技嘉 (2376)-彰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
315.0
漲跌
▼8.5
漲幅
-2.63%
成交量
6,490張
產業
上市電腦週邊類股
1802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－彰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

彰銀券商分點個股進出
彰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
2024/06/04	1.1	320.78	1	320.50	315.00	0.1	15,384	0.00%
2024/06/03	1.4	324.54	3.1	326.03	323.50	-1.7	15,524	-0.01%
2024/05/31	3.1	319.39	1	322.00	318.00	2.1	15,608	0.01%
2024/05/30	1.1	327.05	2.1	327.50	329.00	-1	15,731	-0.01%
2024/05/29	5.2	335.29	46	329.68	332.00	-40.8	16,211	-0.25%
2024/05/28	1	325.50	2	327.50	330.00	-1	16,352	-0.01%
2024/05/27	3.2	322.94	1	322.00	324.00	2.2	16,522	0.01%
2024/05/24	1.1	317.19	0	0.00	319.00	1.1	16,697	0.01%
2024/05/23	3.1	319.45	2.1	317.26	317.00	1.1	16,910	0.01%
2024/05/22	47	328.61	2	328.50	328.50	45	17,111	0.26%
2024/05/21	2.1	327.53	2.1	331.23	330.00	0	17,541	0.00%
2024/05/20	3.1	326.29	25.1	328.68	325.00	-22	17,657	-0.12%
2024/05/17	22.2	322.04	18.1	318.14	322.50	4.1	17,899	0.02%
2024/05/16	15.1	314.00	6	316.00	314.50	9.1	17,937	0.05%
2024/05/15	2	314.75	0	0.00	311.00	2	18,425	0.01%
2024/05/14	0	0.00	2.1	315.06	320.00	-2.1	18,814	-0.01%
2024/05/13	2.2	313.16	0.1	312.50	313.00	2.2	19,032	0.01%
2024/05/10	3.1	304.50	0	0.00	307.00	3.1	19,496	0.02%
2024/05/09	0.1	309.36	0	309.50	310.00	0.1	19,704	0.00%
2024/05/08	5.2	316.31	3.4	313.55	311.50	1.8	19,933	0.01%
2024/05/07	0	0.00	10.2	305.65	312.00	-10.2	20,004	-0.05%
2024/05/06	1.1	290.45	3.1	293.69	292.00	-2	19,941	-0.01%
2024/05/03	4	288.25	0	0.00	286.00	4	20,066	0.02%
2024/05/02	7.3	288.46	1	289.00	288.50	6.3	20,359	0.03%
2024/04/30	6	299.75	0	0.00	299.00	6	20,433	0.03%
2024/04/29	2.1	300.46	1	300.00	301.00	1.1	20,774	0.01%
2024/04/26	1	297.50	2.1	297.07	295.50	-1.1	21,500	-0.01%
2024/04/25	2.2	290.57	2	292.25	290.50	0.2	21,841	0.00%
2024/04/24	1	291.00	3.5	291.04	299.50	-2.5	21,890	-0.01%
2024/04/23	2	283.75	3	285.67	281.00	-1	21,915	0.00%
2024/04/22	6.1	283.83	2	286.00	282.50	4.1	21,890	0.02%
2024/04/19	8.2	289.62	0.1	293.00	292.50	8.1	21,857	0.04%
2024/04/18	11	302.10	0	304.00	302.00	11	21,884	0.05%
2024/04/17	3	303.00	3.3	305.01	308.00	-0.3	22,149	0.00%
2024/04/16	12	299.25	0	0.00	302.00	12	22,111	0.05%
2024/04/15	1	307.00	20	308.00	302.00	-19	22,218	-0.09%
2024/04/12	0.2	319.67	2.1	323.88	318.00	-2	22,071	-0.01%
2024/04/11	2	319.50	1	317.00	320.50	1	22,015	0.00%
2024/04/10	9.5	335.18	1.1	328.76	320.00	8.5	21,964	0.04%
2024/04/09	9.3	342.06	29.1	337.99	335.00	-19.9	21,664	-0.09%
2024/04/08	4	334.25	13.3	328.98	340.00	-9.3	21,721	-0.04%
2024/04/03	0	0.00	3.2	316.17	317.50	-3.2	21,494	-0.01%
2024/04/02	8.4	315.35	23	314.83	317.00	-14.7	21,370	-0.07%
2024/04/01	23	319.35	1	319.50	318.50	22	21,222	0.10%
2024/03/29	10.2	317.78	49.3	318.06	316.00	-39.1	21,146	-0.18%
2024/03/28	27	310.93	0	0.00	313.00	27	20,885	0.13%
2024/03/27	14	306.86	2.1	305.10	310.00	12	20,888	0.06%
2024/03/26	1	309.00	2	305.00	304.50	-1	20,952	0.00%
2024/03/25	6	307.09	4.1	305.69	306.00	2	20,978	0.01%
2024/03/22	13	300.54	12.6	301.82	303.00	0.4	21,011	0.00%
2024/03/21	7.1	296.35	5	293.40	291.00	2.1	20,568	0.01%
2024/03/20	10.2	301.53	1.2	296.42	295.00	9	20,540	0.04%
2024/03/19	4	306.50	0	0.00	305.00	4	20,591	0.02%
2024/03/18	3.1	307.05	2	306.00	310.50	1.1	20,605	0.01%
2024/03/15	5	314.50	0.1	320.00	313.00	4.9	20,670	0.02%
2024/03/14	14.2	320.59	3.2	319.58	317.50	10.9	20,584	0.05%
2024/03/13	25.3	336.29	7.1	333.99	328.00	18.3	20,968	0.09%
2024/03/12	3.4	355.98	2	359.01	355.00	1.3	20,947	0.01%
2024/03/11	3.7	362.42	3.1	367.80	360.00	0.6	21,071	0.00%
2024/03/08	8	365.53	20.8	369.45	358.00	-12.8	20,879	-0.06%
2024/03/07	13.3	364.88	0.1	364.50	359.00	13.3	20,680	0.06%
2024/03/06	1.4	363.84	1.3	363.62	362.50	0.1	20,673	0.00%
2024/03/05	1.1	362.91	2.4	362.58	361.50	-1.3	20,875	-0.01%
2024/03/04	137.9	362.57	174.4	356.56	354.50	-36.5	20,978	-0.17%	大買/大賣/
2024/03/01	7	355.64	12.4	356.06	361.00	-5.4	20,553	-0.03%
2024/02/29	6	340.42	6.3	340.20	345.00	-0.3	20,268	0.00%
2024/02/27	6	330.33	3.2	332.22	334.00	2.9	20,072	0.01%
2024/02/26	12.2	335.46	8.1	334.71	335.00	4.1	20,034	0.02%
2024/02/23	49.4	349.60	15.2	346.65	342.50	34.3	20,105	0.17%
2024/02/22	17.7	355.23	14.2	348.36	347.00	3.5	20,284	0.02%
2024/02/21	16.1	347.79	12	349.42	347.50	4.1	19,874	0.02%
2024/02/20	32.5	360.86	16.2	356.18	357.00	16.4	19,790	0.08%
2024/02/19	16.7	370.69	14.3	370.63	366.50	2.4	19,592	0.01%
2024/02/16	17.2	379.62	16.5	380.80	381.00	0.7	19,637	0.00%
2024/02/15	1.2	358.92	5.6	364.68	370.50	-4.4	19,260	-0.02%
2024/02/05	3.1	338.84	1.3	337.37	337.00	1.8	18,948	0.01%
2024/02/02	5.4	326.84	18.3	338.17	333.00	-12.9	18,947	-0.07%
2024/02/01	5.2	306.04	6.5	309.26	313.50	-1.3	18,987	-0.01%
2024/01/31	9.6	310.17	7.2	312.11	309.00	2.4	19,098	0.01%
2024/01/30	8.2	303.71	9.4	304.49	305.00	-1.3	19,085	-0.01%
2024/01/29	0.1	288.50	0.4	291.58	295.00	-0.3	19,111	0.00%
2024/01/26	0.6	284.92	3	286.00	284.00	-2.4	19,311	-0.01%
2024/01/25	12.5	296.70	11	291.45	292.00	1.5	19,532	0.01%
2024/01/24	8	294.19	7.1	294.72	293.50	0.9	19,400	0.00%
2024/01/23	4.4	293.67	1.4	294.98	291.00	3	19,559	0.02%
2024/01/22	4.2	289.64	13.3	292.21	297.50	-9.1	19,345	-0.05%
2024/01/19	0.3	269.80	6.5	266.91	270.50	-6.2	18,793	-0.03%
2024/01/18	1.1	253.23	0.1	256.00	256.00	1.1	18,715	0.01%
2024/01/17	5.3	260.21	4	259.38	257.00	1.3	18,829	0.01%
2024/01/16	1.1	262.30	1	261.50	261.50	0.1	18,890	0.00%
2024/01/15	0.1	261.00	2	261.25	260.50	-1.9	19,056	-0.01%
2024/01/12	2	261.75	1	264.00	262.00	1	19,319	0.01%
2024/01/11	6	253.17	6.5	258.01	263.00	-0.5	19,423	0.00%
2024/01/10	1.2	247.63	0	0.00	247.50	1.2	19,718	0.01%
2024/01/09	0	0.00	4.4	251.82	252.00	-4.4	19,960	-0.02%
2024/01/08	1	241.00	5	245.30	241.50	-4	19,988	-0.02%
2024/01/05	1	244.00	91	244.87	243.00	-90	20,430	-0.44%
2024/01/04	1	248.50	11	250.00	247.00	-10	20,781	-0.05%
2024/01/03	12	248.58	13	247.85	247.50	-1	21,367	0.00%
2024/01/02	1.3	249.42	1	256.00	255.00	0.3	21,383	0.00%
2023/12/29	8.1	266.67	0.1	267.86	266.00	8	21,203	0.04%
2023/12/28	1.1	264.58	1	267.00	265.50	0.1	21,225	0.00%
2023/12/27	0	0.00	1	264.00	264.00	-1	21,380	0.00%
2023/12/25	0	0.00	3.1	262.52	263.50	-3.1	22,253	-0.01%
2023/12/22	8.1	261.24	1	263.00	259.00	7.1	22,547	0.03%
2023/12/21	1.1	256.55	1.1	259.82	262.00	0	22,777	0.00%
2023/12/20	0	0.00	5	262.00	261.50	-5	23,024	-0.02%
2023/12/19	6.1	257.56	5.1	257.72	260.00	1	23,341	0.00%
2023/12/18	0	0.00	1.1	256.60	255.50	-1.1	23,623	0.00%
2023/12/15	6.2	255.98	2.2	256.31	254.00	4	24,052	0.02%
2023/12/14	7	256.43	7.2	257.17	257.50	-0.2	24,102	0.00%
2023/12/13	4	252.13	1	251.00	250.00	3	24,239	0.01%
2023/12/12	3.3	252.52	2	254.00	250.50	1.3	24,357	0.01%
2023/12/11	2.1	256.83	9	253.17	251.50	-6.9	24,544	-0.03%
2023/12/08	11.3	268.12	10.1	262.58	258.50	1.2	24,567	0.00%
2023/12/07	19.2	252.81	6.3	256.05	259.50	12.9	24,442	0.05%
2023/12/06	0.1	244.00	3	243.28	243.50	-2.9	24,601	-0.01%
2023/12/05	1.1	229.14	0	0.00	228.50	1.1	24,768	0.00%
2023/12/04	4.2	238.42	0	0.00	236.00	4.2	25,017	0.02%
2023/12/01	0.4	245.13	0	0.00	246.00	0.4	25,087	0.00%
2023/11/30	1.1	245.45	3.1	245.63	250.00	-2	25,309	-0.01%
2023/11/29	3	243.67	9.4	243.94	243.50	-6.4	25,290	-0.03%
2023/11/28	1	234.50	0.1	234.50	235.00	0.9	25,443	0.00%
2023/11/27	1.1	231.91	2.3	229.17	230.00	-1.2	26,463	0.00%
2023/11/24	10.1	235.50	10	235.00	232.00	0.1	26,978	0.00%
2023/11/22	2.4	235.27	0	0.00	233.50	2.4	27,809	0.01%
2023/11/21	22.5	243.55	34.8	241.24	244.00	-12.3	27,996	-0.04%
2023/11/20	0	0.00	1.1	232.23	233.00	-1.1	28,514	0.00%
2023/11/17	1.3	230.62	1	230.50	230.50	0.3	28,784	0.00%
2023/11/16	2.2	233.27	1.5	232.77	233.00	0.7	29,414	0.00%
2023/11/15	25.4	235.07	10.4	232.17	228.50	15	29,340	0.05%
2023/11/14	20	228.00	20.3	229.00	229.50	-0.3	29,350	0.00%
2023/11/13	14.2	227.09	10	225.00	225.50	4.2	29,605	0.01%
2023/11/10	15.4	226.64	111.3	227.80	230.50	-95.9	29,695	-0.32%	大賣/
2023/11/09	12.1	228.19	12.8	230.88	231.00	-0.7	29,822	0.00%
