技嘉 (2376)-中國信託-三重券商分點個股進出

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
310.0
漲跌
▼1.5
漲幅
-0.48%
成交量
9,479張
產業
上市電腦週邊類股
1776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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	15	311.77	10.1	309.41	310.00	5	19,704	0.03%
2024/05/08	40	314.84	30.4	314.02	311.50	9.6	19,933	0.05%
2024/05/07	17.2	306.43	15	298.59	312.00	2.1	20,004	0.01%
2024/05/06	1.1	291.32	0	0.00	292.00	1.1	19,941	0.01%
2024/05/03	6.2	288.74	2	289.74	286.00	4.2	20,066	0.02%
2024/05/02	12.1	288.38	5.2	288.90	288.50	6.9	20,359	0.03%
2024/04/30	1.2	299.11	0.1	300.50	299.00	1.1	20,433	0.01%
2024/04/29	15.1	299.50	15.1	300.50	301.00	0	20,774	0.00%
2024/04/26	6	296.25	5	302.00	295.50	1	21,500	0.00%
2024/04/25	9.1	291.35	0	0.00	290.50	9.1	21,841	0.04%
2024/04/24	3.2	292.63	3	291.00	299.50	0.2	21,890	0.00%
2024/04/23	7.1	282.99	9	281.90	281.00	-1.9	21,915	-0.01%
2024/04/22	16.1	284.56	17	284.00	282.50	-0.9	21,890	0.00%
2024/04/19	2.4	292.50	3.1	296.18	292.50	-0.7	21,857	0.00%
2024/04/18	8.1	302.38	6	305.17	302.00	2.1	21,884	0.01%
2024/04/17	13	307.19	11	304.27	308.00	2	22,149	0.01%
2024/04/16	30	302.82	30.1	302.82	302.00	-0.1	22,111	0.00%
2024/04/15	13.4	308.30	14	305.43	302.00	-0.6	22,218	0.00%
2024/04/12	13	321.15	7	319.14	318.00	6	22,071	0.03%
2024/04/11	10	318.30	12	321.92	320.50	-2	22,015	-0.01%
2024/04/10	27.5	330.93	10.7	339.61	320.00	16.8	21,964	0.08%
2024/04/09	20.3	338.52	11.7	339.56	335.00	8.7	21,664	0.04%
2024/04/08	5.1	330.86	26.5	332.72	340.00	-21.4	21,721	-0.10%
2024/04/03	8.5	315.16	0	0.00	317.50	8.5	21,494	0.04%
2024/04/02	6.6	314.12	6.1	314.62	317.00	0.5	21,370	0.00%
2024/04/01	3	317.83	3.1	319.99	318.50	-0.1	21,222	0.00%
2024/03/29	8.4	318.88	27.7	317.70	316.00	-19.3	21,146	-0.09%
2024/03/28	5.2	308.88	2	312.50	313.00	3.2	20,885	0.02%
2024/03/27	3.2	304.50	1	306.02	310.00	2.2	20,888	0.01%
2024/03/26	17.2	307.02	13	305.42	304.50	4.2	20,952	0.02%
2024/03/25	17.1	306.90	26	308.52	306.00	-8.9	20,978	-0.04%
2024/03/22	34.7	299.41	14	300.21	303.00	20.7	21,011	0.10%
2024/03/21	12.1	292.18	8	291.06	291.00	4.1	20,568	0.02%
2024/03/20	24.4	301.84	10.5	299.40	295.00	13.9	20,540	0.07%
2024/03/19	17.2	307.69	13.7	308.42	305.00	3.5	20,591	0.02%
2024/03/18	17	310.09	26	308.33	310.50	-9	20,605	-0.04%
2024/03/15	61.9	315.15	50	312.92	313.00	11.9	20,670	0.06%
2024/03/14	23.5	320.53	27.3	320.80	317.50	-3.9	20,584	-0.02%
2024/03/13	37.7	332.91	21.3	340.62	328.00	16.4	20,968	0.08%
2024/03/12	14.1	358.56	10.1	360.39	355.00	4.1	20,947	0.02%
2024/03/11	35.1	366.48	20.1	368.66	360.00	15	21,071	0.07%
2024/03/08	22.1	364.82	30.4	366.25	358.00	-8.4	20,879	-0.04%
2024/03/07	5.1	361.65	4.2	362.74	359.00	1	20,680	0.00%
2024/03/06	14.1	362.77	17	362.97	362.50	-2.9	20,673	-0.01%
2024/03/05	19	361.21	21.4	359.87	361.50	-2.4	20,875	-0.01%
2024/03/04	35.5	365.65	34	371.34	354.50	1.5	20,978	0.01%
2024/03/01	8.3	356.06	17.2	357.80	361.00	-8.8	20,553	-0.04%
2024/02/29	4.1	338.59	7.6	340.73	345.00	-3.6	20,268	-0.02%
2024/02/27	21.2	329.53	20.1	331.79	334.00	1.1	20,072	0.01%
2024/02/26	26.3	335.31	29	334.29	335.00	-2.7	20,034	-0.01%
2024/02/23	39.3	349.91	34.1	350.83	342.50	5.2	20,105	0.03%
2024/02/22	37.1	357.03	18	359.00	347.00	19.1	20,284	0.09%
2024/02/21	5.2	348.00	5	349.20	347.50	0.2	19,874	0.00%
2024/02/20	34.1	357.46	28.2	355.31	357.00	6	19,790	0.03%
2024/02/19	23.3	366.96	23.1	367.39	366.50	0.2	19,592	0.00%
2024/02/16	43.5	379.85	56.9	383.45	381.00	-13.4	19,637	-0.07%
2024/02/15	14.4	368.03	27.3	367.42	370.50	-12.9	19,260	-0.07%
2024/02/05	32.2	337.81	37.1	340.29	337.00	-4.9	18,948	-0.03%
2024/02/02	7.3	334.37	14.3	332.85	333.00	-7	18,947	-0.04%
2024/02/01	44.2	308.76	41.2	308.45	313.50	3	18,987	0.02%
2024/01/31	50.3	310.14	51	308.01	309.00	-0.7	19,098	0.00%
2024/01/30	29.3	304.95	30.3	303.31	305.00	-1.1	19,085	-0.01%
2024/01/29	2	291.75	12	290.13	295.00	-10	19,111	-0.05%
2024/01/26	15.1	285.83	12.1	284.94	284.00	3	19,311	0.02%
2024/01/25	15	293.53	11	295.27	292.00	4	19,532	0.02%
2024/01/24	15.1	293.67	23	294.15	293.50	-7.9	19,400	-0.04%
2024/01/23	18	292.64	14.4	293.36	291.00	3.6	19,559	0.02%
2024/01/22	21.3	290.83	26.3	294.02	297.50	-5	19,345	-0.03%
2024/01/19	16.2	269.15	27.3	266.81	270.50	-11.1	18,793	-0.06%
2024/01/18	13	257.12	13	256.00	256.00	0	18,715	0.00%
2024/01/17	17	262.00	10.2	263.00	257.00	6.8	18,829	0.04%
2024/01/16	10	261.50	11.3	262.04	261.50	-1.3	18,890	-0.01%
2024/01/15	0.1	262.50	0	0.00	260.50	0.1	19,056	0.00%
2024/01/12	12	262.04	14	263.18	262.00	-2	19,319	-0.01%
2024/01/11	10	263.00	30	258.25	263.00	-20	19,423	-0.10%
2024/01/10	11	247.86	2	249.00	247.50	9	19,718	0.05%
2024/01/09	11	250.50	18	252.78	252.00	-7	19,960	-0.04%
2024/01/08	3	244.97	0	0.00	241.50	3	19,988	0.02%
2024/01/05	2	245.25	1	247.50	243.00	1	20,430	0.00%
2024/01/04	11.4	249.12	11	248.14	247.00	0.4	20,781	0.00%
2024/01/03	20.1	249.76	15	248.00	247.50	5.1	21,367	0.02%
2024/01/02	22	254.20	3	253.17	255.00	19	21,383	0.09%
2023/12/29	5.2	267.29	5	267.40	266.00	0.2	21,203	0.00%
2023/12/28	2.3	265.85	17	265.50	265.50	-14.7	21,225	-0.07%
2023/12/27	1	266.00	0	0.00	264.00	1	21,380	0.00%
2023/12/25	10	263.50	17	263.97	263.50	-7	22,253	-0.03%
2023/12/22	1.1	264.18	1	259.04	259.00	0.1	22,547	0.00%
2023/12/21	11	261.64	15	262.20	262.00	-4	22,777	-0.02%
2023/12/20	12	261.38	16.2	261.57	261.50	-4.2	23,024	-0.02%
2023/12/19	2	255.75	2.2	257.30	260.00	-0.2	23,341	0.00%
2023/12/18	12	256.67	11	258.41	255.50	1	23,623	0.00%
2023/12/15	17	255.18	23	256.83	254.00	-6	24,052	-0.02%
2023/12/14	15.3	256.89	20	255.78	257.50	-4.7	24,102	-0.02%
2023/12/13	9.2	251.12	2	251.50	250.00	7.2	24,239	0.03%
2023/12/12	7	252.43	153	252.23	250.50	-146	24,357	-0.60%	大賣/鉅額交易
2023/12/11	9	254.50	2.1	257.05	251.50	6.9	24,544	0.03%
2023/12/08	184.3	264.12	202.1	266.89	258.50	-17.8	24,567	-0.07%	大買/大賣/
2023/12/07	39.2	253.52	28.1	254.56	259.50	11.1	24,442	0.05%
2023/12/06	22	242.84	20.4	241.82	243.50	1.6	24,601	0.01%
2023/12/05	4	231.75	0	0.00	228.50	4	24,768	0.02%
2023/12/04	14	240.00	91	240.04	236.00	-77	25,017	-0.31%
2023/12/01	8	246.63	2	247.00	246.00	6	25,087	0.02%
2023/11/30	3.4	247.69	13	246.54	250.00	-9.6	25,309	-0.04%
2023/11/29	3	242.83	28.2	243.35	243.50	-25.2	25,290	-0.10%
2023/11/28	1	234.00	3	234.17	235.00	-2	25,443	-0.01%
2023/11/27	2	232.25	4.2	232.21	230.00	-2.2	26,463	-0.01%
2023/11/24	3.1	232.11	3	236.00	232.00	0.1	26,978	0.00%
2023/11/22	24.6	235.38	7.3	234.19	233.50	17.3	27,809	0.06%
2023/11/21	22.5	241.47	30	241.28	244.00	-7.6	27,996	-0.03%
2023/11/20	5	230.00	5	232.00	233.00	0	28,514	0.00%
2023/11/17	3	230.67	0	0.00	230.50	3	28,784	0.01%
2023/11/16	7	231.93	7	232.50	233.00	0	29,414	0.00%
2023/11/15	6	233.50	15	237.03	228.50	-9	29,340	-0.03%
2023/11/14	4	227.13	13	228.04	229.50	-9	29,350	-0.03%
2023/11/13	207	230.87	202	225.53	225.50	5	29,605	0.02%	大買/大賣/
2023/11/10	119	228.47	85	223.66	230.50	34	29,695	0.11%	大買/
2023/11/09	230	233.11	25	230.68	231.00	205	29,822	0.69%	大買/鉅額交易
2023/11/08	14	224.46	12	226.58	224.50	2	29,683	0.01%
2023/11/07	38	219.00	32	218.28	220.50	6	29,783	0.02%
2023/11/06	25	216.94	37	216.92	220.00	-12	30,121	-0.04%
2023/11/03	14	223.18	10.2	223.36	220.50	3.8	30,274	0.01%
2023/11/02	6.2	230.86	5	233.00	226.50	1.2	30,540	0.00%
2023/11/01	6.1	218.48	8	218.31	221.00	-1.9	30,490	-0.01%
2023/10/31	13	225.42	8	220.81	217.50	5	30,708	0.02%
2023/10/30	6	233.17	0	0.00	232.50	6	30,679	0.02%
2023/10/27	9	236.22	14	235.29	235.50	-5	30,856	-0.02%
2023/10/26	13.1	233.84	7	232.36	232.00	6.1	31,051	0.02%
2023/10/25	5.1	246.12	6	246.92	245.50	-0.9	31,115	0.00%
2023/10/24	23	242.09	24	241.73	247.00	-1	31,257	0.00%
2023/10/23	20	241.83	19	241.58	239.00	1	31,608	0.00%
2023/10/20	32	237.36	19	240.03	241.50	13	32,203	0.04%
2023/10/19	17.1	244.61	17.1	244.60	243.00	0	32,573	0.00%
2023/10/18	23.7	255.36	32	253.92	246.00	-8.3	33,002	-0.03%
2023/10/17	15.4	266.05	12.4	266.52	261.50	3	32,569	0.01%
2023/10/16	6.1	266.53	8	269.06	265.50	-1.9	32,685	-0.01%
2023/10/13	28.7	276.24	23	271.20	271.00	5.7	33,080	0.02%
2023/10/12	31	285.39	23.3	283.99	284.50	7.8	32,909	0.02%
2023/10/11	25.3	293.54	20	290.05	274.00	5.3	33,130	0.02%
2023/10/06	9.5	289.87	12	291.25	289.50	-2.5	33,267	-0.01%
2023/10/05	11	289.18	10	287.50	288.00	1	33,634	0.00%
2023/10/04	28.3	285.49	25	286.58	287.50	3.3	33,823	0.01%
2023/10/03	16	291.47	15.2	291.78	290.00	0.8	34,036	0.00%
2023/10/02	26	292.94	21	294.43	290.00	5	34,069	0.01%
2023/09/28	19	288.47	15.1	284.53	281.50	3.9	33,874	0.01%
2023/09/27	21.1	279.06	23	280.22	284.50	-1.9	33,745	-0.01%
2023/09/26	7.1	279.76	8.1	279.58	275.50	-1	33,843	0.00%
2023/09/25	39.1	275.20	43	275.15	274.50	-3.9	33,822	-0.01%
