
2020/09/30	12	75.69	10	75.40	75.50	2	11,254	0.02%
2020/09/29	8	77.49	5	77.04	76.30	3	11,275	0.03%
2020/09/28	1	80.00	0	0.00	80.60	1	11,179	0.01%
2020/09/25	1	74.50	3	77.07	75.40	-2	11,178	-0.02%
2020/09/24	3.2	78.45	4	77.93	77.60	-0.9	11,240	-0.01%
2020/09/22	0	0.00	1	80.80	80.80	-1	11,511	-0.01%
2020/09/21	1	82.10	1	82.10	82.10	0	11,596	0.00%
2020/09/18	3	82.03	0	0.00	82.30	3	11,651	0.03%
2020/09/17	2	81.35	0	0.00	81.30	2	11,768	0.02%
2020/09/15	0	0.00	1	81.00	81.30	-1	12,148	-0.01%
2020/09/14	1	80.70	2	81.75	80.60	-1	12,192	-0.01%
2020/09/11	2.1	79.10	1	79.20	79.20	1.1	12,108	0.01%
2020/09/09	1	78.70	1	79.10	79.10	0	12,167	0.00%
2020/09/08	5	77.84	2	79.10	77.60	3	12,117	0.02%
2020/09/07	8	79.98	11.1	80.00	79.10	-3.1	12,086	-0.03%
2020/09/04	5	82.66	0	0.00	82.80	5	12,063	0.04%
2020/09/03	12	85.83	10	86.07	85.10	2	12,021	0.02%
2020/09/02	12	83.22	9	83.01	82.60	3	11,870	0.03%
2020/09/01	1	86.00	0	0.00	85.70	1	12,056	0.01%
2020/08/31	12	86.35	18	86.68	84.90	-6	12,498	-0.05%
2020/08/28	3	87.47	5	86.28	86.20	-2	12,528	-0.02%
2020/08/27	3.1	89.35	1	89.50	89.70	2.1	12,491	0.02%
2020/08/26	2	88.75	5	88.76	88.30	-3	12,498	-0.02%
2020/08/25	1	91.10	5	90.42	91.50	-4	12,417	-0.03%
2020/08/24	11	86.42	11	84.29	86.60	0	12,271	0.00%
2020/08/21	13	85.38	2	85.75	85.30	11	12,308	0.09%
2020/08/20	2	83.55	22	86.76	83.50	-20	12,342	-0.16%
2020/08/19	112	91.78	94	91.64	88.80	18	12,143	0.15%	大買/
2020/08/18	39	91.18	52	90.61	91.40	-13	11,859	-0.11%
2020/08/17	44	88.52	33	89.12	86.50	11	11,437	0.10%
2020/08/14	19	85.49	6	85.73	85.50	13	11,215	0.12%
2020/08/13	3	82.70	3	79.80	84.00	0	11,144	0.00%
2020/08/12	9	80.40	8	80.00	79.90	1	11,150	0.01%
2020/08/11	0	0.00	3	81.90	82.00	-3	11,431	-0.03%
2020/08/10	1	79.90	2	79.80	80.10	-1	11,944	-0.01%
2020/08/07	2	83.60	7	83.00	82.40	-5	12,239	-0.04%
2020/08/06	1	82.70	2	85.20	82.50	-1	12,885	-0.01%
2020/08/05	11	85.05	16	85.79	85.50	-5	13,069	-0.04%
2020/08/04	0	0.00	2	83.10	84.60	-2	13,077	-0.02%
2020/08/03	7	82.97	10	83.04	82.50	-3	13,113	-0.02%
2020/07/31	7	84.24	2	84.00	84.00	5	13,029	0.04%
2020/07/30	2	85.65	18	85.58	86.50	-16	12,979	-0.12%
2020/07/29	22	86.06	7	85.24	83.60	15	12,920	0.12%
2020/07/28	5	84.44	10	84.62	84.40	-5	12,794	-0.04%
2020/07/27	10	84.11	26	84.40	84.70	-16	12,699	-0.13%
2020/07/24	22	83.10	34	82.94	82.40	-12	12,506	-0.10%
2020/07/23	11	78.40	11	78.35	78.70	0	12,017	0.00%
2020/07/22	1	74.80	1	74.80	75.30	0	11,727	0.00%
2020/07/21	1	74.50	3	75.07	74.40	-2	11,633	-0.02%
2020/07/20	9	73.88	9	73.33	73.90	0	11,496	0.00%
2020/07/17	0	0.00	5	73.38	73.20	-5	11,448	-0.04%
2020/07/16	6	72.40	2	73.35	72.10	4	11,417	0.04%
2020/07/15	8	72.26	4	72.73	72.00	4	11,392	0.04%
2020/07/14	10	73.84	12	73.99	73.70	-2	11,340	-0.02%
2020/07/13	14	75.42	5	76.96	72.10	9	11,228	0.08%
2020/07/10	6	72.97	9	72.43	72.00	-3	11,055	-0.03%
2020/07/09	1	70.50	2	70.70	70.80	-1	11,008	-0.01%
2020/07/08	4	71.08	15	72.07	71.40	-11	10,907	-0.10%
2020/07/07	1	72.00	0	0.00	70.50	1	10,759	0.01%
2020/07/06	2	71.40	10	71.21	71.70	-8	10,716	-0.07%
2020/07/03	3	70.30	16	70.69	70.30	-13	10,669	-0.12%
2020/07/02	2	68.60	22	69.15	69.30	-20	10,545	-0.19%
2020/07/01	36	67.48	25	67.82	68.10	11	10,512	0.10%
2020/06/30	2	65.85	1	65.70	65.50	1	10,615	0.01%
2020/06/29	5	65.80	0	0.00	66.00	5	10,749	0.05%
2020/06/24	1	65.40	0	0.00	65.40	1	10,793	0.01%
2020/06/23	3	65.33	11	65.48	66.90	-8	10,835	-0.07%
2020/06/22	0	0.00	13	65.72	65.10	-13	10,675	-0.12%
