技嘉 (2376)-土銀券商分點個股進出

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
301.0
漲跌
▲5.5
漲幅
+1.86%
成交量
4,750張
產業
上市電腦週邊類股
1770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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/29	1	299.00	1	301.00	301.00	0	20,774	0.00%
2024/04/26	1	296.50	0.3	299.20	295.50	0.8	21,500	0.00%
2024/04/25	1.5	290.37	0	0.00	290.50	1.5	21,841	0.01%
2024/04/24	2	296.00	1	300.00	299.50	1	21,890	0.00%
2024/04/23	1.2	285.46	2	281.25	281.00	-0.8	21,915	0.00%
2024/04/22	25.2	287.09	2	284.50	282.50	23.2	21,890	0.11%
2024/04/19	10	294.75	5.4	296.02	292.50	4.6	21,857	0.02%
2024/04/18	1.3	305.42	0	0.00	302.00	1.3	21,884	0.01%
2024/04/17	3	304.36	1.1	308.00	308.00	1.9	22,149	0.01%
2024/04/16	9	300.45	4.1	302.77	302.00	5	22,111	0.02%
2024/04/15	50.5	305.63	5	306.40	302.00	45.5	22,218	0.20%
2024/04/12	2.2	320.82	0	0.00	318.00	2.2	22,071	0.01%
2024/04/11	2	318.75	11	321.05	320.50	-9	22,015	-0.04%
2024/04/10	12	333.92	12	337.00	320.00	0	21,964	0.00%
2024/04/09	8	335.88	8.5	340.76	335.00	-0.5	21,664	0.00%
2024/04/08	0.2	334.50	1.1	340.05	340.00	-0.9	21,721	0.00%
2024/04/03	3.3	315.62	2	316.25	317.50	1.3	21,494	0.01%
2024/04/02	3.3	315.08	3	313.50	317.00	0.3	21,370	0.00%
2024/04/01	0	0.00	7	319.79	318.50	-7	21,222	-0.03%
2024/03/29	11.1	318.64	7	318.86	316.00	4.1	21,146	0.02%
2024/03/28	10.1	310.27	5	309.40	313.00	5.1	20,885	0.02%
2024/03/27	2	303.53	4	306.50	310.00	-2	20,888	-0.01%
2024/03/26	9	306.61	0	307.00	304.50	9	20,952	0.04%
2024/03/25	10	307.00	1	310.50	306.00	9	20,978	0.04%
2024/03/22	14.1	298.40	21.4	301.27	303.00	-7.3	21,011	-0.03%
2024/03/21	1.1	291.05	0	0.00	291.00	1.1	20,568	0.01%
2024/03/20	2.5	302.29	2	299.75	295.00	0.5	20,540	0.00%
2024/03/19	3.3	307.92	0	0.00	305.00	3.3	20,591	0.02%
2024/03/18	1.1	309.48	0	0.00	310.50	1.1	20,605	0.01%
2024/03/15	10.1	313.54	1.2	315.33	313.00	8.9	20,670	0.04%
2024/03/14	1.6	318.47	1	318.00	317.50	0.6	20,584	0.00%
2024/03/13	8.1	336.57	1	331.50	328.00	7.1	20,968	0.03%
2024/03/12	7.9	359.38	0	0.00	355.00	7.9	20,947	0.04%
2024/03/11	4.1	362.02	4.3	365.19	360.00	-0.2	21,071	0.00%
2024/03/08	6.1	368.85	16	370.13	358.00	-9.9	20,879	-0.05%
2024/03/07	3.1	360.68	7.1	363.20	359.00	-4	20,680	-0.02%
2024/03/06	0.2	361.50	27	362.48	362.50	-26.8	20,673	-0.13%
2024/03/05	11	364.59	38.2	361.43	361.50	-27.2	20,875	-0.13%
2024/03/04	3.2	360.27	39.1	374.74	354.50	-35.9	20,978	-0.17%
2024/03/01	12.1	357.41	34.4	354.26	361.00	-22.4	20,553	-0.11%
2024/02/29	6	337.25	37.3	340.90	345.00	-31.2	20,268	-0.15%
2024/02/27	0.5	328.22	4	337.75	334.00	-3.5	20,072	-0.02%
2024/02/26	0.6	335.67	1.1	335.27	335.00	-0.5	20,034	0.00%
2024/02/23	3.5	349.87	31.6	351.88	342.50	-28.1	20,105	-0.14%
2024/02/22	9.7	354.54	19.2	360.83	347.00	-9.5	20,284	-0.05%
2024/02/21	10.4	347.77	10	349.65	347.50	0.4	19,874	0.00%
2024/02/20	5	353.60	10	360.50	357.00	-5	19,790	-0.03%
2024/02/19	3	368.48	4	366.52	366.50	-1	19,592	-0.01%
2024/02/16	4	389.50	9.1	378.93	381.00	-5.1	19,637	-0.03%
2024/02/15	1	362.50	2.2	369.88	370.50	-1.2	19,260	-0.01%
2024/02/05	2.2	335.40	3.1	339.66	337.00	-1	18,948	-0.01%
2024/02/02	5	329.30	7.3	328.18	333.00	-2.3	18,947	-0.01%
2024/02/01	10	312.24	0	0.00	313.50	10	18,987	0.05%
2024/01/31	2	308.50	2.1	312.10	309.00	-0.1	19,098	0.00%
2024/01/30	0.3	306.50	1.2	305.63	305.00	-1	19,085	-0.01%
2024/01/29	0	0.00	5.3	291.52	295.00	-5.3	19,111	-0.03%
2024/01/26	5.5	285.09	2	286.25	284.00	3.5	19,311	0.02%
2024/01/25	2	296.50	1	299.00	292.00	1	19,532	0.01%
2024/01/24	2	294.25	2	294.25	293.50	0	19,400	0.00%
2024/01/23	8	295.25	8	291.06	291.00	0	19,559	0.00%
2024/01/22	1	288.00	10.3	290.11	297.50	-9.3	19,345	-0.05%
2024/01/19	0.2	266.00	5.4	267.32	270.50	-5.2	18,793	-0.03%
2024/01/18	0.2	252.58	1.2	257.17	256.00	-1	18,715	-0.01%
2024/01/17	5	259.80	8.1	265.93	257.00	-3.1	18,829	-0.02%
2024/01/16	0	0.00	1	262.00	261.50	-1	18,890	-0.01%
2024/01/15	0.2	262.33	1	261.00	260.50	-0.9	19,056	0.00%
2024/01/12	0	0.00	1	263.50	262.00	-1	19,319	-0.01%
2024/01/11	4	262.34	4.3	258.04	263.00	-0.3	19,423	0.00%
2024/01/10	1.1	247.53	0	0.00	247.50	1.1	19,718	0.01%
2024/01/09	0	0.00	21.2	252.66	252.00	-21.2	19,960	-0.11%
2024/01/08	0.1	242.00	0	245.50	241.50	0	19,988	0.00%
2024/01/05	5	244.10	0	0.00	243.00	5	20,430	0.02%
2024/01/04	5	247.20	1	249.00	247.00	4	20,781	0.02%
2024/01/03	11.4	248.31	2	248.25	247.50	9.4	21,367	0.04%
2024/01/02	30.4	255.25	7.4	253.28	255.00	23	21,383	0.11%
2023/12/29	6.2	266.82	21.4	266.17	266.00	-15.2	21,203	-0.07%
2023/12/28	0	0.00	1	265.00	265.50	-1	21,225	0.00%
2023/12/26	1	263.50	0	0.00	264.00	1	21,804	0.00%
2023/12/25	32	262.88	2	263.50	263.50	30	22,253	0.13%
2023/12/22	1	262.50	1	263.00	259.00	0	22,547	0.00%
2023/12/21	41.1	260.91	0.1	261.00	262.00	41	22,777	0.18%
2023/12/20	1	260.50	1	261.47	261.50	0	23,024	0.00%
2023/12/19	1	254.50	1	260.00	260.00	0	23,341	0.00%
2023/12/18	1	256.98	2.1	258.24	255.50	-1.1	23,623	0.00%
2023/12/15	2.3	257.02	1	254.00	254.00	1.3	24,052	0.01%
2023/12/14	1	260.50	3.6	256.04	257.50	-2.6	24,102	-0.01%
2023/12/13	4.1	251.24	4.2	251.56	250.00	-0.1	24,239	0.00%
2023/12/12	1.1	253.41	0.1	256.50	250.50	1	24,357	0.00%
2023/12/11	1.3	252.65	7.1	254.55	251.50	-5.8	24,544	-0.02%
2023/12/08	15	266.17	5	260.60	258.50	10	24,567	0.04%
2023/12/07	15.2	255.51	11.8	252.69	259.50	3.5	24,442	0.01%
2023/12/06	3	241.67	14.2	242.39	243.50	-11.2	24,601	-0.05%
2023/12/05	5.5	230.55	3	230.00	228.50	2.5	24,768	0.01%
2023/12/04	6.1	239.76	0	0.00	236.00	6.1	25,017	0.02%
2023/12/01	3	246.17	2	246.50	246.00	1	25,087	0.00%
2023/11/30	4	248.13	7	248.21	250.00	-3	25,309	-0.01%
2023/11/29	1	244.50	12	242.54	243.50	-11	25,290	-0.04%
2023/11/28	2	234.50	0	0.00	235.00	2	25,443	0.01%
2023/11/27	3.2	231.16	2.2	231.18	230.00	1	26,463	0.00%
2023/11/24	1.1	233.52	5	235.00	232.00	-4	26,978	-0.01%
2023/11/22	18.5	233.79	5	233.80	233.50	13.5	27,809	0.05%
2023/11/21	9.6	241.16	11	241.32	244.00	-1.5	27,996	-0.01%
2023/11/20	2.2	231.86	3.2	231.72	233.00	-1	28,514	0.00%
2023/11/17	1.2	230.83	0.2	232.06	230.50	1	28,784	0.00%
2023/11/16	2.2	231.86	2.4	233.29	233.00	-0.2	29,414	0.00%
2023/11/15	5.3	231.24	1.2	237.67	228.50	4.1	29,340	0.01%
2023/11/14	0	0.00	1	229.50	229.50	-1	29,350	0.00%
2023/11/13	3.1	227.18	2.2	230.24	225.50	1	29,605	0.00%
2023/11/10	0.1	228.00	0.1	230.50	230.50	0	29,695	0.00%
2023/11/09	1	230.98	2.1	232.29	231.00	-1.1	29,822	0.00%
2023/11/08	3	226.17	10	226.05	224.50	-7	29,683	-0.02%
2023/11/07	5	216.40	1	220.50	220.50	4	29,783	0.01%
2023/11/06	5.1	215.26	5	215.13	220.00	0	30,121	0.00%
2023/11/03	1	222.00	0	0.00	220.50	1	30,274	0.00%
2023/11/02	12.3	230.95	13.2	228.55	226.50	-1	30,540	0.00%
2023/11/01	3	216.00	0	0.00	221.00	3	30,490	0.01%
2023/10/31	77.3	223.50	3	222.33	217.50	74.3	30,708	0.24%
2023/10/30	4	231.88	2	232.00	232.50	2	30,679	0.01%
2023/10/27	3	235.50	2	236.50	235.50	1	30,856	0.00%
2023/10/26	12	232.17	4	234.25	232.00	8	31,051	0.03%
2023/10/25	4	245.63	0	0.00	245.50	4	31,115	0.01%
2023/10/24	4.1	244.57	4.1	243.90	247.00	-0.1	31,257	0.00%
2023/10/23	3	243.00	2	240.25	239.00	1	31,608	0.00%
2023/10/20	10.4	235.83	9.2	235.64	241.50	1.2	32,203	0.00%
2023/10/19	6	244.17	3	243.17	243.00	3	32,573	0.01%
2023/10/18	13.7	251.89	1.2	251.75	246.00	12.5	33,002	0.04%
2023/10/17	6.2	262.84	0.2	269.50	261.50	6	32,569	0.02%
2023/10/16	8.2	266.19	2.5	269.60	265.50	5.7	32,685	0.02%
2023/10/13	11.6	274.28	0	0.00	271.00	11.6	33,080	0.04%
2023/10/12	7	281.64	7	283.93	284.50	0	32,909	0.00%
2023/10/11	8.1	288.78	0	0.00	274.00	8.1	33,130	0.02%
2023/10/06	2	287.25	2.1	290.09	289.50	-0.1	33,267	0.00%
2023/10/05	6.1	287.02	3	287.50	288.00	3.1	33,634	0.01%
2023/10/04	3.1	284.73	0	0.00	287.50	3.1	33,823	0.01%
2023/10/03	3.1	288.21	2	292.50	290.00	1.1	34,036	0.00%
2023/10/02	5.1	294.37	5	293.20	290.00	0.1	34,069	0.00%
2023/09/28	6.2	283.74	3	282.67	281.50	3.2	33,874	0.01%
2023/09/27	8	283.50	8	281.19	284.50	0	33,745	0.00%
2023/09/26	7	278.79	16	280.63	275.50	-9	33,843	-0.03%
2023/09/25	7.3	275.48	0	0.00	274.50	7.3	33,822	0.02%
2023/09/22	3	266.83	7	273.29	279.00	-4	33,668	-0.01%
2023/09/21	13	263.85	7	269.79	268.50	6	33,359	0.02%
2023/09/20	4	263.75	5.4	263.17	263.50	-1.4	33,008	0.00%
2023/09/19	12.4	257.04	6	255.67	253.50	6.4	32,760	0.02%
2023/09/18	12	262.13	13	261.50	260.00	-1	32,765	0.00%
2023/09/15	11	272.77	2	272.75	271.50	9	32,493	0.03%
2023/09/14	4	278.63	4	278.13	278.00	0	32,446	0.00%