2023/09/22	31	272.76	33.2	271.72	279.00	-2.2	33,668	-0.01%
2023/09/21	26.1	265.73	26.2	266.15	268.50	-0.1	33,359	0.00%
2023/09/20	24.2	266.23	22.4	259.97	263.50	1.8	33,008	0.01%
2023/09/19	28	257.23	28	256.25	253.50	0	32,760	0.00%
2023/09/18	21.6	261.25	20.1	260.01	260.00	1.5	32,765	0.00%
2023/09/15	7	273.57	5	271.80	271.50	2	32,493	0.01%
2023/09/14	14	275.29	12.1	277.38	278.00	1.9	32,446	0.01%
2023/09/13	30.3	266.90	29	266.84	267.50	1.3	32,186	0.00%
2023/09/12	22.1	274.10	19	276.24	270.50	3.1	32,289	0.01%
2023/09/11	20.8	294.26	20	297.33	279.50	0.8	32,135	0.00%
2023/09/08	24.1	313.20	19	315.26	307.50	5.1	31,678	0.02%
2023/09/07	3	304.00	1.1	309.82	314.50	1.9	31,645	0.01%
2023/09/06	3.2	308.19	7	313.64	306.50	-3.8	31,971	-0.01%
2023/09/05	12.1	311.14	5	310.50	311.00	7.1	32,151	0.02%
2023/09/04	10.6	321.61	25	315.74	316.00	-14.5	31,990	-0.05%
2023/09/01	16.3	333.99	5	337.30	323.00	11.3	32,027	0.04%
2023/08/31	28	344.59	23	346.11	341.00	5	31,778	0.02%
2023/08/30	12	365.25	12.7	367.69	354.00	-0.7	31,011	0.00%
2023/08/29	31	354.26	13.4	353.50	354.00	17.6	31,023	0.06%
2023/08/28	4	341.38	6.2	343.00	345.00	-2.2	30,750	-0.01%
2023/08/25	11.1	343.59	10.1	346.32	342.50	1	30,385	0.00%
2023/08/24	19.3	354.15	22.2	358.00	354.00	-2.9	30,075	-0.01%
2023/08/23	12	331.83	7	331.43	334.50	5	29,494	0.02%
2023/08/22	14.1	336.18	32.5	334.79	335.50	-18.4	30,070	-0.06%
2023/08/21	6.1	313.37	3	314.00	310.50	3.1	29,770	0.01%
2023/08/18	13	318.59	5.1	315.87	312.00	8	29,911	0.03%
2023/08/17	12	331.50	9	332.07	331.00	3	29,649	0.01%
2023/08/16	3.6	320.81	11.3	317.46	334.50	-7.7	29,316	-0.03%
2023/08/15	22	316.41	27.1	314.58	316.00	-5.1	29,189	-0.02%
2023/08/14	22.5	294.42	21	287.67	296.00	1.5	29,144	0.01%
2023/08/11	16.3	303.94	20.1	301.35	300.50	-3.7	29,103	-0.01%
2023/08/10	26.3	303.24	15	300.53	296.00	11.3	28,971	0.04%
2023/08/09	18.5	336.46	14	335.71	328.50	4.5	28,392	0.02%
2023/08/08	25	341.44	16.1	338.52	333.50	8.9	27,833	0.03%
2023/08/07	4	325.13	5	330.80	336.50	-1	27,317	0.00%
2023/08/04	2.1	310.48	8	305.63	306.00	-6	27,098	-0.02%
2023/08/02	21	309.64	14	304.11	297.00	7	26,783	0.03%
2023/08/01	6.1	316.63	8	314.69	319.00	-1.9	26,423	-0.01%
2023/07/31	76.3	325.82	37	317.35	314.00	39.3	26,171	0.15%
2023/07/28	15	340.50	19	341.79	347.50	-4	25,871	-0.02%
2023/07/27	28	333.48	10	334.40	332.00	18	25,518	0.07%
2023/07/26	48.2	339.51	30.3	336.98	333.00	17.9	25,212	0.07%
2023/07/25	28.3	368.99	24	366.10	352.50	4.3	24,586	0.02%
2023/07/24	20	337.00	23.1	338.29	354.50	-3.1	23,766	-0.01%
2023/07/21	20	313.65	22	316.14	322.50	-2	23,010	-0.01%
2023/07/20	15	303.53	20	302.28	305.00	-5	22,300	-0.02%
2023/07/19	17	309.74	10	304.25	298.50	7	22,068	0.03%
2023/07/18	50.1	295.93	27.2	303.58	312.50	22.9	21,625	0.11%
2023/07/17	15.2	294.57	12	294.38	293.50	3.2	20,944	0.02%
2023/07/14	31.1	291.36	31	293.39	296.00	0.1	20,668	0.00%
2023/07/13	16.4	317.67	10.2	318.80	295.50	6.2	20,034	0.03%
2023/07/12	15.2	293.64	17.4	295.80	304.00	-2.2	19,203	-0.01%
2023/07/11	11	277.32	12	277.00	276.50	-1	18,647	-0.01%
2023/07/10	11	272.00	9	270.00	273.50	2	18,304	0.01%
2023/07/07	8.1	259.04	12	261.95	261.00	-4	17,909	-0.02%
2023/07/06	11	267.23	9	264.33	264.00	2	17,667	0.01%
2023/07/05	33	263.71	32	265.42	265.00	1	17,349	0.01%
2023/07/04	3	264.00	13.1	256.52	272.50	-10.1	16,996	-0.06%
2023/07/03	9	247.96	10	248.35	248.00	-1	16,641	-0.01%
2023/06/30	11	230.82	17.1	237.55	243.50	-6.1	16,329	-0.04%
2023/06/29	14	232.89	15	233.10	233.00	-1	16,120	-0.01%
2023/06/28	17	234.50	13	232.15	227.00	4	15,875	0.03%
2023/06/27	14.2	238.40	17	233.65	233.00	-2.8	15,635	-0.02%
2023/06/26	16.3	249.57	5	247.60	243.50	11.3	15,298	0.07%
2023/06/21	14	256.86	15	258.73	260.00	-1	15,061	-0.01%
2023/06/20	17	254.82	18	256.58	256.00	-1	14,909	-0.01%
2023/06/19	12	250.83	12	252.54	252.50	0	14,742	0.00%
2023/06/16	6	251.50	13	254.64	254.50	-7	14,558	-0.05%
2023/06/15	7	245.93	2	250.00	246.00	5	14,123	0.04%
2023/06/14	5.1	243.69	6	242.08	242.50	-1	13,790	-0.01%
2023/06/13	16	244.31	36	245.35	245.00	-20	13,545	-0.15%
2023/06/12	17	247.15	8	247.00	243.00	9	13,144	0.07%
2023/06/09	22	230.43	23.1	234.92	240.50	-1.1	12,421	-0.01%
2023/06/08	4	220.38	7	221.36	219.00	-3	11,937	-0.03%
2023/06/07	38	221.86	14.2	221.45	224.50	23.8	11,744	0.20%
2023/06/06	0	0.00	1	209.00	209.00	-1	11,416	-0.01%
2023/06/05	4	207.63	5.2	209.54	211.50	-1.2	11,220	-0.01%
2023/06/02	13	204.38	14.6	203.97	203.00	-1.6	10,857	-0.01%
2023/06/01	8	189.06	11	187.09	190.50	-3	10,204	-0.03%
2023/05/31	1	187.00	5	184.60	186.50	-4	9,895	-0.04%
2023/05/30	5	186.80	3	187.17	184.50	2	9,695	0.02%
2023/05/29	11	187.45	6	185.08	186.00	5	9,462	0.05%
2023/05/26	26.1	187.32	25	188.76	185.00	1.1	9,012	0.01%
2023/05/25	4	179.50	6	178.67	180.00	-2	8,182	-0.02%
2023/05/24	4	164.50	3	163.67	165.00	1	7,686	0.01%
2023/05/23	2	160.00	1	160.50	160.00	1	7,391	0.01%
2023/05/22	1	163.00	3	161.83	161.50	-2	7,261	-0.03%
2023/05/19	3	162.33	14	160.93	164.00	-11	7,143	-0.15%
2023/05/18	6	158.08	4	155.88	159.50	2	6,904	0.03%
2023/05/17	9	148.44	6	149.83	149.50	3	6,508	0.05%
2023/05/16	4	142.38	7	144.36	144.50	-3	6,089	-0.05%
2023/05/15	2	136.25	0	0.00	135.50	2	5,715	0.03%
2023/05/12	0	0.00	2	140.25	139.00	-2	5,663	-0.04%
2023/05/11	1	139.00	1	140.50	141.00	0	5,621	0.00%
2023/05/10	0	0.00	10.3	136.84	139.50	-10.3	5,636	-0.18%
2023/05/09	7	138.43	5	139.50	139.00	2	5,615	0.04%
2023/05/05	1	137.00	1	137.00	137.00	0	5,671	0.00%
2023/05/04	0	0.00	2	136.00	136.00	-2	5,687	-0.04%
2023/05/02	8	134.56	1	136.00	135.00	7	5,777	0.12%
2023/04/28	1	132.00	0	0.00	131.00	1	5,875	0.02%
2023/04/26	0	0.00	3	129.33	129.00	-3	5,943	-0.05%
2023/04/25	0.1	129.00	0	0.00	129.00	0.1	5,983	0.00%
2023/04/21	1	132.00	0	0.00	132.00	1	6,020	0.02%
2023/04/19	1	132.50	1	135.00	134.50	0	6,132	0.00%
2023/04/18	0	0.00	2	136.00	135.50	-2	6,115	-0.03%
2023/04/14	1	134.00	0	0.00	134.50	1	6,224	0.02%
2023/04/13	0.3	132.55	10	132.40	132.00	-9.7	6,302	-0.15%
2023/04/12	2	135.50	2	136.50	136.50	0	6,266	0.00%
2023/04/11	1.1	137.31	4	136.50	135.50	-2.9	6,291	-0.05%
2023/04/10	0	0.00	4	134.00	136.50	-4	6,250	-0.06%
2023/04/07	8.1	136.41	1	134.00	134.00	7.1	6,227	0.11%
2023/04/06	2	135.50	3	137.00	138.00	-1	6,239	-0.02%
2023/03/31	9	132.78	0.1	133.00	133.50	8.9	6,146	0.14%
2023/03/30	2	133.50	6	133.17	133.00	-4	6,240	-0.06%
2023/03/29	1	129.00	1	130.00	130.00	0	6,253	0.00%
2023/03/28	0	0.00	1	126.49	128.00	-1	6,421	-0.02%
2023/03/27	1	128.00	1	127.50	128.00	0	6,570	0.00%
2023/03/24	1	128.50	4.1	128.85	129.00	-3.1	6,994	-0.04%
2023/03/23	2	123.99	2	124.25	126.00	0	7,530	0.00%
2023/03/22	3	123.33	3	122.00	123.50	0	7,667	0.00%
2023/03/21	0	0.00	0.2	120.00	120.00	-0.2	7,596	0.00%
2023/03/20	0	0.00	0.2	119.50	120.00	-0.2	7,621	0.00%
2023/03/17	3	118.00	1	118.00	118.50	2	7,610	0.03%
2023/03/16	1	120.00	2	120.25	119.50	-1	7,638	-0.01%
2023/03/15	0	0.00	2.4	120.85	119.00	-2.4	7,704	-0.03%
2023/03/09	0	0.00	2	119.50	119.00	-2	7,803	-0.03%
2023/03/07	0	0.00	1	120.00	119.50	-1	7,775	-0.01%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/03/03	0.1	118.50	0	0.00	119.00	0.1	8,044	0.00%
2023/03/02	2	118.25	0	0.00	120.00	2	8,078	0.02%
2023/03/01	1	118.50	0	0.00	120.50	1	8,133	0.01%
2023/02/24	1	120.50	0	0.00	119.00	1	8,196	0.01%
2023/02/23	0	0.00	1	121.00	120.50	-1	8,349	-0.01%
2023/02/21	0.1	116.00	1	116.50	116.50	-0.9	8,830	-0.01%
2023/02/20	0	0.00	2	116.75	116.50	-2	9,029	-0.02%
2023/02/17	1.2	118.88	10	118.00	117.50	-8.8	9,090	-0.10%
2023/02/16	0	0.00	2	121.25	121.00	-2	9,203	-0.02%
2023/02/14	0	0.00	1	119.50	119.00	-1	9,307	-0.01%
2023/02/13	2	117.75	0	0.00	117.50	2	9,392	0.02%
2023/02/09	1	118.00	0	0.00	117.00	1	9,760	0.01%
2023/02/08	2.1	119.79	3	122.00	120.00	-0.9	9,879	-0.01%
2023/02/07	0	0.00	6	119.50	119.50	-6	9,880	-0.06%
2023/02/06	0	114.50	0	0.00	116.00	0	9,766	0.00%
2023/02/03	2	114.75	0	0.00	114.50	2	9,695	0.02%
2023/02/02	0.1	117.00	0	0.00	118.00	0.1	9,613	0.00%
2023/01/31	15.5	117.99	4	119.38	115.50	11.5	9,642	0.12%
2023/01/30	7	117.36	6	119.33	119.50	1	9,570	0.01%
2023/01/17	0	113.50	0	0.00	114.00	0	9,451	0.00%
2023/01/16	1	113.50	2	115.00	113.50	-1	9,558	-0.01%
2023/01/13	1	114.00	2	113.75	114.00	-1	9,583	-0.01%
2023/01/11	0	0.00	11.1	113.59	114.50	-11.1	10,011	-0.11%
2023/01/10	0	0.00	3	114.33	114.50	-3	10,444	-0.03%
2023/01/09	1	113.50	2.1	113.02	113.50	-1.1	10,464	-0.01%
2023/01/06	1	112.00	1	112.00	112.00	0	10,450	0.00%
2023/01/05	2	112.00	2	112.25	110.50	0	10,448	0.00%
2023/01/04	2.1	109.57	18	111.44	112.00	-15.9	10,370	-0.15%
2023/01/03	2	109.50	10	110.35	111.00	-8	10,354	-0.08%
2022/12/30	1	107.50	0	0.00	106.50	1	10,334	0.01%
2022/12/29	3	104.00	6	107.00	107.50	-3	10,358	-0.03%
2022/12/28	3	105.00	0	0.00	105.50	3	10,389	0.03%