2020/06/19	15	63.68	7	63.89	63.00	8	10,546	0.08%
2020/06/18	1	64.60	3	64.30	64.80	-2	10,482	-0.02%
2020/06/17	10	64.09	8	64.61	64.50	2	10,439	0.02%
2020/06/16	1	64.90	2	64.70	64.90	-1	10,415	-0.01%
2020/06/15	7	63.79	1	64.00	62.30	6	10,383	0.06%
2020/06/12	5	61.84	6	59.83	63.00	-1	10,376	-0.01%
2020/06/11	11	62.00	17	61.88	61.70	-6	10,349	-0.06%
2020/06/10	2	63.30	11	63.61	63.60	-9	10,243	-0.09%
2020/06/09	26	64.35	0	0.00	63.50	26	10,246	0.25%
2020/06/08	20	66.45	13	67.22	64.30	7	10,178	0.07%
2020/06/05	10	66.98	17	68.16	69.10	-7	9,742	-0.07%
2020/06/04	10	62.40	28	63.46	62.90	-18	9,343	-0.19%
2020/06/03	2.3	61.93	1	62.00	62.40	1.3	9,305	0.01%
2020/06/02	3	61.37	7	61.46	61.80	-4	9,274	-0.04%
2020/06/01	1	60.40	5	61.12	61.60	-4	9,252	-0.04%
2020/05/29	17	59.99	3	60.53	59.00	14	9,246	0.15%
2020/05/28	4	60.48	3	60.53	59.60	1	9,175	0.01%
2020/05/27	14	62.46	2	62.50	61.30	12	9,125	0.13%
2020/05/26	5	62.60	1	62.60	63.50	4	9,047	0.04%
2020/05/25	0	0.00	21	62.41	63.10	-21	9,010	-0.23%
2020/05/22	3	62.03	4	62.70	61.40	-1	8,966	-0.01%
2020/05/21	5	63.48	4	63.70	63.50	1	8,986	0.01%
2020/05/20	3	62.53	37.3	62.44	62.60	-34.3	9,153	-0.37%
2020/05/19	31	63.46	10	63.18	62.60	21	9,248	0.23%
2020/05/18	23	61.74	48	61.68	62.00	-25	9,321	-0.27%
2020/05/15	16.2	61.60	43	61.96	62.40	-26.9	9,073	-0.30%
2020/05/14	28	60.08	15	59.61	58.90	13	8,670	0.15%
2020/05/13	37.2	58.51	55	58.52	59.50	-17.9	8,548	-0.21%
2020/05/12	31	54.29	19	54.04	55.80	12	8,300	0.14%
2020/05/11	6	53.08	10	53.20	53.10	-4	8,239	-0.05%
2020/05/08	14	52.26	9	52.00	52.00	5	8,525	0.06%
2020/05/07	12	50.61	6	50.78	51.20	6	8,832	0.07%
2020/05/06	6	50.53	14	50.55	50.30	-8	8,852	-0.09%
2020/05/05	1	51.10	0	0.00	51.10	1	8,853	0.01%
2020/05/04	0	0.00	1	52.00	51.20	-1	8,888	-0.01%
2020/04/29	4	52.03	2	52.20	51.80	2	8,872	0.02%
2020/04/28	5	51.50	3	52.10	52.20	2	8,850	0.02%
2020/04/27	3	52.60	0	0.00	52.90	3	8,901	0.03%
2020/04/23	0.1	52.40	8	51.88	52.40	-7.9	9,098	-0.09%
2020/04/20	1	54.10	7	54.19	54.50	-6	9,017	-0.07%
2020/04/17	3	54.60	13	54.74	53.20	-10	8,961	-0.11%
2020/04/16	5	54.00	1	54.40	54.00	4	8,864	0.05%
2020/04/15	4.1	52.96	31	52.84	54.00	-26.9	8,778	-0.31%
2020/04/14	2	51.90	4	52.35	53.00	-2	8,667	-0.02%
2020/04/13	13	51.36	0	0.00	50.50	13	8,559	0.15%
2020/04/10	2	50.40	6	50.65	50.90	-4	8,574	-0.05%
2020/04/09	3.2	50.98	0	0.00	50.50	3.2	8,580	0.04%
2020/04/08	23	51.62	8	51.23	51.20	15	8,555	0.18%
2020/04/07	9	52.71	8	52.90	51.70	1	8,548	0.01%
2020/04/06	7	52.23	2	52.70	52.40	5	8,511	0.06%
2020/04/01	10	52.23	9	52.51	52.50	1	8,404	0.01%
2020/03/31	4	49.85	10	49.99	51.00	-6	8,180	-0.07%
2020/03/30	1	47.10	5	46.40	46.85	-4	7,938	-0.05%
2020/03/27	5	47.17	13	47.25	46.85	-8	7,876	-0.10%
2020/03/26	4	43.25	27	43.47	44.20	-23	7,753	-0.30%
2020/03/25	2	42.25	1	42.50	43.60	1	7,689	0.01%
2020/03/24	14	39.54	1	39.50	39.65	13	7,664	0.17%
2020/03/23	4	38.49	1	39.00	38.25	3	7,848	0.04%
2020/03/20	11	39.84	12	40.26	40.50	-1	7,849	-0.01%
2020/03/19	1	38.45	5	37.62	38.15	-4	7,824	-0.05%
2020/03/18	30	41.88	11	40.63	40.00	19	7,764	0.24%
2020/03/17	0	0.00	2	42.70	42.60	-2	7,660	-0.03%
2020/03/16	14	45.30	3	45.18	43.75	11	7,611	0.14%
2020/03/13	3	43.70	19	43.14	45.00	-16	7,560	-0.21%
2020/03/12	18	48.13	13	47.52	47.55	5	7,448	0.07%
2020/03/11	18	50.01	15	49.89	49.40	3	7,319	0.04%
2020/03/10	13	49.37	15	49.35	49.60	-2	7,263	-0.03%
2020/03/09	11	51.49	11	50.79	50.10	0	7,117	0.00%