2023/11/08	14.2	224.23	14.7	225.20	224.50	-0.5	29,683	0.00%
2023/11/07	32	219.80	32	220.59	220.50	0	29,783	0.00%
2023/11/06	9	220.06	1.1	220.18	220.00	7.9	30,121	0.03%
2023/11/03	1.4	224.64	0	0.00	220.50	1.4	30,274	0.00%
2023/11/02	10.7	228.38	14.2	234.68	226.50	-3.5	30,540	-0.01%
2023/11/01	0	0.00	0.2	219.00	221.00	-0.2	30,490	0.00%
2023/10/31	11.1	220.91	10	222.50	217.50	1.1	30,708	0.00%
2023/10/30	0.1	232.50	1	232.50	232.50	-0.9	30,679	0.00%
2023/10/27	0.1	234.00	0.1	239.00	235.50	0	30,856	0.00%
2023/10/26	1.2	233.75	0	0.00	232.00	1.2	31,051	0.00%
2023/10/25	21	246.74	22	246.48	245.50	-1	31,115	0.00%
2023/10/24	20	241.50	20.2	245.01	247.00	-0.2	31,257	0.00%
2023/10/23	2.1	242.98	2.2	242.80	239.00	-0.1	31,608	0.00%
2023/10/20	16	237.00	27.3	236.97	241.50	-11.3	32,203	-0.04%
2023/10/19	23	243.57	22.3	244.68	243.00	0.7	32,573	0.00%
2023/10/18	14.8	249.74	0	0.00	246.00	14.8	33,002	0.04%
2023/10/17	4	267.63	4.2	268.28	261.50	-0.2	32,569	0.00%
2023/10/16	7.5	269.07	15	267.90	265.50	-7.5	32,685	-0.02%
2023/10/13	29.4	275.63	24	270.29	271.00	5.4	33,080	0.02%
2023/10/12	5.1	283.63	9.7	282.89	284.50	-4.6	32,909	-0.01%
2023/10/11	37.5	287.21	34.3	279.62	274.00	3.2	33,130	0.01%
2023/10/06	33	291.29	33	289.71	289.50	0	33,267	0.00%
2023/10/05	13	289.92	14.1	287.89	288.00	-1.1	33,634	0.00%
2023/10/04	10.1	286.97	17.1	287.04	287.50	-7	33,823	-0.02%
2023/10/03	11	293.27	12	291.63	290.00	-1	34,036	0.00%
2023/10/02	15.7	291.83	18.7	292.58	290.00	-3	34,069	-0.01%
2023/09/28	29.8	288.53	24	283.31	281.50	5.8	33,874	0.02%
2023/09/27	11	278.05	7.5	281.50	284.50	3.5	33,745	0.01%
2023/09/26	20.4	277.76	19.3	277.47	275.50	1.1	33,843	0.00%
2023/09/25	27.1	276.84	24	275.29	274.50	3.1	33,822	0.01%
2023/09/22	6.1	271.05	6.2	269.42	279.00	-0.1	33,668	0.00%
2023/09/21	43.4	267.75	22.4	269.30	268.50	21	33,359	0.06%
2023/09/20	9.5	258.61	11.9	266.04	263.50	-2.4	33,008	-0.01%
2023/09/19	14.2	259.70	12.2	255.17	253.50	2	32,760	0.01%
2023/09/18	25.2	264.62	29	258.43	260.00	-3.8	32,765	-0.01%
2023/09/15	19.2	276.75	5	273.00	271.50	14.2	32,493	0.04%
2023/09/14	6.1	277.29	5.5	278.47	278.00	0.6	32,446	0.00%
2023/09/13	14	270.18	11	267.86	267.50	3	32,186	0.01%
2023/09/12	14.1	278.03	12	272.63	270.50	2.1	32,289	0.01%
2023/09/11	21.4	288.33	17	283.09	279.50	4.4	32,135	0.01%
2023/09/08	9	312.72	4	311.25	307.50	5	31,678	0.02%
2023/09/07	16.1	304.51	14.3	311.40	314.50	1.8	31,645	0.01%
2023/09/06	17.2	312.14	16.3	307.95	306.50	0.9	31,971	0.00%
2023/09/05	20.2	313.12	19.3	312.27	311.00	0.9	32,151	0.00%
2023/09/04	7.1	319.68	4.1	320.95	316.00	3	31,990	0.01%
2023/09/01	4.2	332.21	5.5	332.95	323.00	-1.3	32,027	0.00%
2023/08/31	2.1	343.19	1.1	350.45	341.00	1	31,778	0.00%
2023/08/30	13.2	365.82	12.1	368.73	354.00	1.1	31,011	0.00%
2023/08/29	4.5	352.37	5.1	353.81	354.00	-0.5	31,023	0.00%
2023/08/28	6.1	342.73	17.1	337.14	345.00	-11	30,750	-0.04%
2023/08/25	9	340.83	2	345.75	342.50	7	30,385	0.02%
2023/08/24	9.1	354.49	22.1	357.30	354.00	-13	30,075	-0.04%
2023/08/23	16.1	330.57	5.1	332.85	334.50	10.9	29,494	0.04%
2023/08/22	1	335.56	5	337.83	335.50	-4	30,070	-0.01%
2023/08/21	1	310.00	0	0.00	310.50	1	29,770	0.00%
2023/08/18	29	310.62	27	321.24	312.00	2	29,911	0.01%
2023/08/17	1	327.50	12	332.33	331.00	-11	29,649	-0.04%
2023/08/16	7	316.43	9.1	319.55	334.50	-2.1	29,316	-0.01%
2023/08/15	7	311.50	5	313.90	316.00	2	29,189	0.01%
2023/08/14	2	290.75	30	286.67	296.00	-28	29,144	-0.10%
2023/08/11	2	303.50	8	304.06	300.50	-6	29,103	-0.02%
2023/08/10	26.7	299.04	0	0.00	296.00	26.7	28,971	0.09%
2023/08/09	22	346.36	3	348.00	328.50	19	28,392	0.07%
2023/08/08	1	336.50	0.1	345.00	333.50	0.9	27,833	0.00%
2023/08/07	1.5	323.40	6	317.75	336.50	-4.6	27,317	-0.02%
2023/08/04	6.4	306.27	1	307.50	306.00	5.4	27,098	0.02%
2023/08/02	7.7	303.99	3.5	297.66	297.00	4.2	26,783	0.02%
2023/08/01	19.5	315.92	1	321.00	319.00	18.5	26,423	0.07%
2023/07/31	3.1	317.18	1	313.50	314.00	2.1	26,171	0.01%
2023/07/28	16	341.31	24.1	343.04	347.50	-8.1	25,871	-0.03%
2023/07/27	7	339.70	22.1	335.08	332.00	-15	25,518	-0.06%
2023/07/26	17.1	339.20	7.1	336.20	333.00	10	25,212	0.04%
2023/07/25	3	360.50	5	366.40	352.50	-2	24,586	-0.01%
2023/07/24	26.1	334.98	62.1	333.46	354.50	-36	23,766	-0.15%
2023/07/21	0	0.00	3.1	316.53	322.50	-3.1	23,010	-0.01%
2023/07/20	9	301.44	11	302.45	305.00	-2	22,300	-0.01%
2023/07/19	22	317.59	9	301.11	298.50	13	22,068	0.06%
2023/07/18	12	303.90	16	308.03	312.50	-4	21,625	-0.02%
2023/07/17	4.1	298.92	3	297.00	293.50	1.1	20,944	0.01%
2023/07/14	6	296.28	4.2	298.60	296.00	1.8	20,668	0.01%
2023/07/13	32.3	324.53	13.4	318.92	295.50	18.9	20,034	0.09%
2023/07/12	8	288.75	35	293.71	304.00	-27	19,203	-0.14%
2023/07/11	34	278.13	8.1	276.19	276.50	25.9	18,647	0.14%
2023/07/10	8.4	270.34	8.1	273.17	273.50	0.3	18,304	0.00%
2023/07/07	1	259.00	24	258.00	261.00	-23	17,909	-0.13%
2023/07/06	3	269.67	2	264.00	264.00	1	17,667	0.01%
2023/07/05	25	266.03	20	254.78	265.00	5	17,349	0.03%
2023/07/04	2	263.75	2.3	267.39	272.50	-0.3	16,996	0.00%
2023/07/03	5.2	251.94	5.1	252.58	248.00	0.1	16,641	0.00%
2023/06/30	0	0.00	0.5	238.00	243.50	-0.5	16,329	0.00%
2023/06/29	0	0.00	22	229.80	233.00	-22	16,120	-0.14%
2023/06/28	10	229.50	0	0.00	227.00	10	15,875	0.06%
2023/06/27	0.5	234.00	2	233.50	233.00	-1.5	15,635	-0.01%
2023/06/26	41.2	246.20	1	250.00	243.50	40.2	15,298	0.26%
2023/06/21	2	258.50	1.1	257.61	260.00	0.9	15,061	0.01%
2023/06/20	0	0.00	20.5	250.61	256.00	-20.5	14,909	-0.14%
2023/06/19	1.6	250.23	3	250.83	252.50	-1.5	14,742	-0.01%
2023/06/16	8	255.88	7.1	257.39	254.50	0.9	14,558	0.01%
2023/06/15	33	247.44	8	247.81	246.00	25	14,123	0.18%
2023/06/14	9	243.67	6	241.00	242.50	3	13,790	0.02%
2023/06/13	5	244.60	4	243.13	245.00	1	13,545	0.01%
2023/06/12	5.1	251.40	3	248.34	243.00	2	13,144	0.02%
2023/06/09	0.3	240.50	3.2	237.62	240.50	-2.9	12,421	-0.02%
2023/06/08	0.2	220.50	20	219.00	219.00	-19.8	11,937	-0.17%
2023/06/07	0	0.00	5.8	209.84	224.50	-5.8	11,744	-0.05%
2023/06/06	4	209.63	6	211.00	209.00	-2	11,416	-0.02%
2023/06/05	5.5	208.59	2.3	204.92	211.50	3.2	11,220	0.03%
2023/06/02	2.1	201.31	4.6	199.37	203.00	-2.5	10,857	-0.02%
2023/06/01	4	189.00	1.4	189.68	190.50	2.6	10,204	0.03%
2023/05/31	3	185.00	24	187.27	186.50	-21	9,895	-0.21%
2023/05/30	5	184.00	1	182.50	184.50	4	9,695	0.04%
2023/05/29	2	186.38	1	187.00	186.00	1	9,462	0.01%
2023/05/26	2.4	185.55	2	185.50	185.00	0.4	9,012	0.00%
2023/05/25	0	0.00	22.1	181.50	180.00	-22.1	8,182	-0.27%
2023/05/24	30	162.50	2	163.75	165.00	28	7,686	0.36%
2023/05/23	20	159.50	0	0.00	160.00	20	7,391	0.27%
2023/05/22	0	0.00	26.6	161.38	161.50	-26.6	7,261	-0.37%
2023/05/19	5	163.50	2	162.50	164.00	3	7,143	0.04%
2023/05/18	2	154.25	46	158.33	159.50	-44	6,904	-0.64%
2023/05/17	70	148.66	8	148.69	149.50	62	6,508	0.95%
2023/05/16	0	0.00	3	143.00	144.50	-3	6,089	-0.05%
2023/05/15	1	136.50	0	0.00	135.50	1	5,715	0.02%
2023/05/12	0	0.00	0.1	138.50	139.00	-0.1	5,663	0.00%
2023/05/11	1.1	141.40	2	140.50	141.00	-0.9	5,621	-0.02%
2023/05/10	0	0.00	21	139.52	139.50	-21	5,636	-0.37%
2023/05/09	1	137.00	4	139.38	139.00	-3	5,615	-0.05%
2023/05/05	30	137.00	0	0.00	137.00	30	5,671	0.53%
2023/05/03	30	132.00	0	0.00	132.50	30	5,678	0.53%
2023/05/02	0	0.00	20	134.50	135.00	-20	5,777	-0.35%
2023/04/28	20	132.00	0	0.00	131.00	20	5,875	0.34%
2023/04/21	10	132.00	0	0.00	132.00	10	6,020	0.17%
2023/04/19	0	0.00	10	135.50	134.50	-10	6,132	-0.16%
2023/04/18	4	136.50	0	0.00	135.50	4	6,115	0.07%
2023/04/17	0	0.00	30	135.00	135.00	-30	6,169	-0.49%
2023/04/13	0	0.00	10	132.00	132.00	-10	6,302	-0.16%
2023/04/11	21	135.74	0	0.00	135.50	21	6,291	0.33%
2023/04/10	0	0.00	11	136.32	136.50	-11	6,250	-0.18%
2023/04/07	10	134.50	1	134.00	134.00	9	6,227	0.14%
2023/04/06	3	137.33	0	0.00	138.00	3	6,239	0.05%
2023/03/31	20	132.50	1	133.50	133.50	19	6,146	0.31%
2023/03/30	1	133.50	0	0.00	133.00	1	6,240	0.02%
2023/03/28	0	0.00	2	128.00	128.00	-2	6,421	-0.03%
