智原 (3035)-臺銀證券券商分點個股進出

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

智原

(3035)

可現股當沖

股價
295.0
漲跌
▲5.0
漲幅
+1.72%
成交量
8,032張
產業
上市半導體類股
1461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

智原 (3035)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	22.3	291.55	18.6	292.24	295.00	3.7	11,021	0.03%
2024/04/22	32.5	296.84	14.9	292.78	290.00	17.6	11,541	0.15%
2024/04/19	27.7	312.03	17.2	309.19	306.00	10.5	11,660	0.09%
2024/04/18	15.2	320.09	13.2	321.20	322.00	2	12,058	0.02%
2024/04/17	15	316.03	11.1	317.75	314.00	3.9	12,758	0.03%
2024/04/16	8.9	310.08	11.4	313.35	313.00	-2.5	12,920	-0.02%
2024/04/15	12.1	315.66	10	314.20	312.50	2.1	13,093	0.02%
2024/04/12	19.4	319.05	18.6	320.98	323.00	0.8	13,337	0.01%
2024/04/11	22.5	323.52	10.2	319.72	318.50	12.4	13,637	0.09%
2024/04/10	11.1	329.91	8.1	329.01	329.00	3	13,758	0.02%
2024/04/09	14.7	333.48	19.4	330.27	329.00	-4.6	14,098	-0.03%
2024/04/08	17.4	342.03	10.1	338.12	338.00	7.3	14,140	0.05%
2024/04/03	11.1	341.02	18	343.56	345.00	-6.9	14,171	-0.05%
2024/04/02	15.1	348.28	18	348.97	347.50	-2.9	14,312	-0.02%
2024/04/01	10.2	350.43	8	350.69	349.00	2.2	14,392	0.02%
2024/03/29	5.1	341.88	10.1	344.61	344.00	-5	14,472	-0.03%
2024/03/28	6.6	336.91	4	338.25	334.50	2.6	14,504	0.02%
2024/03/27	1.2	339.70	3	341.33	338.00	-1.8	14,643	-0.01%
2024/03/26	24.2	345.20	7	340.21	339.50	17.2	14,942	0.11%
2024/03/25	10.5	353.49	7	354.07	349.00	3.5	15,108	0.02%
2024/03/22	6.8	353.29	7	350.71	351.50	-0.2	15,234	0.00%
2024/03/21	6.6	350.20	4	348.75	345.50	2.6	15,435	0.02%
2024/03/20	4.4	352.41	3.2	350.91	347.50	1.2	15,647	0.01%
2024/03/19	8.6	350.95	4	350.00	350.00	4.6	15,930	0.03%
2024/03/18	2.2	354.86	5.9	357.22	359.00	-3.7	16,292	-0.02%
2024/03/15	7.9	357.58	3.1	354.76	354.50	4.8	16,844	0.03%
2024/03/14	10.2	352.69	17.1	353.11	362.00	-6.9	16,946	-0.04%
2024/03/13	9.7	350.64	12.2	352.02	345.00	-2.5	17,056	-0.01%
2024/03/12	3.1	366.47	0	0.00	361.50	3.1	17,194	0.02%
2024/03/11	11.2	367.43	16.1	367.84	363.00	-4.9	17,407	-0.03%
2024/03/08	8.4	371.48	9.2	378.55	362.50	-0.8	17,626	0.00%
2024/03/07	25.9	382.81	21.8	379.83	375.00	4.2	17,877	0.02%
2024/03/06	27.2	386.61	30.2	388.13	392.00	-3	18,100	-0.02%
2024/03/05	11.2	407.38	6	406.83	401.00	5.2	18,356	0.03%
2024/03/04	8.1	407.57	15.3	406.92	403.00	-7.3	18,934	-0.04%
2024/03/01	5.3	399.03	26.5	399.48	398.50	-21.1	19,232	-0.11%
2024/02/29	12.1	387.14	14	388.50	387.00	-1.9	19,198	-0.01%
2024/02/27	18.2	382.54	22.2	384.75	382.00	-4	19,253	-0.02%
2024/02/26	20.1	381.55	5	380.90	380.00	15.1	19,419	0.08%
2024/02/23	38	387.85	25.1	390.24	386.00	12.9	19,620	0.07%
2024/02/22	19.3	387.42	11.1	387.22	382.00	8.2	19,604	0.04%
2024/02/21	38.1	385.67	18.1	382.51	380.00	20.1	19,883	0.10%
2024/02/20	34.8	408.31	13	408.84	400.00	21.8	19,888	0.11%
2024/02/19	20.2	424.68	9.1	419.93	415.00	11.2	19,708	0.06%
2024/02/16	23	448.85	8.8	443.77	441.50	14.2	19,710	0.07%
2024/02/15	9.1	445.19	11	449.01	455.00	-1.9	19,626	-0.01%
2024/02/05	8.4	421.09	1	418.00	418.00	7.4	19,452	0.04%
2024/02/02	9.1	425.20	19.1	425.10	421.00	-9.9	19,498	-0.05%
2024/02/01	16.5	415.94	10.2	412.96	411.00	6.3	19,353	0.03%
2024/01/31	13.1	421.99	6	417.50	416.50	7.1	19,344	0.04%
2024/01/30	6.3	424.60	6	425.42	430.00	0.3	19,350	0.00%
2024/01/29	21.5	421.38	9	421.22	420.50	12.5	19,371	0.06%
2024/01/26	14.1	427.39	26.1	427.80	422.00	-12	19,472	-0.06%
2024/01/25	16.6	433.17	10.1	434.47	439.50	6.5	19,553	0.03%
2024/01/24	23.8	426.45	35.8	427.27	429.00	-12	19,605	-0.06%
2024/01/23	8.8	441.38	8.1	441.43	437.00	0.7	19,739	0.00%
2024/01/22	8.4	442.67	10.8	443.26	448.00	-2.3	19,787	-0.01%
2024/01/19	16.4	435.44	16.1	435.89	430.00	0.3	19,771	0.00%
2024/01/18	10	423.74	16.1	420.68	423.50	-6.1	19,624	-0.03%
2024/01/17	10.2	434.80	13.8	432.06	428.00	-3.6	19,804	-0.02%
2024/01/16	19.4	426.33	24.5	430.43	429.50	-5.2	19,718	-0.03%
2024/01/15	10.3	417.63	8.5	416.29	411.50	1.8	19,409	0.01%
2024/01/12	12.4	425.64	19.5	423.08	421.50	-7.1	19,403	-0.04%