2022/12/27	10	105.90	0	0.00	106.00	10	10,486	0.10%
2022/12/26	1	108.00	4	108.13	105.00	-3	10,496	-0.03%
2022/12/22	0	0.00	3	104.00	105.00	-3	10,577	-0.03%
2022/12/21	2	100.75	1	102.00	101.00	1	10,486	0.01%
2022/12/20	5	101.40	2	101.00	100.00	3	10,440	0.03%
2022/12/19	4	103.75	3	104.50	103.00	1	10,318	0.01%
2022/12/16	20	108.28	2	109.75	107.00	18	10,187	0.18%
2022/12/15	9	113.39	46.4	115.61	114.00	-37.4	9,893	-0.38%
2022/12/14	2.4	106.71	10	105.75	107.00	-7.7	9,425	-0.08%
2022/12/13	1	102.50	1	104.50	102.50	0	9,380	0.00%
2022/12/09	1	101.50	0	0.00	102.50	1	9,695	0.01%
2022/12/08	7	101.29	3	104.00	102.50	4	9,983	0.04%
2022/12/07	5	100.08	2	100.75	101.00	3	10,046	0.03%
2022/12/06	9	104.28	0	0.00	103.50	9	10,246	0.09%
2022/12/05	4	109.00	1	108.50	108.00	3	10,310	0.03%
2022/12/02	6	111.00	4	111.00	111.00	2	10,365	0.02%
2022/12/01	3	112.00	10	111.25	112.50	-7	10,376	-0.07%
2022/11/30	5	108.60	0	0.00	108.00	5	10,259	0.05%
2022/11/28	0	0.00	5	108.50	108.50	-5	10,151	-0.05%
2022/11/25	6.1	109.88	9	110.06	107.50	-2.9	10,102	-0.03%
2022/11/24	1	106.00	1	106.00	107.00	0	9,830	0.00%
2022/11/23	4	105.63	0	0.00	105.50	4	9,809	0.04%
2022/11/22	5	106.80	0	0.00	107.00	5	9,772	0.05%
2022/11/21	5	109.40	2	109.25	108.00	3	9,725	0.03%
2022/11/18	4	109.75	30	111.38	113.00	-26	9,512	-0.27%
2022/11/17	5	107.00	15	105.43	107.00	-10	9,089	-0.11%
2022/11/16	1	104.00	4	102.50	104.00	-3	8,886	-0.03%
2022/11/15	4	98.83	0	0.00	99.00	4	8,682	0.05%
2022/11/14	3	99.00	1	100.00	100.50	2	8,649	0.02%
2022/11/11	0	0.00	9	102.50	101.00	-9	8,571	-0.10%
2022/11/10	2	99.80	0	0.00	100.50	2	8,519	0.02%
2022/11/09	2	101.50	3	101.67	102.50	-1	8,495	-0.01%
2022/11/08	4	102.25	7	102.29	101.00	-3	8,550	-0.04%
2022/11/07	16	100.58	12	101.13	102.00	4	8,528	0.05%
2022/11/04	11	96.46	12	96.41	96.80	-1	8,287	-0.01%
2022/11/03	2	93.90	14	94.56	95.10	-12	8,107	-0.15%
2022/10/31	1	92.50	1	93.00	92.50	0	8,003	0.00%
2022/10/28	6	91.95	6	93.87	92.50	0	8,131	0.00%
2022/10/27	2	92.80	1	92.10	93.00	1	8,161	0.01%
2022/10/26	4	91.88	19	91.91	91.30	-15	8,133	-0.18%
2022/10/25	6	90.08	6	90.17	90.20	0	8,121	0.00%
2022/10/24	2	91.55	2	91.40	90.00	0	8,135	0.00%
2022/10/20	11	90.01	0	0.00	90.00	11	8,092	0.14%
2022/10/19	18	90.37	23	91.10	91.60	-5	8,056	-0.06%
2022/10/18	10	88.79	23	90.48	89.30	-13	7,844	-0.17%
2022/10/17	11	81.50	11	80.08	83.10	0	7,549	0.00%
2022/10/14	2	84.25	0	0.00	82.10	2	7,581	0.03%
2022/10/12	1	83.30	1	82.20	82.70	0	7,919	0.00%
2022/10/11	1	83.70	0	0.00	82.90	1	7,973	0.01%
2022/10/07	12	85.50	0	0.00	84.80	12	7,914	0.15%
2022/10/06	3	89.00	3	88.90	89.00	0	7,802	0.00%
2022/10/04	1	90.40	3	90.40	90.70	-2	7,749	-0.03%
2022/09/30	3	88.00	0	0.00	88.30	3	7,713	0.04%
2022/09/27	1	88.40	1	88.60	89.00	0	7,667	0.00%
2022/09/26	6	90.10	0	0.00	89.20	6	7,668	0.08%
2022/09/23	2	92.35	5	92.96	92.20	-3	7,904	-0.04%
2022/09/22	4	90.83	10.1	92.75	93.00	-6.1	7,956	-0.08%
2022/09/21	7	91.11	0	0.00	90.00	7	7,830	0.09%
2022/09/20	6.1	93.26	1.1	93.32	93.20	5	7,646	0.07%
2022/09/19	8	95.63	4.4	95.35	95.30	3.6	7,475	0.05%
2022/09/16	9	95.00	6	94.77	93.70	3	7,292	0.04%
2022/09/15	10.1	94.03	23	95.30	95.50	-12.9	7,172	-0.18%
2022/09/14	9	91.66	6.1	92.09	91.00	2.9	6,920	0.04%
2022/09/13	17.4	94.48	26.2	93.59	92.90	-8.8	6,768	-0.13%
2022/09/12	0	0.00	15.1	90.51	91.10	-15.1	6,573	-0.23%
2022/09/08	0	0.00	10.1	84.80	86.20	-10.1	6,484	-0.16%
2022/09/06	1.1	81.25	0	0.00	81.20	1.1	6,615	0.02%
2022/09/05	10	83.80	0	0.00	83.50	10	6,663	0.15%
2022/09/02	0	0.00	11	85.23	85.10	-11	6,708	-0.16%
2022/09/01	11	84.08	0	0.00	83.90	11	6,762	0.16%
2022/08/31	0	0.00	2.1	86.00	85.90	-2.1	6,740	-0.03%
2022/08/29	3	84.03	0	0.00	84.80	3	6,829	0.04%
2022/08/26	0	0.00	2.2	86.81	87.00	-2.2	6,799	-0.03%
2022/08/25	0	0.00	3	85.00	85.70	-3	6,768	-0.04%
2022/08/24	0	0.00	1	84.10	83.50	-1	6,749	-0.01%
2022/08/23	2	83.70	1	83.90	83.50	1	6,791	0.01%
2022/08/22	2.2	85.51	0	0.00	85.00	2.2	6,893	0.03%
2022/08/19	1	87.00	1	87.50	87.10	0	6,903	0.00%
2022/08/18	1	86.40	3	86.33	86.90	-2	6,890	-0.03%
2022/08/17	1	85.10	1	85.10	85.30	0	6,838	0.00%
2022/08/16	2	84.40	2	83.80	83.60	0	6,825	0.00%
2022/08/15	1	85.10	3	85.07	85.20	-2	6,797	-0.03%
2022/08/12	3	81.43	0	0.00	82.80	3	6,669	0.04%
2022/08/11	2.1	80.79	0	0.00	80.30	2.1	6,549	0.03%
2022/08/09	1	78.70	0	0.00	79.90	1	6,553	0.02%
2022/08/08	1	79.50	0	0.00	79.70	1	6,590	0.02%
2022/08/05	0.2	80.74	0	0.00	80.60	0.2	6,588	0.00%
2022/08/04	1	80.00	0	0.00	79.60	1	6,598	0.02%
2022/08/03	2.1	92.17	4	92.20	92.30	-1.9	6,507	-0.03%
2022/08/02	0.2	92.23	2	92.10	92.20	-1.8	6,427	-0.03%
2022/08/01	8.1	92.65	2	92.55	93.30	6.1	6,343	0.10%
2022/07/28	2	90.75	1	92.20	90.70	1	6,307	0.02%
2022/07/27	1	88.80	0	0.00	91.00	1	6,285	0.02%
2022/07/26	13	91.73	11	90.10	89.80	2	6,222	0.03%
2022/07/25	5	93.50	5	93.70	94.00	0	6,130	0.00%
2022/07/22	5	95.74	4	95.80	95.30	1	6,050	0.02%
2022/07/21	6	97.08	2	96.65	97.90	4	5,927	0.07%
2022/07/20	3	96.07	4	96.60	96.80	-1	5,880	-0.02%
2022/07/19	7	94.46	3	93.80	93.80	4	5,812	0.07%
2022/07/18	4	90.95	6	90.63	91.80	-2	5,674	-0.04%
2022/07/15	1	87.30	4	87.55	87.40	-3	5,653	-0.05%
2022/07/14	0	0.00	1	87.40	87.40	-1	5,744	-0.02%
2022/07/13	1	86.10	2	86.00	86.00	-1	5,840	-0.02%
2022/07/12	5	84.38	0	0.00	83.40	5	5,872	0.09%
2022/07/11	2	87.50	0	0.00	87.50	2	5,853	0.03%
2022/07/08	0	0.00	5	88.52	89.30	-5	5,914	-0.08%
2022/07/07	1	85.50	0	0.00	86.70	1	5,950	0.02%
2022/07/05	0	0.00	3	85.83	86.20	-3	6,044	-0.05%
2022/07/04	0	0.00	2	82.85	83.40	-2	6,076	-0.03%
2022/07/01	5	82.06	0	0.00	81.50	5	6,107	0.08%
2022/06/30	9	89.89	0	0.00	88.70	9	5,859	0.15%
2022/06/29	11	91.36	5	92.00	92.00	6	5,812	0.10%
2022/06/28	16	93.46	0	0.00	93.00	16	5,798	0.28%
2022/06/27	0	0.00	10	95.10	95.30	-10	5,842	-0.17%
2022/06/24	10	93.00	10	93.95	94.10	0	5,882	0.00%
2022/06/23	10	92.10	21	92.91	92.30	-11	5,883	-0.19%
2022/06/22	6	92.58	0	0.00	92.10	6	5,892	0.10%
2022/06/21	1	95.50	1	95.40	96.50	0	5,892	0.00%
2022/06/20	10	94.33	17	94.55	93.90	-7	5,958	-0.12%
2022/06/17	8	98.40	6	96.80	98.00	2	6,056	0.03%
2022/06/16	1	99.10	1	99.60	98.80	0	6,177	0.00%
2022/06/15	11	101.00	0	0.00	100.00	11	6,163	0.18%
2022/06/14	2.1	103.00	7	102.93	104.00	-4.9	6,154	-0.08%
2022/06/13	4	105.63	0	0.00	106.00	4	6,167	0.06%
2022/06/10	4	109.75	1	109.50	109.50	3	6,272	0.05%
2022/06/08	0	115.00	2	115.75	114.50	-2	6,731	-0.03%
2022/06/07	0	0.00	3	113.33	114.00	-3	6,811	-0.04%
2022/06/06	1	110.50	2	111.25	110.50	-1	6,889	-0.01%
2022/05/31	10	112.20	1	113.00	113.00	9	7,306	0.12%
2022/05/30	1	112.50	3	112.67	112.50	-2	7,376	-0.03%
2022/05/27	0	0.00	1	108.50	108.00	-1	7,348	-0.01%
2022/05/26	11	105.18	0	0.00	105.00	11	7,523	0.15%
2022/05/25	0	0.00	3	105.67	105.50	-3	7,686	-0.04%
2022/05/24	8	104.94	2	104.75	104.50	6	7,831	0.08%
2022/05/23	2	106.00	0	0.00	105.50	2	7,936	0.03%
2022/05/20	5	107.30	0	0.00	107.00	5	8,155	0.06%
2022/05/19	2	108.00	1	108.00	109.00	1	8,269	0.01%
2022/05/18	0	0.00	3	110.33	110.50	-3	8,338	-0.04%
2022/05/17	0	0.00	1	109.00	108.50	-1	8,414	-0.01%
2022/05/16	12	107.96	2	110.00	107.50	10	8,507	0.12%
2022/05/11	4	106.50	5	106.00	106.00	-1	8,893	-0.01%
2022/05/10	2	107.00	2	109.50	110.00	0	8,902	0.00%
2022/05/06	4	111.13	0	0.00	111.50	4	9,231	0.04%
2022/05/05	3	116.00	1	114.50	114.50	2	9,365	0.02%
2022/05/04	0	0.00	3	114.83	115.00	-3	9,416	-0.03%
2022/05/03	2	109.00	7	110.14	111.00	-5	9,440	-0.05%
2022/04/29	3	108.67	2	112.00	108.50	1	9,485	0.01%
2022/04/28	1	107.00	0	0.00	108.00	1	9,529	0.01%
2022/04/27	1	105.00	3	106.17	107.50	-2	9,616	-0.02%
2022/04/26	2	107.75	22	109.64	108.50	-20	9,599	-0.21%
2022/04/25	7	108.21	3	108.50	107.00	4	9,596	0.04%
2022/04/22	13	113.42	11.5	114.59	111.50	1.5	9,530	0.02%
2022/04/21	5	114.50	0	0.00	113.50	5	9,544	0.05%
2022/04/20	2	113.50	12	115.54	116.00	-10	9,565	-0.10%
2022/04/19	17	113.03	79	113.68	113.50	-62	9,539	-0.65%
2022/04/18	2	111.50	85	112.79	111.00	-83	9,657	-0.86%
2022/04/15	47	112.55	2	114.00	112.50	45	9,847	0.46%
2022/04/14	5	115.20	4	116.63	114.50	1	10,028	0.01%
2022/04/13	115	115.82	1	115.50	116.00	114	10,073	1.13%	大買/鉅額交易
2022/04/12	15	117.17	8	118.44	117.00	7	10,092	0.07%
2022/04/11	8	120.63	3	123.00	119.50	5	10,188	0.05%
2022/04/08	9	122.39	2	122.50	122.50	7	10,174	0.07%
2022/04/07	6	125.25	7	126.50	122.50	-1	10,113	-0.01%
2022/04/06	2	128.00	0	0.00	127.50	2	10,048	0.02%
2022/04/01	1	127.00	2	129.25	130.50	-1	10,021	-0.01%
2022/03/31	1	130.50	0	0.00	130.00	1	10,067	0.01%
2022/03/30	3	129.50	0	0.00	130.00	3	10,111	0.03%
2022/03/28	1	128.50	0	0.00	131.50	1	10,345	0.01%
2022/03/25	2	129.75	4.3	130.70	130.50	-2.3	10,598	-0.02%
2022/03/24	5	129.10	1	130.00	129.50	4	10,745	0.04%
2022/03/23	1	129.50	1	129.00	129.00	0	10,883	0.00%