2023/09/13	13	269.42	10	266.60	267.50	3	32,186	0.01%
2023/09/12	13.1	273.42	10	272.35	270.50	3.1	32,289	0.01%
2023/09/11	23.3	288.35	11.1	288.05	279.50	12.2	32,135	0.04%
2023/09/08	13.1	313.26	4	316.25	307.50	9.1	31,678	0.03%
2023/09/07	5	306.70	14	312.00	314.50	-9	31,645	-0.03%
2023/09/06	14	308.82	3	314.83	306.50	11	31,971	0.03%
2023/09/05	22.1	314.04	15	314.47	311.00	7.1	32,151	0.02%
2023/09/04	5.1	317.02	2	325.75	316.00	3.1	31,990	0.01%
2023/09/01	20.2	336.62	7	327.64	323.00	13.2	32,027	0.04%
2023/08/31	15.4	344.47	8	347.44	341.00	7.4	31,778	0.02%
2023/08/30	19	365.66	20	366.03	354.00	-1	31,011	0.00%
2023/08/29	11	352.77	13	354.35	354.00	-2	31,023	-0.01%
2023/08/28	8	343.43	13	345.69	345.00	-5	30,750	-0.02%
2023/08/25	5	342.80	3	349.30	342.50	2	30,385	0.01%
2023/08/24	14.1	355.05	17	359.21	354.00	-2.9	30,075	-0.01%
2023/08/23	5	332.58	7	333.71	334.50	-2	29,494	-0.01%
2023/08/22	11	329.18	31.1	332.51	335.50	-20.1	30,070	-0.07%
2023/08/21	2.1	310.48	0	0.00	310.50	2.1	29,770	0.01%
2023/08/18	11.2	324.39	2	313.00	312.00	9.2	29,911	0.03%
2023/08/17	16.1	327.57	7	332.00	331.00	9.1	29,649	0.03%
2023/08/16	6.6	322.33	8	326.94	334.50	-1.4	29,316	0.00%
2023/08/15	12	312.83	22	313.86	316.00	-10	29,189	-0.03%
2023/08/14	11	290.29	10	295.30	296.00	1	29,144	0.00%
2023/08/11	14	302.14	20	304.33	300.50	-6	29,103	-0.02%
2023/08/10	17.2	301.47	1	298.50	296.00	16.2	28,971	0.06%
2023/08/09	24	340.77	11	337.86	328.50	13	28,392	0.05%
2023/08/08	11	342.08	11	346.14	333.50	0	27,833	0.00%
2023/08/07	2	325.75	4	333.13	336.50	-2	27,317	-0.01%
2023/08/04	6	303.17	87.2	304.95	306.00	-81.2	27,098	-0.30%
2023/08/02	8.2	316.46	26.3	300.36	297.00	-18.2	26,783	-0.07%
2023/08/01	6	314.50	1	317.50	319.00	5	26,423	0.02%
2023/07/31	7.3	345.41	13.2	315.92	314.00	-5.9	26,171	-0.02%
2023/07/28	7.2	337.69	14	345.54	347.50	-6.8	25,871	-0.03%
2023/07/27	11.1	340.18	7	346.29	332.00	4.1	25,518	0.02%
2023/07/26	9.1	340.55	2.2	342.70	333.00	6.9	25,212	0.03%
2023/07/25	10.3	368.49	5	371.40	352.50	5.3	24,586	0.02%
2023/07/24	2	328.00	5.5	340.09	354.50	-3.5	23,766	-0.01%
2023/07/21	15	300.93	20.3	314.51	322.50	-5.3	23,010	-0.02%
2023/07/20	5	304.70	5	305.21	305.00	0	22,300	0.00%
2023/07/19	12.2	312.35	1	315.00	298.50	11.2	22,068	0.05%
2023/07/18	8.1	300.27	27.5	305.76	312.50	-19.4	21,625	-0.09%
2023/07/17	16.3	296.75	11.4	295.14	293.50	4.9	20,944	0.02%
2023/07/14	23.9	293.02	22.2	295.46	296.00	1.7	20,668	0.01%
2023/07/13	23.7	320.14	13	323.12	295.50	10.7	20,034	0.05%
2023/07/12	3	290.17	13	293.04	304.00	-10	19,203	-0.05%
2023/07/11	6	277.81	3	279.83	276.50	3	18,647	0.02%
2023/07/10	10	271.65	6.4	275.52	273.50	3.6	18,304	0.02%
2023/07/07	3.4	257.09	2	259.00	261.00	1.4	17,909	0.01%
2023/07/06	6	265.33	3	266.33	264.00	3	17,667	0.02%
2023/07/05	17.2	267.42	10.1	264.42	265.00	7.1	17,349	0.04%
2023/07/04	2	267.00	9	262.61	272.50	-7	16,996	-0.04%
2023/07/03	1	249.00	1	252.00	248.00	0	16,641	0.00%
2023/06/30	4	238.38	5.4	239.57	243.50	-1.4	16,329	-0.01%
2023/06/29	3	230.50	3	233.33	233.00	0	16,120	0.00%
2023/06/28	2	229.00	1	229.23	227.00	1	15,875	0.01%
2023/06/27	2.4	237.25	3.9	233.00	233.00	-1.5	15,635	-0.01%
2023/06/26	6.8	244.88	0.1	248.50	243.50	6.7	15,298	0.04%
2023/06/21	1	258.00	0	0.00	260.00	1	15,061	0.01%
2023/06/20	0	0.00	5	255.30	256.00	-5	14,909	-0.03%
2023/06/19	1	252.50	0	0.00	252.50	1	14,742	0.01%
2023/06/16	4	251.76	3	257.50	254.50	1	14,558	0.01%
2023/06/15	1	249.00	3	248.00	246.00	-2	14,123	-0.01%
2023/06/14	2	241.50	1	243.50	242.50	1	13,790	0.01%
2023/06/13	5.1	241.86	2.1	241.13	245.00	3	13,545	0.02%
2023/06/12	4.1	245.74	1	243.00	243.00	3.1	13,144	0.02%
2023/06/09	0	232.50	3.3	237.32	240.50	-3.3	12,421	-0.03%
2023/06/08	0	0.00	0.1	220.00	219.00	-0.1	11,937	0.00%
2023/06/07	1.4	217.07	1	212.00	224.50	0.4	11,744	0.00%
2023/06/06	0	0.00	0.2	210.00	209.00	-0.2	11,416	0.00%
2023/06/05	2.2	198.91	1	203.50	211.50	1.2	11,220	0.01%
2023/06/02	1	204.00	8.4	203.56	203.00	-7.4	10,857	-0.07%
2023/06/01	0	0.00	2	189.99	190.50	-2	10,204	-0.02%
2023/05/31	0	0.00	1	185.00	186.50	-1	9,895	-0.01%
2023/05/30	3	181.50	0	0.00	184.50	3	9,695	0.03%
2023/05/29	3	180.17	81	185.56	186.00	-78	9,462	-0.82%
2023/05/26	5.1	187.35	3.1	186.00	185.00	2	9,012	0.02%
2023/05/25	3	180.01	3	180.83	180.00	0	8,182	0.00%
2023/05/24	2	165.00	3	164.83	165.00	-1	7,686	-0.01%
2023/05/22	1.1	161.36	0	0.00	161.50	1.1	7,261	0.02%
2023/05/19	0	0.00	6	161.58	164.00	-6	7,143	-0.08%
2023/05/18	1.2	154.50	11	155.05	159.50	-9.8	6,904	-0.14%
2023/05/17	11	147.23	7	148.14	149.50	4	6,508	0.06%
2023/05/16	2	142.75	6	142.75	144.50	-4	6,089	-0.07%
2023/05/15	3	136.17	0	0.00	135.50	3	5,715	0.05%
2023/05/12	19	138.97	2	140.50	139.00	17	5,663	0.30%
2023/05/11	2	141.00	6	141.50	141.00	-4	5,621	-0.07%
2023/05/10	5	135.80	3	138.83	139.50	2	5,636	0.04%
2023/05/09	0	0.00	7	138.79	139.00	-7	5,615	-0.12%
2023/05/08	2	136.25	0	0.00	135.00	2	5,574	0.04%
2023/05/05	0	0.00	1	137.50	137.00	-1	5,671	-0.02%
2023/05/04	1	136.00	5	136.00	136.00	-4	5,687	-0.07%
2023/05/03	1	131.00	0	0.00	132.50	1	5,678	0.02%
2023/05/02	9	135.28	3	135.33	135.00	6	5,777	0.10%
2023/04/28	4	131.63	0	0.00	131.00	4	5,875	0.07%
2023/04/27	0	0.00	1	132.00	131.50	-1	5,916	-0.02%
2023/04/26	5	128.40	1	129.00	129.00	4	5,943	0.07%
2023/04/25	11	130.45	1	131.50	129.00	10	5,983	0.17%
2023/04/24	0	0.00	1	134.50	135.00	-1	5,966	-0.02%
2023/04/21	4	132.38	1	132.00	132.00	3	6,020	0.05%
2023/04/20	2	132.75	0	0.00	134.00	2	6,069	0.03%
2023/04/19	8	132.81	0	0.00	134.50	8	6,132	0.13%
2023/04/18	1	134.50	0	0.00	135.50	1	6,115	0.02%
2023/04/17	2	135.25	0	0.00	135.00	2	6,169	0.03%
2023/04/14	2	132.50	5	134.90	134.50	-3	6,224	-0.05%
2023/04/13	15	132.83	1	132.00	132.00	14	6,302	0.22%
2023/04/12	1	135.00	1	135.50	136.50	0	6,266	0.00%
2023/04/11	4	135.50	0	0.00	135.50	4	6,291	0.06%
2023/04/10	2	133.25	1	137.00	136.50	1	6,250	0.02%
2023/04/07	15	135.47	0	0.00	134.00	15	6,227	0.24%
2023/04/06	3	135.17	5	135.50	138.00	-2	6,239	-0.03%
2023/03/31	4	132.63	0	0.00	133.50	4	6,146	0.07%
2023/03/30	2	133.25	2	133.50	133.00	0	6,240	0.00%
2023/03/29	3	129.33	3	129.83	130.00	0	6,253	0.00%
2023/03/28	4	126.88	2	128.00	128.00	2	6,421	0.03%
2023/03/27	5	127.40	1	127.00	128.00	4	6,570	0.06%
2023/03/24	1	129.00	12	129.17	129.00	-11	6,994	-0.16%
2023/03/23	0	0.00	9	125.11	126.00	-9	7,530	-0.12%
2023/03/22	0	0.00	9	122.89	123.50	-9	7,667	-0.12%
2023/03/21	7	119.36	0	0.00	120.00	7	7,596	0.09%
2023/03/20	0	0.00	6	120.33	120.00	-6	7,621	-0.08%
2023/03/17	10	118.05	1	118.50	118.50	9	7,610	0.12%
2023/03/16	0	0.00	3	120.67	119.50	-3	7,638	-0.04%
2023/03/15	1	119.50	2	120.00	119.00	-1	7,704	-0.01%
2023/03/14	0	0.00	10	116.50	117.50	-10	7,723	-0.13%
2023/03/09	1	118.50	5	119.80	119.00	-4	7,803	-0.05%
2023/03/08	4	117.13	0	0.00	117.00	4	7,802	0.05%
2023/03/07	0	0.00	6	119.50	119.50	-6	7,775	-0.08%
2023/03/06	5	118.50	0	0.00	118.50	5	7,823	0.06%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	1	118.00	0	0.00	120.00	1	8,078	0.01%
2023/03/01	3	118.17	0	0.00	120.50	3	8,133	0.04%
2023/02/24	2	121.00	6	123.17	119.00	-4	8,196	-0.05%
2023/02/23	1	120.50	7	121.07	120.50	-6	8,349	-0.07%
2023/02/22	1	115.00	2	117.50	117.50	-1	8,626	-0.01%
2023/02/21	3	115.67	0	0.00	116.50	3	8,830	0.03%
2023/02/20	3	116.50	0	0.00	116.50	3	9,029	0.03%
2023/02/17	3	117.83	4	117.50	117.50	-1	9,090	-0.01%
2023/02/16	6	120.42	3	121.00	121.00	3	9,203	0.03%
2023/02/14	2	117.50	2	119.00	119.00	0	9,307	0.00%
2023/02/13	10	118.00	0	0.00	117.50	10	9,392	0.11%
2023/02/09	4	118.38	1	117.00	117.00	3	9,760	0.03%
2023/02/08	1	121.50	0	120.50	120.00	1	9,879	0.01%
2023/02/07	0	0.00	7	119.36	119.50	-7	9,880	-0.07%
2023/02/03	2	115.00	1	114.50	114.50	1	9,695	0.01%
2023/02/02	1	117.00	0	0.00	118.00	1	9,613	0.01%
2023/02/01	1	116.00	0	0.00	117.00	1	9,610	0.01%
2023/01/31	6	116.43	3	120.83	115.50	3	9,642	0.03%
2023/01/30	3	117.17	5	118.50	119.50	-2	9,570	-0.02%
2023/01/17	2	113.50	1	114.00	114.00	1	9,451	0.01%
2023/01/16	1	113.50	0	0.00	113.50	1	9,558	0.01%
2023/01/13	0	0.00	1	113.50	114.00	-1	9,583	-0.01%
2023/01/11	1	113.00	1	114.50	114.50	0	10,011	0.00%
2023/01/10	0	0.00	1	114.50	114.50	-1	10,444	-0.01%
2023/01/09	2	112.50	2	113.50	113.50	0	10,464	0.00%
2023/01/05	1	112.50	0	0.00	110.50	1	10,448	0.01%
2023/01/04	0	0.00	1	110.00	112.00	-1	10,370	-0.01%
2023/01/03	1	108.00	10	109.80	111.00	-9	10,354	-0.09%