2024/01/11	16	403.78	39.3	404.64	422.50	-23.3	19,203	-0.12%
2024/01/10	3.4	379.11	8	381.82	387.00	-4.6	18,815	-0.02%
2024/01/09	17.5	379.59	8.1	378.11	375.50	9.5	19,198	0.05%
2024/01/08	12	384.29	15.1	383.22	377.00	-3.1	19,208	-0.02%
2024/01/05	7.4	377.35	11.6	382.19	384.00	-4.2	19,186	-0.02%
2024/01/04	60	371.12	9	370.67	372.00	51	19,117	0.27%
2024/01/03	7.3	367.08	22.5	369.00	373.00	-15.2	19,381	-0.08%
2024/01/02	6	354.58	10	358.95	360.00	-4	19,188	-0.02%
2023/12/29	8.1	355.12	14	355.86	357.00	-5.9	19,396	-0.03%
2023/12/28	20	355.35	13	355.85	354.50	7	19,425	0.04%
2023/12/27	1	363.00	2	360.97	362.50	-1	19,385	-0.01%
2023/12/26	3	362.33	3	363.33	361.00	0	19,483	0.00%
2023/12/25	4	356.50	4	357.25	357.00	0	19,539	0.00%
2023/12/22	14	356.86	15	357.47	358.00	-1	19,741	-0.01%
2023/12/21	26.3	353.41	15	351.10	350.50	11.3	19,791	0.06%
2023/12/20	17.7	370.47	12.1	368.23	365.50	5.6	19,736	0.03%
2023/12/19	12.1	370.02	11.4	369.91	373.50	0.7	19,880	0.00%
2023/12/18	16	370.75	19	367.89	367.00	-3	20,079	-0.02%
2023/12/15	17.3	367.31	11.3	365.50	361.00	6	20,106	0.03%
2023/12/14	11.2	373.23	19	370.02	369.00	-7.8	20,167	-0.04%
2023/12/13	18.3	371.68	14.6	372.94	368.00	3.7	20,049	0.02%
2023/12/12	31.6	375.73	40.3	377.24	382.50	-8.7	20,136	-0.04%
2023/12/11	19.3	366.86	14.6	365.24	361.50	4.7	19,961	0.02%
2023/12/08	17.6	363.96	31.4	366.94	370.00	-13.8	20,159	-0.07%
2023/12/07	25.1	361.05	18.4	357.34	357.50	6.7	20,283	0.03%
2023/12/06	38	368.87	21.1	366.64	361.50	16.9	20,444	0.08%
2023/12/05	22.1	369.30	13.5	364.63	363.50	8.5	20,557	0.04%
2023/12/04	42.2	385.93	30.9	381.88	380.00	11.3	20,635	0.05%
2023/12/01	17.1	384.01	19.4	390.07	391.00	-2.3	20,733	-0.01%
2023/11/30	22.1	380.06	26.5	383.18	385.50	-4.4	20,695	-0.02%
2023/11/29	31.2	372.84	39.4	374.36	380.00	-8.3	20,458	-0.04%
2023/11/28	9.3	348.95	59.1	356.10	361.00	-49.8	20,092	-0.25%
2023/11/27	16.5	336.89	6.4	334.32	331.00	10.1	19,840	0.05%
2023/11/24	15	340.40	24	342.33	344.00	-9	20,119	-0.04%
2023/11/23	32.8	341.01	21.2	332.10	336.00	11.6	20,142	0.06%
2023/11/22	25	345.60	24.2	348.20	346.00	0.9	20,082	0.00%
2023/11/21	21.7	346.28	8.2	345.04	342.50	13.4	20,170	0.07%
2023/11/20	22.5	351.46	15.1	351.70	345.00	7.4	20,428	0.04%
2023/11/17	7.3	337.60	60.6	340.83	351.00	-53.2	20,281	-0.26%
2023/11/16	21	319.45	9	318.33	319.50	12	20,030	0.06%
2023/11/15	27.7	327.70	6	327.42	320.50	21.7	20,265	0.11%
2023/11/14	21.2	335.48	10	333.30	331.00	11.2	20,648	0.05%
2023/11/13	11.1	332.55	21.1	333.77	334.00	-10.1	21,080	-0.05%
2023/11/10	31.5	328.23	15	323.90	323.50	16.5	21,400	0.08%
2023/11/09	16.1	330.57	33.3	331.52	333.50	-17.2	21,561	-0.08%
2023/11/08	33.3	332.34	23.1	332.03	335.50	10.3	21,750	0.05%
2023/11/07	14	327.00	6	327.00	328.50	8	21,883	0.04%
2023/11/06	7.2	330.36	10	330.80	332.00	-2.9	21,808	-0.01%
2023/11/03	23.5	324.34	13.1	326.13	322.00	10.4	21,652	0.05%
2023/11/02	23.1	314.96	33.1	316.88	324.00	-10	21,438	-0.05%
2023/11/01	27.4	303.93	80.2	301.26	302.50	-52.8	21,213	-0.25%
2023/10/31	23.1	318.57	11.2	320.86	302.00	11.9	21,011	0.06%
2023/10/30	6.3	319.55	18.2	320.27	326.00	-11.9	20,706	-0.06%
2023/10/27	12.2	311.78	7.2	308.44	308.50	5	20,545	0.02%
2023/10/26	12	322.33	8.7	319.08	318.00	3.3	20,428	0.02%
2023/10/25	31.2	330.71	24.2	329.77	325.00	7	20,272	0.03%
2023/10/24	20.1	336.17	22.1	338.38	339.50	-1.9	20,005	-0.01%
2023/10/23	33.1	335.08	32.1	337.42	338.50	1	19,784	0.01%
2023/10/20	21.2	336.85	16	336.59	334.50	5.2	19,531	0.03%
2023/10/19	31.1	342.69	34.2	343.14	343.00	-3.1	19,944	-0.02%
2023/10/18	20.2	348.03	39.6	349.49	351.00	-19.4	20,269	-0.10%
2023/10/17	45.6	359.98	32.4	356.47	352.50	13.2	20,249	0.07%
2023/10/16	18	345.75	26.1	346.97	350.00	-8.1	20,262	-0.04%
2023/10/13	3	337.00	4.1	338.73	343.00	-1.1	20,547	-0.01%
2023/10/12	25.2	338.49	39	341.87	345.00	-13.8	20,918	-0.07%
2023/10/11	17.2	334.87	23.3	336.29	331.00	-6.2	21,100	-0.03%
2023/10/06	9.1	320.37	11	320.85	323.00	-2	21,221	-0.01%