2022/03/22	2	126.25	1.3	126.19	128.50	0.7	11,334	0.01%
2022/03/21	12	133.21	7	131.71	131.00	5	11,369	0.04%
2022/03/18	1	128.50	4	129.63	130.50	-3	11,535	-0.03%
2022/03/17	7	130.86	3	131.67	130.50	4	12,011	0.03%
2022/03/16	3	127.83	1	128.00	127.00	2	12,303	0.02%
2022/03/15	6.1	127.33	2	127.50	126.00	4.1	12,771	0.03%
2022/03/14	9.8	129.13	6	129.50	130.50	3.8	13,145	0.03%
2022/03/11	9.1	132.96	6	133.25	133.00	3.1	13,092	0.02%
2022/03/10	4	139.63	6	140.83	138.50	-2	13,162	-0.02%
2022/03/09	3	135.67	0	0.00	136.00	3	13,254	0.02%
2022/03/08	2.2	136.05	1	139.50	135.50	1.2	13,304	0.01%
2022/03/07	6.2	140.17	0	0.00	139.50	6.2	13,326	0.05%
2022/03/03	2	148.25	0	0.00	148.50	2	13,403	0.01%
2022/03/02	3	145.00	17.1	145.39	146.00	-14.1	13,442	-0.10%
2022/03/01	4.1	145.24	0	0.00	145.50	4.1	13,445	0.03%
2022/02/25	6	142.00	5	139.80	140.00	1	13,345	0.01%
2022/02/24	13	142.81	0	0.00	141.00	13	13,363	0.10%
2022/02/23	4	143.25	5	144.70	148.00	-1	13,405	-0.01%
2022/02/22	4	141.00	4	144.13	140.00	0	13,560	0.00%
2022/02/21	1	148.00	4	148.50	147.50	-3	13,689	-0.02%
2022/02/18	5	151.60	0	0.00	152.50	5	13,886	0.04%
2022/02/17	2.2	151.52	4	153.00	152.50	-1.8	14,252	-0.01%
2022/02/16	21	153.40	20	150.50	151.50	1	14,789	0.01%
2022/02/15	11	150.45	15.1	149.24	149.50	-4.1	15,392	-0.03%
2022/02/14	0.1	145.00	0.1	145.50	143.50	0	15,733	0.00%
2022/02/11	8	148.81	1	152.00	148.00	7	16,225	0.04%
2022/02/10	4	150.25	3	151.33	150.00	1	16,909	0.01%
2022/02/09	1	151.00	0	0.00	152.50	1	17,851	0.01%
2022/02/08	2	151.75	7	150.86	152.50	-5	18,397	-0.03%
2022/02/07	0.1	144.50	11	145.14	146.00	-10.9	18,438	-0.06%
2022/01/26	5	138.30	1	137.00	137.50	4	18,851	0.02%
2022/01/25	0.2	140.50	3	140.50	142.00	-2.8	19,252	-0.01%
2022/01/24	1	137.00	2	137.75	140.00	-1	19,863	-0.01%
2022/01/21	0	0.00	0.5	141.50	141.00	-0.5	20,164	0.00%
2022/01/20	4	142.38	2	145.75	142.00	2	20,174	0.01%
2022/01/18	0.5	144.50	1	145.50	143.00	-0.5	20,268	0.00%
2022/01/17	11	140.36	12	140.25	140.50	-1	20,318	0.00%
2022/01/14	4	137.13	1	138.50	138.50	3	20,520	0.01%
2022/01/11	7	142.71	0	0.00	141.00	7	21,319	0.03%
2022/01/10	11	144.09	20	143.98	149.00	-9	21,764	-0.04%
2022/01/07	13	148.12	2	147.50	147.50	11	21,736	0.05%
2022/01/05	0	0.00	2	154.50	154.00	-2	22,262	-0.01%
2022/01/04	6.2	152.94	0	0.00	152.50	6.2	23,353	0.03%
2022/01/03	4	154.88	2	157.00	156.50	2	24,034	0.01%
2021/12/30	3	153.17	1	155.00	155.50	2	24,047	0.01%
2021/12/29	2.2	154.27	0	0.00	154.00	2.2	24,031	0.01%
2021/12/28	1	155.50	2	156.00	156.50	-1	24,030	0.00%
2021/12/27	2	156.50	0	0.00	155.00	2	24,009	0.01%
2021/12/24	2	154.25	1	154.50	156.00	1	23,957	0.00%
2021/12/23	1	156.00	1	157.50	155.00	0	23,949	0.00%
2021/12/22	1	157.00	2	157.00	157.00	-1	23,896	0.00%
2021/12/21	4	153.63	5.4	151.96	155.00	-1.4	23,739	-0.01%
2021/12/20	8.1	156.97	12	157.08	153.50	-3.9	23,512	-0.02%
2021/12/17	6	155.00	10	154.50	154.50	-4	23,365	-0.02%
2021/12/16	28.3	159.05	29	160.10	158.00	-0.7	23,232	0.00%
2021/12/15	2	153.50	5	153.60	152.50	-3	22,701	-0.01%
2021/12/14	14	154.11	3	153.50	151.50	11	22,456	0.05%
2021/12/13	42.5	159.51	42	158.88	160.00	0.5	22,105	0.00%
2021/12/10	6	150.08	10	151.10	152.50	-4	21,555	-0.02%
2021/12/09	26	146.08	29.1	145.59	148.00	-3.1	21,107	-0.01%
2021/12/08	6	141.08	9	139.56	142.50	-3	20,581	-0.01%
2021/12/07	6.1	132.92	0.1	133.50	132.50	6	20,071	0.03%
2021/12/06	7	134.79	3	135.17	134.50	4	19,908	0.02%
2021/12/03	3.1	139.69	25	139.72	141.00	-21.9	19,687	-0.11%
2021/12/02	4	136.50	2	139.00	136.50	2	19,627	0.01%
2021/12/01	3	137.17	3.2	138.79	139.00	-0.2	19,526	0.00%
2021/11/30	8	137.44	3	137.33	136.00	5	19,466	0.03%
2021/11/29	6	129.33	15	131.27	132.00	-9	19,444	-0.05%
2021/11/26	2.1	134.22	1	135.50	135.00	1.1	19,377	0.01%
2021/11/25	2	134.25	1	135.50	134.00	1	19,277	0.01%
2021/11/24	0	0.00	0.1	134.00	134.00	-0.1	19,241	0.00%
2021/11/23	0.1	134.00	1	135.00	134.50	-1	19,141	0.00%
2021/11/22	5.1	138.22	5	137.60	138.00	0.1	18,983	0.00%
2021/11/19	3	141.00	3	142.50	141.00	0	18,878	0.00%
2021/11/18	5.1	140.69	2	145.50	138.50	3.1	18,774	0.02%
2021/11/17	11.1	138.64	10	140.20	143.00	1.1	18,459	0.01%
2021/11/16	19.2	139.09	18.2	140.50	140.50	1	18,248	0.01%
2021/11/15	14	138.32	120.1	139.98	136.00	-106.1	17,904	-0.59%	大賣/鉅額交易
2021/11/12	26	133.40	25	134.84	135.50	1	17,418	0.01%
2021/11/11	13	139.77	4	139.13	137.00	9	16,805	0.05%
2021/11/10	15.1	138.50	21	138.50	139.00	-5.9	16,617	-0.04%
2021/11/09	170.1	137.41	176	137.80	136.50	-5.9	16,104	-0.04%	大買/大賣/
2021/11/08	91.1	133.09	89	133.37	133.50	2.1	15,262	0.01%
2021/11/05	28	126.41	23	125.96	124.00	5	14,409	0.03%
2021/11/04	78	123.08	16	123.34	121.00	62	13,781	0.45%
2021/11/03	35	121.41	18	122.83	123.00	17	13,598	0.13%
2021/11/02	10	119.85	13	121.08	118.50	-3	13,020	-0.02%
2021/11/01	28.1	117.40	22	118.82	119.50	6.2	12,583	0.05%
2021/10/29	1	112.00	30.5	111.24	112.50	-29.5	11,904	-0.25%
2021/10/28	0	0.00	3	107.50	107.50	-3	11,594	-0.03%
2021/10/27	0	0.00	3	107.17	108.00	-3	11,525	-0.03%
2021/10/26	27	107.50	4	106.50	105.50	23	11,465	0.20%
2021/10/25	2	104.25	4	104.50	104.00	-2	11,395	-0.02%
2021/10/22	5	106.80	10	105.75	105.00	-5	11,377	-0.04%
2021/10/21	142	113.26	128	115.54	106.50	14	11,294	0.12%	大買/大賣/
2021/10/20	0	0.00	25	109.88	110.00	-25	10,860	-0.23%
2021/10/19	35	108.64	17	109.44	110.00	18	10,784	0.17%
2021/10/18	49	109.95	55	110.36	107.00	-6	10,665	-0.06%
2021/10/15	5	106.10	18.5	106.55	107.00	-13.5	10,137	-0.13%
2021/10/14	8.5	105.35	4.5	104.33	104.50	4	9,964	0.04%
2021/10/13	8.5	105.35	18.2	105.05	107.00	-9.7	9,776	-0.10%
2021/10/12	64	105.39	64.1	103.84	105.00	-0.1	9,222	0.00%
2021/10/08	118	94.61	128	95.10	100.50	-10	8,078	-0.12%	大買/大賣/
2021/10/07	0	0.00	8	91.80	91.80	-8	7,290	-0.11%
2021/10/06	0	0.00	90	84.94	83.50	-90	7,296	-1.23%
2021/10/05	1	83.90	263	84.12	84.90	-262	7,486	-3.50%	大賣/鉅額交易
2021/10/04	3	85.70	9	85.87	84.80	-6	7,591	-0.08%
2021/10/01	158	85.66	0	0.00	86.00	158	7,741	2.04%	大買/鉅額交易
2021/09/30	75	86.63	0	0.00	86.80	75	7,810	0.96%
2021/09/29	123	86.72	0	0.00	86.90	123	7,877	1.56%	大買/鉅額交易
2021/09/28	5	89.70	0	0.00	89.70	5	7,928	0.06%
2021/09/24	1	92.60	0	0.00	92.10	1	7,949	0.01%
2021/09/23	1	92.20	0	0.00	93.00	1	7,945	0.01%
2021/09/22	0	0.00	1.3	90.87	91.00	-1.3	7,995	-0.02%
2021/09/16	1	89.30	1	91.00	90.90	0	8,304	0.00%
2021/09/15	2.1	89.49	0	0.00	89.00	2.1	8,329	0.03%
2021/09/14	1.1	89.96	0	0.00	90.20	1.1	8,458	0.01%
2021/09/13	2	90.15	8	91.10	90.10	-6	8,842	-0.07%
2021/09/07	3	92.40	0	0.00	91.30	3	9,625	0.03%
2021/09/06	3	91.50	6	91.48	90.70	-3	9,556	-0.03%
2021/09/03	1.1	89.65	2	89.90	90.20	-0.9	9,531	-0.01%
2021/09/02	5	90.88	0	0.00	88.80	5	9,559	0.05%
2021/09/01	0.1	91.50	2	88.10	91.50	-1.9	9,567	-0.02%
2021/08/30	5	85.74	1	85.50	85.30	4	9,551	0.04%
2021/08/27	1	86.20	0	0.00	86.30	1	9,540	0.01%
2021/08/26	2	86.25	1	87.30	86.00	1	9,584	0.01%
2021/08/25	1	85.20	1	86.60	87.20	0	9,663	0.00%
2021/08/24	11.1	87.06	1	86.00	86.20	10.1	9,735	0.10%
2021/08/23	2	83.20	0	0.00	83.20	2	9,652	0.02%
2021/08/19	0	0.00	1	83.70	83.10	-1	9,724	-0.01%
2021/08/18	2	86.00	0	0.00	86.40	2	9,819	0.02%
2021/08/17	1	88.30	0	0.00	85.60	1	10,014	0.01%
2021/08/16	5	87.68	0	0.00	88.10	5	10,070	0.05%
2021/08/13	1	92.70	0	0.00	92.50	1	10,272	0.01%
2021/08/12	1	91.80	1	91.30	94.60	0	10,641	0.00%
2021/08/11	4	95.20	4	94.03	92.80	0	10,843	0.00%
2021/08/10	0	0.00	1	98.00	97.60	-1	11,111	-0.01%
2021/08/09	1	100.00	5	100.34	99.10	-4	11,543	-0.03%
2021/08/06	1	98.20	0	0.00	97.90	1	11,848	0.01%
2021/08/05	4	97.13	1	97.00	97.20	3	12,496	0.02%
2021/08/04	1	98.70	0.1	99.40	99.30	1	12,478	0.01%
2021/08/03	0	0.00	2	98.60	98.50	-2	12,714	-0.02%
2021/08/02	1	99.90	0	0.00	99.50	1	13,015	0.01%
2021/07/30	1	99.60	0	0.00	100.00	1	13,181	0.01%
2021/07/29	3	98.97	0	0.00	98.80	3	13,315	0.02%
2021/07/28	1	99.90	1	99.50	99.50	0	13,431	0.00%
2021/07/27	16	104.09	14	102.93	101.00	2	13,611	0.01%
2021/07/26	2	101.75	3	101.67	101.00	-1	13,723	-0.01%
2021/07/23	3	97.00	2	97.00	97.00	1	13,571	0.01%
2021/07/22	2	98.50	0	0.00	97.30	2	13,652	0.01%
2021/07/21	2	97.75	1.1	96.01	96.10	0.9	13,730	0.01%
2021/07/20	2	99.25	2	99.00	98.90	0	13,774	0.00%
2021/07/19	5	99.34	1.2	99.33	100.00	3.8	13,920	0.03%
2021/07/16	1	97.10	1	98.00	97.80	0	13,929	0.00%
2021/07/15	12	97.13	0	0.00	97.40	12	13,973	0.09%
2021/07/14	0.1	97.60	1	95.80	95.30	-1	14,038	-0.01%
2021/07/13	0	0.00	2	98.30	97.20	-2	14,178	-0.01%
2021/07/12	4	99.50	5	98.50	97.60	-1	14,447	-0.01%
2021/07/09	12	102.33	1	102.00	101.00	11	14,393	0.08%
2021/07/08	5	106.30	1	105.50	105.50	4	14,472	0.03%
2021/07/07	3	111.67	0	0.00	113.00	3	14,399	0.02%
2021/07/06	3	112.67	6	112.42	112.50	-3	14,384	-0.02%
2021/07/05	2	111.50	4	109.75	111.50	-2	14,430	-0.01%