2022/12/30	0	0.00	1	107.00	106.50	-1	10,334	-0.01%
2022/12/29	1	106.50	2	107.50	107.50	-1	10,358	-0.01%
2022/12/27	1	105.50	1	106.00	106.00	0	10,486	0.00%
2022/12/26	2	105.50	0	0.00	105.00	2	10,496	0.02%
2022/12/23	0	0.00	1	106.50	106.50	-1	10,489	-0.01%
2022/12/22	1	105.00	1	105.50	105.00	0	10,577	0.00%
2022/12/21	2	100.75	1	101.00	101.00	1	10,486	0.01%
2022/12/20	3	101.67	0	0.00	100.00	3	10,440	0.03%
2022/12/19	4	104.50	5	103.70	103.00	-1	10,318	-0.01%
2022/12/16	6	108.50	3.1	111.90	107.00	2.9	10,187	0.03%
2022/12/15	1	111.50	21	113.14	114.00	-20	9,893	-0.20%
2022/12/14	2	105.75	3	105.83	107.00	-1	9,425	-0.01%
2022/12/13	2	102.00	7	102.71	102.50	-5	9,380	-0.05%
2022/12/09	6	102.17	1	102.50	102.50	5	9,695	0.05%
2022/12/08	3	102.00	2	102.50	102.50	1	9,983	0.01%
2022/12/07	3	100.50	0	0.00	101.00	3	10,046	0.03%
2022/12/06	3	105.00	0	0.00	103.50	3	10,246	0.03%
2022/12/05	3	108.83	2	108.00	108.00	1	10,310	0.01%
2022/12/02	3	110.50	2	111.00	111.00	1	10,365	0.01%
2022/12/01	0	0.00	2	112.00	112.50	-2	10,376	-0.02%
2022/11/30	12	108.21	2	109.25	108.00	10	10,259	0.10%
2022/11/28	2	108.00	3	108.67	108.50	-1	10,151	-0.01%
2022/11/25	4	109.88	7	108.14	107.50	-3	10,102	-0.03%
2022/11/24	2	105.75	0	0.00	107.00	2	9,830	0.02%
2022/11/23	0	0.00	3	105.50	105.50	-3	9,809	-0.03%
2022/11/22	5	107.50	1.1	106.51	107.00	3.9	9,772	0.04%
2022/11/21	10	109.30	0	0.00	108.00	10	9,725	0.10%
2022/11/18	3.1	109.71	14.1	112.28	113.00	-11.1	9,512	-0.12%
2022/11/17	3	106.83	3	107.00	107.00	0	9,089	0.00%
2022/11/16	1.1	103.53	4	103.25	104.00	-2.9	8,886	-0.03%
2022/11/15	4	98.48	2	99.35	99.00	2	8,682	0.02%
2022/11/14	3	99.50	3	100.67	100.50	0	8,649	0.00%
2022/11/11	3	101.67	0	0.00	101.00	3	8,571	0.03%
2022/11/10	4	99.88	2	100.75	100.50	2	8,519	0.02%
2022/11/09	3	100.00	1	102.50	102.50	2	8,495	0.02%
2022/11/08	1	100.50	3	101.33	101.00	-2	8,550	-0.02%
2022/11/07	3	100.10	7	100.14	102.00	-4	8,528	-0.05%
2022/11/04	0.1	96.10	0	0.00	96.80	0.1	8,287	0.00%
2022/11/03	0	0.00	4	94.00	95.10	-4	8,107	-0.05%
2022/11/02	1	92.00	0	0.00	92.50	1	7,989	0.01%
2022/11/01	4	91.75	0	0.00	91.50	4	7,996	0.05%
2022/10/31	2	92.90	2	92.50	92.50	0	8,003	0.00%
2022/10/28	6	92.68	4	93.75	92.50	2	8,131	0.02%
2022/10/27	0	0.00	2	92.55	93.00	-2	8,161	-0.02%
2022/10/26	2	90.50	11	91.65	91.30	-9	8,133	-0.11%
2022/10/25	1	88.80	1	90.40	90.20	0	8,121	0.00%
2022/10/24	9	90.81	7	90.79	90.00	2	8,135	0.02%
2022/10/21	3	88.53	5	89.76	90.30	-2	8,075	-0.02%
2022/10/20	9	88.72	1	90.00	90.00	8	8,092	0.10%
2022/10/19	4	90.45	15	91.54	91.60	-11	8,056	-0.14%
2022/10/18	12	88.18	19	90.87	89.30	-7	7,844	-0.09%
2022/10/17	5	81.00	6	82.43	83.10	-1	7,549	-0.01%
2022/10/14	6	83.78	4	82.10	82.10	2	7,581	0.03%
2022/10/12	2	82.55	1	82.50	82.70	1	7,919	0.01%
2022/10/11	3	82.33	3	83.10	82.90	0	7,973	0.00%
2022/10/07	10	85.70	1	84.80	84.80	9	7,914	0.11%
2022/10/06	3	89.23	0	0.00	89.00	3	7,802	0.04%
2022/10/05	1	90.70	2	90.75	90.60	-1	7,777	-0.01%
2022/10/04	2	90.20	0	0.00	90.70	2	7,749	0.03%
2022/10/03	1	86.80	1	88.10	88.40	0	7,675	0.00%
2022/09/30	2	87.65	2	88.30	88.30	0	7,713	0.00%
2022/09/29	5	88.90	3	89.60	88.90	2	7,691	0.03%
2022/09/28	3	89.90	11	88.73	88.40	-8	7,664	-0.10%
2022/09/27	10	88.39	5	88.90	89.00	5	7,667	0.07%
2022/09/26	7	88.97	2	89.00	89.20	5	7,668	0.07%
2022/09/23	4	93.10	6	92.43	92.20	-2	7,904	-0.03%
2022/09/22	4	91.48	22	92.72	93.00	-18	7,956	-0.23%
2022/09/21	14	90.66	1	90.00	90.00	13	7,830	0.17%
2022/09/20	6	93.03	3	93.10	93.20	3	7,646	0.04%
2022/09/19	1	95.50	4	95.53	95.30	-3	7,475	-0.04%
2022/09/16	6	94.38	2	95.15	93.70	4	7,292	0.05%
2022/09/15	2	95.40	14	94.57	95.50	-12	7,172	-0.17%
2022/09/14	9	91.49	4	91.38	91.00	5	6,920	0.07%
2022/09/13	8	93.53	17	93.62	92.90	-9	6,768	-0.13%
2022/09/12	2	89.75	9	91.16	91.10	-7	6,573	-0.11%
2022/09/08	0	0.00	10	84.30	86.20	-10	6,484	-0.15%
2022/09/07	1	80.30	5	80.42	80.30	-4	6,467	-0.06%
2022/09/06	6	82.40	5	81.40	81.20	1	6,615	0.02%
2022/09/05	2	85.00	0	0.00	83.50	2	6,663	0.03%
2022/09/02	1	85.00	1	85.30	85.10	0	6,708	0.00%
2022/09/01	1	84.10	1	83.90	83.90	0	6,762	0.00%
2022/08/30	4	84.85	3	84.50	84.50	1	6,789	0.01%
2022/08/29	2	84.10	2	84.80	84.80	0	6,829	0.00%
2022/08/23	3	83.63	3	83.50	83.50	0	6,791	0.00%
2022/08/22	4	85.63	4	85.25	85.00	0	6,893	0.00%
2022/08/19	3	87.30	1	87.70	87.10	2	6,903	0.03%
2022/08/18	1	86.70	5	85.30	86.90	-4	6,890	-0.06%
2022/08/17	0	0.00	2	85.25	85.30	-2	6,838	-0.03%
2022/08/16	4	84.45	1	83.60	83.60	3	6,825	0.04%
2022/08/15	0	0.00	1	85.40	85.20	-1	6,797	-0.01%
2022/08/11	1	80.50	0	0.00	80.30	1	6,549	0.02%
2022/08/10	1	79.10	1	79.30	79.30	0	6,543	0.00%
2022/08/09	3	78.57	3	79.27	79.90	0	6,553	0.00%
2022/08/08	2	79.40	1	79.70	79.70	1	6,590	0.02%
2022/08/05	1	80.50	1	80.60	80.60	0	6,588	0.00%
2022/08/04	11	80.05	4	79.98	79.60	7	6,598	0.11%
2022/08/03	4	91.95	6	92.30	92.30	-2	6,507	-0.03%
2022/08/02	6	91.97	1	91.70	92.20	5	6,427	0.08%
2022/08/01	0	0.00	2	93.00	93.30	-2	6,343	-0.03%
2022/07/29	5	91.04	3	91.43	91.40	2	6,304	0.03%
2022/07/28	6	91.27	14	92.09	90.70	-8	6,307	-0.13%
2022/07/27	17	89.42	4	90.70	91.00	13	6,285	0.21%
2022/07/26	4	90.98	10	92.70	89.80	-6	6,222	-0.10%
2022/07/25	14	93.91	11	94.56	94.00	3	6,130	0.05%
2022/07/22	6	95.78	10	95.54	95.30	-4	6,050	-0.07%
2022/07/21	1	97.00	1	97.90	97.90	0	5,927	0.00%
2022/07/20	0	0.00	2	96.55	96.80	-2	5,880	-0.03%
2022/07/19	7	94.01	3	94.13	93.80	4	5,812	0.07%
2022/07/18	19	91.95	19	89.11	91.80	0	5,674	0.00%
2022/07/15	6	87.50	6	87.80	87.40	0	5,653	0.00%
2022/07/14	12	86.54	1	87.00	87.40	11	5,744	0.19%
2022/07/13	14	86.01	12	86.00	86.00	2	5,840	0.03%
2022/07/12	5	84.24	6	83.53	83.40	-1	5,872	-0.02%
2022/07/11	6	87.40	10	88.44	87.50	-4	5,853	-0.07%
2022/07/08	17	88.95	16	88.94	89.30	1	5,914	0.02%
2022/07/07	3	84.73	3	86.80	86.70	0	5,950	0.00%
2022/07/06	8	86.81	8	87.73	86.00	0	6,044	0.00%
2022/07/05	7	85.79	17	85.56	86.20	-10	6,044	-0.17%
2022/07/04	0	0.00	2	82.95	83.40	-2	6,076	-0.03%
2022/07/01	4	86.28	4,029	84.68	81.50	-4,025	6,107	-65.91%	大賣/鉅額交易
2022/06/30	701	89.06	0	0.00	88.70	701	5,859	11.96%	大買/鉅額交易
2022/06/29	140	91.11	1	91.80	92.00	139	5,812	2.39%	大買/鉅額交易
2022/06/28	2	93.35	128	93.04	93.00	-126	5,798	-2.17%	大賣/鉅額交易
2022/06/27	0	0.00	106	95.18	95.30	-106	5,842	-1.81%	大賣/鉅額交易
2022/06/24	0	0.00	183	93.79	94.10	-183	5,882	-3.11%	大賣/鉅額交易
2022/06/23	171	91.63	190	93.36	92.30	-19	5,883	-0.32%	大買/大賣/
2022/06/22	340	92.71	0	0.00	92.10	340	5,892	5.77%	大買/鉅額交易
2022/06/21	0	0.00	142	96.02	96.50	-142	5,892	-2.41%	大賣/鉅額交易
2022/06/20	795	95.07	7.2	94.35	93.90	787.9	5,958	13.22%	大買/鉅額交易
2022/06/17	187.2	97.00	1	97.00	98.00	186.2	6,056	3.07%	大買/鉅額交易
2022/06/16	142	99.23	3	102.00	98.80	139	6,177	2.25%	大買/鉅額交易
2022/06/15	318	101.02	3	100.00	100.00	315	6,163	5.11%	大買/鉅額交易
2022/06/14	231	103.20	1	103.00	104.00	230	6,154	3.74%	大買/鉅額交易
2022/06/13	2	106.25	1.2	106.13	106.00	0.9	6,167	0.01%
2022/06/10	6	110.17	0	0.00	109.50	6	6,272	0.10%
2022/06/08	2	115.75	6	116.00	114.50	-4	6,731	-0.06%
2022/06/07	2.2	112.77	6	113.50	114.00	-3.9	6,811	-0.06%
2022/06/02	7	111.50	1	110.50	110.50	6	7,007	0.09%
2022/06/01	10	112.60	11	112.00	112.50	-1	7,227	-0.01%
2022/05/31	1	112.50	0	0.00	113.00	1	7,306	0.01%
2022/05/30	10	112.60	2	112.00	112.50	8	7,376	0.11%
2022/05/27	1	108.50	1	108.00	108.00	0	7,348	0.00%
2022/05/26	3	106.17	2	105.00	105.00	1	7,523	0.01%
2022/05/25	2	105.25	3	105.50	105.50	-1	7,686	-0.01%
2022/05/24	101	104.75	0	0.00	104.50	101	7,831	1.29%	大買/鉅額交易
2022/05/23	4	105.75	1	106.02	105.50	3	7,936	0.04%
2022/05/20	2	107.50	1	109.00	107.00	1	8,155	0.01%
2022/05/19	3	108.50	1	109.00	109.00	2	8,269	0.02%
2022/05/18	1	109.00	0	0.00	110.50	1	8,338	0.01%
2022/05/16	6	108.50	3	107.50	107.50	3	8,507	0.04%
2022/05/13	2	106.00	4	107.88	108.00	-2	8,587	-0.02%
2022/05/12	26	105.46	1	106.00	105.50	25	8,662	0.29%
2022/05/11	6	107.67	4	106.13	106.00	2	8,893	0.02%
2022/05/10	3	108.00	5	109.70	110.00	-2	8,902	-0.02%
2022/05/09	2	110.00	2	110.50	110.00	0	9,013	0.00%
2022/05/06	54	111.47	4	111.63	111.50	50	9,231	0.54%
2022/05/05	4	115.75	1	114.50	114.50	3	9,365	0.03%
2022/05/04	2	112.00	5	114.40	115.00	-3	9,416	-0.03%
2022/05/03	0	0.00	3.5	109.50	111.00	-3.5	9,440	-0.04%
2022/04/29	1	109.00	1	108.50	108.50	0	9,485	0.00%
2022/04/28	5	107.60	2	109.50	108.00	3	9,529	0.03%
2022/04/27	91	106.09	2	107.00	107.50	89	9,616	0.93%
2022/04/26	5	108.30	5.5	109.55	108.50	-0.5	9,599	-0.01%
2022/04/25	225	108.22	4	107.50	107.00	221	9,596	2.30%	大買/鉅額交易