2023/10/05	13.2	316.08	21.7	317.68	321.00	-8.6	21,269	-0.04%
2023/10/04	6.1	300.36	5.1	300.52	303.00	1	21,347	0.00%
2023/10/03	14.1	308.58	7	307.07	304.00	7.1	21,588	0.03%
2023/10/02	7.1	314.73	13	315.01	312.50	-5.9	21,981	-0.03%
2023/09/28	18	307.61	4.1	306.87	306.00	13.9	22,153	0.06%
2023/09/27	23.1	300.55	10	299.80	306.00	13.1	22,691	0.06%
2023/09/26	22.1	308.41	13	307.72	303.00	9.1	22,997	0.04%
2023/09/25	27	313.52	19.2	311.02	309.50	7.9	23,198	0.03%
2023/09/22	33	300.30	19	301.74	304.50	14	23,162	0.06%
2023/09/21	16.5	301.64	13.1	303.69	298.00	3.4	23,315	0.01%
2023/09/20	11	318.91	117.5	318.89	315.50	-106.5	23,080	-0.46%	大賣/鉅額交易
2023/09/19	9.2	329.39	14	327.14	322.50	-4.8	23,122	-0.02%
2023/09/18	15.1	342.00	19.2	341.63	344.50	-4.2	23,117	-0.02%
2023/09/15	41.2	351.56	56.1	347.37	338.00	-15	23,086	-0.06%
2023/09/14	15.1	354.36	19.1	356.35	356.50	-4	22,723	-0.02%
2023/09/13	10.1	334.45	44	336.27	348.00	-33.9	22,482	-0.15%
2023/09/12	30.1	338.35	17.4	338.74	325.50	12.7	22,316	0.06%
2023/09/11	30.2	352.90	22.2	351.71	346.50	8	22,193	0.04%
2023/09/08	20.1	359.93	31.6	360.55	360.00	-11.5	21,987	-0.05%
2023/09/07	22.1	365.62	27.2	368.02	369.50	-5	21,976	-0.02%
2023/09/06	53.2	366.26	35.1	363.26	367.00	18.2	21,685	0.08%
2023/09/05	31.1	353.37	20	346.88	357.00	11	21,301	0.05%
2023/09/04	34.1	340.95	26	343.34	345.00	8.1	21,044	0.04%
2023/09/01	27.1	344.58	26	345.81	335.00	1.1	20,849	0.01%
2023/08/31	25.1	344.45	14.1	346.60	345.00	11	20,501	0.05%
2023/08/30	24.1	346.60	29.1	345.89	342.00	-5	20,321	-0.02%
2023/08/29	25.1	336.47	25.4	335.37	335.50	-0.3	19,928	0.00%
2023/08/28	14.2	332.10	15	332.33	335.00	-0.8	19,742	0.00%
2023/08/25	12	338.58	18	336.59	334.00	-6	19,539	-0.03%
2023/08/24	26.1	342.88	21.1	335.27	333.00	5	19,248	0.03%
2023/08/23	33.1	334.50	32	336.38	340.50	1.1	19,019	0.01%
2023/08/22	40.1	345.94	25.1	344.45	341.00	15.1	18,776	0.08%
2023/08/21	17.4	340.51	18.2	341.25	335.50	-0.8	18,741	0.00%
2023/08/18	30.1	347.90	27.4	345.40	328.00	2.7	18,462	0.01%
2023/08/17	52.1	359.05	46	357.26	357.00	6.1	17,899	0.03%
2023/08/16	38.6	333.60	21.1	336.11	341.00	17.5	17,419	0.10%
2023/08/15	13.2	323.60	12.6	327.35	334.00	0.6	17,012	0.00%
2023/08/14	18	303.25	23.1	303.23	304.00	-5	16,725	-0.03%
2023/08/11	18	295.42	17	296.79	293.50	1	16,465	0.01%
2023/08/10	7.5	281.53	0	0.00	280.00	7.5	16,235	0.05%
2023/08/09	1	304.50	3.1	301.63	301.00	-2.1	16,253	-0.01%
2023/08/08	3.3	292.58	7	295.67	295.50	-3.7	16,287	-0.02%
2023/08/07	6.6	297.32	5.1	304.33	307.50	1.5	16,315	0.01%
2023/08/04	3.2	277.21	16	274.50	281.50	-12.8	16,299	-0.08%
2023/08/02	6.4	284.55	37	283.03	281.00	-30.6	16,296	-0.19%
2023/08/01	3.3	313.55	1	312.50	312.00	2.3	16,305	0.01%
2023/07/31	11	313.90	3	323.83	326.00	8	16,364	0.05%
2023/07/28	6.2	317.95	11	318.55	319.50	-4.8	16,321	-0.03%
2023/07/27	2.2	312.37	32	313.55	331.00	-29.8	16,358	-0.18%
2023/07/26	2	340.00	2.2	340.00	340.00	-0.2	16,321	0.00%
2023/07/25	1.1	386.41	2.1	384.85	377.50	-1	16,440	-0.01%
2023/07/24	43.2	384.24	26.1	379.17	377.50	17	16,601	0.10%
2023/07/21	135	366.87	17.2	365.13	379.50	117.8	16,376	0.72%	大買/鉅額交易
2023/07/20	57	334.69	8.1	337.17	345.00	49	15,962	0.31%
2023/07/19	50	333.21	36.3	331.87	329.00	13.7	15,782	0.09%
2023/07/18	33.2	323.27	44.1	315.21	314.00	-10.9	15,305	-0.07%
2023/07/17	36.1	314.29	29	319.45	319.00	7.1	14,809	0.05%
2023/07/14	12.2	280.46	16.4	285.87	295.00	-4.2	14,264	-0.03%
2023/07/13	22.3	271.93	24.6	273.19	268.50	-2.3	13,808	-0.02%
2023/07/12	13.1	260.31	13.4	261.07	260.50	-0.3	13,253	0.00%
2023/07/11	21.1	262.26	19.2	265.02	262.00	1.9	13,097	0.01%
2023/07/10	28.5	252.84	20	251.98	253.50	8.5	12,812	0.07%
2023/07/07	26.1	246.36	70.3	240.46	244.50	-44.2	12,591	-0.35%
2023/07/06	33.1	258.08	66.5	255.71	253.50	-33.5	12,163	-0.27%
2023/07/05	65.4	256.53	71	254.45	255.50	-5.6	11,910	-0.05%
2023/07/04	30.2	239.61	60.1	246.27	250.50	-29.9	11,417	-0.26%
2023/07/03	50.1	223.55	32.1	224.95	228.00	18.1	11,054	0.16%