2023/03/27	0	0.00	1	128.00	128.00	-1	6,570	-0.02%
2023/03/24	1	126.50	0	0.00	129.00	1	6,994	0.01%
2023/03/22	0	0.00	2	121.75	123.50	-2	7,667	-0.03%
2023/03/21	10	120.00	0	0.00	120.00	10	7,596	0.13%
2023/03/20	0	0.00	1	120.00	120.00	-1	7,621	-0.01%
2023/03/17	1	118.00	0	0.00	118.50	1	7,610	0.01%
2023/03/16	0	0.00	4	120.75	119.50	-4	7,638	-0.05%
2023/03/15	2	120.50	0	0.00	119.00	2	7,704	0.03%
2023/03/10	0	0.00	30	119.50	120.00	-30	7,731	-0.39%
2023/03/09	0	0.00	1	119.50	119.00	-1	7,803	-0.01%
2023/03/08	31	116.52	0	0.00	117.00	31	7,802	0.40%
2023/03/07	0	0.00	1	119.50	119.50	-1	7,775	-0.01%
2023/03/03	0	0.00	2	119.00	119.00	-2	8,044	-0.02%
2023/03/02	1	117.50	1	119.50	120.00	0	8,078	0.00%
2023/03/01	0	0.00	1	120.50	120.50	-1	8,133	-0.01%
2023/02/24	3	120.83	1	119.50	119.00	2	8,196	0.02%
2023/02/23	0	0.00	2	121.00	120.50	-2	8,349	-0.02%
2023/02/17	2	118.00	0	0.00	117.50	2	9,090	0.02%
2023/02/16	0	0.00	3	121.33	121.00	-3	9,203	-0.03%
2023/02/15	0	0.00	1	119.00	119.00	-1	9,259	-0.01%
2023/02/14	0	0.00	344	118.87	119.00	-344	9,307	-3.70%	大賣/鉅額交易
2023/02/10	2	117.50	0	0.00	117.00	2	9,518	0.02%
2023/02/09	4	118.75	0	0.00	117.00	4	9,760	0.04%
2023/02/08	0	0.00	12	121.92	120.00	-12	9,879	-0.12%
2023/02/07	0	0.00	4	119.25	119.50	-4	9,880	-0.04%
2023/02/06	0	0.00	0.5	114.00	116.00	-0.5	9,766	0.00%
2023/02/02	1	118.50	0.1	118.00	118.00	1	9,613	0.01%
2023/02/01	2	117.00	0.7	116.71	117.00	1.3	9,610	0.01%
2023/01/31	4	117.00	4	120.88	115.50	0	9,642	0.00%
2023/01/30	0	0.00	5	116.90	119.50	-5	9,570	-0.05%
2023/01/17	0	0.00	5	114.00	114.00	-5	9,451	-0.05%
2023/01/12	0	0.00	1	114.00	114.00	-1	9,710	-0.01%
2023/01/11	0	0.00	1	113.50	114.50	-1	10,011	-0.01%
2023/01/10	0	0.00	1	114.00	114.50	-1	10,444	-0.01%
2023/01/09	2	113.50	1	114.00	113.50	1	10,464	0.01%
2023/01/06	0	0.00	156	111.72	112.00	-156	10,450	-1.49%	大賣/鉅額交易
2023/01/05	2	112.00	101	112.32	110.50	-99	10,448	-0.95%	大賣/
2023/01/04	1	110.00	151	110.91	112.00	-150	10,370	-1.45%	大賣/鉅額交易
2023/01/03	3	110.67	146	109.89	111.00	-143	10,354	-1.38%	大賣/鉅額交易
2022/12/30	2	107.00	40	109.00	106.50	-38	10,334	-0.37%
2022/12/29	0	0.00	22	107.93	107.50	-22	10,358	-0.21%
2022/12/28	3	105.50	20	104.50	105.50	-17	10,389	-0.16%
2022/12/27	1	106.00	0	0.00	106.00	1	10,486	0.01%
2022/12/26	23	105.98	10	108.00	105.00	13	10,496	0.12%
2022/12/23	0	0.00	1	104.00	106.50	-1	10,489	-0.01%
2022/12/22	1	103.00	3	104.50	105.00	-2	10,577	-0.02%
2022/12/21	181	101.40	0	0.00	101.00	181	10,486	1.73%	大買/鉅額交易
2022/12/20	2	102.25	2	101.75	100.00	0	10,440	0.00%
2022/12/19	8	104.44	2	103.50	103.00	6	10,318	0.06%
2022/12/16	27	107.83	2	109.75	107.00	25	10,187	0.25%
2022/12/15	4	113.75	269	115.38	114.00	-265	9,893	-2.68%	大賣/鉅額交易
2022/12/14	0	0.00	21	107.81	107.00	-21	9,425	-0.22%
2022/12/13	2	102.50	13	104.42	102.50	-11	9,380	-0.12%
2022/12/12	0.3	103.00	0	0.00	102.50	0.3	9,527	0.00%
2022/12/09	20	101.50	0	0.00	102.50	20	9,695	0.21%
2022/12/08	3	101.83	0.1	103.50	102.50	2.9	9,983	0.03%
2022/12/07	1	99.60	1	100.50	101.00	0	10,046	0.00%
2022/12/06	16.8	105.35	0	0.00	103.50	16.8	10,246	0.16%
2022/12/05	1.2	109.07	0	0.00	108.00	1.2	10,310	0.01%
2022/12/02	0	0.00	21	111.95	111.00	-21	10,365	-0.20%
2022/12/01	10	111.85	61	110.45	112.50	-51	10,376	-0.49%
2022/11/30	0	0.00	62	110.19	108.00	-62	10,259	-0.60%
2022/11/29	0	107.50	20	109.00	108.00	-20	10,182	-0.20%
2022/11/28	0	0.00	40	109.00	108.50	-40	10,151	-0.39%
2022/11/25	0	108.50	60	110.00	107.50	-60	10,102	-0.59%
2022/11/24	0.1	106.00	0	0.00	107.00	0.1	9,830	0.00%
2022/11/23	0.1	106.00	0	0.00	105.50	0.1	9,809	0.00%
2022/11/22	1	106.50	21	108.88	107.00	-20	9,772	-0.20%
2022/11/21	2	111.50	40	109.50	108.00	-38	9,725	-0.39%
2022/11/18	2.1	110.98	106	112.42	113.00	-103.9	9,512	-1.09%	大賣/鉅額交易
2022/11/17	0	0.00	5	106.10	107.00	-5	9,089	-0.06%
2022/11/16	0	0.00	7	102.26	104.00	-7	8,886	-0.08%
2022/11/15	3	98.80	22	99.17	99.00	-19	8,682	-0.22%
2022/11/14	2	99.15	21	100.44	100.50	-19	8,649	-0.22%
2022/11/10	1	101.00	0	0.00	100.50	1	8,519	0.01%
2022/11/09	0	0.00	51	101.50	102.50	-51	8,495	-0.60%
2022/11/08	32	101.09	0	0.00	101.00	32	8,550	0.37%
2022/11/07	1	100.50	3	101.67	102.00	-2	8,528	-0.02%
2022/11/04	2	96.05	11	96.22	96.80	-9	8,287	-0.11%
2022/11/03	0	0.00	1	95.10	95.10	-1	8,107	-0.01%
2022/11/01	5	91.70	10	91.60	91.50	-5	7,996	-0.06%
2022/10/31	0	0.00	1	92.30	92.50	-1	8,003	-0.01%
2022/10/28	1	93.40	0	0.00	92.50	1	8,131	0.01%
2022/10/27	0	0.00	1	92.30	93.00	-1	8,161	-0.01%
2022/10/26	1	91.50	21	91.34	91.30	-20	8,133	-0.25%
2022/10/20	0.1	89.80	0	0.00	90.00	0.1	8,092	0.00%
2022/10/19	1	90.00	2	91.20	91.60	-1	8,056	-0.01%
2022/10/18	1	89.40	27	89.14	89.30	-26	7,844	-0.33%
2022/10/14	1	83.10	1	85.00	82.10	0	7,581	0.00%
2022/10/11	1	83.60	0	0.00	82.90	1	7,973	0.01%
2022/10/07	5	84.80	0	0.00	84.80	5	7,914	0.06%
2022/10/05	26	90.58	0	0.00	90.60	26	7,777	0.33%
2022/09/30	15	87.80	1	86.20	88.30	14	7,713	0.18%
2022/09/29	1	89.20	0	0.00	88.90	1	7,691	0.01%
2022/09/28	0	0.00	20	89.24	88.40	-20	7,664	-0.26%
2022/09/27	10	87.90	0	0.00	89.00	10	7,667	0.13%
2022/09/26	18	89.57	0	0.00	89.20	18	7,668	0.23%
2022/09/23	181	92.79	0	0.00	92.20	181	7,904	2.29%	大買/鉅額交易
2022/09/22	1	92.30	11	93.27	93.00	-10	7,956	-0.13%
2022/09/21	178	90.38	2	90.50	90.00	176	7,830	2.25%	大買/鉅額交易
2022/09/20	22	92.95	0	0.00	93.20	22	7,646	0.29%
2022/09/19	1	95.90	2	95.80	95.30	-1	7,475	-0.01%
2022/09/16	12	93.92	2	94.90	93.70	10	7,292	0.14%
2022/09/15	2	93.55	10	95.89	95.50	-8	7,172	-0.11%
2022/09/14	1	90.60	1	91.00	91.00	0	6,920	0.00%
2022/09/13	10	94.91	13	93.85	92.90	-3	6,768	-0.04%
2022/09/12	1	89.40	16	89.71	91.10	-15	6,573	-0.23%
2022/09/08	0	0.00	8	84.10	86.20	-8	6,484	-0.12%
2022/09/07	31	80.21	15	81.00	80.30	16	6,467	0.25%
2022/09/06	0	0.00	2	81.45	81.20	-2	6,615	-0.03%
2022/09/05	5	83.58	0	0.00	83.50	5	6,663	0.08%
2022/09/02	0	0.00	5	85.10	85.10	-5	6,708	-0.07%
2022/09/01	0	0.00	15	84.00	83.90	-15	6,762	-0.22%
2022/08/30	29	84.87	0	0.00	84.50	29	6,789	0.43%
2022/08/29	3	84.50	0	0.00	84.80	3	6,829	0.04%
2022/08/26	0	0.00	2	86.75	87.00	-2	6,799	-0.03%
2022/08/24	1	83.10	20	83.40	83.50	-19	6,749	-0.28%
2022/08/23	3	83.67	0	0.00	83.50	3	6,791	0.04%
2022/08/22	5	85.74	0	0.00	85.00	5	6,893	0.07%
2022/08/19	1	86.70	0	0.00	87.10	1	6,903	0.01%
2022/08/18	1	86.90	0	0.00	86.90	1	6,890	0.01%
2022/08/17	1	84.00	2	85.05	85.30	-1	6,838	-0.01%
2022/08/16	3	84.23	0	0.00	83.60	3	6,825	0.04%
2022/08/15	0	0.00	10	84.70	85.20	-10	6,797	-0.15%
2022/08/12	1	80.20	7	82.33	82.80	-6	6,669	-0.09%
2022/08/11	0	0.00	1	81.00	80.30	-1	6,549	-0.02%
2022/08/10	1	79.00	1	79.30	79.30	0	6,543	0.00%
2022/08/09	0	0.00	4	78.90	79.90	-4	6,553	-0.06%
2022/08/05	11	80.40	4	80.30	80.60	7	6,588	0.11%
2022/08/04	2	80.20	2	81.10	79.60	0	6,598	0.00%
2022/08/03	106	92.13	2	92.10	92.30	104	6,507	1.60%	大買/鉅額交易
2022/08/02	133	92.28	30	92.20	92.20	103	6,427	1.60%	大買/鉅額交易
2022/08/01	25	91.84	1	93.00	93.30	24	6,343	0.38%
2022/07/29	92	91.29	2	91.90	91.40	90	6,304	1.43%
2022/07/28	3	91.07	1	92.90	90.70	2	6,307	0.03%
2022/07/27	1	89.80	1	90.60	91.00	0	6,285	0.00%
2022/07/26	3	91.73	0	0.00	89.80	3	6,222	0.05%
2022/07/22	7	95.20	1	96.50	95.30	6	6,050	0.10%
2022/07/18	0	0.00	6	90.28	91.80	-6	5,674	-0.11%
2022/07/15	3	87.13	0	0.00	87.40	3	5,653	0.05%
2022/07/13	0	0.00	3	86.13	86.00	-3	5,840	-0.05%
2022/07/12	2	83.60	0	0.00	83.40	2	5,872	0.03%
2022/07/11	0	0.00	1	88.60	87.50	-1	5,853	-0.02%
2022/07/07	2	86.30	0	0.00	86.70	2	5,950	0.03%
2022/07/06	3	87.73	3	87.10	86.00	0	6,044	0.00%
2022/07/05	3.4	85.51	2	86.00	86.20	1.4	6,044	0.02%
2022/07/04	2	83.00	8	82.53	83.40	-6	6,076	-0.10%
2022/07/01	3	83.40	11	83.45	81.50	-8	6,107	-0.13%
2022/06/30	393	89.07	7	88.14	88.70	386	5,859	6.59%	大買/鉅額交易
2022/06/29	56	91.00	1	92.00	92.00	55	5,812	0.95%
2022/06/27	5	95.26	0	0.00	95.30	5	5,842	0.09%
2022/06/24	6	93.42	0	0.00	94.10	6	5,882	0.10%
2022/06/23	65	91.50	4	93.43	92.30	61	5,883	1.04%
2022/06/22	176	92.76	0	0.00	92.10	176	5,892	2.99%	大買/鉅額交易
2022/06/21	50	96.20	0	0.00	96.50	50	5,892	0.85%