2022/04/22	2	113.25	4	113.38	111.50	-2	9,530	-0.02%
2022/04/21	5	113.90	0	0.00	113.50	5	9,544	0.05%
2022/04/20	1	114.00	5	114.90	116.00	-4	9,565	-0.04%
2022/04/19	3	113.50	3	114.67	113.50	0	9,539	0.00%
2022/04/18	178	110.88	8	111.79	111.00	170	9,657	1.76%	大買/鉅額交易
2022/04/15	105	112.95	0	0.00	112.50	105	9,847	1.07%	大買/鉅額交易
2022/04/14	11	115.18	3	115.83	114.50	8	10,028	0.08%
2022/04/13	82	116.05	1	117.00	116.00	81	10,073	0.80%
2022/04/12	80	117.33	10	117.75	117.00	70	10,092	0.69%
2022/04/11	2	119.75	1	120.00	119.50	1	10,188	0.01%
2022/04/08	15	121.10	47	121.99	122.50	-32	10,174	-0.31%
2022/04/07	24	122.75	12.9	123.22	122.50	11.1	10,113	0.11%
2022/04/06	4	127.25	1	127.50	127.50	3	10,048	0.03%
2022/04/01	3	127.50	3	128.17	130.50	0	10,021	0.00%
2022/03/30	3	130.17	11	130.77	130.00	-8	10,111	-0.08%
2022/03/29	1	131.00	0	0.00	131.00	1	10,208	0.01%
2022/03/28	2	130.00	2	130.50	131.50	0	10,345	0.00%
2022/03/25	3	130.50	4	130.50	130.50	-1	10,598	-0.01%
2022/03/24	3	128.83	2	129.75	129.50	1	10,745	0.01%
2022/03/23	6	129.42	3	129.00	129.00	3	10,883	0.03%
2022/03/22	30	126.12	8.5	127.64	128.50	21.5	11,334	0.19%
2022/03/21	17	132.59	2	132.00	131.00	15	11,369	0.13%
2022/03/18	26	128.67	4	130.63	130.50	22	11,535	0.19%
2022/03/17	3	130.33	2	131.25	130.50	1	12,011	0.01%
2022/03/16	6	127.67	1	127.00	127.00	5	12,303	0.04%
2022/03/15	58	126.72	3	127.83	126.00	55	12,771	0.43%
2022/03/14	51	129.90	4	130.25	130.50	47	13,145	0.36%
2022/03/11	56	133.28	1	133.00	133.00	55	13,092	0.42%
2022/03/10	8	139.88	2	141.50	138.50	6	13,162	0.05%
2022/03/09	14	135.43	12	137.21	136.00	2	13,254	0.02%
2022/03/08	57	137.00	1	136.50	135.50	56	13,304	0.42%
2022/03/07	47	140.44	2	141.25	139.50	45	13,326	0.34%
2022/03/04	3	146.83	1	148.00	148.00	2	13,289	0.02%
2022/03/03	1	148.00	4	148.63	148.50	-3	13,403	-0.02%
2022/03/02	1	144.50	7	146.29	146.00	-6	13,442	-0.04%
2022/03/01	2	144.25	4	145.50	145.50	-2	13,445	-0.01%
2022/02/25	26	138.92	1.2	140.12	140.00	24.8	13,345	0.19%
2022/02/24	58	142.35	2	143.30	141.00	56	13,363	0.42%
2022/02/23	3	144.67	3	146.50	148.00	0	13,405	0.00%
2022/02/22	50	141.16	1.8	140.72	140.00	48.2	13,560	0.36%
2022/02/21	27	147.74	0	0.00	147.50	27	13,689	0.20%
2022/02/16	2	153.25	3	152.00	151.50	-1	14,789	-0.01%
2022/02/15	0	0.00	2	150.25	149.50	-2	15,392	-0.01%
2022/02/14	0	0.00	18	145.00	143.50	-18	15,733	-0.11%
2022/02/11	25	151.50	0	0.00	148.00	25	16,225	0.15%
2022/02/10	6	150.58	1	151.00	150.00	5	16,909	0.03%
2022/02/09	5	151.60	10	154.00	152.50	-5	17,851	-0.03%
2022/02/08	2	150.50	1	152.50	152.50	1	18,397	0.01%
2022/02/07	0	0.00	2	142.75	146.00	-2	18,438	-0.01%
2022/01/26	32	138.19	1	138.50	137.50	31	18,851	0.16%
2022/01/25	3	141.67	13	140.50	142.00	-10	19,252	-0.05%
2022/01/24	82	136.80	3	136.83	140.00	79	19,863	0.40%
2022/01/21	2	140.25	1	141.00	141.00	1	20,164	0.00%
2022/01/20	13	142.08	2	142.25	142.00	11	20,174	0.05%
2022/01/19	0	0.00	1	143.50	143.50	-1	20,165	0.00%
2022/01/18	0	0.00	2	144.98	143.00	-2	20,268	-0.01%
2022/01/17	1	140.50	1	137.00	140.50	0	20,318	0.00%
2022/01/14	22	136.32	3	136.50	138.50	19	20,520	0.09%
2022/01/13	30	139.50	0	0.00	139.50	30	21,100	0.14%
2022/01/12	1	142.00	0	0.00	142.00	1	21,156	0.00%
2022/01/11	112	142.29	0	0.00	141.00	112	21,319	0.53%	大買/鉅額交易
2022/01/10	41	141.63	1	148.00	149.00	40	21,764	0.18%
2022/01/07	60	146.91	0	0.00	147.50	60	21,736	0.28%
2022/01/06	5	151.50	1	153.00	154.50	4	21,802	0.02%
2022/01/05	0	0.00	1	154.50	154.00	-1	22,262	0.00%
2022/01/04	23	152.59	7	159.57	152.50	16	23,353	0.07%
2022/01/03	0	0.00	1	157.00	156.50	-1	24,034	0.00%
2021/12/30	1	154.50	2	153.25	155.50	-1	24,047	0.00%
2021/12/29	2	154.50	2	154.00	154.00	0	24,031	0.00%
2021/12/28	2	157.00	1	157.00	156.50	1	24,030	0.00%
2021/12/27	1	155.50	2	158.50	155.00	-1	24,009	0.00%
2021/12/24	1	155.00	0	0.00	156.00	1	23,957	0.00%
2021/12/23	1	155.50	0	0.00	155.00	1	23,949	0.00%
2021/12/22	1	157.50	2	157.25	157.00	-1	23,896	0.00%
2021/12/21	5	150.90	3	154.67	155.00	2	23,739	0.01%
2021/12/20	1	158.50	2	155.25	153.50	-1	23,512	0.00%
2021/12/17	4	153.88	2	155.25	154.50	2	23,365	0.01%
2021/12/16	62.2	160.91	6	160.58	158.00	56.2	23,232	0.24%
2021/12/15	40	153.08	2	154.75	152.50	38	22,701	0.17%
2021/12/14	6	152.67	1	151.50	151.50	5	22,456	0.02%
2021/12/13	2	160.25	147	156.04	160.00	-145	22,105	-0.66%	大賣/鉅額交易
2021/12/10	2	148.75	5	148.60	152.50	-3	21,555	-0.01%
2021/12/09	2	146.50	23	147.46	148.00	-21	21,107	-0.10%
2021/12/08	1	142.49	7	141.21	142.50	-6	20,581	-0.03%
2021/12/07	3	133.33	0	0.00	132.50	3	20,071	0.01%
2021/12/06	4	134.38	4	135.63	134.50	0	19,908	0.00%
2021/12/03	1	140.50	8	141.13	141.00	-7	19,687	-0.04%
2021/12/02	6	137.17	1	137.00	136.50	5	19,627	0.03%
2021/12/01	3	138.00	5	137.40	139.00	-2	19,526	-0.01%
2021/11/30	3	137.50	2	137.00	136.00	1	19,466	0.01%
2021/11/29	2	130.75	5	130.70	132.00	-3	19,444	-0.02%
2021/11/26	1	135.50	7	134.21	135.00	-6	19,377	-0.03%
2021/11/25	2	134.00	5	134.40	134.00	-3	19,277	-0.02%
2021/11/23	4	134.50	3	134.00	134.50	1	19,141	0.01%
2021/11/22	3	138.50	3	137.83	138.00	0	18,983	0.00%
2021/11/19	0	0.00	8	142.69	141.00	-8	18,878	-0.04%
2021/11/18	17	141.41	1	142.00	138.50	16	18,774	0.09%
2021/11/17	4	140.50	3	141.50	143.00	1	18,459	0.01%
2021/11/16	2	140.25	62	139.49	140.50	-60	18,248	-0.33%
2021/11/15	24	136.71	9	137.61	136.00	15	17,904	0.08%
2021/11/12	11	132.95	7	133.57	135.50	4	17,418	0.02%
2021/11/11	17	138.38	7	139.00	137.00	10	16,805	0.06%
2021/11/10	6	137.00	18	136.83	139.00	-12	16,617	-0.07%
2021/11/09	7	136.57	8	137.00	136.50	-1	16,104	-0.01%
2021/11/08	2	133.00	8	130.25	133.50	-6	15,262	-0.04%
2021/11/05	2	125.00	5	125.70	124.00	-3	14,409	-0.02%
2021/11/04	15	123.20	20	124.45	121.00	-5	13,781	-0.04%
2021/11/03	8	120.88	27	121.17	123.00	-19	13,598	-0.14%
2021/11/02	20	118.20	17	119.26	118.50	3	13,020	0.02%
2021/11/01	8	118.06	41	118.82	119.50	-33	12,583	-0.26%
2021/10/29	3	110.17	15	110.80	112.50	-12	11,904	-0.10%
2021/10/28	2	107.25	1	108.00	107.50	1	11,594	0.01%
2021/10/27	2	107.25	3	108.00	108.00	-1	11,525	-0.01%
2021/10/26	6	107.42	3	107.50	105.50	3	11,465	0.03%
2021/10/25	2	104.00	2	104.75	104.00	0	11,395	0.00%
2021/10/22	3	105.33	2	106.00	105.00	1	11,377	0.01%
2021/10/21	103	110.92	9	113.39	106.50	94	11,294	0.83%	大買/
2021/10/20	3	110.00	5	109.80	110.00	-2	10,860	-0.02%
2021/10/19	3	109.17	3	109.33	110.00	0	10,784	0.00%
2021/10/18	11	110.36	11	111.14	107.00	0	10,665	0.00%
2021/10/15	0	0.00	2	107.00	107.00	-2	10,137	-0.02%
2021/10/14	0	0.00	2	106.00	104.50	-2	9,964	-0.02%
2021/10/13	1	105.00	29	106.28	107.00	-28	9,776	-0.29%
2021/10/12	13	103.62	29	104.34	105.00	-16	9,222	-0.17%
2021/10/08	5	97.08	27.2	97.02	100.50	-22.2	8,078	-0.27%
2021/10/07	10	87.30	1	91.80	91.80	9	7,290	0.12%
2021/10/06	2	83.50	4	84.30	83.50	-2	7,296	-0.03%
2021/10/05	2	83.80	0	0.00	84.90	2	7,486	0.03%
2021/10/04	4	85.20	10	87.00	84.80	-6	7,591	-0.08%
2021/10/01	2	85.90	15	85.41	86.00	-13	7,741	-0.17%
2021/09/30	5	85.50	0	0.00	86.80	5	7,810	0.06%
2021/09/29	7	86.66	0	0.00	86.90	7	7,877	0.09%
2021/09/28	2	90.00	0	0.00	89.70	2	7,928	0.03%
2021/09/27	2	90.50	0	0.00	90.50	2	7,945	0.03%
2021/09/24	8	92.41	3	92.83	92.10	5	7,949	0.06%
2021/09/23	4	92.63	3	92.77	93.00	1	7,945	0.01%
2021/09/17	13	90.92	1	90.70	91.10	12	8,137	0.15%
2021/09/16	4	90.90	0	0.00	90.90	4	8,304	0.05%
2021/09/14	1	90.20	1	90.40	90.20	0	8,458	0.00%
2021/09/09	6	89.03	2	89.15	89.90	4	9,546	0.04%
2021/09/08	10	89.09	1	90.00	87.70	9	9,669	0.09%
2021/09/07	13	91.78	17	92.38	91.30	-4	9,625	-0.04%
2021/09/06	2	90.85	10	92.00	90.70	-8	9,556	-0.08%
2021/09/03	0	0.00	1	90.20	90.20	-1	9,531	-0.01%
2021/09/02	11.2	90.50	0	0.00	88.80	11.2	9,559	0.12%
2021/09/01	5	88.40	0	0.00	91.50	5	9,567	0.05%
2021/08/27	1	86.30	0	0.00	86.30	1	9,540	0.01%
2021/08/26	3	86.00	0	0.00	86.00	3	9,584	0.03%
2021/08/24	2	86.10	1	86.20	86.20	1	9,735	0.01%
2021/08/20	9	82.02	7	82.01	81.50	2	9,748	0.02%
2021/08/19	4	84.48	12	83.64	83.10	-8	9,724	-0.08%
2021/08/18	1	84.50	1	86.40	86.40	0	9,819	0.00%
2021/08/17	6	86.43	2	86.50	85.60	4	10,014	0.04%
2021/08/16	12	90.33	6	87.10	88.10	6	10,070	0.06%
2021/08/12	3	91.57	0	0.00	94.60	3	10,641	0.03%
2021/08/11	5	94.82	0	0.00	92.80	5	10,843	0.05%
2021/08/10	1	97.80	0	0.00	97.60	1	11,111	0.01%
2021/08/05	2	97.20	1	97.80	97.20	1	12,496	0.01%
2021/08/03	37	98.19	0.1	98.60	98.50	36.9	12,714	0.29%
2021/08/02	11	99.85	0	0.00	99.50	11	13,015	0.08%