2023/06/30	12	210.88	9	211.33	211.00	3	10,835	0.03%
2023/06/29	35.2	209.23	45.1	211.13	210.00	-9.9	10,851	-0.09%
2023/06/28	20	202.93	37.1	201.66	201.00	-17.1	10,717	-0.16%
2023/06/27	18	203.66	16	201.56	198.00	2	11,051	0.02%
2023/06/26	42	201.67	22	202.32	202.00	20	11,102	0.18%
2023/06/21	7	193.07	10	195.95	199.00	-3	11,496	-0.03%
2023/06/20	7	197.64	2.3	199.22	196.00	4.7	11,548	0.04%
2023/06/19	8	196.63	9	197.00	196.50	-1	11,706	-0.01%
2023/06/16	6.3	192.81	21.3	194.23	193.00	-15	11,603	-0.13%
2023/06/15	6.6	190.31	13	190.58	190.00	-6.5	11,553	-0.06%
2023/06/14	14.3	189.20	10	187.45	186.00	4.3	11,600	0.04%
2023/06/13	519	188.31	30.9	184.53	187.50	488.1	11,641	4.19%	大買/鉅額交易
2023/06/12	2.5	175.47	7.1	175.21	174.50	-4.5	11,506	-0.04%
2023/06/09	6	172.67	5.3	172.38	173.50	0.7	11,537	0.01%
2023/06/08	3	168.34	2.5	168.40	168.50	0.5	11,624	0.00%
2023/06/07	7.1	170.94	10	171.40	172.00	-2.9	11,779	-0.02%
2023/06/06	1	171.49	1	171.00	170.50	0	12,282	0.00%
2023/06/05	1.3	173.11	2	172.77	173.00	-0.7	12,355	-0.01%
2023/06/02	2	174.24	18.5	173.23	172.00	-16.5	12,416	-0.13%
2023/06/01	4	170.63	6.2	171.69	173.00	-2.2	12,476	-0.02%
2023/05/31	16	171.53	4	171.75	171.50	12	12,750	0.09%
2023/05/30	6	170.67	2.2	171.89	172.50	3.8	12,802	0.03%
2023/05/29	17.5	174.29	36.9	174.65	173.50	-19.4	12,820	-0.15%
2023/05/26	12.1	171.91	7	168.93	168.50	5.1	12,907	0.04%
2023/05/25	15	172.20	23.2	173.28	170.50	-8.2	13,281	-0.06%
2023/05/24	26.1	167.12	4	167.00	167.00	22.1	13,602	0.16%
2023/05/23	1.2	172.86	7.1	172.07	171.00	-5.9	13,714	-0.04%
2023/05/22	14.1	169.26	2	168.75	168.50	12.1	13,833	0.09%
2023/05/19	8	171.87	20.5	170.99	172.00	-12.5	13,863	-0.09%
2023/05/18	3	167.50	0.4	168.29	167.50	2.7	13,979	0.02%
2023/05/17	0.3	166.33	1	166.00	166.50	-0.7	14,073	0.00%
2023/05/16	2.5	164.09	2	163.25	162.00	0.5	14,134	0.00%
2023/05/15	0	0.00	0.2	165.00	164.50	-0.2	14,162	0.00%
2023/05/12	0	0.00	1	167.50	167.00	-1	14,331	-0.01%
2023/05/11	3.1	166.09	1	168.50	164.50	2.1	14,585	0.01%
2023/05/10	3.1	168.85	3	169.67	169.50	0.1	15,086	0.00%
2023/05/09	4	166.38	4	167.13	168.00	0	15,223	0.00%
2023/05/08	2	169.02	1	173.00	168.50	1	15,458	0.01%
2023/05/05	1	168.56	4.1	170.01	170.00	-3.1	16,178	-0.02%
2023/05/04	7.7	166.77	9	168.00	169.00	-1.3	16,439	-0.01%
2023/05/03	6	166.83	1	166.00	166.00	5	16,616	0.03%
2023/05/02	6.3	166.34	13.4	168.89	170.00	-7.2	16,586	-0.04%
2023/04/28	7.1	164.00	7	164.00	164.00	0.1	16,619	0.00%
2023/04/27	12.2	161.41	16.1	160.28	160.00	-3.9	16,470	-0.02%
2023/04/26	38.5	159.07	15	159.87	158.50	23.5	16,309	0.14%
2023/04/25	15.2	173.14	10	171.90	171.00	5.2	15,999	0.03%
2023/04/24	18.2	179.12	6.5	178.38	177.00	11.7	15,830	0.07%
2023/04/21	9.1	187.20	8.1	187.73	184.50	1	15,754	0.01%
2023/04/20	6	188.26	7	189.86	191.00	-1	15,770	-0.01%
2023/04/19	5	189.70	0	190.00	188.50	5	15,884	0.03%
2023/04/18	4.1	193.74	4	194.38	191.50	0.1	15,912	0.00%
2023/04/17	3.2	193.39	4	193.50	194.50	-0.8	15,967	-0.01%
2023/04/14	0.2	194.00	4.1	193.77	194.50	-3.9	16,057	-0.02%
2023/04/13	12.6	192.92	6.4	192.34	192.00	6.2	16,143	0.04%
2023/04/12	4.1	195.31	14.1	196.96	196.50	-10	16,172	-0.06%
2023/04/11	1.4	197.29	1	198.00	197.50	0.4	16,198	0.00%
2023/04/10	4.2	200.96	5.1	201.00	199.50	-0.9	16,385	-0.01%
2023/04/07	12	201.75	12.1	201.37	200.00	-0.1	16,361	0.00%
2023/04/06	8	197.63	8	198.38	201.00	0	16,255	0.00%
2023/03/31	6.2	193.03	8	194.69	196.50	-1.9	16,126	-0.01%
2023/03/30	11.1	191.59	11	191.36	193.00	0.1	16,015	0.00%
2023/03/29	30.3	193.80	19	189.85	189.00	11.2	15,899	0.07%
2023/03/28	40.6	198.57	18	197.81	195.50	22.6	15,737	0.14%
2023/03/27	52.1	213.75	14.4	211.07	209.00	37.7	15,297	0.25%
2023/03/24	29.3	211.92	38.5	214.29	215.50	-9.3	15,057	-0.06%
2023/03/23	8	200.19	4.1	201.11	198.50	4	14,498	0.03%
2023/03/22	10.5	198.46	32.3	198.49	200.50	-21.8	14,533	-0.15%
2023/03/21	17	193.59	28	193.71	192.00	-11	14,315	-0.08%
2023/03/20	16.3	194.18	5.6	197.23	191.00	10.7	14,384	0.07%