2022/06/20	322	95.11	9	93.91	93.90	313	5,958	5.25%	大買/鉅額交易
2022/06/17	49	97.03	6	96.80	98.00	43	6,056	0.71%
2022/06/16	51	99.55	1	99.00	98.80	50	6,177	0.81%
2022/06/15	83	100.35	30	100.00	100.00	53	6,163	0.86%
2022/06/14	46	103.27	0	0.00	104.00	46	6,154	0.75%
2022/06/13	14	106.04	0	0.00	106.00	14	6,167	0.23%
2022/06/10	10	109.00	2	111.00	109.50	8	6,272	0.13%
2022/06/09	1	113.50	0	0.00	114.00	1	6,453	0.02%
2022/06/08	20	114.50	0	0.00	114.50	20	6,731	0.30%
2022/06/07	1	112.50	0	0.00	114.00	1	6,811	0.01%
2022/05/31	1	112.00	0	0.00	113.00	1	7,306	0.01%
2022/05/30	21	113.12	3	112.67	112.50	18	7,376	0.24%
2022/05/27	0	0.00	5	108.40	108.00	-5	7,348	-0.07%
2022/05/23	4	105.63	0	0.00	105.50	4	7,936	0.05%
2022/05/20	1	107.00	0	0.00	107.00	1	8,155	0.01%
2022/05/19	1	108.00	1	109.00	109.00	0	8,269	0.00%
2022/05/18	0	0.00	2	110.50	110.50	-2	8,338	-0.02%
2022/05/17	0	0.00	1	109.50	108.50	-1	8,414	-0.01%
2022/05/16	2	108.50	2	111.50	107.50	0	8,507	0.00%
2022/05/13	0	0.00	1	109.00	108.00	-1	8,587	-0.01%
2022/05/12	1	105.00	1	107.50	105.50	0	8,662	0.00%
2022/05/11	3	106.67	1	107.00	106.00	2	8,893	0.02%
2022/05/10	1	107.00	1	108.50	110.00	0	8,902	0.00%
2022/05/09	1	110.00	1	112.00	110.00	0	9,013	0.00%
2022/05/06	2	111.00	1	111.50	111.50	1	9,231	0.01%
2022/05/05	1	116.00	0	0.00	114.50	1	9,365	0.01%
2022/05/04	0	0.00	1	115.00	115.00	-1	9,416	-0.01%
2022/04/29	2	109.25	1	111.00	108.50	1	9,485	0.01%
2022/04/28	1	108.50	0	0.00	108.00	1	9,529	0.01%
2022/04/27	2	106.00	3	107.50	107.50	-1	9,616	-0.01%
2022/04/25	22.1	108.86	0	0.00	107.00	22.1	9,596	0.23%
2022/04/22	11	111.50	0	0.00	111.50	11	9,530	0.12%
2022/04/20	7	113.57	1	116.00	116.00	6	9,565	0.06%
2022/04/19	0	0.00	2.2	114.90	113.50	-2.2	9,539	-0.02%
2022/04/18	17	110.71	0	0.00	111.00	17	9,657	0.18%
2022/04/15	5	113.00	0	0.00	112.50	5	9,847	0.05%
2022/04/14	14	115.14	2	116.75	114.50	12	10,028	0.12%
2022/04/13	49	115.87	0	0.00	116.00	49	10,073	0.49%
2022/04/12	52	116.88	1	117.00	117.00	51	10,092	0.51%
2022/04/11	110	120.91	0	0.00	119.50	110	10,188	1.08%	大買/鉅額交易
2022/04/08	45	122.11	0	0.00	122.50	45	10,174	0.44%
2022/04/07	121	124.59	0	0.00	122.50	121	10,113	1.20%	大買/鉅額交易
2022/04/06	51	127.74	0	0.00	127.50	51	10,048	0.51%
2022/04/01	45	127.67	0	0.00	130.50	45	10,021	0.45%
2022/03/31	10	129.00	0	0.00	130.00	10	10,067	0.10%
2022/03/30	37	130.05	1	131.50	130.00	36	10,111	0.36%
2022/03/29	23	131.30	2	131.75	131.00	21	10,208	0.21%
2022/03/28	21	129.29	1	130.50	131.50	20	10,345	0.19%
2022/03/25	22.2	129.55	2	131.25	130.50	20.2	10,598	0.19%
2022/03/24	25	127.70	0	0.00	129.50	25	10,745	0.23%
2022/03/23	23	129.22	0	0.00	129.00	23	10,883	0.21%
2022/03/22	50	125.99	1	127.50	128.50	49	11,334	0.43%
2022/03/21	32.1	131.48	0	0.00	131.00	32.1	11,369	0.28%
2022/03/18	1	130.00	0	0.00	130.50	1	11,535	0.01%
2022/03/17	2.2	129.59	1	132.00	130.50	1.2	12,011	0.01%
2022/03/16	32	126.27	5	126.50	127.00	27	12,303	0.22%
2022/03/15	120.4	127.09	1	127.50	126.00	119.4	12,771	0.93%	大買/鉅額交易
2022/03/14	90	129.61	0	0.00	130.50	90	13,145	0.68%
2022/03/11	93	133.12	11	132.00	133.00	82	13,092	0.63%
2022/03/10	0	0.00	1	142.00	138.50	-1	13,162	-0.01%
2022/03/09	30	135.50	0	0.00	136.00	30	13,254	0.23%
2022/03/08	30	136.50	0	0.00	135.50	30	13,304	0.23%
2022/03/07	42	139.77	0	0.00	139.50	42	13,326	0.32%
2022/03/04	1	148.50	14	148.54	148.00	-13	13,289	-0.10%
2022/03/02	1	145.50	5	146.00	146.00	-4	13,442	-0.03%
2022/03/01	1	144.50	0	0.00	145.50	1	13,445	0.01%
2022/02/25	3	139.17	0	0.00	140.00	3	13,345	0.02%
2022/02/24	4	142.50	0	0.00	141.00	4	13,363	0.03%
2022/02/23	0	0.00	1	147.50	148.00	-1	13,405	-0.01%
2022/02/22	6.1	140.93	4	140.00	140.00	2.1	13,560	0.02%
2022/02/21	3	147.50	0	0.00	147.50	3	13,689	0.02%
2022/02/18	1	151.00	0	0.00	152.50	1	13,886	0.01%
2022/02/15	3	146.00	0	0.00	149.50	3	15,392	0.02%
2022/02/14	0	0.00	1	144.50	143.50	-1	15,733	-0.01%
2022/02/11	6.1	152.03	0	0.00	148.00	6.1	16,225	0.04%
2022/02/10	3	150.33	3	150.50	150.00	0	16,909	0.00%
2022/02/09	0	0.00	1	154.00	152.50	-1	17,851	-0.01%
2022/02/08	1	150.00	0	0.00	152.50	1	18,397	0.01%
2022/02/07	0	0.00	1	147.50	146.00	-1	18,438	-0.01%
2022/01/26	1	141.00	0	0.00	137.50	1	18,851	0.01%
2022/01/25	0	0.00	2	141.25	142.00	-2	19,252	-0.01%
2022/01/20	0	0.00	10	145.50	142.00	-10	20,174	-0.05%
2022/01/18	10	143.50	0	0.00	143.00	10	20,268	0.05%
2022/01/13	3	140.50	0	0.00	139.50	3	21,100	0.01%
2022/01/12	4	142.38	1	143.00	142.00	3	21,156	0.01%
2022/01/11	2.1	141.29	0	0.00	141.00	2.1	21,319	0.01%
2022/01/10	4	147.50	0	0.00	149.00	4	21,764	0.02%
2022/01/07	3	147.67	0	0.00	147.50	3	21,736	0.01%
2022/01/05	3	152.50	1	154.00	154.00	2	22,262	0.01%
2022/01/04	4	153.88	1	159.50	152.50	3	23,353	0.01%
2022/01/03	0	0.00	1	154.00	156.50	-1	24,034	0.00%
2021/12/27	5	158.00	4	155.88	155.00	1	24,009	0.00%
2021/12/24	1	154.00	2	155.75	156.00	-1	23,957	0.00%
2021/12/23	0	0.00	1	156.00	155.00	-1	23,949	0.00%
2021/12/22	2	156.75	17.3	156.78	157.00	-15.3	23,896	-0.06%
2021/12/21	1	150.00	9	157.00	155.00	-8	23,739	-0.03%
2021/12/20	29	155.02	20	154.33	153.50	9	23,512	0.04%
2021/12/17	12	155.38	10	155.20	154.50	2	23,365	0.01%
2021/12/16	14	162.79	30	160.05	158.00	-16	23,232	-0.07%
2021/12/15	0	0.00	3	153.50	152.50	-3	22,701	-0.01%
2021/12/14	7.1	153.89	0	0.00	151.50	7.1	22,456	0.03%
2021/12/13	22	154.64	1	161.00	160.00	21	22,105	0.10%
2021/12/10	3	147.67	5	151.60	152.50	-2	21,555	-0.01%
2021/12/09	6.1	146.70	16	147.50	148.00	-9.9	21,107	-0.05%
2021/12/08	2	138.25	20	141.60	142.50	-18	20,581	-0.09%
2021/12/07	10	133.25	3	132.67	132.50	7	20,071	0.03%
2021/12/06	3	134.33	1	134.50	134.50	2	19,908	0.01%
2021/12/03	0	0.00	21	141.55	141.00	-21	19,687	-0.11%
2021/12/02	1	139.50	2	137.00	136.50	-1	19,627	-0.01%
2021/12/01	2	138.50	10	138.50	139.00	-8	19,526	-0.04%
2021/11/30	26	135.00	5	135.60	136.00	21	19,466	0.11%
2021/11/29	1	131.50	0	0.00	132.00	1	19,444	0.01%
2021/11/26	0	0.00	11	134.64	135.00	-11	19,377	-0.06%
2021/11/25	1	135.00	16	134.53	134.00	-15	19,277	-0.08%
2021/11/24	4	134.00	1	133.00	134.00	3	19,241	0.02%
2021/11/23	5	133.50	1	135.00	134.50	4	19,141	0.02%
2021/11/22	51	138.39	4	139.38	138.00	47	18,983	0.25%
2021/11/19	3	142.00	4	140.75	141.00	-1	18,878	-0.01%
2021/11/18	9	139.44	5	141.80	138.50	4	18,774	0.02%
2021/11/17	1	138.50	3	140.83	143.00	-2	18,459	-0.01%
2021/11/16	5	140.50	84	140.64	140.50	-79	18,248	-0.43%
2021/11/15	49	138.21	2	139.25	136.00	47	17,904	0.26%
2021/11/12	33	135.53	6	134.33	135.50	27	17,418	0.16%
2021/11/11	6	137.08	5	138.50	137.00	1	16,805	0.01%
2021/11/10	5	138.90	10	139.40	139.00	-5	16,617	-0.03%
2021/11/09	2	137.25	3	136.00	136.50	-1	16,104	-0.01%
2021/11/08	4	127.38	36	129.39	133.50	-32	15,262	-0.21%
2021/11/05	34	124.49	3	126.00	124.00	31	14,409	0.22%
2021/11/04	2	124.00	4	122.63	121.00	-2	13,781	-0.01%
2021/11/03	5	120.10	6	122.25	123.00	-1	13,598	-0.01%
2021/11/02	1	123.00	5	118.30	118.50	-4	13,020	-0.03%
2021/11/01	2	119.25	1	118.00	119.50	1	12,583	0.01%
2021/10/29	23	108.78	2	112.00	112.50	21	11,904	0.18%
2021/10/27	0	0.00	3	107.00	108.00	-3	11,525	-0.03%
2021/10/26	0	0.00	2	106.50	105.50	-2	11,465	-0.02%
2021/10/22	2	108.00	5	105.70	105.00	-3	11,377	-0.03%
2021/10/21	2	114.25	2	114.50	106.50	0	11,294	0.00%
2021/10/20	2	110.00	1	111.00	110.00	1	10,860	0.01%
2021/10/19	3	107.50	2	109.00	110.00	1	10,784	0.01%
2021/10/18	5	109.40	5	109.00	107.00	0	10,665	0.00%
2021/10/15	2	106.25	3	106.00	107.00	-1	10,137	-0.01%
2021/10/14	3	104.33	1	105.00	104.50	2	9,964	0.02%
2021/10/13	2	106.00	5	105.30	107.00	-3	9,776	-0.03%
2021/10/12	4	103.88	8	104.13	105.00	-4	9,222	-0.04%
2021/10/08	1	94.30	26	97.58	100.50	-25	8,078	-0.31%
2021/10/07	0	0.00	10	89.00	91.80	-10	7,290	-0.14%
2021/10/06	1	84.60	0	0.00	83.50	1	7,296	0.01%
2021/10/05	6	83.58	0	0.00	84.90	6	7,486	0.08%
2021/10/01	5	86.50	0	0.00	86.00	5	7,741	0.06%
2021/09/29	10	86.80	3	86.67	86.90	7	7,877	0.09%
2021/09/28	0	0.00	0.2	89.80	89.70	-0.2	7,928	0.00%
2021/09/24	1.2	93.10	1	92.40	92.10	0.2	7,949	0.00%