2021/07/30	0.1	100.50	0	0.00	100.00	0.1	13,181	0.00%
2021/07/29	1	98.80	0	0.00	98.80	1	13,315	0.01%
2021/07/28	0	0.00	12	99.93	99.50	-12	13,431	-0.09%
2021/07/27	5	102.90	4	104.50	101.00	1	13,611	0.01%
2021/07/26	4	101.75	9	101.87	101.00	-5	13,723	-0.04%
2021/07/23	0	0.00	1.2	97.07	97.00	-1.2	13,571	-0.01%
2021/07/22	2	97.45	2	98.30	97.30	0	13,652	0.00%
2021/07/21	3	97.40	0	0.00	96.10	3	13,730	0.02%
2021/07/20	1	99.90	1.1	100.37	98.90	-0.1	13,774	0.00%
2021/07/19	6	99.92	8	100.19	100.00	-2	13,920	-0.01%
2021/07/16	0	0.00	1	98.10	97.80	-1	13,929	-0.01%
2021/07/15	4	97.00	0	0.00	97.40	4	13,973	0.03%
2021/07/14	11	96.25	2	96.00	95.30	9	14,038	0.06%
2021/07/13	1	98.80	0	0.00	97.20	1	14,178	0.01%
2021/07/12	22	98.43	10	98.10	97.60	12	14,447	0.08%
2021/07/09	8	101.38	7	101.43	101.00	1	14,393	0.01%
2021/07/08	19	105.84	0	0.00	105.50	19	14,472	0.13%
2021/07/07	12	111.96	24	112.00	113.00	-12	14,399	-0.08%
2021/07/06	1	113.50	4	112.38	112.50	-3	14,384	-0.02%
2021/07/05	16	110.44	23	110.89	111.50	-7	14,430	-0.05%
2021/07/02	2	106.50	0	0.00	107.00	2	14,340	0.01%
2021/07/01	4	106.63	0	0.00	107.00	4	14,338	0.03%
2021/06/30	0	0.00	1	106.50	107.50	-1	14,348	-0.01%
2021/06/29	16	107.66	0	0.00	106.50	16	14,334	0.11%
2021/06/28	5	107.40	41	107.21	110.00	-36	14,388	-0.25%
2021/06/25	21	109.36	0	0.00	108.50	21	14,245	0.15%
2021/06/24	4	111.63	0.1	113.00	112.00	3.9	14,121	0.03%
2021/06/23	10	111.20	0	0.00	110.50	10	14,188	0.07%
2021/06/22	24.1	113.66	0	0.00	111.00	24.1	14,126	0.17%
2021/06/21	9	119.28	21	121.10	118.00	-12	13,793	-0.09%
2021/06/18	10	117.50	19	122.11	125.00	-9	13,541	-0.07%
2021/06/17	0	0.00	13	114.50	116.00	-13	13,286	-0.10%
2021/06/16	1	112.00	0	0.00	112.00	1	13,203	0.01%
2021/06/11	15	111.20	1	112.50	111.00	14	13,419	0.10%
2021/06/10	5	113.50	3	113.67	114.00	2	13,623	0.01%
2021/06/09	0	0.00	3	114.17	113.50	-3	13,743	-0.02%
2021/06/08	42.1	113.52	0	0.00	110.50	42.1	13,739	0.31%
2021/06/07	60	109.25	2	109.00	111.50	58	13,982	0.41%
2021/06/03	1.1	111.73	0	0.00	114.00	1.1	14,526	0.01%
2021/06/02	4	113.13	3	111.67	110.00	1	14,698	0.01%
2021/06/01	4	115.63	0	0.00	113.50	4	14,626	0.03%
2021/05/31	0.1	110.00	12	109.79	110.00	-12	14,522	-0.08%
2021/05/27	0	0.00	3	103.50	105.00	-3	14,401	-0.02%
2021/05/26	7	103.79	9	103.44	103.00	-2	14,398	-0.01%
2021/05/25	6	105.35	17	105.74	106.00	-11	14,306	-0.08%
2021/05/24	7	98.53	0	0.00	99.10	7	14,150	0.05%
2021/05/21	16	98.29	9	99.22	99.60	7	14,500	0.05%
2021/05/20	11	103.18	1	106.00	102.00	10	14,231	0.07%
2021/05/19	7	114.29	2	114.75	113.00	5	13,924	0.04%
2021/05/18	3	111.33	4	114.13	115.00	-1	13,880	-0.01%
2021/05/17	3	105.67	7	104.79	106.50	-4	13,825	-0.03%
2021/05/14	2	101.25	7	101.64	100.00	-5	13,398	-0.04%
2021/05/13	8	95.59	72	97.82	97.20	-64	13,010	-0.49%
2021/05/12	4	104.00	0	0.00	104.00	4	12,347	0.03%
2021/05/11	11	118.23	0	0.00	115.50	11	12,296	0.09%
2021/05/10	47	125.60	2	128.75	128.00	45	12,100	0.37%
2021/05/07	1	120.50	1	119.50	122.00	0	11,789	0.00%
2021/05/06	2	121.00	0	0.00	120.00	2	11,685	0.02%
2021/05/05	1	123.00	2	126.00	123.50	-1	11,554	-0.01%
2021/05/04	2	121.75	3	123.00	121.50	-1	11,406	-0.01%
2021/05/03	2	126.75	2	133.50	125.00	0	11,245	0.00%
2021/04/29	0	0.00	5	122.00	123.00	-5	11,012	-0.05%
2021/04/28	2	120.25	1	120.00	120.50	1	10,953	0.01%
2021/04/27	3	118.83	0	0.00	119.00	3	10,947	0.03%
2021/04/26	1	116.50	4	111.50	117.00	-3	10,762	-0.03%
2021/04/23	0	0.00	7	110.86	111.00	-7	10,613	-0.07%
2021/04/22	1	107.50	1	106.00	104.00	0	10,485	0.00%
2021/04/21	6	106.67	0	0.00	106.50	6	10,433	0.06%
2021/04/20	3	108.17	1	108.50	108.00	2	10,536	0.02%
2021/04/19	7	109.00	7	110.21	110.00	0	10,499	0.00%
2021/04/16	9	114.83	75	114.17	115.50	-66	10,319	-0.64%
2021/04/15	0	0.00	1	108.00	108.00	-1	10,045	-0.01%
2021/04/14	1	107.50	0	0.00	107.50	1	9,963	0.01%
2021/04/12	3	105.00	6	106.00	104.00	-3	9,844	-0.03%
2021/04/07	20	101.00	2	99.70	100.50	18	9,626	0.19%
2021/04/01	50	98.96	0	0.00	98.60	50	9,580	0.52%
2021/03/31	0	0.00	2	99.15	99.80	-2	9,513	-0.02%
2021/03/29	2	97.00	0	0.00	97.50	2	9,386	0.02%
2021/03/25	2	93.80	3	94.70	94.80	-1	9,360	-0.01%
2021/03/22	0	0.00	1	96.70	97.10	-1	9,377	-0.01%
2021/03/19	2	95.95	0.3	96.40	96.80	1.7	9,286	0.02%
2021/03/18	0	0.00	218	97.27	96.20	-218	9,267	-2.35%	大賣/鉅額交易
2021/03/17	2	93.90	0	0.00	93.70	2	9,111	0.02%
2021/03/16	3	93.80	8	94.19	95.50	-5	9,134	-0.05%
2021/03/15	10	96.10	2	96.00	94.70	8	9,070	0.09%
2021/03/12	2	93.80	0	0.00	93.50	2	9,105	0.02%
2021/03/11	6	93.88	4	95.30	95.80	2	9,014	0.02%
2021/03/10	3	92.13	21	93.15	92.40	-18	8,729	-0.21%
2021/03/09	2	90.30	9	89.99	90.60	-7	8,454	-0.08%
2021/03/08	0	0.00	7	87.66	87.40	-7	8,222	-0.09%
2021/03/05	1	84.10	1	85.00	85.40	0	8,024	0.00%
2021/03/04	1	84.60	0	0.00	85.00	1	8,003	0.01%
2021/03/03	9	84.39	0	0.00	84.60	9	8,022	0.11%
2021/03/02	3	86.90	0	0.00	85.30	3	7,980	0.04%
2021/02/26	3	87.77	10	86.50	87.00	-7	7,937	-0.09%
2021/02/25	14	88.52	2	88.45	88.00	12	7,912	0.15%
2021/02/24	4	89.23	1	88.20	88.20	3	8,013	0.04%
2021/02/23	5	90.92	4	92.18	90.20	1	8,056	0.01%
2021/02/22	7	87.00	6	86.30	87.80	1	7,612	0.01%
2021/02/19	12	83.93	11	84.34	85.00	1	7,414	0.01%
2021/02/18	2	84.15	5	84.58	85.30	-3	7,308	-0.04%
2021/02/17	3	83.53	16	83.39	85.10	-13	7,090	-0.18%
2021/02/05	5	79.30	1	79.10	79.10	4	6,712	0.06%
2021/02/04	1	77.90	1	79.10	77.00	0	6,653	0.00%
2021/02/02	0	0.00	1	78.20	78.10	-1	6,707	-0.01%
2021/02/01	2	76.95	0	0.00	77.20	2	6,705	0.03%
2021/01/29	2	80.40	0	0.00	78.90	2	6,681	0.03%
2021/01/28	0	0.00	10	78.90	78.90	-10	6,647	-0.15%
2021/01/27	0	0.00	1	80.50	80.20	-1	6,585	-0.02%
2021/01/26	1	79.50	9	81.12	79.60	-8	6,558	-0.12%
2021/01/22	0	0.00	3	77.67	78.60	-3	6,476	-0.05%
2021/01/21	10	76.02	22	75.45	76.10	-12	6,645	-0.18%
2021/01/20	2	76.85	0	0.00	76.00	2	7,126	0.03%
2021/01/18	0	0.00	2	79.90	79.00	-2	7,009	-0.03%
2021/01/15	2	79.80	3	80.27	79.90	-1	6,970	-0.01%
2021/01/13	1	81.10	13	80.67	81.30	-12	6,921	-0.17%
2021/01/12	1	79.20	1	80.00	79.00	0	6,807	0.00%
2021/01/11	3	78.60	3	79.17	79.20	0	6,749	0.00%
2021/01/08	0	0.00	2	78.95	79.10	-2	6,695	-0.03%
2021/01/07	5	76.86	4	77.65	78.20	1	6,626	0.02%
2021/01/06	6	77.63	0	0.00	77.80	6	6,613	0.09%
2021/01/05	2	78.50	3	79.37	78.90	-1	6,566	-0.02%
2021/01/04	0	0.00	1	78.90	78.50	-1	6,500	-0.02%
2020/12/30	101	77.30	2	77.40	77.90	99	6,474	1.53%	大買/
2020/12/22	4	77.50	0	0.00	76.60	4	7,019	0.06%
2020/12/21	14	78.71	0	0.00	78.50	14	7,021	0.20%
2020/12/18	0	0.00	3	80.60	80.40	-3	6,925	-0.04%
2020/12/16	0	0.00	4	78.83	78.80	-4	6,773	-0.06%
2020/12/15	2	77.30	2	78.80	77.60	0	6,734	0.00%
2020/12/14	3	77.10	1	78.30	77.10	2	6,662	0.03%
2020/12/11	13	76.89	0	0.00	76.90	13	6,681	0.19%
2020/12/10	1	78.00	1	78.90	78.30	0	6,647	0.00%
2020/12/09	24	79.85	2	80.00	80.00	22	6,642	0.33%
2020/12/08	106	82.20	2	83.40	81.80	104	6,544	1.59%	大買/鉅額交易
2020/12/07	5	80.30	2	80.60	81.10	3	6,359	0.05%
2020/12/04	6	79.93	4	79.60	80.10	2	6,429	0.03%
2020/12/03	0	0.00	4	80.45	80.60	-4	6,484	-0.06%
2020/12/02	5	79.10	0	0.00	78.90	5	6,501	0.08%
2020/12/01	1	78.00	2	78.50	78.80	-1	6,622	-0.02%
2020/11/30	3	78.63	0	0.00	78.50	3	6,923	0.04%
2020/11/27	501	79.84	3	79.80	79.50	498	7,176	6.94%	大買/鉅額交易
2020/11/24	8	78.43	0	0.00	78.10	8	7,298	0.11%
2020/11/23	3	80.40	3	80.00	79.90	0	7,265	0.00%
2020/11/20	6	77.57	23	78.29	79.50	-17	7,224	-0.24%
2020/11/19	5	76.16	4	76.55	75.60	1	7,241	0.01%
2020/11/18	0	0.00	10	75.60	75.10	-10	7,279	-0.14%
2020/11/16	11	74.59	1	75.00	73.90	10	7,636	0.13%
2020/11/13	10	73.40	0	0.00	73.60	10	7,980	0.13%
2020/11/10	3	73.00	0	0.00	72.60	3	9,046	0.03%
2020/11/09	0	0.00	39	73.44	73.80	-39	9,208	-0.42%
2020/11/06	3	72.80	2	72.90	72.70	1	9,255	0.01%
2020/11/05	0	0.00	3	72.80	72.00	-3	9,277	-0.03%
2020/11/04	2	71.50	0	0.00	71.90	2	9,350	0.02%
2020/10/29	0	0.00	21	70.94	71.30	-21	9,498	-0.22%
2020/10/28	10	74.14	201	75.19	71.90	-191	9,376	-2.04%	大賣/鉅額交易
2020/10/26	0	0.00	1	80.10	79.90	-1	9,037	-0.01%
2020/10/20	0	0.00	2	79.40	79.40	-2	10,003	-0.02%
2020/10/19	0	0.00	2	77.80	77.90	-2	10,231	-0.02%
2020/10/16	2	76.40	1	76.80	76.00	1	10,291	0.01%
2020/10/14	1	78.80	12	78.75	79.00	-11	10,478	-0.10%
2020/10/13	0	0.00	1	77.00	76.50	-1	10,481	-0.01%
2020/10/12	1	75.50	0	0.00	76.00	1	10,497	0.01%
2020/10/08	12	77.98	1	77.30	77.20	11	10,629	0.10%
2020/10/07	0	0.00	1	77.20	76.90	-1	10,769	-0.01%
2020/09/29	4	77.73	1	76.50	76.30	3	11,275	0.03%