2023/03/17	14.2	193.46	20	194.22	194.50	-5.8	14,410	-0.04%
2023/03/16	13	188.15	5	188.30	188.00	8	14,186	0.06%
2023/03/15	18	192.56	20.1	191.93	190.50	-2.1	14,175	-0.02%
2023/03/14	14	186.32	18	186.44	187.50	-4	14,093	-0.03%
2023/03/13	8.1	184.77	4.5	184.89	186.50	3.6	14,174	0.03%
2023/03/10	20.1	188.48	7	190.29	187.00	13	14,176	0.09%
2023/03/09	39.1	196.94	46	197.33	194.00	-6.9	14,405	-0.05%
2023/03/08	3	187.67	7.1	187.43	191.00	-4.1	13,983	-0.03%
2023/03/07	8.1	188.13	3.3	187.88	187.50	4.8	13,967	0.03%
2023/03/06	16	191.28	10	191.50	189.50	6	13,998	0.04%
2023/03/03	13	190.08	14	191.57	188.50	-1	14,115	-0.01%
2023/03/02	6	185.92	4.1	186.51	186.00	1.9	14,220	0.01%
2023/03/01	7.3	185.59	4	185.63	186.00	3.3	14,266	0.02%
2023/02/24	22.1	189.52	15.4	188.78	185.50	6.8	14,319	0.05%
2023/02/23	15.3	187.43	22.1	189.35	188.50	-6.8	14,153	-0.05%
2023/02/22	15.8	185.32	10.1	183.25	181.00	5.7	14,009	0.04%
2023/02/21	14	197.54	5	197.30	200.50	9	13,748	0.07%
2023/02/20	10.5	199.10	18	198.08	195.00	-7.5	13,831	-0.05%
2023/02/17	8	196.50	5.4	197.70	196.50	2.6	14,067	0.02%
2023/02/16	9	195.40	18	197.14	200.50	-9	14,445	-0.06%
2023/02/15	10.2	191.03	5	191.60	193.00	5.2	14,704	0.04%
2023/02/14	4	195.00	8	195.37	192.00	-4	14,749	-0.03%
2023/02/13	9	193.44	3.1	193.49	193.50	6	15,074	0.04%
2023/02/10	18	194.78	35	194.49	193.50	-17	15,370	-0.11%
2023/02/09	24.3	201.07	15.1	200.00	198.50	9.2	15,653	0.06%
2023/02/08	35.1	199.27	23.3	200.71	199.00	11.8	15,573	0.08%
2023/02/07	10	189.65	14.1	191.60	191.50	-4	15,221	-0.03%
2023/02/06	34.5	192.45	125.6	190.51	190.00	-91.1	15,323	-0.59%	大賣/
2023/02/03	51.3	191.46	37.4	191.82	194.50	13.9	15,369	0.09%
2023/02/02	8	182.56	11	181.61	184.00	-3	14,907	-0.02%
2023/02/01	4	174.50	7.1	172.54	175.50	-3.1	15,396	-0.02%
2023/01/31	1	168.00	7.1	168.70	169.50	-6.1	15,627	-0.04%
2023/01/30	4	167.75	32.1	167.14	168.50	-28.1	16,331	-0.17%
2023/01/17	4	159.38	3	159.00	160.00	1	17,101	0.01%
2023/01/16	1	160.00	7.2	159.65	159.50	-6.2	17,567	-0.04%
2023/01/13	40.1	158.85	6.1	159.41	157.50	34	17,880	0.19%
2023/01/12	2	160.50	4.5	159.86	160.00	-2.5	18,323	-0.01%
2023/01/11	12	157.67	15	158.77	161.00	-3	18,752	-0.02%
2023/01/10	11.1	158.95	19	158.74	160.00	-7.9	19,182	-0.04%
2023/01/09	14.3	159.10	8.1	156.79	158.50	6.2	19,639	0.03%
2023/01/06	75	150.10	1.1	149.18	151.00	73.9	19,950	0.37%
2023/01/05	4.1	150.23	2.2	149.32	147.00	1.9	20,375	0.01%
2023/01/04	1	147.54	2	149.00	149.00	-1	20,876	0.00%
2023/01/03	8	143.56	18	145.00	147.00	-10	21,203	-0.05%
2022/12/30	19	145.29	15	144.33	142.50	4	21,448	0.02%
2022/12/29	4	144.38	8	145.50	145.50	-4	21,795	-0.02%
2022/12/28	21	147.50	3	147.67	145.00	18	22,145	0.08%
2022/12/27	1	153.50	7	153.86	156.50	-6	22,266	-0.03%
2022/12/26	8	152.81	0	0.00	152.00	8	22,770	0.04%
2022/12/23	1	158.50	4	155.50	159.00	-3	23,323	-0.01%
2022/12/22	3	157.50	2	159.75	158.00	1	23,747	0.00%
2022/12/21	2	157.00	8	158.88	157.50	-6	24,226	-0.02%
2022/12/20	21	161.07	11	161.64	156.00	10	24,661	0.04%
2022/12/19	4	164.38	1	164.00	165.00	3	25,021	0.01%
2022/12/16	3	165.50	3	165.17	165.00	0	25,528	0.00%
2022/12/15	2	173.00	3	170.33	171.50	-1	25,759	0.00%
2022/12/14	8	171.06	11	170.74	173.00	-3	25,800	-0.01%
2022/12/13	4	165.25	2.3	165.67	164.00	1.8	25,794	0.01%
2022/12/12	2.1	163.47	2	164.00	164.00	0.1	25,943	0.00%
2022/12/09	12.2	169.67	16.1	171.08	168.50	-3.9	26,462	-0.01%
2022/12/08	5.1	168.82	3	169.67	167.00	2.1	26,667	0.01%
2022/12/07	11	171.54	11	171.86	170.00	0	26,854	0.00%
2022/12/06	8.6	177.05	6.3	175.64	175.50	2.4	26,928	0.01%
2022/12/05	6	179.00	7.1	179.91	178.00	-1.1	27,113	0.00%
2022/12/02	5	177.20	6	177.00	176.50	-1	27,347	0.00%
2022/12/01	14.1	177.57	15.8	178.25	175.50	-1.7	27,536	-0.01%
2022/11/30	5	168.30	10.1	168.85	168.50	-5.1	27,497	-0.02%
2022/11/29	7	166.07	5	166.20	165.50	2	27,732	0.01%
2022/11/28	13	165.08	13	167.96	168.50	0	28,144	0.00%
2022/11/25	26.1	168.95	23	168.52	167.50	3.1	28,344	0.01%