2021/07/02	1.1	106.59	0	0.00	107.00	1.1	14,340	0.01%
2021/06/30	2.5	106.80	1	107.50	107.50	1.5	14,348	0.01%
2021/06/29	4.8	108.02	0	0.00	106.50	4.8	14,334	0.03%
2021/06/28	0	0.00	3	107.50	110.00	-3	14,388	-0.02%
2021/06/25	8	109.19	1	109.00	108.50	7	14,245	0.05%
2021/06/24	3	111.50	7	112.50	112.00	-4	14,121	-0.03%
2021/06/23	6.1	111.50	4	111.38	110.50	2.1	14,188	0.01%
2021/06/22	13.5	113.72	13	112.12	111.00	0.5	14,126	0.00%
2021/06/21	11.1	119.32	7	119.36	118.00	4.1	13,793	0.03%
2021/06/18	50.1	122.40	38.2	122.31	125.00	11.9	13,541	0.09%
2021/06/17	0	0.00	10	115.05	116.00	-10	13,286	-0.08%
2021/06/16	2	113.25	1	113.00	112.00	1	13,203	0.01%
2021/06/15	2	112.00	0	0.00	112.50	2	13,380	0.01%
2021/06/11	0	0.00	1.2	113.17	111.00	-1.2	13,419	-0.01%
2021/06/10	0	0.00	0.2	114.00	114.00	-0.2	13,623	0.00%
2021/06/09	5.5	113.32	4	113.00	113.50	1.5	13,743	0.01%
2021/06/08	2	113.50	0	0.00	110.50	2	13,739	0.01%
2021/06/07	1	111.50	0	0.00	111.50	1	13,982	0.01%
2021/06/04	0.2	112.50	0.1	113.00	112.00	0.1	14,326	0.00%
2021/06/03	1	113.50	3	112.50	114.00	-2	14,526	-0.01%
2021/06/02	6	110.83	10	110.40	110.00	-4	14,698	-0.03%
2021/06/01	8	113.88	9.2	114.45	113.50	-1.2	14,626	-0.01%
2021/05/31	5	109.40	2	110.25	110.00	3	14,522	0.02%
2021/05/28	11.1	108.55	21	108.02	108.00	-9.9	14,490	-0.07%
2021/05/27	11	103.59	13.2	105.42	105.00	-2.2	14,401	-0.02%
2021/05/26	18.3	104.75	13	103.62	103.00	5.3	14,398	0.04%
2021/05/25	16	102.69	15.8	104.22	106.00	0.2	14,306	0.00%
2021/05/24	19.1	97.68	63	98.05	99.10	-43.9	14,150	-0.31%
2021/05/21	69.4	98.94	27	98.60	99.60	42.4	14,500	0.29%
2021/05/20	333.6	104.54	1,044	102.01	102.00	-710.4	14,231	-4.99%	大買/大賣/鉅額交易
2021/05/19	82	112.79	7	114.36	113.00	75	13,924	0.54%
2021/05/18	426	112.22	10	113.00	115.00	416	13,880	3.00%	大買/鉅額交易
2021/05/17	253	106.17	11	105.45	106.50	242	13,825	1.75%	大買/鉅額交易
2021/05/14	15	101.37	17	103.09	100.00	-2	13,398	-0.01%
2021/05/13	31	94.54	36	94.41	97.20	-5	13,010	-0.04%
2021/05/12	2	104.00	0	0.00	104.00	2	12,347	0.02%
2021/05/11	10.2	117.90	5	115.80	115.50	5.2	12,296	0.04%
2021/05/10	16	125.88	27.5	127.92	128.00	-11.5	12,100	-0.10%
2021/05/07	14	120.54	10	121.55	122.00	4	11,789	0.03%
2021/05/06	11.5	123.22	5.1	119.10	120.00	6.4	11,685	0.05%
2021/05/05	5	126.00	0	0.00	123.50	5	11,554	0.04%
2021/05/04	19	124.29	24	120.48	121.50	-5	11,406	-0.04%
2021/05/03	6	127.75	11	128.95	125.00	-5	11,245	-0.04%
2021/04/29	9	120.28	4	121.50	123.00	5	11,012	0.05%
2021/04/28	5.1	119.78	4	119.00	120.50	1.1	10,953	0.01%
2021/04/27	4	116.00	11	117.23	119.00	-7	10,947	-0.06%
2021/04/26	12	112.42	29.2	112.78	117.00	-17.2	10,762	-0.16%
2021/04/23	23	108.13	6	109.75	111.00	17	10,613	0.16%
2021/04/22	0	0.00	1	104.50	104.00	-1	10,485	-0.01%
2021/04/21	3	107.17	1	106.50	106.50	2	10,433	0.02%
2021/04/20	3	107.00	1	107.00	108.00	2	10,536	0.02%
2021/04/19	20.2	108.78	21	109.52	110.00	-0.9	10,499	-0.01%
2021/04/16	14	113.89	10	116.10	115.50	4	10,319	0.04%
2021/04/15	15	107.93	13.1	108.30	108.00	1.9	10,045	0.02%
2021/04/14	5	105.00	3.1	105.04	107.50	1.9	9,963	0.02%
2021/04/13	2	101.75	0	0.00	101.50	2	9,837	0.02%
2021/04/12	3	106.67	2	104.50	104.00	1	9,844	0.01%
2021/04/09	1	100.50	2	102.00	102.00	-1	9,781	-0.01%
2021/04/06	0	0.00	4	100.48	99.60	-4	9,614	-0.04%
2021/04/01	9	99.02	6	98.48	98.60	3	9,580	0.03%
2021/03/31	2	97.25	4	99.40	99.80	-2	9,513	-0.02%
2021/03/29	5	97.30	5	96.94	97.50	0	9,386	0.00%
2021/03/26	0	0.00	6	96.17	97.30	-6	9,390	-0.06%
2021/03/25	5	94.00	0	0.00	94.80	5	9,360	0.05%
2021/03/24	2	96.90	2	97.90	95.80	0	9,397	0.00%
2021/03/23	3	95.53	1	95.90	96.70	2	9,391	0.02%
2021/03/22	2	97.40	0.5	97.26	97.10	1.5	9,377	0.02%
2021/03/19	5	95.80	5	96.42	96.80	0	9,286	0.00%
2021/03/18	1.1	96.00	8	97.14	96.20	-6.9	9,267	-0.07%
2021/03/17	6	94.87	3	93.90	93.70	3	9,111	0.03%
2021/03/16	12	93.58	13	94.31	95.50	-1	9,134	-0.01%
2021/03/15	3	94.10	7	96.17	94.70	-4	9,070	-0.04%
2021/03/12	18.2	94.17	14	93.70	93.50	4.2	9,105	0.05%
2021/03/11	10.5	95.09	10	95.19	95.80	0.5	9,014	0.01%
2021/03/10	22	91.12	33	92.41	92.40	-11	8,729	-0.13%
2021/03/09	17	89.07	37.4	90.23	90.60	-20.4	8,454	-0.24%
2021/03/08	2	88.70	6.6	88.06	87.40	-4.6	8,222	-0.06%
2021/03/05	4.2	84.37	0	0.00	85.40	4.2	8,024	0.05%
2021/03/04	0	0.00	1	85.20	85.00	-1	8,003	-0.01%
2021/03/03	3	84.33	8	85.30	84.60	-5	8,022	-0.06%
2021/03/02	2.6	86.43	8	86.14	85.30	-5.4	7,980	-0.07%
2021/02/26	5	86.70	1	86.60	87.00	4	7,937	0.05%
2021/02/25	8	87.91	15	88.33	88.00	-7	7,912	-0.09%
2021/02/24	1.2	89.35	0	0.00	88.20	1.2	8,013	0.01%
2021/02/23	26	91.60	65	89.97	90.20	-39	8,056	-0.48%
2021/02/22	49	86.71	1	87.40	87.80	48	7,612	0.63%
2021/02/19	18	83.67	6	85.03	85.00	12	7,414	0.16%
2021/02/18	4	84.93	52	84.52	85.30	-48	7,308	-0.66%
2021/02/17	53.1	83.81	21.2	83.68	85.10	31.9	7,090	0.45%
2021/02/05	10	79.30	12.1	79.75	79.10	-2.1	6,712	-0.03%
2021/02/04	2	78.00	10	78.70	77.00	-8	6,653	-0.12%
2021/02/03	0.1	78.50	0	0.00	78.70	0.1	6,657	0.00%
2021/02/02	0	0.00	2	77.90	78.10	-2	6,707	-0.03%
2021/02/01	2	76.70	0.1	78.20	77.20	1.9	6,705	0.03%
2021/01/29	0.1	80.00	0	0.00	78.90	0.1	6,681	0.00%
2021/01/28	1	79.40	0	0.00	78.90	1	6,647	0.02%
2021/01/26	1.2	79.61	1	80.60	79.60	0.2	6,558	0.00%
2021/01/25	0	0.00	7	79.67	80.60	-7	6,531	-0.11%
2021/01/22	0	0.00	7	77.81	78.60	-7	6,476	-0.11%
2021/01/21	10	76.37	1	76.40	76.10	9	6,645	0.14%
2021/01/20	9	77.70	0	0.00	76.00	9	7,126	0.13%
2021/01/15	3	80.30	2	79.50	79.90	1	6,970	0.01%
2021/01/14	0	0.00	1	81.50	80.60	-1	6,955	-0.01%
2021/01/13	4	80.70	9	80.54	81.30	-5	6,921	-0.07%
2021/01/12	3	79.00	6	79.67	79.00	-3	6,807	-0.04%
2021/01/11	5	78.32	4	78.80	79.20	1	6,749	0.01%
2021/01/08	5	78.80	1	78.50	79.10	4	6,695	0.06%
2021/01/07	1	76.80	1	78.20	78.20	0	6,626	0.00%
2021/01/06	0	0.00	16	77.70	77.80	-16	6,613	-0.24%
2021/01/04	0	0.00	1	78.10	78.50	-1	6,500	-0.02%
2020/12/30	0	0.00	9	77.40	77.90	-9	6,474	-0.14%
2020/12/29	2	77.05	0	0.00	77.30	2	6,531	0.03%
2020/12/25	0	0.00	2	76.40	76.60	-2	6,659	-0.03%
2020/12/24	1	77.00	0	0.00	76.20	1	6,847	0.01%
2020/12/23	1	76.60	1	76.90	76.30	0	6,908	0.00%
2020/12/22	5	78.14	3	77.80	76.60	2	7,019	0.03%
2020/12/21	4	78.45	0	0.00	78.50	4	7,021	0.06%
2020/12/18	1	80.50	3	80.77	80.40	-2	6,925	-0.03%
2020/12/17	0	0.00	2	79.40	79.60	-2	6,819	-0.03%
2020/12/16	9	78.30	0	0.00	78.80	9	6,773	0.13%
2020/12/15	0	0.00	2	78.15	77.60	-2	6,734	-0.03%
2020/12/11	9	77.67	2	77.55	76.90	7	6,681	0.10%
2020/12/10	0	0.00	1	79.60	78.30	-1	6,647	-0.02%
2020/12/09	9	80.14	4	80.50	80.00	5	6,642	0.08%
2020/12/08	4	83.35	0	0.00	81.80	4	6,544	0.06%
2020/12/07	2	79.50	2	79.70	81.10	0	6,359	0.00%
2020/12/04	17	80.12	0	0.00	80.10	17	6,429	0.26%
2020/12/03	0	0.00	7	80.67	80.60	-7	6,484	-0.11%
2020/12/02	1	79.30	1	79.00	78.90	0	6,501	0.00%
2020/11/25	1	78.50	0	0.00	78.50	1	7,231	0.01%
2020/11/24	3	78.27	0	0.00	78.10	3	7,298	0.04%
2020/11/23	5	80.24	3	80.47	79.90	2	7,265	0.03%
2020/11/20	7	79.73	29.3	78.38	79.50	-22.3	7,224	-0.31%
2020/11/19	5	75.72	5	76.54	75.60	0	7,241	0.00%
2020/11/18	12	75.24	7	76.00	75.10	5	7,279	0.07%
2020/11/17	4	74.75	1	74.60	74.70	3	7,387	0.04%
2020/11/16	7	74.20	8	75.04	73.90	-1	7,636	-0.01%
2020/11/11	2	72.00	2	73.10	73.10	0	8,871	0.00%
2020/11/09	2	73.00	0	0.00	73.80	2	9,208	0.02%
2020/11/06	1	73.20	0	0.00	72.70	1	9,255	0.01%
2020/11/05	1	72.40	0	0.00	72.00	1	9,277	0.01%
2020/11/03	0	0.00	1	71.70	71.60	-1	9,392	-0.01%
2020/11/02	2	70.65	4	71.65	71.70	-2	9,475	-0.02%
2020/10/29	18	70.51	20	70.34	71.30	-2	9,498	-0.02%
2020/10/28	21	73.40	59	72.02	71.90	-38	9,376	-0.41%
2020/10/27	0	0.00	1	79.10	79.80	-1	8,963	-0.01%
2020/10/26	1	80.10	0	0.00	79.90	1	9,037	0.01%
2020/10/23	0	0.00	1	79.60	79.10	-1	9,172	-0.01%
2020/10/22	3	79.23	1	78.90	78.90	2	9,317	0.02%
2020/10/21	0	0.00	1	79.10	78.70	-1	9,496	-0.01%
2020/10/20	1	79.30	0	0.00	79.40	1	10,003	0.01%
2020/10/19	0	0.00	4	77.90	77.90	-4	10,231	-0.04%
2020/10/15	3	78.33	0	0.00	77.50	3	10,417	0.03%
2020/10/14	1	79.10	0	0.00	79.00	1	10,478	0.01%
2020/10/12	0	0.00	1	76.90	76.00	-1	10,497	-0.01%
2020/10/08	4	77.50	0	0.00	77.20	4	10,629	0.04%
2020/10/06	1	76.60	0	0.00	76.70	1	11,080	0.01%
2020/09/30	5	75.24	2	75.80	75.50	3	11,254	0.03%
2020/09/29	26	77.63	25	76.72	76.30	1	11,275	0.01%
2020/09/28	0	0.00	3	80.20	80.60	-3	11,179	-0.03%
2020/09/25	10	75.80	11	75.39	75.40	-1	11,178	-0.01%
2020/09/24	0	0.00	2	80.10	77.60	-2	11,240	-0.02%
2020/09/22	3	81.20	0	0.00	80.80	3	11,511	0.03%
2020/09/21	1	82.30	0	0.00	82.10	1	11,596	0.01%
2020/09/18	1	82.00	0	0.00	82.30	1	11,651	0.01%
2020/09/17	0	0.00	12	81.48	81.30	-12	11,768	-0.10%
2020/09/16	42	83.00	48	82.33	80.90	-6	11,997	-0.05%
2020/09/15	5	81.40	0	0.00	81.30	5	12,148	0.04%
2020/09/14	2	81.50	0	0.00	80.60	2	12,192	0.02%