2020/09/28	0	0.00	2	79.10	80.60	-2	11,179	-0.02%
2020/09/25	2	78.15	22	78.27	75.40	-20	11,178	-0.18%
2020/09/24	1	78.50	3	79.30	77.60	-2	11,240	-0.02%
2020/09/23	0	0.00	6	81.58	81.10	-6	11,329	-0.05%
2020/09/21	1	82.20	10	82.90	82.10	-9	11,596	-0.08%
2020/09/18	0	0.00	4	81.83	82.30	-4	11,651	-0.03%
2020/09/17	1	81.30	1	82.00	81.30	0	11,768	0.00%
2020/09/16	10	82.10	6	82.42	80.90	4	11,997	0.03%
2020/09/14	6	81.50	4	81.55	80.60	2	12,192	0.02%
2020/09/11	0	0.00	1	79.10	79.20	-1	12,108	-0.01%
2020/09/09	5	78.28	2	78.80	79.10	3	12,167	0.02%
2020/09/08	1	78.40	0	0.00	77.60	1	12,117	0.01%
2020/09/07	6	79.97	5	80.20	79.10	1	12,086	0.01%
2020/09/04	1	82.30	12	82.88	82.80	-11	12,063	-0.09%
2020/09/03	11	84.31	2	86.00	85.10	9	12,021	0.07%
2020/09/02	7	83.87	1	82.60	82.60	6	11,870	0.05%
2020/08/28	3	86.73	1	86.20	86.20	2	12,528	0.02%
2020/08/27	2	88.70	0	0.00	89.70	2	12,491	0.02%
2020/08/26	2	89.55	0	0.00	88.30	2	12,498	0.02%
2020/08/25	3	91.20	4	90.38	91.50	-1	12,417	-0.01%
2020/08/24	1	84.50	0	0.00	86.60	1	12,271	0.01%
2020/08/21	1	85.30	2	85.85	85.30	-1	12,308	-0.01%
2020/08/20	4	84.38	2	84.15	83.50	2	12,342	0.02%
2020/08/19	7	90.79	9	92.53	88.80	-2	12,143	-0.02%
2020/08/18	2	92.50	66	90.06	91.40	-64	11,859	-0.54%
2020/08/17	3	86.57	3	87.73	86.50	0	11,437	0.00%
2020/08/14	2	84.85	1	84.50	85.50	1	11,215	0.01%
2020/08/13	0	0.00	5	82.80	84.00	-5	11,144	-0.04%
2020/08/12	2	80.15	0	0.00	79.90	2	11,150	0.02%
2020/08/11	1	80.80	4	81.83	82.00	-3	11,431	-0.03%
2020/08/10	4	80.35	2	80.15	80.10	2	11,944	0.02%
2020/08/07	3	82.97	2	83.80	82.40	1	12,239	0.01%
2020/08/06	4	82.55	1	82.90	82.50	3	12,885	0.02%
2020/08/05	1	83.90	0	0.00	85.50	1	13,069	0.01%
2020/08/04	0	0.00	2	84.25	84.60	-2	13,077	-0.02%
2020/08/03	8	82.84	1	83.30	82.50	7	13,113	0.05%
2020/07/31	6	84.18	2	84.10	84.00	4	13,029	0.03%
2020/07/30	0	0.00	2	85.60	86.50	-2	12,979	-0.02%
2020/07/29	2	85.30	0	0.00	83.60	2	12,920	0.02%
2020/07/28	3	83.70	1	85.20	84.40	2	12,794	0.02%
2020/07/27	3	83.10	5	84.46	84.70	-2	12,699	-0.02%
2020/07/24	6	82.58	15	83.35	82.40	-9	12,506	-0.07%
2020/07/23	7	78.61	2	78.45	78.70	5	12,017	0.04%
2020/07/22	0	0.00	12	75.37	75.30	-12	11,727	-0.10%
2020/07/20	0	0.00	18	73.48	73.90	-18	11,496	-0.16%
2020/07/17	3	73.20	2	73.55	73.20	1	11,448	0.01%
2020/07/16	11	71.59	0	0.00	72.10	11	11,417	0.10%
2020/07/15	3	72.10	0	0.00	72.00	3	11,392	0.03%
2020/07/14	10	73.18	85	73.59	73.70	-75	11,340	-0.66%
2020/07/13	26	73.27	9	75.09	72.10	17	11,228	0.15%
2020/07/10	1	72.40	5	72.70	72.00	-4	11,055	-0.04%
2020/07/09	6	71.10	0	0.00	70.80	6	11,008	0.05%
2020/07/08	2	70.75	1	72.00	71.40	1	10,907	0.01%
2020/07/07	1	70.40	0	0.00	70.50	1	10,759	0.01%
2020/07/06	0	0.00	11	71.16	71.70	-11	10,716	-0.10%
2020/07/03	22	71.63	0	0.00	70.30	22	10,669	0.21%
2020/07/02	5	69.10	2	69.10	69.30	3	10,545	0.03%
2020/07/01	0	0.00	1	68.20	68.10	-1	10,512	-0.01%
2020/06/24	3	65.50	0	0.00	65.40	3	10,793	0.03%
2020/06/23	0	0.00	2	66.70	66.90	-2	10,835	-0.02%
2020/06/22	3	64.90	25	64.84	65.10	-22	10,675	-0.21%
2020/06/16	6	64.47	13	64.48	64.90	-7	10,415	-0.07%
2020/06/15	6	63.62	5	64.12	62.30	1	10,383	0.01%
2020/06/12	11	61.36	11	60.35	63.00	0	10,376	0.00%
2020/06/11	6	62.60	2	62.80	61.70	4	10,349	0.04%
2020/06/10	3	63.00	2	63.40	63.60	1	10,243	0.01%
2020/06/09	3	63.47	2	64.15	63.50	1	10,246	0.01%
2020/06/08	15	66.72	5	66.22	64.30	10	10,178	0.10%
2020/06/05	1	65.70	4	68.95	69.10	-3	9,742	-0.03%
2020/06/04	1	62.10	1	63.00	62.90	0	9,343	0.00%
2020/06/02	0	0.00	1	61.70	61.80	-1	9,274	-0.01%
2020/06/01	1	61.50	15	61.09	61.60	-14	9,252	-0.15%
2020/05/29	3	59.37	0	0.00	59.00	3	9,246	0.03%
2020/05/28	6	59.67	6	60.35	59.60	0	9,175	0.00%
2020/05/27	16	63.13	12	61.83	61.30	4	9,125	0.04%
2020/05/26	8	62.74	6	63.08	63.50	2	9,047	0.02%
2020/05/25	1	62.00	0	0.00	63.10	1	9,010	0.01%
2020/05/22	5	62.50	1	61.40	61.40	4	8,966	0.04%
2020/05/21	2	63.65	0	0.00	63.50	2	8,986	0.02%
2020/05/20	0	0.00	5	63.00	62.60	-5	9,153	-0.05%
2020/05/19	5	63.14	6	63.10	62.60	-1	9,248	-0.01%
2020/05/18	9	61.82	6	62.00	62.00	3	9,321	0.03%
2020/05/15	20	61.72	22	61.93	62.40	-2	9,073	-0.02%
2020/05/14	33	59.77	19	59.41	58.90	14	8,670	0.16%
2020/05/13	38	56.75	8	59.41	59.50	30	8,548	0.35%
2020/05/12	10	53.79	4	55.15	55.80	6	8,300	0.07%
2020/05/11	2	53.20	0	0.00	53.10	2	8,239	0.02%
2020/05/08	14	52.33	11	52.04	52.00	3	8,525	0.04%
2020/04/30	1	51.70	0	0.00	52.00	1	8,884	0.01%
2020/04/29	1	51.50	0	0.00	51.80	1	8,872	0.01%
2020/04/22	1	51.70	4	51.58	51.70	-3	9,145	-0.03%
2020/04/20	0	0.00	4	54.48	54.50	-4	9,017	-0.04%
2020/04/17	38	54.45	8	53.53	53.20	30	8,961	0.33%
2020/04/16	1	53.50	3	54.20	54.00	-2	8,864	-0.02%
2020/04/15	26	53.25	5	53.50	54.00	21	8,778	0.24%
2020/04/14	0	0.00	7	52.89	53.00	-7	8,667	-0.08%
2020/04/13	0	0.00	1	51.10	50.50	-1	8,559	-0.01%
2020/04/10	1	50.90	2	50.80	50.90	-1	8,574	-0.01%
2020/04/09	1	51.60	4	51.18	50.50	-3	8,580	-0.03%
2020/04/08	2	51.70	0	0.00	51.20	2	8,555	0.02%
2020/04/07	2	51.80	0	0.00	51.70	2	8,548	0.02%
2020/04/06	1	51.50	0	0.00	52.40	1	8,511	0.01%
2020/04/01	3	52.53	4	52.38	52.50	-1	8,404	-0.01%
2020/03/31	0	0.00	4	50.44	51.00	-4	8,180	-0.05%
2020/03/30	1	46.90	4	47.25	46.85	-3	7,938	-0.04%
2020/03/27	42	47.24	0	0.00	46.85	42	7,876	0.53%
2020/03/25	7	43.27	9	42.30	43.60	-2	7,689	-0.03%
2020/03/24	10	39.55	0	0.00	39.65	10	7,664	0.13%
2020/03/13	1	43.25	2	43.40	45.00	-1	7,560	-0.01%
2020/03/11	1	49.60	0	0.00	49.40	1	7,319	0.01%
2020/03/10	10	49.55	0	0.00	49.60	10	7,263	0.14%
2020/03/09	1	50.90	0	0.00	50.10	1	7,117	0.01%
2020/03/03	1	52.50	1	53.00	52.60	0	6,897	0.00%
2020/03/02	1	50.90	1	52.70	52.20	0	6,841	0.00%
2020/02/27	1	52.20	4	52.85	52.10	-3	6,759	-0.04%
2020/02/26	1	54.10	0	0.00	53.90	1	6,686	0.01%
2020/02/25	1	54.50	0	0.00	54.40	1	6,672	0.01%
2020/02/24	3	54.83	1	54.70	55.30	2	6,702	0.03%
2020/02/21	2	55.00	26	56.87	54.90	-24	6,633	-0.36%
2020/02/20	4	57.38	10	57.00	58.00	-6	6,321	-0.09%
2020/02/19	8	58.74	1	60.00	57.70	7	6,154	0.11%
2020/02/18	6	58.75	0	0.00	58.30	6	6,006	0.10%
2020/02/17	18	58.99	1	58.90	58.70	17	5,922	0.29%
2020/02/14	13	58.28	4	58.65	58.90	9	5,789	0.16%
2020/02/13	2	57.15	13	58.14	59.00	-11	5,527	-0.20%
2020/02/12	4	56.03	2	56.35	56.00	2	5,085	0.04%
2020/02/11	2	55.75	3	55.40	55.80	-1	4,882	-0.02%
2020/02/10	4	54.10	6	53.77	54.30	-2	4,523	-0.04%
2020/02/06	1	52.20	0	0.00	52.20	1	4,323	0.02%
2020/02/05	0	0.00	1	51.50	51.40	-1	4,346	-0.02%
2020/02/03	0	0.00	1	50.80	51.10	-1	4,300	-0.02%
2020/01/31	0	0.00	1	51.30	51.20	-1	4,330	-0.02%
2020/01/20	1	52.50	11	52.38	52.20	-10	4,395	-0.23%
2020/01/17	0	0.00	2	51.90	51.90	-2	4,311	-0.05%
2020/01/13	0	0.00	1	50.70	50.60	-1	4,324	-0.02%
2020/01/09	0	0.00	2	50.30	50.20	-2	4,397	-0.05%
2020/01/07	0	0.00	2	49.55	49.60	-2	4,413	-0.05%
2020/01/02	11	50.09	0	0.00	50.00	11	4,433	0.25%
2019/12/30	1	50.50	0	0.00	50.10	1	4,382	0.02%
2019/12/25	2	51.20	0	0.00	51.50	2	4,386	0.05%
2019/12/23	3	51.10	1	51.60	50.90	2	4,519	0.04%
2019/12/20	0	0.00	2	52.40	52.00	-2	4,684	-0.04%
2019/12/19	1	52.80	0	0.00	52.40	1	4,869	0.02%
2019/12/18	1	52.70	3	52.63	52.70	-2	4,889	-0.04%
2019/12/16	1	51.10	0	0.00	51.20	1	4,757	0.02%
2019/12/12	2	51.00	0	0.00	50.80	2	4,715	0.04%
2019/12/06	0	0.00	2	50.60	50.50	-2	4,915	-0.04%
2019/12/04	1	50.40	0	0.00	50.40	1	5,144	0.02%
2019/12/02	1	50.60	1	50.90	50.70	0	5,346	0.00%
2019/11/29	0	0.00	1	50.50	50.30	-1	5,368	-0.02%
2019/11/26	2	51.20	0	0.00	51.40	2	5,572	0.04%
2019/11/25	1	51.60	0	0.00	51.40	1	5,592	0.02%
2019/11/21	1	51.00	1	52.00	51.80	0	5,816	0.00%
2019/11/20	1	51.10	25	51.02	51.10	-24	5,795	-0.41%
2019/11/19	2	50.55	1	50.70	50.80	1	5,872	0.02%
2019/11/18	2	50.13	1	50.30	50.40	1	6,032	0.02%
2019/11/15	1	49.40	0	0.00	49.05	1	6,428	0.02%
2019/11/13	5	50.32	1	50.10	49.95	4	6,828	0.06%
2019/11/11	0	0.00	1	51.50	51.30	-1	7,085	-0.01%
2019/11/07	0	0.00	8	51.73	51.10	-8	7,432	-0.11%
2019/11/06	0	0.00	4	51.95	51.90	-4	7,483	-0.05%
2019/11/05	1	53.00	1	52.50	52.60	0	7,449	0.00%
2019/11/04	0	0.00	1	52.20	52.30	-1	7,357	-0.01%
2019/11/01	1	51.00	1	50.80	51.20	0	7,285	0.00%
2019/10/31	3	51.00	0	0.00	50.90	3	7,342	0.04%
2019/10/30	5	51.20	0	0.00	50.70	5	7,389	0.07%
2019/10/29	0	0.00	2	51.60	51.50	-2	7,347	-0.03%
2019/10/28	0	0.00	13	51.87	51.50	-13	7,324	-0.18%
2019/10/23	3	50.30	0	0.00	49.80	3	7,276	0.04%
2019/10/21	10	49.70	0	0.00	49.30	10	7,251	0.14%
2019/10/18	0	0.00	1	49.05	49.00	-1	7,237	-0.01%
2019/10/17	0	0.00	2	48.75	49.30	-2	7,309	-0.03%