2022/11/24	16	170.84	32.2	170.30	172.00	-16.2	28,350	-0.06%
2022/11/23	11	166.59	23	167.15	163.50	-12	28,343	-0.04%
2022/11/22	7	163.07	15	163.33	166.50	-8	28,707	-0.03%
2022/11/21	6.2	166.58	11	165.64	164.00	-4.8	29,182	-0.02%
2022/11/18	31.5	170.90	13	168.23	166.00	18.5	29,702	0.06%
2022/11/17	16	167.09	25.3	168.46	170.50	-9.3	29,817	-0.03%
2022/11/16	30.1	166.12	8.2	166.62	167.00	21.9	30,017	0.07%
2022/11/15	23.1	165.33	19	165.92	167.00	4.1	30,214	0.01%
2022/11/14	22.1	160.65	38.1	161.98	163.50	-16	30,634	-0.05%
2022/11/11	28.1	158.51	41	159.33	156.50	-12.9	31,097	-0.04%
2022/11/10	10	149.75	10.1	150.06	150.50	-0.1	30,971	0.00%
2022/11/09	24.1	150.92	27	150.98	150.50	-2.9	31,293	-0.01%
2022/11/08	19	149.89	9.2	149.41	147.00	9.8	31,812	0.03%
2022/11/07	94.2	149.83	91	151.15	149.00	3.2	32,171	0.01%
2022/11/04	22	143.02	19	142.61	142.50	3	31,967	0.01%
2022/11/03	17.1	144.73	15.5	145.28	144.00	1.6	31,985	0.00%
2022/11/02	17	145.53	19	146.29	145.50	-2	32,066	-0.01%
2022/11/01	128	145.19	38	145.00	146.50	90	32,164	0.28%	大買/
2022/10/31	40	142.96	25.1	142.35	142.00	14.9	32,256	0.05%
2022/10/28	91.1	142.60	91.2	142.65	139.50	-0.1	32,356	0.00%
2022/10/27	12.5	136.60	15	137.03	138.00	-2.5	31,865	-0.01%
2022/10/26	34	135.98	25.2	134.96	133.50	8.8	31,835	0.03%
2022/10/25	20.2	133.87	32.1	134.15	139.50	-11.9	31,506	-0.04%
2022/10/24	7.1	132.11	67.1	133.72	134.50	-60	31,060	-0.19%
2022/10/21	20	124.70	15	125.23	122.50	5	31,495	0.02%
2022/10/20	17	124.35	62	123.48	127.00	-45	32,320	-0.14%
2022/10/19	22	130.73	19	130.82	125.00	3	32,200	0.01%
2022/10/18	30	131.23	26	131.10	130.50	4	32,249	0.01%
2022/10/17	22	127.52	23	127.43	131.50	-1	32,783	0.00%
2022/10/14	42	124.92	47	127.24	130.00	-5	33,031	-0.02%
2022/10/13	32	123.06	29.4	123.10	118.50	2.6	33,153	0.01%
2022/10/12	15.4	123.67	16	124.50	122.00	-0.6	33,056	0.00%
2022/10/11	33.1	127.82	23.4	128.39	127.00	9.7	33,018	0.03%
2022/10/07	37	137.69	36	137.31	136.50	1	32,849	0.00%
2022/10/06	39	138.31	45	137.57	140.00	-6	32,872	-0.02%
2022/10/05	29	138.72	24.2	138.23	133.50	4.8	32,704	0.01%
2022/10/04	58	138.97	35	137.63	137.50	23	32,381	0.07%
2022/10/03	40.4	137.34	34	136.35	135.50	6.4	32,180	0.02%
2022/09/30	24.2	129.18	24	129.75	134.00	0.2	32,572	0.00%
2022/09/29	10	128.30	19.1	130.69	127.00	-9.1	32,663	-0.03%
2022/09/28	19	130.95	17	130.97	127.50	2	32,739	0.01%
2022/09/27	11	134.64	27	134.19	134.50	-16	32,704	-0.05%
2022/09/26	12.2	137.82	25.2	139.91	136.00	-13	32,637	-0.04%
2022/09/23	37.2	150.59	20	146.18	145.50	17.2	32,650	0.05%
2022/09/22	8	150.81	11.1	151.78	156.00	-3.1	32,479	-0.01%
2022/09/21	4.1	152.00	6	152.67	152.50	-2	32,515	-0.01%
2022/09/20	3.1	152.50	4	154.25	152.00	-0.9	32,776	0.00%
2022/09/19	15	153.93	15.1	153.87	152.50	-0.1	32,932	0.00%
2022/09/16	30.2	157.15	19.1	154.98	153.50	11.1	33,125	0.03%
2022/09/15	27.2	164.72	18	161.00	161.00	9.2	33,151	0.03%
2022/09/14	14.1	169.68	10.7	170.05	169.50	3.3	33,183	0.01%
2022/09/13	8.3	176.24	10.3	176.40	176.00	-2	33,222	-0.01%
2022/09/12	23.3	177.93	23	175.41	173.00	0.3	33,278	0.00%
2022/09/08	30	174.35	32	175.14	175.50	-2	33,482	-0.01%
2022/09/07	17.2	175.85	17	173.91	176.00	0.2	33,488	0.00%
2022/09/06	29.1	178.21	18.1	175.77	175.50	11	33,699	0.03%
2022/09/05	39.2	183.68	26	182.00	179.50	13.2	33,603	0.04%
2022/09/02	29.1	185.48	32.2	186.86	188.00	-3.1	33,488	-0.01%
2022/09/01	59.2	181.10	14	182.57	181.00	45.2	33,293	0.14%
2022/08/31	16.1	188.60	19.1	187.80	187.00	-3	33,223	-0.01%
2022/08/30	46.4	190.18	40	189.75	188.50	6.4	33,343	0.02%
2022/08/29	13.1	185.21	70.1	183.19	190.00	-57	33,178	-0.17%
2022/08/26	37	195.85	28.1	197.47	191.00	8.9	33,079	0.03%
2022/08/25	34	195.01	39.5	195.16	195.00	-5.4	32,887	-0.02%
2022/08/24	21.1	190.16	22	188.82	186.00	-0.9	32,679	0.00%
2022/08/23	16.1	185.71	14.2	186.46	190.50	1.9	32,474	0.01%
2022/08/22	105	191.99	45.1	190.78	186.00	59.9	32,316	0.19%	大買/
2022/08/19	52.7	194.20	111	195.42	189.50	-58.3	32,358	-0.18%	大賣/