2020/03/06	18	52.39	13	52.64	52.60	5	7,020	0.07%
2020/03/05	13	52.59	10	52.85	52.60	3	6,992	0.04%
2020/03/04	12	51.81	10	51.85	51.90	2	6,967	0.03%
2020/03/03	17	52.95	5	53.00	52.60	12	6,897	0.17%
2020/03/02	9	52.26	29	51.14	52.20	-20	6,841	-0.29%
2020/02/27	13	53.44	25	52.71	52.10	-12	6,759	-0.18%
2020/02/26	3	54.07	2	53.90	53.90	1	6,686	0.01%
2020/02/25	8	54.58	5	54.40	54.40	3	6,672	0.04%
2020/02/24	6	54.52	11	55.16	55.30	-5	6,702	-0.07%
2020/02/21	37	55.91	9	54.98	54.90	28	6,633	0.42%
2020/02/20	10	57.10	59	57.37	58.00	-49	6,321	-0.78%
2020/02/19	30	58.63	25	59.53	57.70	5	6,154	0.08%
2020/02/18	12	58.62	5	58.94	58.30	7	6,006	0.12%
2020/02/17	17	58.65	12	58.98	58.70	5	5,922	0.08%
2020/02/14	48	58.39	46	58.65	58.90	2	5,789	0.03%
2020/02/13	15	57.95	47	57.77	59.00	-32	5,527	-0.58%
2020/02/12	53	55.94	78	56.41	56.00	-25	5,085	-0.49%
2020/02/11	6	55.23	9	55.82	55.80	-3	4,882	-0.06%
2020/02/10	13	53.66	85	53.20	54.30	-72	4,523	-1.59%
2020/02/07	1	52.00	0	0.00	51.90	1	4,220	0.02%
2020/02/06	0	0.00	1	52.00	52.20	-1	4,323	-0.02%
2020/02/05	1	51.80	1	51.50	51.40	0	4,346	0.00%
2020/02/04	1	51.00	4	51.05	50.90	-3	4,316	-0.07%
2020/02/03	0.3	51.00	0	0.00	51.10	0.3	4,300	0.01%
2020/01/31	0	0.00	12	51.20	51.20	-12	4,330	-0.28%
2020/01/30	0	0.00	7	50.43	50.80	-7	4,358	-0.16%
2020/01/20	1	52.30	5	52.40	52.20	-4	4,395	-0.09%
2020/01/17	2	51.90	3	51.87	51.90	-1	4,311	-0.02%
2020/01/16	6	50.90	2	51.35	51.20	4	4,218	0.09%
2020/01/15	4	50.90	0	0.00	50.40	4	4,204	0.10%
2020/01/14	0	0.00	1	50.50	50.60	-1	4,289	-0.02%
2020/01/13	1	50.60	6	50.60	50.60	-5	4,324	-0.12%
2020/01/10	4	50.35	2	50.90	50.40	2	4,370	0.05%
2020/01/09	1	50.20	1	50.40	50.20	0	4,397	0.00%
2020/01/08	1	49.95	0	0.00	50.30	1	4,419	0.02%
2020/01/07	5	49.61	1	49.80	49.60	4	4,413	0.09%
2020/01/06	1	49.50	0	0.00	50.00	1	4,421	0.02%
2020/01/03	1	50.00	0	0.00	50.20	1	4,428	0.02%
2020/01/02	1	50.10	0	0.00	50.00	1	4,433	0.02%
2019/12/31	2	49.73	0	0.00	49.70	2	4,409	0.05%
2019/12/30	9	50.19	0	0.00	50.10	9	4,382	0.21%
2019/12/27	4	50.45	0	0.00	50.50	4	4,349	0.09%
2019/12/26	2	50.85	0	0.00	50.70	2	4,383	0.05%
2019/12/25	1	51.20	0	0.00	51.50	1	4,386	0.02%
2019/12/24	0	0.00	1	51.30	50.80	-1	4,499	-0.02%
2019/12/23	2	51.20	2	51.40	50.90	0	4,519	0.00%
2019/12/20	2	52.40	3	52.33	52.00	-1	4,684	-0.02%
2019/12/19	2	52.75	1	52.90	52.40	1	4,869	0.02%
2019/12/18	0	0.00	21	52.24	52.70	-21	4,889	-0.43%
2019/12/17	2	51.40	2	51.50	51.40	0	4,738	0.00%
2019/12/16	0	0.00	2	51.20	51.20	-2	4,757	-0.04%
2019/12/13	11	51.15	6	51.47	51.10	5	4,738	0.11%
2019/12/12	2	51.20	0	0.00	50.80	2	4,715	0.04%
2019/12/11	1	51.00	4	51.00	50.80	-3	4,746	-0.06%
2019/12/09	1	50.70	0	0.00	50.70	1	4,863	0.02%
2019/12/06	0	0.00	1	50.80	50.50	-1	4,915	-0.02%
2019/12/04	3	50.30	0	0.00	50.40	3	5,144	0.06%
2019/12/02	0	0.00	3	50.30	50.70	-3	5,346	-0.06%
2019/11/29	1	50.40	0	0.00	50.30	1	5,368	0.02%
2019/11/28	3	50.80	3	51.00	50.80	0	5,511	0.00%
2019/11/27	0	0.00	1	51.40	51.30	-1	5,545	-0.02%
2019/11/26	3	51.23	0	0.00	51.40	3	5,572	0.05%
2019/11/25	13	51.56	3	51.60	51.40	10	5,592	0.18%
2019/11/22	15	51.93	3	51.83	52.00	12	5,657	0.21%
2019/11/21	11	51.64	3	51.47	51.80	8	5,816	0.14%
2019/11/20	1	50.80	0	0.00	51.10	1	5,795	0.02%
2019/11/19	4	50.45	0	0.00	50.80	4	5,872	0.07%
2019/11/18	0	0.00	3	50.12	50.40	-3	6,032	-0.05%
2019/11/15	24	49.19	1	49.10	49.05	23	6,428	0.36%
2019/11/14	1	49.35	0	0.00	49.40	1	6,653	0.02%
2019/11/13	4	50.29	1	50.80	49.95	3	6,828	0.04%