2019/10/14	2	49.83	0	0.00	49.75	2	7,402	0.03%
2019/10/08	5	49.84	0	0.00	49.70	5	7,693	0.06%
2019/10/04	13	50.77	10	51.00	50.20	3	7,807	0.04%
2019/10/02	0	0.00	1	50.30	50.10	-1	7,934	-0.01%
2019/10/01	0	0.00	3	49.30	49.45	-3	7,976	-0.04%
2019/09/27	10	50.13	173	49.64	49.65	-163	8,032	-2.03%	大賣/鉅額交易
2019/09/26	5	51.30	1	51.30	51.10	4	8,010	0.05%
2019/09/24	1	53.50	31	53.57	53.90	-30	7,979	-0.38%
2019/09/23	1	51.70	18	51.82	52.30	-17	7,952	-0.21%
2019/09/20	3	51.40	30	51.60	51.10	-27	8,281	-0.33%
2019/09/19	5	51.30	0	0.00	50.90	5	8,405	0.06%
2019/09/17	10	51.40	2	51.20	51.20	8	8,635	0.09%
2019/09/12	0	0.00	1	52.00	52.70	-1	8,734	-0.01%
2019/09/11	2	53.00	1	52.30	52.30	1	8,823	0.01%
2019/09/10	5	52.72	5	53.40	53.30	0	8,828	0.00%
2019/09/09	1	53.20	5	53.40	53.30	-4	8,780	-0.05%
2019/09/06	0	0.00	5	52.60	52.40	-5	8,627	-0.06%
2019/09/05	0	0.00	2	52.60	52.40	-2	8,571	-0.02%
2019/09/04	2	50.80	2	51.05	50.70	0	8,444	0.00%
2019/09/02	13	51.15	1	51.10	51.40	12	8,407	0.14%
2019/08/29	7	53.00	5	53.50	52.60	2	8,179	0.02%
2019/08/28	6	52.50	6	52.83	53.00	0	8,140	0.00%
2019/08/27	6	52.62	16	53.57	52.20	-10	8,115	-0.12%
2019/08/26	2	52.80	2	52.95	52.70	0	8,061	0.00%
2019/08/23	25	53.31	0	0.00	53.00	25	7,872	0.32%
2019/08/22	26	53.07	6	53.17	53.30	20	7,829	0.26%
2019/08/21	1	53.20	15	53.15	53.10	-14	7,731	-0.18%
2019/08/20	17	51.33	5	52.28	52.80	12	7,524	0.16%
2019/08/19	3	50.23	1	50.80	50.80	2	7,070	0.03%
2019/08/16	1	47.00	8	47.82	49.60	-7	6,718	-0.10%
2019/08/15	7	46.66	1	47.10	46.30	6	6,506	0.09%
2019/08/14	3	49.32	1	49.60	48.20	2	6,395	0.03%
2019/08/13	4	49.50	2	49.65	49.40	2	6,243	0.03%
2019/08/12	1	49.50	8	48.13	49.45	-7	6,127	-0.11%
2019/08/08	1	47.05	11	47.15	46.80	-10	5,960	-0.17%
2019/08/02	6	45.87	8	45.93	45.20	-2	5,864	-0.03%
2019/08/01	5	45.66	1	46.30	45.55	4	5,812	0.07%
2019/07/31	1	46.50	1	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	2	47.95	3	48.00	48.30	-1	5,732	-0.02%
2019/07/26	3	48.60	0	0.00	48.70	3	5,685	0.05%
2019/07/25	12	48.74	0	0.00	48.75	12	5,664	0.21%
2019/07/24	1	49.50	0	0.00	48.90	1	5,604	0.02%
2019/07/23	2	48.95	1	49.00	49.00	1	5,588	0.02%
2019/07/19	2	47.95	7	48.15	48.20	-5	5,577	-0.09%
2019/07/18	0	0.00	2	48.28	48.05	-2	5,493	-0.04%
2019/07/17	2	48.90	2	48.73	48.90	0	5,448	0.00%
2019/07/16	1	49.00	0	0.00	48.80	1	5,380	0.02%
2019/07/15	2	49.90	2	50.60	49.90	0	5,272	0.00%
2019/07/12	10	53.50	0	0.00	53.50	10	5,095	0.20%
2019/07/11	11	52.81	3	53.10	52.80	8	5,063	0.16%
2019/07/10	1	52.80	0	0.00	52.50	1	5,002	0.02%
2019/07/09	4	53.15	2	52.80	52.30	2	4,972	0.04%
2019/07/08	0	0.00	1	55.40	54.80	-1	4,894	-0.02%
2019/07/05	22	55.15	0	0.00	54.70	22	4,867	0.45%
2019/07/04	2	55.60	10	55.37	54.60	-8	4,792	-0.17%
2019/07/03	4	53.90	5	54.30	54.40	-1	4,751	-0.02%
2019/07/02	5	53.86	2	54.10	54.20	3	4,750	0.06%
2019/07/01	4	54.38	2	53.50	53.80	2	4,823	0.04%
2019/06/28	4	52.78	6	52.40	53.20	-2	4,739	-0.04%
2019/06/27	6	53.00	11	52.54	53.40	-5	4,581	-0.11%
2019/06/26	3	49.77	13	49.27	50.00	-10	4,170	-0.24%
2019/06/25	11	47.90	5	47.60	47.75	6	3,984	0.15%
2019/06/24	1	47.30	0	0.00	46.90	1	3,885	0.03%
2019/06/21	2	46.55	0	0.00	46.40	2	3,819	0.05%
2019/06/20	2	47.68	0	0.00	47.50	2	3,768	0.05%
2019/06/19	1	48.60	2	48.10	48.50	-1	3,870	-0.03%
2019/06/18	1	46.80	1	46.95	47.05	0	4,005	0.00%
2019/06/14	0	0.00	1	45.00	45.25	-1	4,037	-0.02%
2019/06/13	0	0.00	1	45.05	44.55	-1	4,114	-0.02%
2019/06/11	1	44.50	0	0.00	44.45	1	4,158	0.02%
2019/06/05	1	45.00	0	0.00	44.85	1	4,237	0.02%
2019/06/03	2	44.90	0	0.00	44.90	2	4,364	0.05%
2019/05/23	10	43.95	0	0.00	43.90	10	5,306	0.19%
2019/05/20	2	44.70	1	45.45	44.75	1	5,978	0.02%
2019/05/17	2	45.00	2	44.90	44.90	0	6,113	0.00%
2019/05/15	0	0.00	1	46.90	46.80	-1	6,446	-0.02%
2019/05/14	1	47.85	0	0.00	47.90	1	6,556	0.02%
2019/05/10	1	46.55	5	47.00	46.35	-4	6,686	-0.06%
2019/05/09	0	0.00	1	46.85	47.20	-1	6,687	-0.01%
2019/05/06	3	48.23	0	0.00	48.05	3	6,786	0.04%
2019/04/29	1	50.50	0	0.00	49.60	1	6,982	0.01%
2019/04/26	1	50.90	2	51.10	50.80	-1	6,989	-0.01%
2019/04/25	3	51.47	0	0.00	51.30	3	7,103	0.04%
2019/04/23	2	51.20	0	0.00	51.20	2	7,089	0.03%
2019/04/19	2	51.40	0	0.00	51.50	2	7,234	0.03%
2019/04/17	3	53.00	2	52.50	52.40	1	7,451	0.01%
2019/04/16	0	0.00	8	51.60	51.90	-8	7,450	-0.11%
2019/04/12	0	0.00	1	50.90	49.90	-1	7,649	-0.01%
2019/04/10	45	51.42	3	51.20	51.00	42	7,800	0.54%
2019/04/09	23	50.90	0	0.00	52.30	23	7,968	0.29%
2019/04/08	20	51.30	5	51.30	51.40	15	8,215	0.18%
2019/04/03	20	51.70	3	51.33	51.20	17	8,665	0.20%
2019/04/01	10	49.40	5	49.90	49.30	5	9,380	0.05%
2019/03/27	1	48.40	2	49.00	49.00	-1	9,779	-0.01%
2019/03/26	15	49.35	0	0.00	49.30	15	9,742	0.15%
2019/03/25	20	49.25	0	0.00	49.15	20	9,760	0.20%
2019/03/22	0	0.00	2	51.00	50.50	-2	9,734	-0.02%
2019/03/21	2	49.95	15	49.69	50.50	-13	9,659	-0.13%
2019/03/20	7	48.26	6	48.15	48.00	1	9,503	0.01%
2019/03/19	0	0.00	9	47.96	48.00	-9	9,530	-0.09%
2019/03/14	1	46.70	2	45.95	45.95	-1	9,587	-0.01%
2019/03/13	1	46.15	0	0.00	46.25	1	9,640	0.01%
2019/03/11	2	46.25	1	46.60	46.65	1	9,782	0.01%
2019/03/07	1	47.85	1	46.90	46.70	0	9,953	0.00%
2019/03/06	3	47.78	2	48.38	47.75	1	10,031	0.01%
2019/03/05	4	47.84	2	48.33	47.75	2	10,119	0.02%
2019/03/04	0	0.00	9	48.41	48.90	-9	10,064	-0.09%
2019/02/27	6	48.20	9	48.35	47.90	-3	10,060	-0.03%
2019/02/26	6	47.85	10	47.74	47.70	-4	9,914	-0.04%
2019/02/25	0	0.00	10	45.65	46.10	-10	9,622	-0.10%
2019/02/22	3	45.15	10	45.51	45.60	-7	9,614	-0.07%
2019/02/21	19	46.33	8	45.87	45.50	11	9,562	0.12%
2019/02/20	11	45.32	10	45.15	46.00	1	9,284	0.01%
2019/02/19	1	44.75	1	44.75	44.80	0	9,157	0.00%
2019/02/18	6	44.53	14	44.42	44.65	-8	9,236	-0.09%
2019/02/15	34	43.92	1	43.80	44.00	33	9,092	0.36%
2019/02/13	5	42.16	0	0.00	42.90	5	8,705	0.06%
2019/02/12	0	0.00	1	41.80	41.70	-1	8,571	-0.01%
2019/01/30	1	40.20	0	0.00	40.15	1	8,432	0.01%
2019/01/29	0	0.00	1	40.05	40.25	-1	8,408	-0.01%
2019/01/28	0	0.00	90	40.40	40.30	-90	8,391	-1.07%
2019/01/25	0	0.00	1	40.15	40.00	-1	8,403	-0.01%
2019/01/24	6	40.37	0	0.00	39.95	6	8,410	0.07%
2019/01/23	5	39.95	1	40.80	40.80	4	8,328	0.05%
2019/01/22	31	39.87	7	40.47	39.85	24	8,344	0.29%
2019/01/21	0	0.00	5	40.65	40.40	-5	8,351	-0.06%
2019/01/18	63	39.89	0	0.00	39.80	63	8,403	0.75%
2019/01/17	4	40.00	5	40.37	39.85	-1	8,447	-0.01%
2019/01/16	15	39.99	10	39.91	39.70	5	8,393	0.06%
2019/01/15	2	39.45	7	39.56	39.80	-5	8,382	-0.06%
2019/01/14	0	0.00	3	39.02	38.90	-3	8,399	-0.04%
2019/01/11	3	39.90	0	0.00	39.50	3	8,398	0.04%
2019/01/10	5	39.68	5	40.05	40.15	0	8,360	0.00%
2019/01/09	8	40.19	0	0.00	39.80	8	8,352	0.10%
2019/01/08	2	41.23	2	41.45	40.85	0	8,174	0.00%
2019/01/07	0	0.00	6	40.49	41.15	-6	8,064	-0.07%
2019/01/04	5	38.25	0	0.00	39.20	5	7,973	0.06%
2019/01/03	7	39.16	2	39.53	38.65	5	7,928	0.06%
2019/01/02	2	39.90	1	40.60	39.40	1	7,860	0.01%
2018/12/28	18	40.30	8	40.16	40.20	10	7,801	0.13%
2018/12/27	34	41.45	40	41.80	40.45	-6	7,688	-0.08%
2018/12/26	77	42.28	55	42.23	41.30	22	7,361	0.30%
2018/12/25	10	43.50	16	43.93	44.90	-6	6,817	-0.09%
2018/12/24	16	42.96	27	42.72	43.55	-11	6,266	-0.18%
2018/12/22	3	39.95	5	40.03	39.70	-2	5,869	-0.03%
2018/12/21	1	39.60	5	39.92	38.75	-4	5,801	-0.07%
2018/12/18	6	37.53	0	0.00	37.85	6	5,439	0.11%
2018/12/13	0	0.00	5	38.90	38.70	-5	5,354	-0.09%
2018/12/11	6	39.57	0	0.00	39.00	6	5,259	0.11%
2018/12/10	2	40.20	6	40.50	40.80	-4	5,168	-0.08%
2018/12/07	0	0.00	1	40.20	40.05	-1	5,145	-0.02%
2018/12/06	0	0.00	1	39.70	39.20	-1	5,147	-0.02%
2018/12/05	10	40.75	1	40.50	40.95	9	5,118	0.18%
2018/12/04	11	41.86	0	0.00	41.70	11	5,152	0.21%
2018/12/03	0	0.00	3	40.03	41.10	-3	5,077	-0.06%
2018/11/30	0	0.00	3	38.45	38.85	-3	4,964	-0.06%
2018/11/29	2	39.23	0	0.00	38.60	2	4,884	0.04%
2018/11/28	0	0.00	3	38.30	39.40	-3	4,733	-0.06%
2018/11/27	3	37.30	0	0.00	37.15	3	4,594	0.07%
2018/11/23	1	38.40	0	0.00	38.05	1	4,609	0.02%
2018/11/22	0	0.00	1	38.15	38.00	-1	4,684	-0.02%
2018/11/21	3	37.08	0	0.00	37.05	3	4,700	0.06%
2018/11/20	3	38.15	1	37.90	38.25	2	4,633	0.04%
2018/11/16	0	0.00	2	37.80	38.50	-2	4,576	-0.04%
2018/11/15	4	38.30	22	39.06	38.30	-18	4,481	-0.40%
2018/11/14	2	40.80	0	0.00	40.20	2	4,495	0.04%
2018/11/12	5	42.00	0	0.00	41.45	5	4,841	0.10%
2018/11/08	2	42.00	0	0.00	41.30	2	5,188	0.04%
2018/11/07	5	42.20	0	0.00	42.00	5	5,234	0.10%
2018/11/02	12	43.29	0	0.00	42.05	12	5,347	0.22%
2018/11/01	2	41.50	13	41.47	42.50	-11	5,348	-0.21%
2018/10/31	0	0.00	1	39.80	40.45	-1	5,354	-0.02%