2022/08/18	35	182.80	54.1	180.40	189.00	-19.1	31,931	-0.06%
2022/08/17	29	176.22	28	177.14	175.50	1	31,262	0.00%
2022/08/16	24.1	178.02	9	178.28	175.50	15.1	31,269	0.05%
2022/08/15	48	176.01	59.1	176.18	178.00	-11.1	31,286	-0.04%
2022/08/12	242	158.41	44	166.19	170.50	198	30,694	0.65%	大買/鉅額交易
2022/08/11	19.1	155.37	27	155.57	155.00	-7.9	30,349	-0.03%
2022/08/10	28.1	149.61	2	149.00	149.00	26.1	30,681	0.09%
2022/08/09	8.2	153.65	10	154.60	154.50	-1.8	30,843	-0.01%
2022/08/08	7	156.71	5	155.30	154.50	2	31,057	0.01%
2022/08/05	20	155.58	36	156.89	159.50	-16	31,147	-0.05%
2022/08/04	12	146.62	11	147.41	149.00	1	31,240	0.00%
2022/08/03	10	151.00	7	150.36	148.50	3	31,290	0.01%
2022/08/02	10	148.95	26.1	149.61	151.50	-16	31,482	-0.05%
2022/08/01	13	154.35	5	155.60	153.00	8	31,442	0.03%
2022/07/29	28	158.00	31	157.24	156.00	-3	31,376	-0.01%
2022/07/28	72.1	161.01	70.1	159.05	155.50	2	31,475	0.01%
2022/07/27	66.1	166.37	44	166.18	163.00	22.1	30,798	0.07%
2022/07/26	22	179.57	29	178.53	177.50	-7	29,889	-0.02%
2022/07/25	26.1	180.33	33.1	179.04	181.50	-7.1	29,826	-0.02%
2022/07/22	71.2	184.77	47.4	184.88	180.50	23.7	29,766	0.08%
2022/07/21	34.4	171.00	35.1	172.47	179.00	-0.7	29,265	0.00%
2022/07/20	29	162.81	52	162.84	163.00	-23	28,744	-0.08%
2022/07/19	15	156.63	18	159.72	154.00	-3	28,522	-0.01%
2022/07/18	10	159.55	6.1	158.25	158.00	3.9	28,377	0.01%
2022/07/15	6	153.83	5	153.20	152.50	1	28,062	0.00%
2022/07/14	51.1	146.39	16	150.25	150.00	35.1	28,107	0.12%
2022/07/13	34.1	154.99	21.1	156.62	146.50	13	27,985	0.05%
2022/07/12	1	159.00	16	155.88	150.00	-15	28,075	-0.05%
2022/07/11	42	165.90	38.1	167.27	162.00	3.9	28,455	0.01%
2022/07/08	116.1	170.70	97	169.16	165.00	19.1	28,630	0.07%	大買/
2022/07/07	73	167.70	106	167.33	174.00	-33	28,007	-0.12%	大賣/
2022/07/06	70	165.91	56	169.03	160.50	14	27,834	0.05%
2022/07/05	95	172.25	85	171.30	174.00	10	27,750	0.04%
2022/07/04	44	171.59	54	172.31	172.50	-10	27,851	-0.04%
2022/07/01	81.1	184.17	56	180.79	172.00	25.1	27,944	0.09%
2022/06/30	49.1	187.01	39	187.72	191.00	10.1	27,826	0.04%
2022/06/29	30	192.00	43.3	192.35	194.50	-13.3	27,816	-0.05%
2022/06/28	38.3	189.01	24	190.65	190.00	14.3	27,790	0.05%
2022/06/27	26	197.79	43.1	197.90	198.00	-17.1	28,067	-0.06%
2022/06/24	43.1	188.35	25	189.68	187.50	18.1	28,540	0.06%
2022/06/23	45	187.30	56	188.90	190.00	-11	28,676	-0.04%
2022/06/22	59.2	196.65	56	193.88	186.50	3.2	28,328	0.01%
2022/06/21	30	205.31	31	205.24	207.00	-1	28,133	0.00%
2022/06/20	21	206.88	19	205.32	201.50	2	28,206	0.01%
2022/06/17	32.3	211.10	33	213.27	209.00	-0.7	28,277	0.00%
2022/06/16	34	225.21	18	226.31	214.50	16	28,039	0.06%
2022/06/15	41	232.35	45.1	230.53	228.50	-4.1	28,074	-0.01%
2022/06/14	25	221.00	24	224.38	225.50	1	28,220	0.00%
2022/06/13	40.1	219.61	49.1	221.34	226.00	-9.1	28,523	-0.03%
2022/06/10	22.2	218.30	25.2	220.79	225.50	-3.1	29,039	-0.01%
2022/06/09	33.2	222.88	43	222.87	224.00	-9.8	29,291	-0.03%
2022/06/08	48.4	229.47	43	229.56	222.50	5.4	29,488	0.02%
2022/06/07	26.2	227.95	23	227.80	228.50	3.2	30,017	0.01%
2022/06/06	36.2	226.77	38.1	228.90	231.50	-1.9	30,785	-0.01%
2022/06/02	34.5	233.35	24	229.04	226.00	10.5	31,348	0.03%
2022/06/01	46	242.63	25	239.27	238.00	21	31,717	0.07%
2022/05/31	32.1	237.10	81	236.66	240.50	-48.9	31,931	-0.15%
2022/05/30	31.2	240.44	36	238.88	242.00	-4.8	32,963	-0.01%
2022/05/27	57	238.84	44.4	240.11	231.00	12.6	33,710	0.04%
2022/05/26	30.1	249.72	40	245.55	238.50	-9.9	34,303	-0.03%
2022/05/25	30	253.55	26	253.33	255.00	4	34,805	0.01%
2022/05/24	43	255.28	27	255.72	250.00	16	35,532	0.05%
2022/05/23	37	273.80	64.5	268.03	257.50	-27.5	36,322	-0.08%
2022/05/20	35	268.74	24	270.04	269.50	11	36,532	0.03%
2022/05/19	24	266.92	25	261.30	269.50	-1	36,484	0.00%
2022/05/18	43.5	265.95	61	266.72	268.00	-17.5	36,532	-0.05%
2022/05/17	35	252.56	45	253.79	255.00	-10	36,520	-0.03%
2022/05/16	58	265.29	41	267.94	252.50	17	37,163	0.05%