2019/11/12	0	0.00	15	51.00	51.30	-15	6,907	-0.22%
2019/11/11	4	51.33	3	51.40	51.30	1	7,085	0.01%
2019/11/08	22	51.22	10	51.00	51.20	12	7,213	0.17%
2019/11/07	12	51.28	2	51.30	51.10	10	7,432	0.13%
2019/11/06	8	51.89	2	51.85	51.90	6	7,483	0.08%
2019/11/05	44	53.02	2	52.75	52.60	42	7,449	0.56%
2019/11/04	6	51.40	5	51.66	52.30	1	7,357	0.01%
2019/11/01	1	51.00	0	0.00	51.20	1	7,285	0.01%
2019/10/31	16	51.16	0	0.00	50.90	16	7,342	0.22%
2019/10/30	2	50.70	0	0.00	50.70	2	7,389	0.03%
2019/10/29	12	51.83	7	51.51	51.50	5	7,347	0.07%
2019/10/28	5	51.70	7	51.71	51.50	-2	7,324	-0.03%
2019/10/24	0	0.00	1	49.95	50.20	-1	7,216	-0.01%
2019/10/23	1	50.40	6	49.90	49.80	-5	7,276	-0.07%
2019/10/22	8	49.52	0	0.00	50.00	8	7,270	0.11%
2019/10/21	1	49.65	0	0.00	49.30	1	7,251	0.01%
2019/10/18	1	49.05	0	0.00	49.00	1	7,237	0.01%
2019/10/17	1	48.70	2	48.93	49.30	-1	7,309	-0.01%
2019/10/16	13	49.68	0	0.00	49.20	13	7,294	0.18%
2019/10/14	13	49.98	1	50.20	49.75	12	7,402	0.16%
2019/10/08	7	49.72	4	49.70	49.70	3	7,693	0.04%
2019/10/07	1	50.00	3	50.20	50.20	-2	7,754	-0.03%
2019/10/04	1	50.90	1	50.20	50.20	0	7,807	0.00%
2019/10/02	1	49.80	6	50.23	50.10	-5	7,934	-0.06%
2019/10/01	16	49.13	10	49.42	49.45	6	7,976	0.08%
2019/09/27	2	49.70	7	49.78	49.65	-5	8,032	-0.06%
2019/09/26	4	51.90	4	51.20	51.10	0	8,010	0.00%
2019/09/25	15	53.13	7	52.70	51.80	8	8,066	0.10%
2019/09/24	3	52.93	26.5	53.39	53.90	-23.5	7,979	-0.29%
2019/09/23	24	51.65	8	51.91	52.30	16	7,952	0.20%
2019/09/20	6	51.80	2	52.00	51.10	4	8,281	0.05%
2019/09/19	4	51.13	1	51.10	50.90	3	8,405	0.04%
2019/09/18	1	51.00	2	51.10	51.10	-1	8,555	-0.01%
2019/09/17	0	0.00	1	51.30	51.20	-1	8,635	-0.01%
2019/09/16	6	51.62	7	51.64	51.70	-1	8,714	-0.01%
2019/09/12	2	52.35	5	52.26	52.70	-3	8,734	-0.03%
2019/09/11	14	52.94	13	53.24	52.30	1	8,823	0.01%
2019/09/10	3	52.77	6	53.28	53.30	-3	8,828	-0.03%
2019/09/09	5	53.70	46	53.34	53.30	-41	8,780	-0.47%
2019/09/06	17	52.61	1	52.40	52.40	16	8,627	0.19%
2019/09/05	5	51.90	7	52.17	52.40	-2	8,571	-0.02%
2019/09/04	26	51.08	0	0.00	50.70	26	8,444	0.31%
2019/09/03	4	51.10	4	51.30	51.30	0	8,423	0.00%
2019/09/02	7	50.99	3	51.20	51.40	4	8,407	0.05%
2019/08/30	1	52.60	2	52.50	52.80	-1	8,226	-0.01%
2019/08/29	2	52.85	0	0.00	52.60	2	8,179	0.02%
2019/08/26	11	53.19	24	53.13	52.70	-13	8,061	-0.16%
2019/08/22	14	52.60	1	53.10	53.30	13	7,829	0.17%
2019/08/21	3	53.00	0	0.00	53.10	3	7,731	0.04%
2019/08/20	1	52.90	6	52.55	52.80	-5	7,524	-0.07%
2019/08/19	1	50.70	2	50.45	50.80	-1	7,070	-0.01%
2019/08/16	2	48.08	12	48.80	49.60	-10	6,718	-0.15%
2019/08/15	7	47.04	6	46.55	46.30	1	6,506	0.02%
2019/08/14	6	50.40	11	49.60	48.20	-5	6,395	-0.08%
2019/08/13	19	49.74	84	49.80	49.40	-65	6,243	-1.04%
2019/08/12	2	49.50	5	49.42	49.45	-3	6,127	-0.05%
2019/08/08	1	47.20	0	0.00	46.80	1	5,960	0.02%
2019/08/06	1	45.00	2	46.00	46.50	-1	5,914	-0.02%
2019/08/05	1	45.00	1	45.35	45.60	0	5,859	0.00%
2019/08/02	3	45.92	0	0.00	45.20	3	5,864	0.05%
2019/08/01	4	45.83	0	0.00	45.55	4	5,812	0.07%
2019/07/31	0	0.00	2	46.95	46.80	-2	5,744	-0.03%
2019/07/30	2	47.40	2	47.68	47.30	0	5,716	0.00%
2019/07/26	1	48.60	0	0.00	48.70	1	5,685	0.02%
2019/07/25	52	49.54	1	48.80	48.75	51	5,664	0.90%
2019/07/24	3	49.25	0	0.00	48.90	3	5,604	0.05%
2019/07/23	20	48.98	1	48.70	49.00	19	5,588	0.34%
2019/07/22	1	48.35	0	0.00	48.35	1	5,537	0.02%
2019/07/19	2	48.28	0	0.00	48.20	2	5,577	0.04%
2019/07/18	1	48.00	0	0.00	48.05	1	5,493	0.02%