2018/10/30	1	39.05	0	0.00	39.00	1	5,361	0.02%
2018/10/29	12	40.03	0	0.00	39.90	12	5,366	0.22%
2018/10/26	0	0.00	2	39.75	40.20	-2	5,447	-0.04%
2018/10/25	14	39.02	14	38.75	39.00	0	5,461	0.00%
2018/10/23	2	39.40	0	0.00	39.10	2	5,492	0.04%
2018/10/18	1	40.65	1	41.25	40.65	0	6,136	0.00%
2018/10/17	1	41.00	0	0.00	40.65	1	6,369	0.02%
2018/10/16	1	41.90	1	41.70	41.70	0	6,429	0.00%
2018/10/11	0	0.00	0	43.50	41.70	0	6,817	0.00%
2018/10/08	0	0.00	2	46.75	47.60	-2	6,735	-0.03%
2018/10/05	7	46.48	12	46.47	46.15	-5	6,728	-0.07%
2018/09/28	1	48.15	0	0.00	48.20	1	6,966	0.01%
2018/09/25	10	48.95	0	0.00	49.00	10	7,155	0.14%
2018/09/21	5	48.55	0	0.00	48.60	5	7,166	0.07%
2018/09/20	1	48.80	0	0.00	48.60	1	7,211	0.01%
2018/09/19	1	50.40	0	0.00	49.90	1	7,207	0.01%
2018/09/17	0	0.00	1	51.40	51.60	-1	7,234	-0.01%
2018/09/14	0	0.00	10	51.16	51.90	-10	7,293	-0.14%
2018/09/13	1	48.60	0.1	49.00	48.60	0.9	7,376	0.01%
2018/09/12	4	49.79	0	0.00	49.20	4	7,430	0.05%
2018/09/11	0	0.00	4	50.23	50.10	-4	7,486	-0.05%
2018/09/10	1	49.50	2	49.23	48.95	-1	7,595	-0.01%
2018/09/06	1	52.40	0	0.00	51.70	1	7,630	0.01%
2018/09/05	1	52.60	1	52.60	52.30	0	7,654	0.00%
2018/09/04	2	52.25	1	52.30	52.30	1	7,692	0.01%
2018/09/03	0	0.00	10	51.80	52.00	-10	7,880	-0.13%
2018/08/31	0	0.00	2	51.65	52.40	-2	7,971	-0.03%
2018/08/30	1	51.30	0	0.00	51.30	1	8,074	0.01%
2018/08/29	1	53.70	1	53.70	53.00	0	8,043	0.00%
2018/08/28	1	53.70	1	54.10	53.70	0	8,093	0.00%
2018/08/27	1	52.80	0	0.00	52.80	1	8,079	0.01%
2018/08/23	1	51.80	0	0.00	51.90	1	8,243	0.01%
2018/08/22	3	51.90	0	0.00	51.30	3	8,319	0.04%
2018/08/21	5	52.30	2	51.15	52.00	3	8,311	0.04%
2018/08/20	1	49.25	0	0.00	49.00	1	8,274	0.01%
2018/08/17	3	50.77	2	50.55	50.30	1	8,296	0.01%
2018/08/16	10	53.30	2	53.20	53.20	8	8,213	0.10%
2018/08/15	2	54.15	0	0.00	54.40	2	8,285	0.02%
2018/08/14	0	0.00	1	56.80	56.40	-1	8,167	-0.01%
2018/08/13	2	54.65	1	53.50	54.80	1	8,390	0.01%
2018/08/10	0	0.00	1	57.50	57.20	-1	8,745	-0.01%
2018/08/09	1	57.90	0	0.00	57.10	1	9,040	0.01%
2018/08/08	1	58.40	0	0.00	57.40	1	9,330	0.01%
2018/08/07	1	57.60	0	0.00	57.60	1	9,430	0.01%
2018/08/02	7	59.26	0	0.00	58.80	7	9,871	0.07%
2018/08/01	2	61.75	0	0.00	61.40	2	9,899	0.02%
2018/07/31	1	60.80	1	61.40	61.40	0	9,873	0.00%
2018/07/30	2	60.95	0	0.00	60.30	2	9,961	0.02%
2018/07/27	0	0.00	15	62.50	62.70	-15	9,989	-0.15%
2018/07/26	22	64.23	8	65.34	63.40	14	9,945	0.14%
2018/07/25	7	65.73	20	66.18	66.30	-13	9,752	-0.13%
2018/07/24	16	61.83	7	61.50	62.40	9	9,346	0.10%
2018/07/23	2	57.95	2	58.50	57.70	0	9,108	0.00%
2018/07/20	7	59.36	4	60.18	58.00	3	9,078	0.03%
2018/07/19	18	61.55	14	61.63	61.10	4	8,995	0.04%
2018/07/18	1	62.20	13	62.84	62.80	-12	8,980	-0.13%
2018/07/16	0	0.00	3	59.87	59.60	-3	8,989	-0.03%
2018/07/13	2	59.05	0	0.00	59.20	2	9,048	0.02%
2018/07/12	2	58.75	0	0.00	58.20	2	9,086	0.02%
2018/07/11	7	62.73	2	62.75	62.60	5	9,133	0.05%
2018/07/10	0	0.00	2	62.60	62.70	-2	9,174	-0.02%
2018/07/09	0	0.00	1	61.50	61.60	-1	9,201	-0.01%
2018/07/05	5	66.34	4	66.35	63.70	1	9,486	0.01%
2018/07/04	5	67.34	7	67.43	67.70	-2	9,449	-0.02%
2018/07/03	3	65.80	0	0.00	65.00	3	9,552	0.03%
2018/07/02	1	67.10	1	66.50	66.30	0	9,586	0.00%
2018/06/29	3	66.27	3	67.10	67.40	0	9,666	0.00%
2018/06/28	6	66.28	2	66.85	65.30	4	9,593	0.04%
2018/06/27	0	0.00	1	68.90	68.20	-1	9,591	-0.01%
2018/06/26	1	67.20	2	67.30	68.00	-1	9,593	-0.01%
2018/06/25	2	68.20	1	68.40	67.90	1	9,618	0.01%
2018/06/22	16	68.31	11	67.91	67.50	5	9,587	0.05%
2018/06/21	5	73.04	46	73.84	71.60	-41	9,489	-0.43%
2018/06/20	11	73.50	0	0.00	73.60	11	9,533	0.12%
2018/06/19	3	75.93	20	75.68	76.50	-17	9,505	-0.18%
2018/06/15	31	74.83	1	75.20	73.90	30	9,390	0.32%
2018/06/14	7	76.00	2	77.40	75.10	5	9,317	0.05%
2018/06/13	7	76.50	0	0.00	76.60	7	9,411	0.07%
2018/06/11	2	77.75	6	76.80	77.50	-4	9,498	-0.04%
2018/06/08	6	75.30	1	75.00	74.50	5	9,390	0.05%
2018/06/07	3	74.40	2	75.10	74.30	1	9,394	0.01%
2018/06/06	1	76.30	1.1	76.98	76.40	-0.1	9,451	0.00%
2018/06/05	4	77.25	1	77.40	76.20	3	9,464	0.03%
2018/06/01	10	79.90	0	0.00	79.90	10	9,873	0.10%
2018/05/31	3	81.70	2	80.95	79.10	1	9,878	0.01%
2018/05/30	0	0.00	1	79.20	78.60	-1	9,870	-0.01%
2018/05/29	4	81.18	0	0.00	80.80	4	9,810	0.04%
2018/05/28	1	81.70	0	0.00	82.20	1	9,801	0.01%
2018/05/25	4	85.98	4	84.38	83.50	0	9,755	0.00%
2018/05/24	6	85.83	4	85.60	86.40	2	9,690	0.02%
2018/05/23	6	87.80	7	88.53	87.50	-1	9,635	-0.01%
2018/05/22	2	86.25	2	87.95	88.80	0	9,591	0.00%
2018/05/21	2	86.65	5	87.20	86.30	-3	9,635	-0.03%
2018/05/18	9	84.63	16	83.38	85.20	-7	9,483	-0.07%
2018/05/17	0	0.00	1.1	80.02	80.60	-1.1	9,237	-0.01%
2018/05/16	39	79.52	32	77.64	75.60	7	9,016	0.08%
2018/05/15	11	75.83	13	78.47	79.10	-2	8,824	-0.02%
2018/05/14	1	77.60	1	76.60	77.50	0	8,869	0.00%
2018/05/11	1	74.90	3	75.30	75.90	-2	8,772	-0.02%
2018/05/10	3	75.00	1	76.90	76.00	2	8,738	0.02%
2018/05/07	0	0.00	10	70.10	71.60	-10	8,561	-0.12%
2018/05/04	10	66.80	0	0.00	69.30	10	8,656	0.12%
2018/05/03	0	0.00	10	66.54	66.30	-10	8,631	-0.12%
2018/05/02	10	65.75	0	0.00	64.70	10	8,727	0.11%
2018/04/27	5	63.90	0	0.00	63.90	5	9,098	0.05%
2018/04/25	1	64.80	0	0.00	64.50	1	9,162	0.01%
2018/04/23	0	0.00	2	65.10	65.40	-2	9,242	-0.02%
2018/04/19	0	67.10	2	67.20	67.10	-2	9,236	-0.02%
2018/04/18	0	0.00	0.1	67.00	67.00	-0.1	9,337	0.00%
2018/04/17	7	64.56	13	65.30	65.80	-6	9,534	-0.06%
2018/04/16	1	66.90	1	67.10	66.70	0	9,561	0.00%
2018/04/13	2	70.30	3	70.50	69.50	-1	9,646	-0.01%
2018/04/12	2	70.70	0	0.00	71.20	2	9,783	0.02%
2018/04/11	1	71.40	5	72.52	73.20	-4	9,756	-0.04%
2018/04/10	2	69.20	1	68.80	67.80	1	9,676	0.01%
2018/04/09	0	0.00	1	71.80	70.00	-1	9,651	-0.01%
2018/04/03	1	68.50	0	0.00	68.50	1	9,496	0.01%
2018/04/02	3	68.43	4	68.35	67.70	-1	9,481	-0.01%
2018/03/31	0	0.00	10	67.00	66.80	-10	9,370	-0.11%
2018/03/30	1	66.60	1	66.70	66.10	0	9,371	0.00%
2018/03/27	0	0.00	1	68.40	67.60	-1	9,274	-0.01%
2018/03/26	6	67.08	0	0.00	67.30	6	9,309	0.06%
2018/03/23	1	67.30	2	67.20	66.60	-1	9,455	-0.01%
2018/03/22	5	65.86	3	65.93	66.00	2	9,397	0.02%
2018/03/21	0	0.00	1	67.60	66.70	-1	9,471	-0.01%
2018/03/20	1	67.30	1	67.10	67.20	0	9,688	0.00%
2018/03/19	3	66.87	0	0.00	66.90	3	9,804	0.03%
2018/03/16	0	0.00	2	68.10	69.10	-2	9,671	-0.02%
2018/03/14	2	66.50	2	66.65	66.30	0	9,556	0.00%
2018/03/13	2	66.00	2	66.30	66.30	0	9,590	0.00%
2018/03/12	5	66.30	10	66.87	66.60	-5	9,519	-0.05%
2018/03/09	13	69.97	0	0.00	69.40	13	9,414	0.14%
2018/03/08	5	74.22	19	74.74	72.40	-14	9,334	-0.15%
2018/03/07	3	72.30	0	0.00	72.70	3	8,991	0.03%
2018/03/06	6	71.22	6	69.47	69.30	0	8,905	0.00%
2018/03/05	0	0.00	1.2	69.16	69.90	-1.2	8,961	-0.01%
2018/03/02	2	68.40	3	68.97	68.10	-1	8,984	-0.01%
2018/03/01	2	69.30	3	70.20	70.80	-1	9,006	-0.01%
2018/02/27	4	72.30	2	73.15	70.30	2	8,924	0.02%
2018/02/26	1	73.30	0	0.00	72.60	1	8,835	0.01%
2018/02/23	10	74.60	2	74.70	72.10	8	8,758	0.09%
2018/02/22	0	0.00	7	73.20	72.50	-7	8,743	-0.08%
2018/02/21	0	0.00	6	73.33	74.10	-6	8,709	-0.07%
2018/02/12	10	67.65	0	0.00	67.40	10	8,591	0.12%
2018/02/09	12	66.39	4	66.18	66.30	8	8,509	0.09%
2018/02/08	1	67.00	3	66.83	67.00	-2	8,355	-0.02%
2018/02/07	21	66.97	18	66.14	66.00	3	8,327	0.04%
2018/02/06	5	63.98	5	64.76	64.70	0	8,225	0.00%
2018/02/05	5	69.48	2	70.00	69.00	3	8,162	0.04%
2018/02/02	3	73.24	7	72.93	74.40	-4	8,218	-0.05%
2018/02/01	9	72.00	8	72.63	71.70	1	8,375	0.01%
2018/01/31	3	73.00	13	72.93	72.70	-10	8,392	-0.12%
2018/01/30	8	72.94	25	73.30	74.20	-17	8,342	-0.20%
2018/01/29	24	74.12	23	74.08	75.00	1	8,311	0.01%
2018/01/26	9	70.69	11	70.78	70.40	-2	8,146	-0.02%
2018/01/25	15	72.23	11	72.09	72.80	4	8,089	0.05%
2018/01/24	26	71.59	27	71.79	70.30	-1	8,017	-0.01%
2018/01/23	11	67.73	0	0.00	67.00	11	7,896	0.14%
2018/01/22	0.1	67.00	1	67.20	67.30	-0.9	7,883	-0.01%
2018/01/18	0	0.00	1	66.00	64.20	-1	7,966	-0.01%
2018/01/17	0	0.00	1	65.40	65.20	-1	8,030	-0.01%
2018/01/16	4	64.23	5	63.70	63.00	-1	8,226	-0.01%
2018/01/15	3	63.43	5	64.00	63.30	-2	8,247	-0.02%
2018/01/12	4	65.25	2	65.40	65.60	2	8,190	0.02%
2018/01/11	7	66.76	5	65.90	68.00	2	8,023	0.03%
2018/01/10	5	62.08	4	62.08	61.90	1	7,768	0.01%
2018/01/09	2	62.05	1	63.00	61.50	1	7,634	0.01%
2018/01/08	3	60.97	3	61.57	61.00	0	7,466	0.00%
2018/01/05	2.1	58.29	0	0.00	58.20	2.1	7,233	0.03%
2018/01/04	5	58.30	2	57.50	59.20	3	7,106	0.04%
2018/01/03	0	0.00	12	54.70	55.30	-12	6,888	-0.17%
2018/01/02	1	52.80	2	52.80	52.80	-1	6,782	-0.01%