2020/09/11	12	79.13	13	78.03	79.20	-1	12,108	-0.01%
2020/09/10	55	79.16	49	78.35	77.60	6	12,109	0.05%
2020/09/09	17	78.91	17	78.05	79.10	0	12,167	0.00%
2020/09/08	53	78.12	47	79.62	77.60	6	12,117	0.05%
2020/09/07	46	80.24	37	81.37	79.10	9	12,086	0.07%
2020/09/04	2	82.45	1	83.00	82.80	1	12,063	0.01%
2020/09/03	49	85.16	53	83.63	85.10	-4	12,021	-0.03%
2020/09/02	55	84.19	45	86.69	82.60	10	11,870	0.08%
2020/09/01	39	85.79	39	86.11	85.70	0	12,056	0.00%
2020/08/31	9	84.90	9	86.93	84.90	0	12,498	0.00%
2020/08/28	35	87.16	35	89.32	86.20	0	12,528	0.00%
2020/08/27	0	0.00	3	88.37	89.70	-3	12,491	-0.02%
2020/08/26	33	89.02	31	90.19	88.30	2	12,498	0.02%
2020/08/25	19	88.99	34	90.29	91.50	-15	12,417	-0.12%
2020/08/24	8	84.33	7	84.90	86.60	1	12,271	0.01%
2020/08/21	33	85.86	33	85.72	85.30	0	12,308	0.00%
2020/08/20	46	87.06	60	87.23	83.50	-14	12,342	-0.11%
2020/08/19	83	91.57	81	90.48	88.80	2	12,143	0.02%
2020/08/18	72	91.36	59	91.57	91.40	13	11,859	0.11%
2020/08/17	46	89.98	26	86.81	86.50	20	11,437	0.17%
2020/08/14	30	84.11	26	84.78	85.50	4	11,215	0.04%
2020/08/13	2	83.55	1	84.00	84.00	1	11,144	0.01%
2020/08/10	10	81.78	2	81.80	80.10	8	11,944	0.07%
2020/08/07	34	83.84	42	82.84	82.40	-8	12,239	-0.07%
2020/08/06	34	83.16	45	82.76	82.50	-11	12,885	-0.09%
2020/08/05	13	84.39	12	85.33	85.50	1	13,069	0.01%
2020/08/04	7	83.37	4	83.90	84.60	3	13,077	0.02%
2020/08/03	1	82.50	2	82.10	82.50	-1	13,113	-0.01%
2020/07/31	7	84.41	7	84.51	84.00	0	13,029	0.00%
2020/07/30	3	85.17	5	85.50	86.50	-2	12,979	-0.02%
2020/07/29	12	85.38	17	85.82	83.60	-5	12,920	-0.04%
2020/07/28	15	83.96	17	84.99	84.40	-2	12,794	-0.02%
2020/07/27	29	84.26	29	84.74	84.70	0	12,699	0.00%
2020/07/24	59	83.33	45	82.62	82.40	14	12,506	0.11%
2020/07/23	2	78.90	13	77.99	78.70	-11	12,017	-0.09%
2020/07/22	2	75.70	0	0.00	75.30	2	11,727	0.02%
2020/07/21	0	0.00	1	75.60	74.40	-1	11,633	-0.01%
2020/07/20	0	0.00	1	73.00	73.90	-1	11,496	-0.01%
2020/07/16	1	72.00	4	71.90	72.10	-3	11,417	-0.03%
2020/07/15	5	71.90	1	72.30	72.00	4	11,392	0.04%
2020/07/14	1	73.70	19	73.57	73.70	-18	11,340	-0.16%
2020/07/13	34	74.44	19	74.47	72.10	15	11,228	0.13%
2020/07/10	4	72.40	2	72.40	72.00	2	11,055	0.02%
2020/07/09	0	0.00	1	71.00	70.80	-1	11,008	-0.01%
2020/07/08	14	71.75	11	71.85	71.40	3	10,907	0.03%
2020/07/07	3	71.63	0	0.00	70.50	3	10,759	0.03%
2020/07/06	5	71.40	13	71.05	71.70	-8	10,716	-0.07%
2020/07/03	17	70.12	1	70.00	70.30	16	10,669	0.15%
2020/07/02	8	66.99	10	68.72	69.30	-2	10,545	-0.02%
2020/07/01	0	0.00	11	67.82	68.10	-11	10,512	-0.10%
2020/06/30	0	0.00	1	65.20	65.50	-1	10,615	-0.01%
2020/06/24	7	66.06	2	66.10	65.40	5	10,793	0.05%
2020/06/23	8	65.58	10	66.33	66.90	-2	10,835	-0.02%
2020/06/22	5	64.46	16	65.78	65.10	-11	10,675	-0.10%
2020/06/19	3	63.13	0	0.00	63.00	3	10,546	0.03%
2020/06/18	1	64.60	5	64.38	64.80	-4	10,482	-0.04%
2020/06/17	13	65.41	0	0.00	64.50	13	10,439	0.12%
2020/06/16	1	63.80	16	64.52	64.90	-15	10,415	-0.14%
2020/06/15	6	63.50	7	63.90	62.30	-1	10,383	-0.01%
2020/06/12	6	61.72	3	62.80	63.00	3	10,376	0.03%
2020/06/11	7	62.50	2	62.70	61.70	5	10,349	0.05%
2020/06/10	1	63.10	0	0.00	63.60	1	10,243	0.01%
2020/06/09	11	63.58	8	64.19	63.50	3	10,246	0.03%
2020/06/08	16	66.68	11	67.00	64.30	5	10,178	0.05%
2020/06/05	13	66.25	26	67.31	69.10	-13	9,742	-0.13%
2020/06/04	9	62.70	10	62.87	62.90	-1	9,343	-0.01%
2020/06/03	1	62.30	6	62.10	62.40	-5	9,305	-0.05%
2020/06/02	12	61.37	0	0.00	61.80	12	9,274	0.13%
2020/06/01	0	0.00	1	61.50	61.60	-1	9,252	-0.01%
2020/05/29	2	59.05	0	0.00	59.00	2	9,246	0.02%
2020/05/28	3	59.83	3	60.40	59.60	0	9,175	0.00%
2020/05/27	4	62.10	1	64.10	61.30	3	9,125	0.03%
2020/05/26	3	62.67	2	63.00	63.50	1	9,047	0.01%
2020/05/25	0	0.00	1	63.00	63.10	-1	9,010	-0.01%
2020/05/22	2	61.75	1	62.40	61.40	1	8,966	0.01%
2020/05/21	2	63.45	6	63.57	63.50	-4	8,986	-0.04%
2020/05/20	4	62.58	6	62.90	62.60	-2	9,153	-0.02%
2020/05/19	9	63.82	9	63.18	62.60	0	9,248	0.00%
2020/05/18	9	62.53	10	62.12	62.00	-1	9,321	-0.01%
2020/05/15	35	60.80	36	61.71	62.40	-1	9,073	-0.01%
2020/05/14	12	59.73	8	60.41	58.90	4	8,670	0.05%
2020/05/13	17	58.91	18	58.42	59.50	-1	8,548	-0.01%
2020/05/12	7	54.84	1	54.70	55.80	6	8,300	0.07%
2020/05/11	1	52.80	0	0.00	53.10	1	8,239	0.01%
2020/05/08	0	0.00	4	52.03	52.00	-4	8,525	-0.05%
2020/05/07	0	0.00	1	50.50	51.20	-1	8,832	-0.01%
2020/05/06	3	50.63	5	50.52	50.30	-2	8,852	-0.02%
2020/05/05	3	50.93	0	0.00	51.10	3	8,853	0.03%
2020/05/04	0	0.00	2	51.80	51.20	-2	8,888	-0.02%
2020/04/30	4	52.20	0	0.00	52.00	4	8,884	0.05%
2020/04/29	5	51.58	14	51.71	51.80	-9	8,872	-0.10%
2020/04/28	7	51.96	1	51.50	52.20	6	8,850	0.07%
2020/04/27	0	0.00	1	52.90	52.90	-1	8,901	-0.01%
2020/04/23	2	52.05	0	0.00	52.40	2	9,098	0.02%
2020/04/22	8	51.25	8	51.55	51.70	0	9,145	0.00%
2020/04/21	4	52.90	0	0.00	52.10	4	9,078	0.04%
2020/04/20	0	0.00	4	54.30	54.50	-4	9,017	-0.04%
2020/04/17	3	54.07	3	53.80	53.20	0	8,961	0.00%
2020/04/16	5	53.46	8	54.11	54.00	-3	8,864	-0.03%
2020/04/15	13	52.81	13	53.58	54.00	0	8,778	0.00%
2020/04/14	3	52.30	3	52.20	53.00	0	8,667	0.00%
2020/04/10	0	0.00	2	51.00	50.90	-2	8,574	-0.02%
2020/04/09	0	0.00	26	50.79	50.50	-26	8,580	-0.30%
2020/04/08	1	51.10	5	51.00	51.20	-4	8,555	-0.05%
2020/04/07	4	51.85	17	52.76	51.70	-13	8,548	-0.15%
2020/04/06	37	52.16	15	52.11	52.40	22	8,511	0.26%
2020/04/01	11	51.82	15	52.26	52.50	-4	8,404	-0.05%
2020/03/31	30	49.48	30	49.72	51.00	0	8,180	0.00%
2020/03/30	17	46.82	13	47.00	46.85	4	7,938	0.05%
2020/03/27	14	46.56	10	47.14	46.85	4	7,876	0.05%
2020/03/26	16	43.97	8	43.37	44.20	8	7,753	0.10%
2020/03/25	2	41.00	13	42.04	43.60	-11	7,689	-0.14%
2020/03/24	4	39.85	3	39.38	39.65	1	7,664	0.01%
2020/03/23	3	38.72	1	39.30	38.25	2	7,848	0.03%
2020/03/20	5	41.05	11	40.86	40.50	-6	7,849	-0.08%
2020/03/19	9	37.58	4	38.00	38.15	5	7,824	0.06%
2020/03/18	11	41.84	4	41.05	40.00	7	7,764	0.09%
2020/03/16	1	45.05	0	0.00	43.75	1	7,611	0.01%
2020/03/13	1	43.55	1	45.00	45.00	0	7,560	0.00%
2020/03/12	4	47.70	0	0.00	47.55	4	7,448	0.05%
2020/03/11	1	49.40	1	50.40	49.40	0	7,319	0.00%
2020/03/10	1	49.00	0	0.00	49.60	1	7,263	0.01%
2020/03/09	6	51.22	0	0.00	50.10	6	7,117	0.08%
2020/03/05	0	0.00	5	52.60	52.60	-5	6,992	-0.07%
2020/03/04	6	51.88	4	51.65	51.90	2	6,967	0.03%
2020/03/03	3	52.63	1	52.80	52.60	2	6,897	0.03%
2020/03/02	6	50.97	17	52.77	52.20	-11	6,841	-0.16%
2020/02/27	0	0.00	1.1	52.38	52.10	-1.1	6,759	-0.02%
2020/02/26	6	54.07	6	54.25	53.90	0	6,686	0.00%
2020/02/25	2	54.70	3	54.57	54.40	-1	6,672	-0.01%
2020/02/24	0.1	55.40	61	55.00	55.30	-60.9	6,702	-0.91%
2020/02/21	46	55.59	38	55.92	54.90	8	6,633	0.12%
2020/02/20	50	57.77	57	56.95	58.00	-7	6,321	-0.11%
2020/02/19	19	59.07	16	59.46	57.70	3	6,154	0.05%
2020/02/18	0	0.00	2.1	58.10	58.30	-2.1	6,006	-0.03%
2020/02/17	10	59.18	9	58.77	58.70	1	5,922	0.02%
2020/02/14	18	58.69	16	59.13	58.90	2	5,789	0.03%
2020/02/13	49	58.92	41.6	58.99	59.00	7.4	5,527	0.13%
2020/02/12	10	56.20	11	56.09	56.00	-1	5,085	-0.02%
2020/02/11	16.1	55.68	21	55.28	55.80	-4.9	4,882	-0.10%
2020/02/10	12.6	53.69	12	53.93	54.30	0.6	4,523	0.01%
2020/02/07	4	52.20	0	0.00	51.90	4	4,220	0.09%
2020/02/03	1	50.40	0	0.00	51.10	1	4,300	0.02%
2020/01/31	4	51.30	21	51.04	51.20	-17	4,330	-0.39%
2020/01/20	0	0.00	3	52.17	52.20	-3	4,395	-0.07%
2020/01/17	0	0.00	3	51.83	51.90	-3	4,311	-0.07%
2020/01/16	1	51.30	6	51.45	51.20	-5	4,218	-0.12%
2020/01/14	0	0.00	2	50.40	50.60	-2	4,289	-0.05%
2020/01/09	3	50.20	3	50.30	50.20	0	4,397	0.00%
2020/01/08	0	0.00	5	50.30	50.30	-5	4,419	-0.11%
2020/01/03	0	0.00	1	50.20	50.20	-1	4,428	-0.02%
2020/01/02	2	50.10	0	0.00	50.00	2	4,433	0.05%
2019/12/30	3	50.20	0	0.00	50.10	3	4,382	0.07%
2019/12/26	5	50.60	0	0.00	50.70	5	4,383	0.11%
2019/12/25	1	51.20	0	0.00	51.50	1	4,386	0.02%
2019/12/23	1	51.50	0	0.00	50.90	1	4,519	0.02%
2019/12/20	0	0.00	1	52.40	52.00	-1	4,684	-0.02%
2019/12/19	0	0.00	1	53.10	52.40	-1	4,869	-0.02%
2019/12/18	0	0.00	3.1	52.98	52.70	-3.1	4,889	-0.06%
2019/12/16	1	51.00	5	51.00	51.20	-4	4,757	-0.08%
2019/12/13	0	0.00	1	51.60	51.10	-1	4,738	-0.02%
2019/12/11	1	51.00	0	0.00	50.80	1	4,746	0.02%
2019/12/06	5	51.00	0	0.00	50.50	5	4,915	0.10%
2019/11/29	1	50.40	0	0.00	50.30	1	5,368	0.02%
2019/11/28	1	50.80	1	50.80	50.80	0	5,511	0.00%
2019/11/27	2	51.40	0	0.00	51.30	2	5,545	0.04%
2019/11/26	1	51.30	1	51.20	51.40	0	5,572	0.00%
2019/11/25	2	51.40	0	0.00	51.40	2	5,592	0.04%
2019/11/22	1	52.00	4	51.90	52.00	-3	5,657	-0.05%
2019/11/20	0.1	51.20	0	0.00	51.10	0.1	5,795	0.00%
2019/11/19	0	0.00	12	50.77	50.80	-12	5,872	-0.20%
2019/11/18	1	49.50	12	50.08	50.40	-11	6,032	-0.18%
2019/11/15	13	49.43	0	0.00	49.05	13	6,428	0.20%
2019/11/14	11	49.29	0	0.00	49.40	11	6,653	0.17%
2019/11/13	5	50.08	0	0.00	49.95	5	6,828	0.07%