2021/09/23	3	92.70	28	92.10	93.00	-25	7,945	-0.31%
2021/09/22	0	0.00	2	90.00	91.00	-2	7,995	-0.03%
2021/09/17	23	90.69	0	0.00	91.10	23	8,137	0.28%
2021/09/13	2	90.60	0	0.00	90.10	2	8,842	0.02%
2021/09/08	0	0.00	20	89.30	87.70	-20	9,669	-0.21%
2021/09/07	0	0.00	25	92.58	91.30	-25	9,625	-0.26%
2021/09/06	0	0.00	1	90.60	90.70	-1	9,556	-0.01%
2021/09/02	36	90.30	2	89.95	88.80	34	9,559	0.36%
2021/09/01	0	0.00	40	90.01	91.50	-40	9,567	-0.42%
2021/08/31	5	86.20	0	0.00	87.80	5	9,523	0.05%
2021/08/30	13	85.35	0	0.00	85.30	13	9,551	0.14%
2021/08/27	2	86.10	10	86.40	86.30	-8	9,540	-0.08%
2021/08/26	3	86.50	0	0.00	86.00	3	9,584	0.03%
2021/08/24	18	86.68	25	86.88	86.20	-7	9,735	-0.07%
2021/08/23	10	83.30	0	0.00	83.20	10	9,652	0.10%
2021/08/20	18	81.14	0	0.00	81.50	18	9,748	0.18%
2021/08/19	1	83.10	0	0.00	83.10	1	9,724	0.01%
2021/08/18	10	84.17	0	0.00	86.40	10	9,819	0.10%
2021/08/17	27	87.73	1	86.90	85.60	26	10,014	0.26%
2021/08/16	8	87.30	0	0.00	88.10	8	10,070	0.08%
2021/08/11	3	95.27	0	0.00	92.80	3	10,843	0.03%
2021/08/05	0	0.00	3	97.00	97.20	-3	12,496	-0.02%
2021/08/04	2	98.80	0	0.00	99.30	2	12,478	0.02%
2021/08/02	2	99.60	0	0.00	99.50	2	13,015	0.02%
2021/07/27	0	0.00	2	102.00	101.00	-2	13,611	-0.01%
2021/07/23	4	98.23	0	0.00	97.00	4	13,571	0.03%
2021/07/22	1	98.40	0	0.00	97.30	1	13,652	0.01%
2021/07/21	0	0.00	24	96.52	96.10	-24	13,730	-0.17%
2021/07/20	0	0.00	1	100.50	98.90	-1	13,774	-0.01%
2021/07/19	1	100.00	3	99.73	100.00	-2	13,920	-0.01%
2021/07/15	25	97.54	1	97.60	97.40	24	13,973	0.17%
2021/07/14	1	96.00	4	96.20	95.30	-3	14,038	-0.02%
2021/07/13	1	98.30	6	97.33	97.20	-5	14,178	-0.04%
2021/07/12	4	98.03	0	0.00	97.60	4	14,447	0.03%
2021/07/09	2	101.25	4	101.50	101.00	-2	14,393	-0.01%
2021/07/08	1	105.50	3.2	105.52	105.50	-2.2	14,472	-0.01%
2021/07/07	8.2	111.90	6	113.00	113.00	2.2	14,399	0.01%
2021/07/05	17	111.59	3	112.00	111.50	14	14,430	0.10%
2021/07/02	0	0.00	2	107.00	107.00	-2	14,340	-0.01%
2021/06/29	8	108.31	2	107.50	106.50	6	14,334	0.04%
2021/06/28	0	0.00	2	106.00	110.00	-2	14,388	-0.01%
2021/06/25	4	108.50	4	108.50	108.50	0	14,245	0.00%
2021/06/23	67	112.44	3	112.00	110.50	64	14,188	0.45%
2021/06/22	84	115.60	1	112.00	111.00	83	14,126	0.59%
2021/06/21	1	118.50	1	122.00	118.00	0	13,793	0.00%
2021/06/18	4	122.00	4	124.13	125.00	0	13,541	0.00%
2021/06/17	1	113.00	3	114.17	116.00	-2	13,286	-0.02%
2021/06/15	5	113.20	0.2	112.50	112.50	4.9	13,380	0.04%
2021/06/10	0	0.00	3	114.00	114.00	-3	13,623	-0.02%
2021/06/09	4.2	114.58	3	113.00	113.50	1.2	13,743	0.01%
2021/06/08	1	113.50	0	0.00	110.50	1	13,739	0.01%
2021/06/07	1	110.00	2	109.50	111.50	-1	13,982	-0.01%
2021/06/03	0	0.00	3	112.33	114.00	-3	14,526	-0.02%
2021/06/02	2	114.50	1	113.00	110.00	1	14,698	0.01%
2021/06/01	5	114.70	2	114.00	113.50	3	14,626	0.02%
2021/05/31	3	109.50	5	109.70	110.00	-2	14,522	-0.01%
2021/05/28	1	107.50	0	0.00	108.00	1	14,490	0.01%
2021/05/27	1	102.50	1	105.00	105.00	0	14,401	0.00%
2021/05/26	4	104.50	5	104.20	103.00	-1	14,398	-0.01%
2021/05/25	10	103.85	2	102.25	106.00	8	14,306	0.06%
2021/05/24	2	97.00	2	97.55	99.10	0	14,150	0.00%
2021/05/21	4	97.05	1	99.30	99.60	3	14,500	0.02%
2021/05/20	4	103.25	0	0.00	102.00	4	14,231	0.03%
2021/05/19	0.1	113.00	0	0.00	113.00	0.1	13,924	0.00%
2021/05/18	1	115.00	0	0.00	115.00	1	13,880	0.01%
2021/05/17	0	0.00	2	104.75	106.50	-2	13,825	-0.01%
2021/05/14	4	100.38	0	0.00	100.00	4	13,398	0.03%
2021/05/13	2	93.75	3	96.23	97.20	-1	13,010	-0.01%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/10	0	0.00	9	126.67	128.00	-9	12,100	-0.07%
2021/05/07	2	121.50	1	121.50	122.00	1	11,789	0.01%
2021/05/06	0	0.00	4	118.50	120.00	-4	11,685	-0.03%
2021/05/05	0	0.00	1	125.00	123.50	-1	11,554	-0.01%
2021/05/04	4	128.00	4	126.50	121.50	0	11,406	0.00%
2021/05/03	0	0.00	1	133.00	125.00	-1	11,245	-0.01%
2021/04/29	11	123.00	0	0.00	123.00	11	11,012	0.10%
2021/04/28	0	0.00	1	120.50	120.50	-1	10,953	-0.01%
2021/04/26	2	110.00	4	115.50	117.00	-2	10,762	-0.02%
2021/04/19	3	109.83	0	0.00	110.00	3	10,499	0.03%
2021/04/16	1	116.50	0	0.00	115.50	1	10,319	0.01%
2021/04/15	0	0.00	1	109.00	108.00	-1	10,045	-0.01%
2021/04/14	0	0.00	1	105.00	107.50	-1	9,963	-0.01%
2021/04/13	0	0.00	10	103.50	101.50	-10	9,837	-0.10%
2021/04/09	0	0.00	2	101.00	102.00	-2	9,781	-0.02%
2021/04/08	0	0.00	20	99.00	98.80	-20	9,660	-0.21%
2021/04/06	0	99.60	0	0.00	99.60	0	9,614	0.00%
2021/04/01	0	0.00	1	100.50	98.60	-1	9,580	-0.01%
2021/03/31	0	0.00	1	99.80	99.80	-1	9,513	-0.01%
2021/03/29	2	97.60	0	0.00	97.50	2	9,386	0.02%
2021/03/24	1	96.80	0	0.00	95.80	1	9,397	0.01%
2021/03/18	0	0.00	1	96.70	96.20	-1	9,267	-0.01%
2021/03/15	3	95.47	3	95.83	94.70	0	9,070	0.00%
2021/03/12	1	94.50	0	0.00	93.50	1	9,105	0.01%
2021/03/11	2	96.30	1	94.70	95.80	1	9,014	0.01%
2021/03/10	3	92.83	4	92.63	92.40	-1	8,729	-0.01%
2021/03/08	0	0.00	7	87.54	87.40	-7	8,222	-0.09%
2021/03/05	1	83.90	0	0.00	85.40	1	8,024	0.01%
2021/03/04	5	84.50	1	85.20	85.00	4	8,003	0.05%
2021/03/03	0	0.00	0.5	85.00	84.60	-0.5	8,022	-0.01%
2021/02/25	0	0.00	21	87.71	88.00	-21	7,912	-0.27%
2021/02/24	2	89.70	0	0.00	88.20	2	8,013	0.02%
2021/02/23	3	87.83	6	90.62	90.20	-3	8,056	-0.04%
2021/02/22	7	87.23	14	87.06	87.80	-7	7,612	-0.09%
2021/02/19	1	83.30	0	0.00	85.00	1	7,414	0.01%
2021/02/18	7	83.89	2	84.40	85.30	5	7,308	0.07%
2021/02/17	6	83.60	8	85.64	85.10	-2	7,090	-0.03%
2021/02/01	2	76.90	0	0.00	77.20	2	6,705	0.03%
2021/01/29	0	0.00	1	79.90	78.90	-1	6,681	-0.01%
2021/01/28	0	0.00	41	79.05	78.90	-41	6,647	-0.62%
2021/01/27	0	0.00	11	80.32	80.20	-11	6,585	-0.17%
2021/01/26	6	80.73	1	79.80	79.60	5	6,558	0.08%
2021/01/25	0	0.00	15	80.27	80.60	-15	6,531	-0.23%
2021/01/22	0.5	78.10	7	78.07	78.60	-6.5	6,476	-0.10%
2021/01/21	2	76.55	0	0.00	76.10	2	6,645	0.03%
2021/01/20	10	76.73	0	0.00	76.00	10	7,126	0.14%
2021/01/19	0	0.00	4	79.43	79.70	-4	6,990	-0.06%
2021/01/18	10	79.10	0	0.00	79.00	10	7,009	0.14%
2021/01/15	0	0.00	11	79.97	79.90	-11	6,970	-0.16%
2021/01/14	20	80.80	3	80.70	80.60	17	6,955	0.24%
2021/01/13	1	81.20	4	80.95	81.30	-3	6,921	-0.04%
2021/01/12	0	0.00	2	78.90	79.00	-2	6,807	-0.03%
2021/01/11	30	79.20	0	0.00	79.20	30	6,749	0.44%
2021/01/08	5	78.80	11	79.01	79.10	-6	6,695	-0.09%
2021/01/07	13	76.89	3	77.80	78.20	10	6,626	0.15%
2021/01/06	0	0.00	1	77.60	77.80	-1	6,613	-0.02%
2021/01/05	0	0.00	1	79.50	78.90	-1	6,566	-0.02%
2021/01/04	1	78.20	1	78.30	78.50	0	6,500	0.00%
2020/12/31	1	77.90	0	0.00	77.80	1	6,519	0.02%
2020/12/29	1	77.60	0	0.00	77.30	1	6,531	0.02%
2020/12/24	2	77.05	0	0.00	76.20	2	6,847	0.03%
2020/12/23	20	76.60	2	76.90	76.30	18	6,908	0.26%
2020/12/22	2	76.60	3	78.50	76.60	-1	7,019	-0.01%
2020/12/21	2	79.85	0	0.00	78.50	2	7,021	0.03%
2020/12/18	3	80.30	2	80.55	80.40	1	6,925	0.01%
2020/12/17	0	0.00	6	79.35	79.60	-6	6,819	-0.09%
2020/12/16	1	78.50	5	78.50	78.80	-4	6,773	-0.06%
2020/12/15	0	0.00	21	77.56	77.60	-21	6,734	-0.31%
2020/12/14	2	77.15	1	78.40	77.10	1	6,662	0.02%
2020/12/11	6	77.33	5	77.00	76.90	1	6,681	0.01%
2020/12/10	6	79.00	5	80.30	78.30	1	6,647	0.02%
2020/12/09	20	79.25	0	0.00	80.00	20	6,642	0.30%
2020/12/08	3	82.50	2	83.00	81.80	1	6,544	0.02%
2020/12/04	2	79.55	0	0.00	80.10	2	6,429	0.03%
2020/12/03	1	80.50	1	80.50	80.60	0	6,484	0.00%
2020/12/01	0	0.00	1	79.20	78.80	-1	6,622	-0.02%
2020/11/27	1	79.50	0	0.00	79.50	1	7,176	0.01%
2020/11/25	0	0.00	11	79.14	78.50	-11	7,231	-0.15%
2020/11/20	1	79.50	11	79.31	79.50	-10	7,224	-0.14%
2020/11/19	1	76.10	0	0.00	75.60	1	7,241	0.01%
2020/11/18	1	75.10	0	0.00	75.10	1	7,279	0.01%
2020/11/17	0	0.00	10	74.90	74.70	-10	7,387	-0.14%
2020/11/16	11	74.12	1	74.90	73.90	10	7,636	0.13%
2020/11/12	1	72.90	0	0.00	73.00	1	8,477	0.01%
2020/11/11	0	0.00	2	73.50	73.10	-2	8,871	-0.02%
2020/11/10	10	72.30	0	0.00	72.60	10	9,046	0.11%
2020/11/09	0	0.00	10	73.70	73.80	-10	9,208	-0.11%
2020/11/06	1	73.20	0	0.00	72.70	1	9,255	0.01%
2020/11/05	1	72.50	0	0.00	72.00	1	9,277	0.01%
2020/11/03	1	72.20	0	0.00	71.60	1	9,392	0.01%