2019/07/17	0	0.00	3	48.93	48.90	-3	5,448	-0.06%
2019/07/16	2	49.30	2	48.85	48.80	0	5,380	0.00%
2019/07/15	2	50.00	1	49.90	49.90	1	5,272	0.02%
2019/07/12	3	53.57	3	53.90	53.50	0	5,095	0.00%
2019/07/11	1	52.80	1	53.40	52.80	0	5,063	0.00%
2019/07/10	2	52.75	0	0.00	52.50	2	5,002	0.04%
2019/07/09	3	52.70	1	52.70	52.30	2	4,972	0.04%
2019/07/08	1	54.80	0	0.00	54.80	1	4,894	0.02%
2019/07/05	1	54.30	3	54.70	54.70	-2	4,867	-0.04%
2019/07/04	4	55.03	1	54.80	54.60	3	4,792	0.06%
2019/07/03	0	0.00	1	54.10	54.40	-1	4,751	-0.02%
2019/07/02	11	54.03	11	53.25	54.20	0	4,750	0.00%
2019/07/01	0	0.00	2	54.15	53.80	-2	4,823	-0.04%
2019/06/28	11	53.24	11	52.28	53.20	0	4,739	0.00%
2019/06/27	18	53.58	17	52.04	53.40	1	4,581	0.02%
2019/06/26	5	49.49	1	49.60	50.00	4	4,170	0.10%
2019/06/25	2	47.13	3	47.62	47.75	-1	3,984	-0.03%
2019/06/21	1	46.75	0	0.00	46.40	1	3,819	0.03%
2019/06/20	1	47.55	4	47.48	47.50	-3	3,768	-0.08%
2019/06/19	0	0.00	9	47.74	48.50	-9	3,870	-0.23%
2019/06/18	9	47.12	6	47.00	47.05	3	4,005	0.07%
2019/06/14	1	45.25	2	45.20	45.25	-1	4,037	-0.02%
2019/06/11	2	44.50	0	0.00	44.45	2	4,158	0.05%
2019/06/10	1	45.40	0	0.00	45.20	1	4,144	0.02%
2019/06/04	0	0.00	4	44.90	44.90	-4	4,282	-0.09%
2019/06/03	1	45.00	0	0.00	44.90	1	4,364	0.02%
2019/05/31	1	45.50	0	0.00	45.75	1	4,431	0.02%
2019/05/28	1	46.15	0	0.00	45.35	1	4,723	0.02%
2019/05/27	1	45.25	0	0.00	45.35	1	5,070	0.02%
2019/05/23	1	43.95	0	0.00	43.90	1	5,306	0.02%
2019/05/20	1	45.15	0	0.00	44.75	1	5,978	0.02%
2019/05/16	0	0.00	2	45.75	44.95	-2	6,412	-0.03%
2019/05/15	4	47.38	0	0.00	46.80	4	6,446	0.06%
2019/05/10	1	47.30	1	47.30	46.35	0	6,686	0.00%
2019/05/09	2	47.28	1	48.05	47.20	1	6,687	0.01%
2019/05/08	0	0.00	1	48.50	48.55	-1	6,683	-0.01%
2019/05/06	3	48.32	1	48.20	48.05	2	6,786	0.03%
2019/04/30	0	0.00	1	49.65	49.65	-1	6,962	-0.01%
2019/04/25	1	51.70	0	0.00	51.30	1	7,103	0.01%
2019/04/24	3	51.70	1	52.80	52.80	2	7,086	0.03%
2019/04/23	0	0.00	1	51.00	51.20	-1	7,089	-0.01%
2019/04/22	1.5	51.64	0	0.00	51.10	1.5	7,156	0.02%
2019/04/18	0	0.00	2	51.35	51.20	-2	7,282	-0.03%
2019/04/17	0	0.00	6	52.45	52.40	-6	7,451	-0.08%
2019/04/15	1	50.60	0	0.00	50.50	1	7,540	0.01%
2019/04/12	0	0.00	2	50.25	49.90	-2	7,649	-0.03%
2019/04/11	1	50.60	0	0.00	50.80	1	7,721	0.01%
2019/04/10	1	51.50	1	51.60	51.00	0	7,800	0.00%
2019/04/08	0	0.00	1	53.00	51.40	-1	8,215	-0.01%
2019/04/03	1	52.10	6	51.70	51.20	-5	8,665	-0.06%
2019/04/01	0	0.00	1	49.80	49.30	-1	9,380	-0.01%
2019/03/27	1	48.40	0	0.00	49.00	1	9,779	0.01%
2019/03/26	2	49.35	2	49.33	49.30	0	9,742	0.00%
2019/03/25	0	0.00	2	48.95	49.15	-2	9,760	-0.02%
2019/03/22	1	50.80	0	0.00	50.50	1	9,734	0.01%
2019/03/21	6	50.02	26	49.87	50.50	-20	9,659	-0.21%
2019/03/20	0	0.00	1	48.20	48.00	-1	9,503	-0.01%
2019/03/19	0	0.00	3	48.00	48.00	-3	9,530	-0.03%
2019/03/18	4	46.05	1	47.20	47.40	3	9,614	0.03%
2019/03/15	1	46.00	3	45.80	45.65	-2	9,592	-0.02%
2019/03/14	1	46.60	0	0.00	45.95	1	9,587	0.01%
2019/03/13	3	46.38	0	0.00	46.25	3	9,640	0.03%
2019/03/12	2	46.83	0	0.00	46.65	2	9,668	0.02%
2019/03/11	1	45.75	1	46.30	46.65	0	9,782	0.00%
2019/03/08	1	46.55	0	0.00	46.35	1	9,850	0.01%
2019/03/07	0	0.00	5	47.23	46.70	-5	9,953	-0.05%
2019/03/06	1	47.40	25	47.48	47.75	-24	10,031	-0.24%
2019/03/05	20	48.20	10	47.75	47.75	10	10,119	0.10%
2019/03/04	0	0.00	1	48.60	48.90	-1	10,064	-0.01%
2019/02/27	1	47.80	3	48.15	47.90	-2	10,060	-0.02%
2019/02/26	1	47.70	24	48.29	47.70	-23	9,914	-0.23%