2019/11/12	1	51.50	10	51.30	51.30	-9	6,907	-0.13%
2019/11/11	1	51.20	1	51.60	51.30	0	7,085	0.00%
2019/11/08	1	51.10	2	51.40	51.20	-1	7,213	-0.01%
2019/11/07	20	51.40	21	51.11	51.10	-1	7,432	-0.01%
2019/11/06	2	52.05	0	0.00	51.90	2	7,483	0.03%
2019/11/05	12	52.93	1	52.50	52.60	11	7,449	0.15%
2019/11/04	2	52.30	4	51.88	52.30	-2	7,357	-0.03%
2019/11/01	0	0.00	6	51.00	51.20	-6	7,285	-0.08%
2019/10/30	5	50.80	1	51.20	50.70	4	7,389	0.05%
2019/10/28	7	51.84	9	51.60	51.50	-2	7,324	-0.03%
2019/10/25	0	0.00	1	50.20	50.50	-1	7,221	-0.01%
2019/10/22	1	49.30	0	0.00	50.00	1	7,270	0.01%
2019/10/21	3	49.40	0	0.00	49.30	3	7,251	0.04%
2019/10/17	3	48.73	7	48.91	49.30	-4	7,309	-0.05%
2019/10/16	1	49.20	0	0.00	49.20	1	7,294	0.01%
2019/10/15	0	0.00	3	49.45	49.35	-3	7,321	-0.04%
2019/10/09	6	49.43	0	0.00	49.35	6	7,571	0.08%
2019/10/08	0	0.00	15	49.75	49.70	-15	7,693	-0.19%
2019/10/04	2	51.10	0	0.00	50.20	2	7,807	0.03%
2019/10/03	1	49.55	1	50.20	50.20	0	7,897	0.00%
2019/10/02	1	50.10	4	50.35	50.10	-3	7,934	-0.04%
2019/10/01	21	49.33	0	0.00	49.45	21	7,976	0.26%
2019/09/27	6	49.78	2	49.95	49.65	4	8,032	0.05%
2019/09/26	0	0.00	2	51.75	51.10	-2	8,010	-0.02%
2019/09/25	2	53.70	1	52.00	51.80	1	8,066	0.01%
2019/09/24	3	53.03	3	53.10	53.90	0	7,979	0.00%
2019/09/23	0	0.00	3	51.87	52.30	-3	7,952	-0.04%
2019/09/20	1	51.40	0	0.00	51.10	1	8,281	0.01%
2019/09/18	0	0.00	0	51.40	51.10	0	8,555	0.00%
2019/09/16	5	51.90	1	51.70	51.70	4	8,714	0.05%
2019/09/10	0	0.00	1	53.10	53.30	-1	8,828	-0.01%
2019/09/09	2	53.00	4	53.40	53.30	-2	8,780	-0.02%
2019/09/06	1	52.50	4	52.40	52.40	-3	8,627	-0.03%
2019/09/05	4	51.88	27	52.21	52.40	-23	8,571	-0.27%
2019/09/04	6	50.93	0	0.00	50.70	6	8,444	0.07%
2019/09/03	2	51.50	2	51.30	51.30	0	8,423	0.00%
2019/09/02	10	51.04	4	51.40	51.40	6	8,407	0.07%
2019/08/30	4	53.15	1	52.80	52.80	3	8,226	0.04%
2019/08/29	1	53.20	30	52.60	52.60	-29	8,179	-0.35%
2019/08/28	0	0.00	10	52.70	53.00	-10	8,140	-0.12%
2019/08/27	11	52.45	1	53.50	52.20	10	8,115	0.12%
2019/08/26	0	0.00	9	53.06	52.70	-9	8,061	-0.11%
2019/08/23	2	53.10	16	53.00	53.00	-14	7,872	-0.18%
2019/08/22	0	0.00	6	53.10	53.30	-6	7,829	-0.08%
2019/08/21	3	53.30	25	53.22	53.10	-22	7,731	-0.28%
2019/08/20	9	51.74	11	52.52	52.80	-2	7,524	-0.03%
2019/08/19	6	50.70	5	50.56	50.80	1	7,070	0.01%
2019/08/16	0	0.00	5	48.88	49.60	-5	6,718	-0.07%
2019/08/15	2	46.50	0	0.00	46.30	2	6,506	0.03%
2019/08/14	12	49.78	11	48.40	48.20	1	6,395	0.02%
2019/08/13	0	0.00	10	49.30	49.40	-10	6,243	-0.16%
2019/08/12	0	0.00	12	49.07	49.45	-12	6,127	-0.20%
2019/08/08	1	47.00	4	47.10	46.80	-3	5,960	-0.05%
2019/08/06	0	0.00	4	46.10	46.50	-4	5,914	-0.07%
2019/08/05	4	45.00	0	0.00	45.60	4	5,859	0.07%
2019/08/02	20	45.49	0	0.00	45.20	20	5,864	0.34%
2019/08/01	4	45.70	5	45.55	45.55	-1	5,812	-0.02%
2019/07/31	4	47.00	0	0.00	46.80	4	5,744	0.07%
2019/07/30	5	48.40	0	0.00	47.30	5	5,716	0.09%
2019/07/29	10	48.17	0	0.00	48.30	10	5,732	0.17%
2019/07/26	0	0.00	4	48.58	48.70	-4	5,685	-0.07%
2019/07/25	12	48.68	0	0.00	48.75	12	5,664	0.21%
2019/07/24	2	49.30	4	49.25	48.90	-2	5,604	-0.04%
2019/07/23	1	49.00	0	0.00	49.00	1	5,588	0.02%
2019/07/22	2	48.20	0	0.00	48.35	2	5,537	0.04%
2019/07/19	25	48.12	12	48.17	48.20	13	5,577	0.23%
2019/07/17	9	48.78	3	49.10	48.90	6	5,448	0.11%
2019/07/15	5	49.99	0	0.00	49.90	5	5,272	0.09%
2019/07/12	9	53.42	0	0.00	53.50	9	5,095	0.18%
2019/07/11	5	52.92	0	0.00	52.80	5	5,063	0.10%
2019/07/10	1	52.30	10	52.60	52.50	-9	5,002	-0.18%
2019/07/09	20	53.38	0.2	52.30	52.30	19.8	4,972	0.40%
2019/07/05	1	55.40	1	54.50	54.70	0	4,867	0.00%
2019/07/04	7	54.80	5	55.52	54.60	2	4,792	0.04%
2019/07/02	3	53.00	4	54.20	54.20	-1	4,750	-0.02%
2019/06/28	1.1	52.11	1	52.30	53.20	0.1	4,739	0.00%
2019/06/27	12	52.51	32	53.00	53.40	-20	4,581	-0.44%
2019/06/26	2.1	49.26	20	49.52	50.00	-17.9	4,170	-0.43%
2019/06/25	4	47.05	11	48.00	47.75	-7	3,984	-0.18%
2019/06/24	4	46.70	0	0.00	46.90	4	3,885	0.10%
2019/06/21	2	46.75	4	47.01	46.40	-2	3,819	-0.05%
2019/06/20	4	47.50	10	47.80	47.50	-6	3,768	-0.16%
2019/06/19	11	47.51	4	48.60	48.50	7	3,870	0.18%
2019/06/18	5	47.01	10	47.01	47.05	-5	4,005	-0.12%
2019/06/13	1	44.95	0	0.00	44.55	1	4,114	0.02%
2019/06/11	4	44.55	4	44.50	44.45	0	4,158	0.00%
2019/06/10	4	45.30	4	45.15	45.20	0	4,144	0.00%
2019/06/05	2	45.20	2	44.90	44.85	0	4,237	0.00%
2019/05/30	0	0.00	5	44.85	44.60	-5	4,523	-0.11%
2019/05/29	5	44.35	0	0.00	44.40	5	4,598	0.11%
2019/05/28	0	0.00	4	46.05	45.35	-4	4,723	-0.08%
2019/05/24	4	44.85	0	0.00	44.50	4	5,182	0.08%
2019/05/23	4	44.00	2	43.95	43.90	2	5,306	0.04%
2019/05/21	0	0.00	1	44.50	45.00	-1	5,911	-0.02%
2019/05/16	5	45.39	1	45.60	44.95	4	6,412	0.06%
2019/05/14	10	46.84	1	47.90	47.90	9	6,556	0.14%
2019/05/13	4	47.00	0	0.00	46.50	4	6,653	0.06%
2019/05/10	6	47.32	4	47.20	46.35	2	6,686	0.03%
2019/05/09	4	47.20	0	0.00	47.20	4	6,687	0.06%
2019/05/06	14	48.57	0	0.00	48.05	14	6,786	0.21%
2019/05/03	2	50.00	0	0.00	50.00	2	6,882	0.03%
2019/05/02	0	0.00	1	50.10	50.10	-1	6,924	-0.01%
2019/04/29	5	49.72	0	0.00	49.60	5	6,982	0.07%
2019/04/26	6	50.90	2	50.80	50.80	4	6,989	0.06%
2019/04/25	4	51.50	0	0.00	51.30	4	7,103	0.06%
2019/04/24	0	0.00	1	52.50	52.80	-1	7,086	-0.01%
2019/04/23	1	51.00	0	0.00	51.20	1	7,089	0.01%
2019/04/22	0	0.00	10	51.80	51.10	-10	7,156	-0.14%
2019/04/17	5	52.90	4	52.48	52.40	1	7,451	0.01%
2019/04/16	0	0.00	2	51.00	51.90	-2	7,450	-0.03%
2019/04/15	0	0.00	1	50.20	50.50	-1	7,540	-0.01%
2019/04/10	10	51.40	0	0.00	51.00	10	7,800	0.13%
2019/04/09	12	50.83	10	51.50	52.30	2	7,968	0.03%
2019/04/08	0	0.00	1	53.00	51.40	-1	8,215	-0.01%
2019/04/03	0	0.00	2	51.60	51.20	-2	8,665	-0.02%
2019/04/02	10	49.50	0	0.00	49.80	10	9,014	0.11%
2019/04/01	0	0.00	6	49.30	49.30	-6	9,380	-0.06%
2019/03/29	0	0.00	1	49.20	49.10	-1	9,440	-0.01%
2019/03/27	3	48.30	2	49.00	49.00	1	9,779	0.01%
2019/03/26	1	49.70	1	49.30	49.30	0	9,742	0.00%
2019/03/25	4	49.34	0	0.00	49.15	4	9,760	0.04%
2019/03/22	2	50.90	4	50.75	50.50	-2	9,734	-0.02%
2019/03/21	9	49.71	10	50.01	50.50	-1	9,659	-0.01%
2019/03/19	4	47.70	0	0.00	48.00	4	9,530	0.04%
2019/03/18	0	0.00	1	46.00	47.40	-1	9,614	-0.01%
2019/03/14	1	45.95	0	0.00	45.95	1	9,587	0.01%
2019/03/12	0	0.00	1	46.55	46.65	-1	9,668	-0.01%
2019/03/08	2	46.40	0	0.00	46.35	2	9,850	0.02%
2019/03/07	2	47.00	3	46.90	46.70	-1	9,953	-0.01%
2019/03/06	3	47.53	6	47.84	47.75	-3	10,031	-0.03%
2019/03/05	5	48.45	7	48.13	47.75	-2	10,119	-0.02%
2019/03/04	1	48.60	2	48.70	48.90	-1	10,064	-0.01%
2019/02/27	3	48.45	1	48.35	47.90	2	10,060	0.02%
2019/02/26	11	47.97	22	48.07	47.70	-11	9,914	-0.11%
2019/02/25	3	46.20	0	0.00	46.10	3	9,622	0.03%
2019/02/22	3	45.57	0	0.00	45.60	3	9,614	0.03%
2019/02/21	7	46.26	6	46.45	45.50	1	9,562	0.01%
2019/02/20	3	45.58	19	45.38	46.00	-16	9,284	-0.17%
2019/02/19	1	44.80	10	44.71	44.80	-9	9,157	-0.10%
2019/02/18	1	44.50	0	0.00	44.65	1	9,236	0.01%
2019/02/15	3	43.88	19	44.00	44.00	-16	9,092	-0.18%
2019/02/14	0	0.00	1	42.45	42.95	-1	8,790	-0.01%
2019/02/13	0	0.00	1	42.50	42.90	-1	8,705	-0.01%
2019/02/12	0	0.00	5	41.65	41.70	-5	8,571	-0.06%
2019/02/11	1	40.65	0	0.00	40.75	1	8,450	0.01%
2019/01/24	1	39.95	0	0.00	39.95	1	8,410	0.01%
2019/01/21	5	40.46	2	40.30	40.40	3	8,351	0.04%
2019/01/18	0	0.00	4	39.90	39.80	-4	8,403	-0.05%
2019/01/17	0	0.00	1	40.60	39.85	-1	8,447	-0.01%
2019/01/15	2	39.60	2	39.43	39.80	0	8,382	0.00%
2019/01/14	1	39.00	0	0.00	38.90	1	8,399	0.01%
2019/01/11	1	39.50	0	0.00	39.50	1	8,398	0.01%
2019/01/10	11	39.89	10	39.80	40.15	1	8,360	0.01%
2019/01/09	1	39.80	1	40.55	39.80	0	8,352	0.00%
2019/01/08	2	41.03	1	40.85	40.85	1	8,174	0.01%
2019/01/04	6	38.12	17	38.37	39.20	-11	7,973	-0.14%
2019/01/03	9	38.79	0	0.00	38.65	9	7,928	0.11%
2019/01/02	23	39.65	10	39.85	39.40	13	7,860	0.17%
2018/12/28	3	40.12	2	40.18	40.20	1	7,801	0.01%
2018/12/27	10	41.73	2	41.20	40.45	8	7,688	0.10%
2018/12/26	35	43.48	17	41.98	41.30	18	7,361	0.24%
2018/12/25	25	43.67	20	43.80	44.90	5	6,817	0.07%
2018/12/24	4	41.79	8	42.13	43.55	-4	6,266	-0.06%
2018/12/22	2	39.83	1	40.05	39.70	1	5,869	0.02%
2018/12/21	2	39.38	8	39.73	38.75	-6	5,801	-0.10%
2018/12/20	1	37.90	0	0.00	37.55	1	5,515	0.02%
2018/12/19	4	37.93	2	38.45	38.10	2	5,469	0.04%
2018/12/18	10	38.30	10	38.10	37.85	0	5,439	0.00%
2018/12/17	21	37.85	0	0.00	37.75	21	5,397	0.39%
2018/12/14	1	38.00	0	0.00	38.15	1	5,426	0.02%
2018/12/13	2	39.50	0	0.00	38.70	2	5,354	0.04%
2018/12/12	1	38.90	0	0.00	39.05	1	5,307	0.02%
2018/12/11	11	39.67	3	39.20	39.00	8	5,259	0.15%
2018/12/10	0	0.00	16	39.86	40.80	-16	5,168	-0.31%
2018/12/07	21	39.88	10	39.85	40.05	11	5,145	0.21%
2018/12/06	0	39.80	1	39.20	39.20	-1	5,147	-0.02%
2018/12/04	0	0.00	1	41.30	41.70	-1	5,152	-0.02%
2018/12/03	6	40.23	17	40.20	41.10	-11	5,077	-0.22%
2018/11/30	18	39.04	5	39.00	38.85	13	4,964	0.26%