2020/10/29	0	0.00	9	71.06	71.30	-9	9,498	-0.09%
2020/10/28	25	72.73	0	0.00	71.90	25	9,376	0.27%
2020/10/26	1	80.00	0	0.00	79.90	1	9,037	0.01%
2020/10/23	1	79.60	0	0.00	79.10	1	9,172	0.01%
2020/10/21	2	79.35	0	0.00	78.70	2	9,496	0.02%
2020/10/20	1	79.50	7	79.00	79.40	-6	10,003	-0.06%
2020/10/19	0	0.00	4	77.80	77.90	-4	10,231	-0.04%
2020/10/16	2	76.10	0	0.00	76.00	2	10,291	0.02%
2020/10/12	10	75.70	0	0.00	76.00	10	10,497	0.10%
2020/10/05	0	0.00	10	77.00	77.30	-10	11,190	-0.09%
2020/09/29	21	76.42	0	0.00	76.30	21	11,275	0.19%
2020/09/25	2	77.00	1	75.40	75.40	1	11,178	0.01%
2020/09/24	5	77.70	0	0.00	77.60	5	11,240	0.04%
2020/09/23	0	0.00	1	81.20	81.10	-1	11,329	-0.01%
2020/09/18	0	0.00	1	81.90	82.30	-1	11,651	-0.01%
2020/09/17	1	81.20	0	0.00	81.30	1	11,768	0.01%
2020/09/16	1	81.30	0	0.00	80.90	1	11,997	0.01%
2020/09/15	0	0.00	1	81.20	81.30	-1	12,148	-0.01%
2020/09/11	0	0.00	1	79.20	79.20	-1	12,108	-0.01%
2020/09/09	1	78.90	0	0.00	79.10	1	12,167	0.01%
2020/09/08	0	0.00	2	78.10	77.60	-2	12,117	-0.02%
2020/09/07	1	79.10	1	78.70	79.10	0	12,086	0.00%
2020/09/04	247	82.69	4	82.43	82.80	243	12,063	2.01%	大買/鉅額交易
2020/09/03	6	86.30	7	84.79	85.10	-1	12,021	-0.01%
2020/09/02	16	83.35	14	82.71	82.60	2	11,870	0.02%
2020/09/01	0	0.00	10	86.10	85.70	-10	12,056	-0.08%
2020/08/31	0	0.00	20	85.85	84.90	-20	12,498	-0.16%
2020/08/28	7	87.63	3	86.20	86.20	4	12,528	0.03%
2020/08/27	2	88.60	1	89.10	89.70	1	12,491	0.01%
2020/08/26	3	88.60	1	88.50	88.30	2	12,498	0.02%
2020/08/25	0	0.00	5	89.90	91.50	-5	12,417	-0.04%
2020/08/24	0	0.00	1	85.60	86.60	-1	12,271	-0.01%
2020/08/21	1	86.50	1	86.40	85.30	0	12,308	0.00%
2020/08/20	3	84.80	6	85.12	83.50	-3	12,342	-0.02%
2020/08/19	12	89.75	5	88.20	88.80	7	12,143	0.06%
2020/08/18	3	91.27	12	91.73	91.40	-9	11,859	-0.08%
2020/08/17	8	88.79	5	87.74	86.50	3	11,437	0.03%
2020/08/14	0	0.00	2	85.80	85.50	-2	11,215	-0.02%
2020/08/13	3	80.43	3	81.57	84.00	0	11,144	0.00%
2020/08/11	0	0.00	2.1	81.21	82.00	-2.1	11,431	-0.02%
2020/08/10	1	80.90	0	0.00	80.10	1	11,944	0.01%
2020/08/07	0	0.00	1	82.90	82.40	-1	12,239	-0.01%
2020/08/04	2	84.00	1	83.20	84.60	1	13,077	0.01%
2020/08/03	0	0.00	2	83.90	82.50	-2	13,113	-0.02%
2020/07/29	2	86.15	2	85.30	83.60	0	12,920	0.00%
2020/07/27	7	84.13	5	85.16	84.70	2	12,699	0.02%
2020/07/24	1	81.70	13	82.17	82.40	-12	12,506	-0.10%
2020/07/23	8	77.89	16	79.59	78.70	-8	12,017	-0.07%
2020/07/22	1	74.50	0	0.00	75.30	1	11,727	0.01%
2020/07/21	1	74.50	1	75.80	74.40	0	11,633	0.00%
2020/07/20	0	0.00	2	73.60	73.90	-2	11,496	-0.02%
2020/07/17	13	72.73	0	0.00	73.20	13	11,448	0.11%
2020/07/16	1	71.90	4	72.60	72.10	-3	11,417	-0.03%
2020/07/15	1	71.90	4	71.98	72.00	-3	11,392	-0.03%
2020/07/14	3	73.50	5	73.82	73.70	-2	11,340	-0.02%
2020/07/13	19	73.80	0	0.00	72.10	19	11,228	0.17%
2020/07/09	2	70.80	0	0.00	70.80	2	11,008	0.02%
2020/07/08	2	71.20	0	0.00	71.40	2	10,907	0.02%
2020/07/06	0	0.00	1	71.80	71.70	-1	10,716	-0.01%
2020/07/03	1	70.10	0	0.00	70.30	1	10,669	0.01%
2020/06/24	0	0.00	3	65.50	65.40	-3	10,793	-0.03%
2020/06/22	0	0.00	1	65.60	65.10	-1	10,675	-0.01%
2020/06/17	11	64.11	0	0.00	64.50	11	10,439	0.11%
2020/06/16	0	0.00	1	64.70	64.90	-1	10,415	-0.01%
2020/06/12	1	61.00	11	62.18	63.00	-10	10,376	-0.10%
2020/06/11	1	62.10	65	62.30	61.70	-64	10,349	-0.62%
2020/06/08	1	64.40	1	67.80	64.30	0	10,178	0.00%
2020/06/05	1	67.50	7	67.30	69.10	-6	9,742	-0.06%
2020/06/04	3	63.00	0	0.00	62.90	3	9,343	0.03%
2020/06/03	0	0.00	25	62.20	62.40	-25	9,305	-0.27%
2020/06/01	0	0.00	2	61.40	61.60	-2	9,252	-0.02%
2020/05/28	2	60.60	3	60.10	59.60	-1	9,175	-0.01%
2020/05/27	2	62.50	2	63.25	61.30	0	9,125	0.00%
2020/05/26	1	62.20	1	63.30	63.50	0	9,047	0.00%
2020/05/25	0	0.00	4	62.50	63.10	-4	9,010	-0.04%
2020/05/22	0	0.00	4	62.50	61.40	-4	8,966	-0.04%
2020/05/21	5	63.44	1	64.20	63.50	4	8,986	0.04%
2020/05/20	0	0.00	1	62.40	62.60	-1	9,153	-0.01%
2020/05/19	1	63.40	2	64.20	62.60	-1	9,248	-0.01%
2020/05/18	2	62.80	1	62.90	62.00	1	9,321	0.01%
2020/05/15	3	61.50	4	62.08	62.40	-1	9,073	-0.01%
2020/05/14	0	0.00	5	60.00	58.90	-5	8,670	-0.06%
2020/05/13	2	59.05	10	58.44	59.50	-8	8,548	-0.09%
2020/05/12	1	53.70	11	55.52	55.80	-10	8,300	-0.12%
2020/05/11	0	0.00	2	53.40	53.10	-2	8,239	-0.02%
2020/05/08	1	51.80	4	51.78	52.00	-3	8,525	-0.04%
2020/05/07	3	51.07	0	0.00	51.20	3	8,832	0.03%
2020/05/06	1	50.50	0	0.00	50.30	1	8,852	0.01%
2020/04/30	1	51.80	0	0.00	52.00	1	8,884	0.01%
2020/04/28	1	51.60	0	0.00	52.20	1	8,850	0.01%
2020/04/22	0	0.00	2	52.10	51.70	-2	9,145	-0.02%
2020/04/21	4	52.90	0	0.00	52.10	4	9,078	0.04%
2020/04/20	0	0.00	2	54.40	54.50	-2	9,017	-0.02%
2020/04/17	2	53.60	2	53.90	53.20	0	8,961	0.00%
2020/04/16	1	53.40	2	54.20	54.00	-1	8,864	-0.01%
2020/04/15	0	0.00	2	53.85	54.00	-2	8,778	-0.02%
2020/04/14	0	0.00	5	52.54	53.00	-5	8,667	-0.06%
2020/04/10	1.1	50.14	0	0.00	50.90	1.1	8,574	0.01%
2020/04/09	2	50.60	4	50.50	50.50	-2	8,580	-0.02%
2020/04/07	2	52.35	0	0.00	51.70	2	8,548	0.02%
2020/04/06	2	52.50	1	52.00	52.40	1	8,511	0.01%
2020/04/01	1	50.20	3	52.17	52.50	-2	8,404	-0.02%
2020/03/31	1	49.95	1	51.20	51.00	0	8,180	0.00%
2020/03/30	6	46.69	1	46.65	46.85	5	7,938	0.06%
2020/03/26	1	44.65	0	0.00	44.20	1	7,753	0.01%
2020/03/11	1	50.00	0	0.00	49.40	1	7,319	0.01%
2020/03/09	2	51.50	0	0.00	50.10	2	7,117	0.03%
2020/03/06	17	52.60	0	0.00	52.60	17	7,020	0.24%
2020/02/25	6	54.42	10	54.30	54.40	-4	6,672	-0.06%
2020/02/24	0	0.00	1	55.20	55.30	-1	6,702	-0.01%
2020/02/21	11	55.75	27.4	57.12	54.90	-16.4	6,633	-0.25%
2020/02/20	4	56.85	5	57.22	58.00	-1	6,321	-0.02%
2020/02/19	5	58.78	2	58.55	57.70	3	6,154	0.05%
2020/02/18	11	58.56	1	58.40	58.30	10	6,006	0.17%
2020/02/14	1	58.60	0	0.00	58.90	1	5,789	0.02%
2020/02/13	1	56.80	5	57.86	59.00	-4	5,527	-0.07%
2020/02/12	22	55.98	1	56.30	56.00	21	5,085	0.41%
2020/02/11	1	54.50	2	55.90	55.80	-1	4,882	-0.02%
2020/02/10	0	0.00	45	53.83	54.30	-45	4,523	-0.99%
2020/02/04	1	50.80	0	0.00	50.90	1	4,316	0.02%
2020/02/03	0	0.00	1	51.00	51.10	-1	4,300	-0.02%
2020/01/31	0	0.00	1	51.10	51.20	-1	4,330	-0.02%
2020/01/20	0	0.00	5	52.30	52.20	-5	4,395	-0.11%
2020/01/17	0	0.00	26	51.92	51.90	-26	4,311	-0.60%
2020/01/16	0	0.00	1	51.40	51.20	-1	4,218	-0.02%
2020/01/14	6	50.50	0	0.00	50.60	6	4,289	0.14%
2020/01/13	0	0.00	17	50.69	50.60	-17	4,324	-0.39%
2020/01/10	0	0.00	2	50.55	50.40	-2	4,370	-0.05%
2020/01/07	5	49.65	0	0.00	49.60	5	4,413	0.11%
2020/01/06	11	50.01	0	0.00	50.00	11	4,421	0.25%
2020/01/03	1	50.40	0	0.00	50.20	1	4,428	0.02%
2019/12/31	27	49.78	0	0.00	49.70	27	4,409	0.61%
2019/12/30	5	50.00	0	0.00	50.10	5	4,382	0.11%
2019/12/27	2	50.70	1	50.70	50.50	1	4,349	0.02%
2019/12/18	0	0.00	14	52.39	52.70	-14	4,889	-0.29%
2019/12/17	0	0.00	21	51.30	51.40	-21	4,738	-0.44%
2019/12/04	5	50.40	0	0.00	50.40	5	5,144	0.10%
2019/12/02	0	0.00	5	50.10	50.70	-5	5,346	-0.09%
2019/11/29	0	0.00	1	50.50	50.30	-1	5,368	-0.02%
2019/11/25	10	51.50	10	51.50	51.40	0	5,592	0.00%
2019/11/20	5	51.00	4	51.00	51.10	1	5,795	0.02%
2019/11/19	10	50.70	2	50.55	50.80	8	5,872	0.14%
2019/11/18	4	50.30	0	0.00	50.40	4	6,032	0.07%
2019/11/15	7	49.30	0	0.00	49.05	7	6,428	0.11%
2019/11/14	2	49.30	1	49.25	49.40	1	6,653	0.02%
2019/11/13	10	50.50	2	50.00	49.95	8	6,828	0.12%
2019/11/11	0	0.00	4	51.15	51.30	-4	7,085	-0.06%
2019/11/08	0.2	51.20	0	0.00	51.20	0.2	7,213	0.00%
2019/11/07	5	51.10	0	0.00	51.10	5	7,432	0.07%
2019/11/06	0	0.00	20	51.70	51.90	-20	7,483	-0.27%
2019/11/05	0.2	52.40	0	0.00	52.60	0.2	7,449	0.00%
2019/11/04	0	0.00	16	51.46	52.30	-16	7,357	-0.22%
2019/10/29	0	0.00	1	52.00	51.50	-1	7,347	-0.01%
2019/10/28	0	0.00	3	51.63	51.50	-3	7,324	-0.04%
2019/10/23	3	50.33	0	0.00	49.80	3	7,276	0.04%
2019/10/18	1	48.95	0	0.00	49.00	1	7,237	0.01%
2019/10/17	1	48.70	0	0.00	49.30	1	7,309	0.01%
2019/10/14	2	49.95	0	0.00	49.75	2	7,402	0.03%
2019/10/03	2	50.10	0	0.00	50.20	2	7,897	0.03%
2019/10/01	1	49.00	0	0.00	49.45	1	7,976	0.01%
2019/09/27	8	49.56	0	0.00	49.65	8	8,032	0.10%
2019/09/26	1	51.30	0	0.00	51.10	1	8,010	0.01%
2019/09/25	2	53.15	1	54.00	51.80	1	8,066	0.01%