2019/02/25	4	45.93	0	0.00	46.10	4	9,622	0.04%
2019/02/22	3	45.68	2	45.80	45.60	1	9,614	0.01%
2019/02/21	21	46.23	6	46.80	45.50	15	9,562	0.16%
2019/02/20	10	44.87	21	45.31	46.00	-11	9,284	-0.12%
2019/02/19	3	44.58	0	0.00	44.80	3	9,157	0.03%
2019/02/18	8	44.41	4	44.38	44.65	4	9,236	0.04%
2019/02/15	7	44.00	198	44.03	44.00	-191	9,092	-2.10%	大賣/鉅額交易
2019/02/14	20	42.80	1	42.55	42.95	19	8,790	0.22%
2019/02/13	63	41.80	13	42.00	42.90	50	8,705	0.57%
2019/02/12	37	41.71	3	41.85	41.70	34	8,571	0.40%
2019/02/11	0	0.00	1	40.40	40.75	-1	8,450	-0.01%
2019/01/30	0	40.20	0	0.00	40.15	0	8,432	0.00%
2019/01/29	3	40.12	0	0.00	40.25	3	8,408	0.04%
2019/01/28	2	40.33	0	0.00	40.30	2	8,391	0.02%
2019/01/25	0	0.00	20	40.30	40.00	-20	8,403	-0.24%
2019/01/24	10	40.20	0	0.00	39.95	10	8,410	0.12%
2019/01/17	2	40.65	2	40.20	39.85	0	8,447	0.00%
2019/01/16	1	39.90	0	0.00	39.70	1	8,393	0.01%
2019/01/14	3	39.00	0	0.00	38.90	3	8,399	0.04%
2019/01/11	50	40.05	10	39.55	39.50	40	8,398	0.48%
2019/01/10	24	39.66	0	0.00	40.15	24	8,360	0.29%
2019/01/09	73	40.09	0	0.00	39.80	73	8,352	0.87%
2019/01/07	1	39.90	7	40.21	41.15	-6	8,064	-0.07%
2019/01/04	4	38.90	0	0.00	39.20	4	7,973	0.05%
2019/01/03	19	39.21	12	38.60	38.65	7	7,928	0.09%
2018/12/28	0	0.00	1	40.75	40.20	-1	7,801	-0.01%
2018/12/27	1	40.45	2	42.25	40.45	-1	7,688	-0.01%
2018/12/26	41	42.60	29	42.01	41.30	12	7,361	0.16%
2018/12/25	24	43.06	31	43.78	44.90	-7	6,817	-0.10%
2018/12/24	19	41.75	17	41.82	43.55	2	6,266	0.03%
2018/12/22	2	39.98	1	39.90	39.70	1	5,869	0.02%
2018/12/21	1	39.00	6	39.73	38.75	-5	5,801	-0.09%
2018/12/17	3	37.80	0	0.00	37.75	3	5,397	0.06%
2018/12/14	2	38.15	2	38.05	38.15	0	5,426	0.00%
2018/12/13	2	39.80	2	38.70	38.70	0	5,354	0.00%
2018/12/12	3	39.18	0	0.00	39.05	3	5,307	0.06%
2018/12/11	1	40.85	0	0.00	39.00	1	5,259	0.02%
2018/12/07	0	0.00	1	40.05	40.05	-1	5,145	-0.02%
2018/12/06	1	40.40	0	0.00	39.20	1	5,147	0.02%
2018/12/03	0	0.00	5	40.94	41.10	-5	5,077	-0.10%
2018/11/30	2	38.70	1	39.35	38.85	1	4,964	0.02%
2018/11/29	3	39.65	0	0.00	38.60	3	4,884	0.06%
2018/11/28	0	39.40	0	0.00	39.40	0	4,733	0.00%
2018/11/23	10	38.25	0	0.00	38.05	10	4,609	0.22%
2018/11/22	0	0.00	6	38.00	38.00	-6	4,684	-0.13%
2018/11/21	1	37.20	0	0.00	37.05	1	4,700	0.02%
2018/11/15	14	38.31	15	38.53	38.30	-1	4,481	-0.02%
2018/11/14	10	40.65	0	0.00	40.20	10	4,495	0.22%
2018/11/08	3	42.40	0	0.00	41.30	3	5,188	0.06%
2018/11/02	0	0.00	2	42.75	42.05	-2	5,347	-0.04%
2018/11/01	2	42.60	0	0.00	42.50	2	5,348	0.04%
2018/10/30	5	38.80	0	0.00	39.00	5	5,361	0.09%
2018/10/29	0	0.00	3	40.40	39.90	-3	5,366	-0.06%
2018/10/26	0	0.00	4	40.05	40.20	-4	5,447	-0.07%
2018/10/25	0	0.00	2	39.20	39.00	-2	5,461	-0.04%
2018/10/22	1	39.85	0	0.00	39.45	1	5,610	0.02%
2018/10/19	1	39.45	220	39.41	40.20	-219	5,771	-3.79%	大賣/鉅額交易
2018/10/17	130	41.93	0	0.00	40.65	130	6,369	2.04%	大買/鉅額交易
2018/10/16	60	41.83	0	0.00	41.70	60	6,429	0.93%
2018/10/15	40	41.79	0	0.00	41.75	40	6,534	0.61%
2018/10/12	10	40.30	10	42.10	42.50	0	6,653	0.00%
2018/10/11	0	0.00	1	42.00	41.70	-1	6,817	-0.01%
2018/10/09	7	46.72	8	46.78	46.30	-1	6,766	-0.01%
2018/10/05	0	0.00	2	46.15	46.15	-2	6,728	-0.03%
2018/10/04	1	47.95	2	47.90	47.95	-1	6,706	-0.01%
2018/10/01	2	48.80	2	48.90	49.20	0	6,911	0.00%
2018/09/27	1	48.10	0	0.00	48.00	1	7,092	0.01%
2018/09/26	1	48.25	0	0.00	48.20	1	7,165	0.01%
2018/09/25	1	49.05	0	0.00	49.00	1	7,155	0.01%
2018/09/07	2	49.85	0	0.00	49.70	2	7,645	0.03%