2018/11/29	20	39.66	27	39.65	38.60	-7	4,884	-0.14%
2018/11/28	28	38.64	31	38.40	39.40	-3	4,733	-0.06%
2018/11/27	20	37.55	20	37.15	37.15	0	4,594	0.00%
2018/11/22	11	38.92	2	38.15	38.00	9	4,684	0.19%
2018/11/21	7	37.01	5	37.30	37.05	2	4,700	0.04%
2018/11/16	1	37.30	2	37.60	38.50	-1	4,576	-0.02%
2018/11/15	2	38.20	1	38.30	38.30	1	4,481	0.02%
2018/11/12	3	41.80	2	41.45	41.45	1	4,841	0.02%
2018/11/02	11	43.35	0	0.00	42.05	11	5,347	0.21%
2018/11/01	0	0.00	35	41.56	42.50	-35	5,348	-0.65%
2018/10/31	40	40.45	7	40.71	40.45	33	5,354	0.62%
2018/10/30	2	39.70	2	38.75	39.00	0	5,361	0.00%
2018/10/29	12	39.93	12	40.21	39.90	0	5,366	0.00%
2018/10/26	0	0.00	12	40.00	40.20	-12	5,447	-0.22%
2018/10/22	3	39.50	2	39.80	39.45	1	5,610	0.02%
2018/10/19	2	39.80	0	0.00	40.20	2	5,771	0.03%
2018/10/17	2	41.70	0	0.00	40.65	2	6,369	0.03%
2018/10/15	0	0.00	1	41.90	41.75	-1	6,534	-0.02%
2018/10/12	1	41.80	2	41.75	42.50	-1	6,653	-0.02%
2018/10/11	0	0.00	4	42.18	41.70	-4	6,817	-0.06%
2018/10/09	0	0.00	9	46.84	46.30	-9	6,766	-0.13%
2018/10/05	3	46.55	0	0.00	46.15	3	6,728	0.04%
2018/10/03	1	48.15	0	0.00	48.15	1	6,761	0.01%
2018/10/01	0	0.00	13	48.83	49.20	-13	6,911	-0.19%
2018/09/27	2	48.00	4	48.10	48.00	-2	7,092	-0.03%
2018/09/26	3	48.30	0	0.00	48.20	3	7,165	0.04%
2018/09/25	3	48.60	4	49.06	49.00	-1	7,155	-0.01%
2018/09/21	22	48.67	22	48.33	48.60	0	7,166	0.00%
2018/09/20	4	49.05	1	48.65	48.60	3	7,211	0.04%
2018/09/19	3	50.60	2	49.95	49.90	1	7,207	0.01%
2018/09/18	4	50.18	1	51.20	50.00	3	7,229	0.04%
2018/09/14	0	0.00	3	51.00	51.90	-3	7,293	-0.04%
2018/09/13	2	48.50	1	48.90	48.60	1	7,376	0.01%
2018/09/12	1	49.35	0	0.00	49.20	1	7,430	0.01%
2018/09/11	0	0.00	1	50.30	50.10	-1	7,486	-0.01%
2018/09/10	0	0.00	60	48.74	48.95	-60	7,595	-0.79%
2018/09/07	1	49.80	0	0.00	49.70	1	7,645	0.01%
2018/09/06	1	52.30	1	51.70	51.70	0	7,630	0.00%
2018/09/05	64	52.98	3	52.77	52.30	61	7,654	0.80%
2018/09/04	0	0.00	2	52.30	52.30	-2	7,692	-0.03%
2018/08/31	1	52.10	0	0.00	52.40	1	7,971	0.01%
2018/08/30	2	51.65	0	0.00	51.30	2	8,074	0.02%
2018/08/29	5	53.78	0	0.00	53.00	5	8,043	0.06%
2018/08/28	1	54.00	0	0.00	53.70	1	8,093	0.01%
2018/08/23	0	0.00	3	52.10	51.90	-3	8,243	-0.04%
2018/08/22	6	51.37	1	51.80	51.30	5	8,319	0.06%
2018/08/21	1	51.70	7	52.01	52.00	-6	8,311	-0.07%
2018/08/20	1	49.50	3	49.08	49.00	-2	8,274	-0.02%
2018/08/17	5	51.24	1	50.50	50.30	4	8,296	0.05%
2018/08/16	0	0.00	1	53.30	53.20	-1	8,213	-0.01%
2018/08/15	6	54.70	0	0.00	54.40	6	8,285	0.07%
2018/08/14	0	0.00	3	56.40	56.40	-3	8,167	-0.04%
2018/08/13	0	0.00	2	54.50	54.80	-2	8,390	-0.02%
2018/08/10	1	57.20	0	0.00	57.20	1	8,745	0.01%
2018/08/06	0	0.00	1	58.50	58.20	-1	9,564	-0.01%
2018/08/03	2	59.30	2	59.00	58.90	0	9,636	0.00%
2018/08/02	2	60.25	3	60.20	58.80	-1	9,871	-0.01%
2018/08/01	1	62.30	83	61.86	61.40	-82	9,899	-0.83%
2018/07/31	81	61.00	1	60.90	61.40	80	9,873	0.81%
2018/07/30	3	61.30	250	60.53	60.30	-247	9,961	-2.48%	大賣/鉅額交易
2018/07/27	7	62.83	14	62.84	62.70	-7	9,989	-0.07%
2018/07/26	25	64.34	3	65.67	63.40	22	9,945	0.22%
2018/07/25	263	64.94	15	66.17	66.30	248	9,752	2.54%	大買/鉅額交易
2018/07/24	3	60.93	5	61.90	62.40	-2	9,346	-0.02%
2018/07/23	3.1	58.87	2	57.55	57.70	1.1	9,108	0.01%
2018/07/20	1	58.10	0	0.00	58.00	1	9,078	0.01%
2018/07/19	3	61.43	0	0.00	61.10	3	8,995	0.03%
2018/07/18	0	0.00	3	62.53	62.80	-3	8,980	-0.03%
2018/07/17	0	0.00	1	59.50	59.50	-1	8,875	-0.01%
2018/07/16	3	59.97	1	60.00	59.60	2	8,989	0.02%
2018/07/13	1	59.20	51	59.20	59.20	-50	9,048	-0.55%
2018/07/12	1	58.50	53	58.32	58.20	-52	9,086	-0.57%
2018/07/11	3	62.57	2	63.10	62.60	1	9,133	0.01%
2018/07/10	101	62.75	0	0.00	62.70	101	9,174	1.10%	大買/鉅額交易
2018/07/09	3	61.70	3	62.03	61.60	0	9,201	0.00%
2018/07/05	2	65.30	0	0.00	63.70	2	9,486	0.02%
2018/07/02	3	66.80	0	0.00	66.30	3	9,586	0.03%
2018/06/29	0	0.00	7	66.87	67.40	-7	9,666	-0.07%
2018/06/28	2	66.50	0	0.00	65.30	2	9,593	0.02%
2018/06/27	0	0.00	1	68.30	68.20	-1	9,591	-0.01%
2018/06/25	1	68.70	0	0.00	67.90	1	9,618	0.01%
2018/06/22	3	68.23	0	0.00	67.50	3	9,587	0.03%
2018/06/21	2	72.95	2	73.15	71.60	0	9,489	0.00%
2018/06/20	5	73.96	2	74.05	73.60	3	9,533	0.03%
2018/06/19	2	75.20	2	74.25	76.50	0	9,505	0.00%
2018/06/14	2	76.30	0	0.00	75.10	2	9,317	0.02%
2018/06/13	0	0.00	1	76.70	76.60	-1	9,411	-0.01%
2018/06/12	1	77.10	0	0.00	77.20	1	9,510	0.01%
2018/06/11	4	75.33	18	76.61	77.50	-14	9,498	-0.15%
2018/06/08	3	74.30	3	75.70	74.50	0	9,390	0.00%
2018/06/07	5	74.92	0	0.00	74.30	5	9,394	0.05%
2018/06/06	2	76.15	1	76.50	76.40	1	9,451	0.01%
2018/06/05	11	77.55	6	76.57	76.20	5	9,464	0.05%
2018/06/04	11	79.32	0	0.00	78.80	11	9,714	0.11%
2018/05/31	5	80.36	1	82.00	79.10	4	9,878	0.04%
2018/05/30	6	78.90	1	79.10	78.60	5	9,870	0.05%
2018/05/29	1	81.10	1	82.20	80.80	0	9,810	0.00%
2018/05/28	4	81.88	32	82.52	82.20	-28	9,801	-0.29%
2018/05/25	36	86.16	3	83.90	83.50	33	9,755	0.34%
2018/05/24	6	86.82	4	87.53	86.40	2	9,690	0.02%
2018/05/23	4	87.98	4	88.78	87.50	0	9,635	0.00%
2018/05/22	11	86.89	10	87.75	88.80	1	9,591	0.01%
2018/05/21	4	86.73	4	86.88	86.30	0	9,635	0.00%
2018/05/18	5	84.68	35	85.02	85.20	-30	9,483	-0.32%
2018/05/17	1	77.90	6	78.13	80.60	-5	9,237	-0.05%
2018/05/16	45	80.29	15	80.85	75.60	30	9,016	0.33%
2018/05/14	32	75.40	65	77.14	77.50	-33	8,869	-0.37%
2018/05/11	32	74.83	0	0.00	75.90	32	8,772	0.36%
2018/05/10	12	73.48	21	74.71	76.00	-9	8,738	-0.10%
2018/05/07	7	70.01	11	70.45	71.60	-4	8,561	-0.05%
2018/05/04	5	67.58	11	68.35	69.30	-6	8,656	-0.07%
2018/05/03	2	66.75	0	0.00	66.30	2	8,631	0.02%
2018/04/30	0	0.00	10	64.70	65.40	-10	9,013	-0.11%
2018/04/27	0	0.00	1	63.60	63.90	-1	9,098	-0.01%
2018/04/26	10	64.10	0	0.00	63.50	10	9,209	0.11%
2018/04/24	0	0.00	1	65.90	65.90	-1	9,217	-0.01%
2018/04/23	1	64.40	2	65.00	65.40	-1	9,242	-0.01%
2018/04/20	3	65.10	1	65.50	64.50	2	9,316	0.02%
2018/04/19	1	67.10	2	67.65	67.10	-1	9,236	-0.01%
2018/04/18	0	0.00	1	66.90	67.00	-1	9,337	-0.01%
2018/04/17	12	65.51	11	65.44	65.80	1	9,534	0.01%
2018/04/16	9	67.47	2	67.50	66.70	7	9,561	0.07%
2018/04/13	6	69.63	0	0.00	69.50	6	9,646	0.06%
2018/04/12	3	72.60	0	0.00	71.20	3	9,783	0.03%
2018/04/11	2	72.50	9	71.77	73.20	-7	9,756	-0.07%
2018/04/10	4	68.53	0	0.00	67.80	4	9,676	0.04%
2018/04/09	1	70.00	3	70.67	70.00	-2	9,651	-0.02%
2018/04/03	3	68.77	1	69.70	68.50	2	9,496	0.02%
2018/04/02	1	67.70	11	68.50	67.70	-10	9,481	-0.11%
2018/03/31	0	0.00	2	67.00	66.80	-2	9,370	-0.02%
2018/03/30	8	67.00	1	68.70	66.10	7	9,371	0.07%
2018/03/27	0	0.00	2	68.30	67.60	-2	9,274	-0.02%
2018/03/26	0	0.00	7	67.71	67.30	-7	9,309	-0.08%
2018/03/23	12	66.81	16	66.80	66.60	-4	9,455	-0.04%
2018/03/22	2	65.70	0	0.00	66.00	2	9,397	0.02%
2018/03/21	2	66.70	1	67.50	66.70	1	9,471	0.01%
2018/03/20	1	67.60	1	67.20	67.20	0	9,688	0.00%
2018/03/19	3	67.93	2	66.90	66.90	1	9,804	0.01%
2018/03/16	5	66.78	0	0.00	69.10	5	9,671	0.05%
2018/03/15	11	67.25	14	67.94	67.70	-3	9,560	-0.03%
2018/03/14	11	66.58	11	66.35	66.30	0	9,556	0.00%
2018/03/13	2	66.10	0	0.00	66.30	2	9,590	0.02%
2018/03/12	26	67.26	18	66.54	66.60	8	9,519	0.08%
2018/03/09	8	70.04	0	0.00	69.40	8	9,414	0.08%
2018/03/08	24	72.78	22	73.26	72.40	2	9,334	0.02%
2018/03/07	5	71.26	14	72.78	72.70	-9	8,991	-0.10%
2018/03/05	2	69.45	10	69.74	69.90	-8	8,961	-0.09%
2018/03/02	7	68.41	0	0.00	68.10	7	8,984	0.08%
2018/03/01	2	68.85	0	0.00	70.80	2	9,006	0.02%
2018/02/27	4	71.00	2	71.25	70.30	2	8,924	0.02%
2018/02/26	5	72.82	5	73.30	72.60	0	8,835	0.00%
2018/02/23	2	72.75	1	75.30	72.10	1	8,758	0.01%
2018/02/22	3	72.47	2	73.60	72.50	1	8,743	0.01%
2018/02/21	0	0.00	6	72.40	74.10	-6	8,709	-0.07%
2018/02/12	10	68.30	11	67.41	67.40	-1	8,591	-0.01%
2018/02/09	2	67.10	1	65.70	66.30	1	8,509	0.01%
2018/02/08	1	67.50	1	68.00	67.00	0	8,355	0.00%
2018/02/07	2	67.00	0	0.00	66.00	2	8,327	0.02%
2018/02/06	4	65.00	5	64.38	64.70	-1	8,225	-0.01%
2018/02/05	6	69.95	0	0.00	69.00	6	8,162	0.07%
2018/01/30	0	0.00	1	73.90	74.20	-1	8,342	-0.01%
2018/01/29	4	74.70	0	0.00	75.00	4	8,311	0.05%
2018/01/26	17	71.38	22	71.22	70.40	-5	8,146	-0.06%
2018/01/25	9	71.84	1	72.40	72.80	8	8,089	0.10%
2018/01/24	23	72.63	22	71.73	70.30	1	8,017	0.01%
2018/01/23	2	67.90	1	68.90	67.00	1	7,896	0.01%
2018/01/22	0	0.00	1	67.00	67.30	-1	7,883	-0.01%
2018/01/19	10	64.70	11	64.98	65.00	-1	7,927	-0.01%
2018/01/18	16	64.76	16	64.51	64.20	0	7,966	0.00%
2018/01/17	1	65.40	3	65.03	65.20	-2	8,030	-0.02%
2018/01/16	5	64.56	2	64.50	63.00	3	8,226	0.04%
2018/01/15	1	65.40	0	0.00	63.30	1	8,247	0.01%
2018/01/12	1	66.40	0	0.00	65.60	1	8,190	0.01%
2018/01/11	0	0.00	4	64.48	68.00	-4	8,023	-0.05%
2018/01/10	1	61.80	0	0.00	61.90	1	7,768	0.01%
2018/01/09	1	62.20	0	0.00	61.50	1	7,634	0.01%
2018/01/08	1	59.50	1	60.50	61.00	0	7,466	0.00%
2018/01/05	2	58.10	0	0.00	58.20	2	7,233	0.03%