2019/09/24	1	53.10	9	53.42	53.90	-8	7,979	-0.10%
2019/09/23	30	51.63	1	52.10	52.30	29	7,952	0.36%
2019/09/20	9	51.29	0	0.00	51.10	9	8,281	0.11%
2019/09/19	0	0.00	500	51.12	50.90	-500	8,405	-5.95%	大賣/鉅額交易
2019/09/18	1	51.50	0	0.00	51.10	1	8,555	0.01%
2019/09/16	5	51.50	0	0.00	51.70	5	8,714	0.06%
2019/09/12	1	52.20	0	0.00	52.70	1	8,734	0.01%
2019/09/11	10	52.70	1	53.60	52.30	9	8,823	0.10%
2019/09/10	1	53.10	4	53.30	53.30	-3	8,828	-0.03%
2019/09/09	1	53.60	3	53.43	53.30	-2	8,780	-0.02%
2019/09/06	12	52.33	2	52.50	52.40	10	8,627	0.12%
2019/09/05	3	51.73	11	52.15	52.40	-8	8,571	-0.09%
2019/09/04	6	50.70	1	50.70	50.70	5	8,444	0.06%
2019/09/02	18	50.83	0	0.00	51.40	18	8,407	0.21%
2019/08/30	0	0.00	3	52.70	52.80	-3	8,226	-0.04%
2019/08/29	0	0.00	1	53.50	52.60	-1	8,179	-0.01%
2019/08/28	0	0.00	11	52.60	53.00	-11	8,140	-0.14%
2019/08/27	1	52.70	0	0.00	52.20	1	8,115	0.01%
2019/08/26	4	53.23	3	53.77	52.70	1	8,061	0.01%
2019/08/23	2	52.95	696	53.14	53.00	-694	7,872	-8.82%	大賣/鉅額交易
2019/08/22	1	53.20	934	53.03	53.30	-933	7,829	-11.92%	大賣/鉅額交易
2019/08/21	0	0.00	461	53.26	53.10	-461	7,731	-5.96%	大賣/鉅額交易
2019/08/20	10	51.91	24	52.58	52.80	-14	7,524	-0.19%
2019/08/19	2	50.10	15	50.78	50.80	-13	7,070	-0.18%
2019/08/16	0	0.00	46	49.24	49.60	-46	6,718	-0.68%
2019/08/15	12	46.54	1	46.55	46.30	11	6,506	0.17%
2019/08/14	2	48.60	121	49.99	48.20	-119	6,395	-1.86%	大賣/鉅額交易
2019/08/13	1	49.90	60	49.97	49.40	-59	6,243	-0.95%
2019/08/12	0	0.00	461	49.30	49.45	-461	6,127	-7.52%	大賣/鉅額交易
2019/08/08	0	0.00	5	47.25	46.80	-5	5,960	-0.08%
2019/08/07	1	46.55	0	0.00	46.20	1	5,917	0.02%
2019/08/06	1	44.90	2	46.13	46.50	-1	5,914	-0.02%
2019/08/02	1	45.10	0	0.00	45.20	1	5,864	0.02%
2019/08/01	35	45.96	10	45.85	45.55	25	5,812	0.43%
2019/07/31	60	46.75	15	46.80	46.80	45	5,744	0.78%
2019/07/30	65	47.28	0	0.00	47.30	65	5,716	1.14%
2019/07/29	155	48.19	0	0.00	48.30	155	5,732	2.70%	大買/鉅額交易
2019/07/26	155	48.59	1	48.70	48.70	154	5,685	2.71%	大買/鉅額交易
2019/07/25	14	48.59	2	49.50	48.75	12	5,664	0.21%
2019/07/24	43	49.03	0	0.00	48.90	43	5,604	0.77%
2019/07/23	181	48.98	6	48.96	49.00	175	5,588	3.13%	大買/鉅額交易
2019/07/22	6	48.23	0	0.00	48.35	6	5,537	0.11%
2019/07/19	126	48.29	0	0.00	48.20	126	5,577	2.26%	大買/鉅額交易
2019/07/18	125	48.26	0	0.00	48.05	125	5,493	2.28%	大買/鉅額交易
2019/07/16	380	49.63	0	0.00	48.80	380	5,380	7.06%	大買/鉅額交易
2019/07/15	154	49.98	1	49.90	49.90	153	5,272	2.90%	大買/鉅額交易
2019/07/12	0	0.00	2	53.70	53.50	-2	5,095	-0.04%
2019/07/11	4	53.20	0	0.00	52.80	4	5,063	0.08%
2019/07/10	2	52.90	1	53.40	52.50	1	5,002	0.02%
2019/07/09	7	52.50	10	53.50	52.30	-3	4,972	-0.06%
2019/07/08	0	0.00	9	55.29	54.80	-9	4,894	-0.18%
2019/07/05	5	54.50	0	0.00	54.70	5	4,867	0.10%
2019/07/03	0	0.00	1	54.20	54.40	-1	4,751	-0.02%
2019/06/28	1	52.60	1	52.70	53.20	0	4,739	0.00%
2019/06/27	21	53.35	55	52.89	53.40	-34	4,581	-0.74%
2019/06/26	0	0.00	11	49.26	50.00	-11	4,170	-0.26%
2019/06/25	5	47.25	15	48.07	47.75	-10	3,984	-0.25%
2019/06/24	6	46.28	0	0.00	46.90	6	3,885	0.15%
2019/06/21	0	0.00	2	47.10	46.40	-2	3,819	-0.05%
2019/06/20	6	47.50	0	0.00	47.50	6	3,768	0.16%
2019/06/19	5	47.96	0	0.00	48.50	5	3,870	0.13%
2019/06/18	0	0.00	18	47.10	47.05	-18	4,005	-0.45%
2019/06/17	12	45.39	0	0.00	44.80	12	3,948	0.30%
2019/06/13	0	0.00	5	45.00	44.55	-5	4,114	-0.12%
2019/06/12	5	44.49	0	0.00	44.45	5	4,140	0.12%
2019/06/11	10	44.68	1	44.45	44.45	9	4,158	0.22%
2019/06/10	1	45.10	0	0.00	45.20	1	4,144	0.02%
2019/06/05	1	45.00	0	0.00	44.85	1	4,237	0.02%
2019/05/31	0	0.00	5	45.30	45.75	-5	4,431	-0.11%
2019/05/29	6	44.49	1	45.65	44.40	5	4,598	0.11%
2019/05/28	1	46.05	5	46.15	45.35	-4	4,723	-0.08%
2019/05/24	0	0.00	1	44.55	44.50	-1	5,182	-0.02%
2019/05/23	0	0.00	1	44.00	43.90	-1	5,306	-0.02%
2019/05/16	10	45.63	0	0.00	44.95	10	6,412	0.16%
2019/05/15	7	46.88	0	0.00	46.80	7	6,446	0.11%
2019/05/14	0	0.00	7	47.96	47.90	-7	6,556	-0.11%
2019/05/09	6	47.08	0	0.00	47.20	6	6,687	0.09%
2019/05/07	1	49.05	5	49.10	49.00	-4	6,734	-0.06%
2019/05/06	6	48.58	0	0.00	48.05	6	6,786	0.09%
2019/05/02	1	50.20	0	0.00	50.10	1	6,924	0.01%
2019/04/30	2	49.70	0	0.00	49.65	2	6,962	0.03%
2019/04/29	5	50.50	3	49.75	49.60	2	6,982	0.03%
2019/04/26	1	50.90	0	0.00	50.80	1	6,989	0.01%
2019/04/25	2	51.40	0	0.00	51.30	2	7,103	0.03%
2019/04/24	2	51.80	0	0.00	52.80	2	7,086	0.03%
2019/04/23	0	0.00	1	51.50	51.20	-1	7,089	-0.01%
2019/04/18	52	51.50	0	0.00	51.20	52	7,282	0.71%
2019/04/17	1	52.60	41	53.00	52.40	-40	7,451	-0.54%
2019/04/16	0	0.00	1	51.70	51.90	-1	7,450	-0.01%
2019/04/15	10	50.70	0	0.00	50.50	10	7,540	0.13%
2019/04/11	1	50.70	0	0.00	50.80	1	7,721	0.01%
2019/04/10	2	51.50	0	0.00	51.00	2	7,800	0.03%
2019/04/09	0	0.00	2	52.10	52.30	-2	7,968	-0.03%
2019/04/08	0	0.00	1	52.00	51.40	-1	8,215	-0.01%
2019/04/03	1	51.50	52	51.75	51.20	-51	8,665	-0.59%
2019/04/02	0	0.00	1	49.50	49.80	-1	9,014	-0.01%
2019/03/29	0	0.00	5	49.35	49.10	-5	9,440	-0.05%
2019/03/27	2	48.53	1	48.90	49.00	1	9,779	0.01%
2019/03/26	0	0.00	1	49.50	49.30	-1	9,742	-0.01%
2019/03/25	2	48.90	0	0.00	49.15	2	9,760	0.02%
2019/03/22	1	50.70	11	50.75	50.50	-10	9,734	-0.10%
2019/03/21	0	0.00	17	49.55	50.50	-17	9,659	-0.18%
2019/03/20	3	48.03	0	0.00	48.00	3	9,503	0.03%
2019/03/14	1	45.95	0	0.00	45.95	1	9,587	0.01%
2019/03/11	3	46.27	0	0.00	46.65	3	9,782	0.03%
2019/03/08	1	46.50	0	0.00	46.35	1	9,850	0.01%
2019/03/06	2	47.75	2	47.45	47.75	0	10,031	0.00%
2019/03/05	125	48.14	0	0.00	47.75	125	10,119	1.24%	大買/鉅額交易
2019/03/04	17	48.20	0	0.00	48.90	17	10,064	0.17%
2019/02/26	0	0.00	1,169	47.47	47.70	-1,169	9,914	-11.79%	大賣/鉅額交易
2019/02/25	0	0.00	633	46.09	46.10	-633	9,622	-6.58%	大賣/鉅額交易
2019/02/22	11	45.21	1	45.75	45.60	10	9,614	0.10%
2019/02/21	2	46.03	10	46.40	45.50	-8	9,562	-0.08%
2019/02/20	0	0.00	1	45.25	46.00	-1	9,284	-0.01%
2019/02/19	1	44.50	0	0.00	44.80	1	9,157	0.01%
2019/02/18	11	44.80	4	44.55	44.65	7	9,236	0.08%
2019/02/15	1	43.50	4	44.00	44.00	-3	9,092	-0.03%
2019/02/14	2	42.70	9	42.97	42.95	-7	8,790	-0.08%
2019/02/13	3	42.90	3	42.23	42.90	0	8,705	0.00%
2019/02/12	2	41.70	3	41.52	41.70	-1	8,571	-0.01%
2019/02/11	0	0.00	42	40.36	40.75	-42	8,450	-0.50%
2019/01/30	52	40.15	0	0.00	40.15	52	8,432	0.62%
2019/01/29	54	39.90	0	0.00	40.25	54	8,408	0.64%
2019/01/28	60	40.27	1	40.05	40.30	59	8,391	0.70%
2019/01/25	90	40.04	0	0.00	40.00	90	8,403	1.07%
2019/01/24	286	40.15	2	40.45	39.95	284	8,410	3.38%	大買/鉅額交易
2019/01/23	52	39.74	0	0.00	40.80	52	8,328	0.62%
2019/01/22	261	40.07	0	0.00	39.85	261	8,344	3.13%	大買/鉅額交易
2019/01/21	155	40.34	0	0.00	40.40	155	8,351	1.86%	大買/鉅額交易
2019/01/18	237	39.89	0	0.00	39.80	237	8,403	2.82%	大買/鉅額交易
2019/01/17	171	40.03	0.5	39.95	39.85	170.5	8,447	2.02%	大買/鉅額交易
2019/01/16	180	39.86	0	0.00	39.70	180	8,393	2.14%	大買/鉅額交易
2019/01/14	10	39.15	0	0.00	38.90	10	8,399	0.12%
2019/01/07	0	0.00	9	40.26	41.15	-9	8,064	-0.11%
2019/01/04	1	38.10	0	0.00	39.20	1	7,973	0.01%
2019/01/03	8	38.66	0	0.00	38.65	8	7,928	0.10%
2019/01/02	0	0.00	1	40.65	39.40	-1	7,860	-0.01%
2018/12/28	1	39.80	0	0.00	40.20	1	7,801	0.01%
2018/12/27	5	41.80	2	40.45	40.45	3	7,688	0.04%
2018/12/26	2	40.80	1	45.20	41.30	1	7,361	0.01%
2018/12/25	1	43.80	12	43.75	44.90	-11	6,817	-0.16%
2018/12/24	6	41.86	11	41.74	43.55	-5	6,266	-0.08%
2018/12/22	3	39.87	0	0.00	39.70	3	5,869	0.05%
2018/12/21	5	39.96	3	39.18	38.75	2	5,801	0.03%
2018/12/18	0	0.00	3	37.95	37.85	-3	5,439	-0.06%
2018/12/17	3	37.80	0	0.00	37.75	3	5,397	0.06%
2018/12/14	2	38.05	0	0.00	38.15	2	5,426	0.04%
2018/12/13	2	38.90	0	0.00	38.70	2	5,354	0.04%
2018/12/11	1	39.70	0	0.00	39.00	1	5,259	0.02%
2018/12/10	0	0.00	1	40.50	40.80	-1	5,168	-0.02%
2018/12/07	3	39.92	2	39.55	40.05	1	5,145	0.02%
2018/12/06	3	40.20	2	40.05	39.20	1	5,147	0.02%
2018/12/04	0	0.00	12	41.27	41.70	-12	5,152	-0.23%
2018/12/03	0	0.00	1	41.10	41.10	-1	5,077	-0.02%
2018/11/29	3	39.68	0	0.00	38.60	3	4,884	0.06%
2018/11/28	0	0.00	7	39.10	39.40	-7	4,733	-0.15%
2018/11/22	0	0.00	2	38.65	38.00	-2	4,684	-0.04%
2018/11/21	2	37.10	0	0.00	37.05	2	4,700	0.04%