2018/09/06	0	0.00	10	52.40	51.70	-10	7,630	-0.13%
2018/09/05	10	53.20	10	52.30	52.30	0	7,654	0.00%
2018/09/03	1	52.00	2	52.60	52.00	-1	7,880	-0.01%
2018/08/30	1	52.00	2	52.80	51.30	-1	8,074	-0.01%
2018/08/29	0	0.00	2	54.00	53.00	-2	8,043	-0.02%
2018/08/28	1	54.50	0	0.00	53.70	1	8,093	0.01%
2018/08/27	0	0.00	2	52.30	52.80	-2	8,079	-0.02%
2018/08/23	0	0.00	3	50.80	51.90	-3	8,243	-0.04%
2018/08/22	7	51.44	0	0.00	51.30	7	8,319	0.08%
2018/08/21	3	51.60	7	51.64	52.00	-4	8,311	-0.05%
2018/08/20	9	49.49	11	49.06	49.00	-2	8,274	-0.02%
2018/08/17	11	51.00	5	51.20	50.30	6	8,296	0.07%
2018/08/16	5	53.30	0	0.00	53.20	5	8,213	0.06%
2018/08/15	3	56.30	2	56.15	54.40	1	8,285	0.01%
2018/08/14	1	56.70	0	0.00	56.40	1	8,167	0.01%
2018/08/09	10	57.10	0	0.00	57.10	10	9,040	0.11%
2018/08/08	5	58.00	10	58.90	57.40	-5	9,330	-0.05%
2018/08/07	30	57.50	0	0.00	57.60	30	9,430	0.32%
2018/08/06	7	58.11	1	58.40	58.20	6	9,564	0.06%
2018/08/03	2	59.30	1	59.80	58.90	1	9,636	0.01%
2018/08/02	1	59.20	8	59.58	58.80	-7	9,871	-0.07%
2018/08/01	0	0.00	3	61.80	61.40	-3	9,899	-0.03%
2018/07/31	7	60.90	0	0.00	61.40	7	9,873	0.07%
2018/07/30	2	60.50	2	61.85	60.30	0	9,961	0.00%
2018/07/27	2	63.45	1	62.90	62.70	1	9,989	0.01%
2018/07/26	5	64.48	13	64.58	63.40	-8	9,945	-0.08%
2018/07/25	11	66.45	2	66.30	66.30	9	9,752	0.09%
2018/07/24	20	61.05	27	62.39	62.40	-7	9,346	-0.07%
2018/07/23	7	58.33	6	58.12	57.70	1	9,108	0.01%
2018/07/20	7	59.53	5	60.60	58.00	2	9,078	0.02%
2018/07/19	1	63.60	1	62.40	61.10	0	8,995	0.00%
2018/07/18	0	0.00	2	63.05	62.80	-2	8,980	-0.02%
2018/07/17	0	0.00	10	60.50	59.50	-10	8,875	-0.11%
2018/07/16	0	0.00	2	60.10	59.60	-2	8,989	-0.02%
2018/07/12	11	58.24	0	0.00	58.20	11	9,086	0.12%
2018/07/10	0	0.00	2.5	62.46	62.70	-2.5	9,174	-0.03%
2018/07/09	3	61.87	0	0.00	61.60	3	9,201	0.03%
2018/07/06	1	64.40	0	0.00	64.20	1	9,259	0.01%
2018/07/05	4	64.95	0	0.00	63.70	4	9,486	0.04%
2018/07/04	0.5	67.80	1	67.30	67.70	-0.5	9,449	-0.01%
2018/07/03	1	66.00	1	65.00	65.00	0	9,552	0.00%
2018/07/02	3	67.13	0	0.00	66.30	3	9,586	0.03%
2018/06/27	0	0.00	1	68.20	68.20	-1	9,591	-0.01%
2018/06/26	1	66.90	1	67.60	68.00	0	9,593	0.00%
2018/06/25	6	68.17	3	67.17	67.90	3	9,618	0.03%
2018/06/22	5	67.96	11	68.87	67.50	-6	9,587	-0.06%
2018/06/21	1	74.00	3	72.80	71.60	-2	9,489	-0.02%
2018/06/20	2	73.80	2	73.70	73.60	0	9,533	0.00%
2018/06/19	2	75.55	10	76.60	76.50	-8	9,505	-0.08%
2018/06/12	11	76.55	1	76.50	77.20	10	9,510	0.11%
2018/06/11	1	77.80	0	0.00	77.50	1	9,498	0.01%
2018/06/07	0	0.00	10	75.50	74.30	-10	9,394	-0.11%
2018/06/06	0	0.00	8	76.48	76.40	-8	9,451	-0.08%
2018/06/05	6	78.40	0	0.00	76.20	6	9,464	0.06%
2018/06/04	5	79.36	1	79.60	78.80	4	9,714	0.04%
2018/06/01	5	79.66	8	80.25	79.90	-3	9,873	-0.03%
2018/05/31	7	81.53	0	0.00	79.10	7	9,878	0.07%
2018/05/30	1	79.20	0	0.00	78.60	1	9,870	0.01%
2018/05/29	4	81.33	1	82.00	80.80	3	9,810	0.03%
2018/05/28	1	80.90	1	81.80	82.20	0	9,801	0.00%
2018/05/25	3	86.10	2	84.00	83.50	1	9,755	0.01%
2018/05/24	12	86.03	10	86.08	86.40	2	9,690	0.02%
2018/05/23	9	88.22	8	87.56	87.50	1	9,635	0.01%
2018/05/21	0	0.00	8	87.89	86.30	-8	9,635	-0.08%
2018/05/18	22	84.21	26	84.48	85.20	-4	9,483	-0.04%
2018/05/17	3	80.50	16	79.27	80.60	-13	9,237	-0.14%
2018/05/16	19	78.48	2	81.50	75.60	17	9,016	0.19%
2018/05/15	4	76.43	2	78.50	79.10	2	8,824	0.02%
2018/05/14	5	77.66	0	0.00	77.50	5	8,869	0.06%
2018/05/11	5	74.52	14	74.74	75.90	-9	8,772	-0.10%
2018/05/10	31	76.03	18	75.93	76.00	13	8,738	0.15%
2018/05/09	0	0.00	4	71.65	71.90	-4	8,561	-0.05%
2018/05/08	1	69.60	0	0.00	69.60	1	8,500	0.01%
2018/05/07	2	71.50	1	71.40	71.60	1	8,561	0.01%
2018/05/03	0	0.00	2	67.65	66.30	-2	8,631	-0.02%
2018/04/26	0	0.00	1	63.90	63.50	-1	9,209	-0.01%
2018/04/24	0	0.00	12	65.11	65.90	-12	9,217	-0.13%
2018/04/20	2	64.50	0	0.00	64.50	2	9,316	0.02%
2018/04/19	1	68.30	0	0.00	67.10	1	9,236	0.01%
2018/04/17	1	64.60	0	0.00	65.80	1	9,534	0.01%
2018/04/16	1	66.90	1	66.90	66.70	0	9,561	0.00%
2018/04/13	8	70.39	3	71.50	69.50	5	9,646	0.05%
2018/04/12	6	73.12	11	71.37	71.20	-5	9,783	-0.05%
2018/04/11	7	72.56	5	73.04	73.20	2	9,756	0.02%
2018/04/10	5	68.60	0	0.00	67.80	5	9,676	0.05%
2018/04/09	1	72.90	1	71.60	70.00	0	9,651	0.00%
2018/04/03	0	0.00	8	69.30	68.50	-8	9,496	-0.08%
2018/04/02	1	68.60	1	68.60	67.70	0	9,481	0.00%
2018/03/30	0	0.00	2	68.90	66.10	-2	9,371	-0.02%
2018/03/29	0	0.00	1	68.00	67.90	-1	9,346	-0.01%
2018/03/28	1	68.50	0	0.00	66.80	1	9,330	0.01%
2018/03/27	0	0.00	1	67.60	67.60	-1	9,274	-0.01%
2018/03/21	2	66.70	5	67.42	66.70	-3	9,471	-0.03%
2018/03/20	0	0.00	1	67.00	67.20	-1	9,688	-0.01%
2018/03/19	2	67.25	0	0.00	66.90	2	9,804	0.02%
2018/03/16	1	66.60	0	0.00	69.10	1	9,671	0.01%
2018/03/15	6	67.68	7	67.93	67.70	-1	9,560	-0.01%
2018/03/14	7	66.44	1	66.40	66.30	6	9,556	0.06%
2018/03/13	3	66.03	1	67.40	66.30	2	9,590	0.02%
2018/03/12	7	66.77	7	67.60	66.60	0	9,519	0.00%
2018/03/09	10	69.70	6	69.80	69.40	4	9,414	0.04%
2018/03/08	6	72.78	2	73.55	72.40	4	9,334	0.04%
2018/03/07	10	71.14	9	72.04	72.70	1	8,991	0.01%
2018/03/06	6	71.00	2	69.30	69.30	4	8,905	0.04%
2018/03/05	9	69.70	8	70.75	69.90	1	8,961	0.01%
2018/03/02	1	69.40	0	0.00	68.10	1	8,984	0.01%
2018/03/01	3	69.07	2	70.00	70.80	1	9,006	0.01%
2018/02/27	1	71.00	1	71.00	70.30	0	8,924	0.00%
2018/02/26	1	73.20	0	0.00	72.60	1	8,835	0.01%
2018/02/23	5	73.34	2	75.00	72.10	3	8,758	0.03%
2018/02/22	3	73.07	2	73.30	72.50	1	8,743	0.01%
2018/02/21	10	71.90	20	71.95	74.10	-10	8,709	-0.11%
2018/02/12	4	67.65	25	68.28	67.40	-21	8,591	-0.24%
2018/02/09	5	66.72	2.3	68.19	66.30	2.7	8,509	0.03%
2018/02/08	0	0.00	2	68.00	67.00	-2	8,355	-0.02%
2018/02/07	2	66.70	4	68.93	66.00	-2	8,327	-0.02%
2018/02/06	12	64.02	3	64.40	64.70	9	8,225	0.11%
2018/02/05	8	70.09	16	69.08	69.00	-8	8,162	-0.10%
2018/02/02	8	73.06	26	73.90	74.40	-18	8,218	-0.22%
2018/02/01	13	73.62	13	71.40	71.70	0	8,375	0.00%
2018/01/31	12	73.22	17	72.96	72.70	-5	8,392	-0.06%
2018/01/30	13	73.61	21	73.76	74.20	-8	8,342	-0.10%
2018/01/29	17	75.49	4	74.13	75.00	13	8,311	0.16%
2018/01/26	13	70.88	0	0.00	70.40	13	8,146	0.16%
2018/01/25	3	71.30	0	0.00	72.80	3	8,089	0.04%
2018/01/24	6	72.13	5	71.62	70.30	1	8,017	0.01%
2018/01/23	0	0.00	2	68.30	67.00	-2	7,896	-0.03%
2018/01/22	7	67.10	1	66.10	67.30	6	7,883	0.08%
2018/01/19	25	64.98	32	64.74	65.00	-7	7,927	-0.09%
2018/01/17	0	0.00	17	65.00	65.20	-17	8,030	-0.21%
2018/01/16	21	64.22	21	64.50	63.00	0	8,226	0.00%
2018/01/15	8	63.56	1	63.30	63.30	7	8,247	0.08%
2018/01/12	32	66.51	3	66.80	65.60	29	8,190	0.35%
2018/01/11	24	64.05	40	66.07	68.00	-16	8,023	-0.20%
2018/01/10	14	61.59	10	63.12	61.90	4	7,768	0.05%
2018/01/09	18	61.98	4	63.53	61.50	14	7,634	0.18%
2018/01/08	7	60.79	21	60.74	61.00	-14	7,466	-0.19%
2018/01/05	17	58.73	0	0.00	58.20	17	7,233	0.24%
2018/01/04	1	58.20	1.3	57.32	59.20	-0.3	7,106	0.00%
2018/01/03	0	0.00	3	55.00	55.30	-3	6,888	-0.04%
2018/01/02	1	52.90	0	0.00	52.80	1	6,782	0.01%