2018/11/20	7	38.07	0	0.00	38.25	7	4,633	0.15%
2018/11/15	10	38.00	0	0.00	38.30	10	4,481	0.22%
2018/11/13	10	39.80	0	0.00	40.40	10	4,610	0.22%
2018/11/09	0	0.00	4	41.15	41.55	-4	4,917	-0.08%
2018/11/07	4	42.10	0	0.00	42.00	4	5,234	0.08%
2018/11/05	0	0.00	4	41.50	41.50	-4	5,310	-0.08%
2018/11/01	0	0.00	1	42.55	42.50	-1	5,348	-0.02%
2018/10/31	5	40.43	0	0.00	40.45	5	5,354	0.09%
2018/10/22	5	39.30	0	0.00	39.45	5	5,610	0.09%
2018/10/18	17	40.65	0	0.00	40.65	17	6,136	0.28%
2018/10/16	43	42.25	0	0.00	41.70	43	6,429	0.67%
2018/10/15	160	41.93	0	0.00	41.75	160	6,534	2.45%	大買/鉅額交易
2018/10/12	200	42.32	0	0.00	42.50	200	6,653	3.01%	大買/鉅額交易
2018/10/11	711	41.89	0	0.00	41.70	711	6,817	10.43%	大買/鉅額交易
2018/10/09	40	46.11	0	0.00	46.30	40	6,766	0.59%
2018/10/08	350	47.37	1	47.40	47.60	349	6,735	5.18%	大買/鉅額交易
2018/10/05	1	46.30	0	0.00	46.15	1	6,728	0.01%
2018/10/04	10	48.10	0	0.00	47.95	10	6,706	0.15%
2018/09/28	1	47.80	0	0.00	48.20	1	6,966	0.01%
2018/09/20	3	48.65	0	0.00	48.60	3	7,211	0.04%
2018/09/14	1	50.70	15	51.44	51.90	-14	7,293	-0.19%
2018/09/13	2	48.55	10	48.75	48.60	-8	7,376	-0.11%
2018/09/11	0	0.00	2	50.20	50.10	-2	7,486	-0.03%
2018/09/07	12	50.05	10	50.10	49.70	2	7,645	0.03%
2018/09/06	0	0.00	2	52.20	51.70	-2	7,630	-0.03%
2018/09/05	11	52.87	2	52.60	52.30	9	7,654	0.12%
2018/09/03	3	52.03	2	52.90	52.00	1	7,880	0.01%
2018/08/30	3	51.73	0	0.00	51.30	3	8,074	0.04%
2018/08/29	21	54.20	0	0.00	53.00	21	8,043	0.26%
2018/08/28	0	0.00	2	54.10	53.70	-2	8,093	-0.02%
2018/08/27	2	52.60	0	0.00	52.80	2	8,079	0.02%
2018/08/24	0	0.00	1	51.50	51.50	-1	8,111	-0.01%
2018/08/21	0	0.00	11	52.46	52.00	-11	8,311	-0.13%
2018/08/20	13	48.98	4	49.16	49.00	9	8,274	0.11%
2018/08/17	12	51.56	0	0.00	50.30	12	8,296	0.14%
2018/08/16	2	53.30	0	0.00	53.20	2	8,213	0.02%
2018/08/15	1	54.60	0	0.00	54.40	1	8,285	0.01%
2018/08/14	0	0.00	1	56.60	56.40	-1	8,167	-0.01%
2018/08/13	2	55.60	2	56.40	54.80	0	8,390	0.00%
2018/08/08	7	58.11	0	0.00	57.40	7	9,330	0.08%
2018/08/07	25	57.52	0	0.00	57.60	25	9,430	0.27%
2018/08/06	1	57.90	0	0.00	58.20	1	9,564	0.01%
2018/08/03	0	0.00	1	60.00	58.90	-1	9,636	-0.01%
2018/08/02	20	59.41	0	0.00	58.80	20	9,871	0.20%
2018/07/27	0.5	63.00	0	0.00	62.70	0.5	9,989	0.01%
2018/07/26	1	64.60	2	65.20	63.40	-1	9,945	-0.01%
2018/07/25	9	66.26	9	65.84	66.30	0	9,752	0.00%
2018/07/24	0	0.00	5	62.14	62.40	-5	9,346	-0.05%
2018/07/23	1	57.60	0	0.00	57.70	1	9,108	0.01%
2018/07/20	4	59.05	31	58.82	58.00	-27	9,078	-0.30%
2018/07/19	9	62.11	6	61.77	61.10	3	8,995	0.03%
2018/07/18	6	62.70	11	62.98	62.80	-5	8,980	-0.06%
2018/07/17	4	59.30	0	0.00	59.50	4	8,875	0.05%
2018/07/13	10	58.90	0	0.00	59.20	10	9,048	0.11%
2018/07/12	21	58.61	0	0.00	58.20	21	9,086	0.23%
2018/07/09	3	62.03	57	62.03	61.60	-54	9,201	-0.59%
2018/07/05	3	66.27	1	66.30	63.70	2	9,486	0.02%
2018/07/04	1	67.20	2	67.75	67.70	-1	9,449	-0.01%
2018/07/02	10	66.70	0	0.00	66.30	10	9,586	0.10%
2018/06/29	0	0.00	4.1	67.22	67.40	-4.1	9,666	-0.04%
2018/06/28	20	66.35	0	0.00	65.30	20	9,593	0.21%
2018/06/27	0	0.00	10	68.20	68.20	-10	9,591	-0.10%
2018/06/26	1	66.70	0	0.00	68.00	1	9,593	0.01%
2018/06/25	1	67.40	1	67.90	67.90	0	9,618	0.00%
2018/06/22	22	68.23	11	68.98	67.50	11	9,587	0.11%
2018/06/21	1	71.60	0	0.00	71.60	1	9,489	0.01%
2018/06/20	0	0.00	10	73.40	73.60	-10	9,533	-0.10%
2018/06/19	0	0.00	2	75.85	76.50	-2	9,505	-0.02%
2018/06/15	1	73.90	0	0.00	73.90	1	9,390	0.01%
2018/06/13	0	0.00	1	77.90	76.60	-1	9,411	-0.01%
2018/06/12	13	76.56	3	76.77	77.20	10	9,510	0.11%
2018/06/11	0	0.00	4	77.00	77.50	-4	9,498	-0.04%
2018/06/08	19	75.12	24	75.08	74.50	-5	9,390	-0.05%
2018/06/07	7	74.36	0	0.00	74.30	7	9,394	0.07%
2018/06/06	1	76.20	10	76.50	76.40	-9	9,451	-0.10%
2018/06/05	15	78.60	6	79.75	76.20	9	9,464	0.10%
2018/06/04	11	79.74	0	0.00	78.80	11	9,714	0.11%
2018/06/01	0	0.00	1	79.90	79.90	-1	9,873	-0.01%
2018/05/31	6	80.85	6	80.98	79.10	0	9,878	0.00%
2018/05/30	3	79.37	1	79.20	78.60	2	9,870	0.02%
2018/05/29	30	81.20	0	0.00	80.80	30	9,810	0.31%
2018/05/28	0	0.00	2	82.65	82.20	-2	9,801	-0.02%
2018/05/25	16	84.39	19	85.04	83.50	-3	9,755	-0.03%
2018/05/24	9	86.31	1	86.30	86.40	8	9,690	0.08%
2018/05/23	6	88.12	3	88.63	87.50	3	9,635	0.03%
2018/05/22	12	86.92	12	87.37	88.80	0	9,591	0.00%
2018/05/21	70	87.43	11	86.35	86.30	59	9,635	0.61%
2018/05/18	7	84.11	10	83.62	85.20	-3	9,483	-0.03%
2018/05/17	5	80.10	3	79.90	80.60	2	9,237	0.02%
2018/05/16	7	79.13	6	81.63	75.60	1	9,016	0.01%
2018/05/15	6	77.17	4	77.28	79.10	2	8,824	0.02%
2018/05/14	5	77.38	17	76.63	77.50	-12	8,869	-0.14%
2018/05/11	1	75.00	1	74.90	75.90	0	8,772	0.00%
2018/05/10	1	75.00	2	75.90	76.00	-1	8,738	-0.01%
2018/05/09	0	0.00	2	70.65	71.90	-2	8,561	-0.02%
2018/05/08	1	70.40	0	0.00	69.60	1	8,500	0.01%
2018/05/07	0	0.00	1	72.00	71.60	-1	8,561	-0.01%
2018/05/04	0	0.00	3	68.87	69.30	-3	8,656	-0.03%
2018/05/03	0	0.00	24	66.52	66.30	-24	8,631	-0.28%
2018/04/24	8	64.50	2	64.70	65.90	6	9,217	0.07%
2018/04/20	18	64.76	0	0.00	64.50	18	9,316	0.19%
2018/04/19	2	67.90	0	0.00	67.10	2	9,236	0.02%
2018/04/17	1	66.70	0	0.00	65.80	1	9,534	0.01%
2018/04/16	1	66.70	0	0.00	66.70	1	9,561	0.01%
2018/04/13	0	0.00	10	70.74	69.50	-10	9,646	-0.10%
2018/04/12	11	71.91	0	0.00	71.20	11	9,783	0.11%
2018/04/11	0	0.00	2	72.70	73.20	-2	9,756	-0.02%
2018/04/10	2	68.10	0	0.00	67.80	2	9,676	0.02%
2018/04/09	3	71.70	10	71.97	70.00	-7	9,651	-0.07%
2018/04/03	1	69.50	1	68.80	68.50	0	9,496	0.00%
2018/04/02	0	0.00	2	68.35	67.70	-2	9,481	-0.02%
2018/03/29	0	0.00	1	67.90	67.90	-1	9,346	-0.01%
2018/03/27	1	68.40	3	68.13	67.60	-2	9,274	-0.02%
2018/03/23	1	66.80	5	66.76	66.60	-4	9,455	-0.04%
2018/03/22	2	65.50	2	65.75	66.00	0	9,397	0.00%
2018/03/21	5	66.80	0	0.00	66.70	5	9,471	0.05%
2018/03/20	0	0.00	1	67.00	67.20	-1	9,688	-0.01%
2018/03/19	13	67.44	1	67.00	66.90	12	9,804	0.12%
2018/03/16	4	66.33	1	69.10	69.10	3	9,671	0.03%
2018/03/15	1	66.80	2	67.50	67.70	-1	9,560	-0.01%
2018/03/14	1	66.80	21	66.68	66.30	-20	9,556	-0.21%
2018/03/13	2	66.80	10	66.35	66.30	-8	9,590	-0.08%
2018/03/12	17	66.92	4	67.45	66.60	13	9,519	0.14%
2018/03/09	17	69.53	4	69.55	69.40	13	9,414	0.14%
2018/03/08	8	75.11	0	0.00	72.40	8	9,334	0.09%
2018/03/07	0	0.00	4	72.00	72.70	-4	8,991	-0.04%
2018/03/06	3	70.30	0	0.00	69.30	3	8,905	0.03%
2018/03/05	2	68.90	4	69.98	69.90	-2	8,961	-0.02%
2018/03/02	1	68.40	0	0.00	68.10	1	8,984	0.01%
2018/03/01	1	69.00	1	69.80	70.80	0	9,006	0.00%
2018/02/27	2	71.40	1	70.90	70.30	1	8,924	0.01%
2018/02/26	1	73.00	2	73.00	72.60	-1	8,835	-0.01%
2018/02/23	4	73.75	4	73.53	72.10	0	8,758	0.00%
2018/02/22	2	72.70	3	72.67	72.50	-1	8,743	-0.01%
2018/02/21	6	72.53	6	72.98	74.10	0	8,709	0.00%
2018/02/12	0	0.00	2	68.05	67.40	-2	8,591	-0.02%
2018/02/09	6	65.70	6	67.13	66.30	0	8,509	0.00%
2018/02/08	20	67.00	1	68.00	67.00	19	8,355	0.23%
2018/02/07	15	67.07	15	66.00	66.00	0	8,327	0.00%
2018/02/06	0	0.00	17	64.61	64.70	-17	8,225	-0.21%
2018/02/05	8	69.90	1	70.40	69.00	7	8,162	0.09%
2018/02/02	0	0.00	11	74.25	74.40	-11	8,218	-0.13%
2018/02/01	6	72.08	31	71.58	71.70	-25	8,375	-0.30%
2018/01/31	7	72.56	3	73.00	72.70	4	8,392	0.05%
2018/01/30	11	73.05	3	73.97	74.20	8	8,342	0.10%
2018/01/29	82	74.73	97	75.41	75.00	-15	8,311	-0.18%
2018/01/26	9	70.54	10	71.00	70.40	-1	8,146	-0.01%
2018/01/25	3	71.97	28	71.65	72.80	-25	8,089	-0.31%
2018/01/24	34	71.91	12	72.73	70.30	22	8,017	0.27%
2018/01/22	0	0.00	10	66.10	67.30	-10	7,883	-0.13%
2018/01/18	3	64.93	0	0.00	64.20	3	7,966	0.04%
2018/01/17	1	64.30	9	63.88	65.20	-8	8,030	-0.10%
2018/01/16	11	64.73	8	64.90	63.00	3	8,226	0.04%
2018/01/15	11	63.58	6	63.52	63.30	5	8,247	0.06%
2018/01/12	19	65.51	9	68.00	65.60	10	8,190	0.12%
2018/01/11	8	67.90	11.2	66.85	68.00	-3.2	8,023	-0.04%
2018/01/10	0	0.00	30	62.00	61.90	-30	7,768	-0.39%
2018/01/09	10	61.00	10	63.50	61.50	0	7,634	0.00%
2018/01/08	1	61.10	32	61.58	61.00	-31	7,466	-0.42%
2018/01/04	0	0.00	10	57.60	59.20	-10	7,106	-0.14%
2018/01/03	0	0.00	5	54.00	55.30	-5	6,888	-0.07%
2018/01/02	45	53.03	21	52.81	52.80	24	6,782	0.35%