2022/05/13	37	261.18	30	262.25	257.00	7	37,394	0.02%
2022/05/12	35	256.39	30	257.68	254.50	5	37,471	0.01%
2022/05/11	40	251.60	42.1	250.99	257.50	-2.1	37,788	-0.01%
2022/05/10	53.1	247.51	52	244.88	255.00	1.1	37,985	0.00%
2022/05/09	25	255.98	20	258.93	246.50	5	38,497	0.01%
2022/05/06	51	274.19	36.5	276.35	272.00	14.5	38,829	0.04%
2022/05/05	53.4	280.00	72.3	278.21	286.00	-18.9	38,763	-0.05%
2022/05/04	31	264.53	16	262.53	262.50	15	38,558	0.04%
2022/05/03	26.1	263.96	26.1	265.61	264.50	0.1	38,787	0.00%
2022/04/29	20	263.00	23.2	263.27	260.50	-3.2	38,955	-0.01%
2022/04/28	28	253.34	27.1	255.55	260.00	0.9	38,880	0.00%
2022/04/27	33	247.67	60	237.89	252.50	-27	38,898	-0.07%
2022/04/26	25	248.08	22	246.73	242.50	3	38,817	0.01%
2022/04/25	62.2	252.63	46	252.21	248.50	16.2	39,070	0.04%
2022/04/22	39.2	264.61	38	264.80	267.50	1.2	39,245	0.00%
2022/04/21	20.2	275.02	19	277.79	275.00	1.2	39,660	0.00%
2022/04/20	21	268.36	20	272.83	276.50	1	39,824	0.00%
2022/04/19	20.3	275.43	19	270.79	268.50	1.3	39,943	0.00%
2022/04/18	26	267.00	31.1	263.68	272.50	-5.1	40,018	-0.01%
2022/04/15	35.1	263.17	27.2	268.13	265.50	7.9	40,260	0.02%
2022/04/14	39	285.17	40	285.95	281.50	-1	40,341	0.00%
2022/04/13	54	287.15	54	286.80	289.50	0	40,256	0.00%
2022/04/12	79.1	281.28	78	282.29	281.50	1.1	40,177	0.00%
2022/04/11	60.1	293.57	46	288.49	281.00	14.1	39,911	0.04%
2022/04/08	71	298.06	69	300.35	301.50	2	39,727	0.01%
2022/04/07	37	312.81	33.2	305.64	296.00	3.8	39,457	0.01%
2022/04/06	39	311.96	34	313.94	317.00	5	39,182	0.01%
2022/04/01	36.3	301.47	59.3	301.16	312.00	-23.1	39,128	-0.06%
2022/03/31	65	310.46	61.1	310.30	305.50	4	39,374	0.01%
2022/03/30	80.2	323.15	54.4	321.65	312.50	25.9	39,541	0.07%
2022/03/29	57.5	316.98	63.3	317.45	322.50	-5.8	39,675	-0.01%
2022/03/28	72	297.92	69.1	296.12	311.00	2.9	40,065	0.01%
2022/03/25	49.2	293.53	72	294.77	296.00	-22.8	40,418	-0.06%
2022/03/24	15.3	286.91	7.2	287.03	287.50	8.1	40,965	0.02%
2022/03/23	28.1	293.97	53	292.18	284.00	-24.9	42,365	-0.06%
2022/03/22	73.1	286.26	44	285.05	282.00	29.1	42,972	0.07%
2022/03/21	35.1	278.94	49	279.03	274.50	-13.9	43,100	-0.03%
2022/03/18	63.1	273.19	43.1	271.73	273.00	20.1	43,130	0.05%
2022/03/17	43	273.11	45.1	272.07	275.00	-2.1	42,942	0.00%
2022/03/16	61.2	263.61	64	258.81	255.00	-2.9	42,428	-0.01%
2022/03/15	51.1	272.25	42.7	270.27	260.50	8.3	42,269	0.02%
2022/03/14	43	290.95	41.1	290.97	286.00	1.9	42,126	0.00%
2022/03/11	43	280.36	49.7	281.32	287.00	-6.7	41,766	-0.02%
2022/03/10	66.1	286.10	75.1	286.68	281.00	-9	41,630	-0.02%
2022/03/09	90.2	286.06	94	288.35	275.00	-3.8	41,146	-0.01%
2022/03/08	91.4	290.00	90	288.59	273.50	1.4	40,380	0.00%
2022/03/07	46.2	283.20	40.2	283.82	287.50	6	39,594	0.02%
2022/03/04	50.2	300.58	42.5	297.30	288.00	7.7	39,069	0.02%
2022/03/03	63.2	315.59	65.2	317.04	312.00	-1.9	38,732	-0.01%
2022/03/02	62.3	298.22	118.6	297.89	307.00	-56.3	37,914	-0.15%	大賣/
2022/03/01	72.2	282.81	58	285.16	299.50	14.2	37,091	0.04%
2022/02/25	24.1	266.07	40.1	267.66	272.50	-16	36,252	-0.04%
2022/02/24	63.3	245.98	65.2	247.28	248.00	-1.9	35,583	-0.01%
2022/02/23	51.8	244.49	54	245.56	245.00	-2.2	34,753	-0.01%
2022/02/22	61.1	238.16	67	238.07	233.50	-5.9	33,923	-0.02%
2022/02/21	26	233.92	32	234.63	239.00	-6	33,503	-0.02%
2022/02/18	60	235.88	61	235.83	238.50	-1	33,774	0.00%
2022/02/17	74	239.06	69.2	236.48	233.00	4.8	33,898	0.01%
2022/02/16	73.2	244.13	71.5	245.90	243.00	1.7	33,682	0.01%
2022/02/15	68.2	237.70	68	238.79	232.00	0.2	33,336	0.00%
2022/02/14	34.1	234.54	30.9	230.55	231.00	3.2	33,092	0.01%
2022/02/11	75.6	242.60	81.3	243.15	244.00	-5.7	33,159	-0.02%
2022/02/10	37.1	241.68	40.1	237.42	234.00	-3	32,875	-0.01%
2022/02/09	65.1	231.33	64	233.05	236.50	1.1	32,706	0.00%
2022/02/08	58.1	220.60	78	217.83	224.00	-20	32,424	-0.06%
2022/02/07	33	201.91	53	203.49	209.50	-20	32,386	-0.06%
2022/01/26	37	204.86	43	201.65	199.50	-6	32,810	-0.02%
2022/01/25	43	210.02	42	210.93	205.50	1	33,233	0.00%
2022/01/24	42.1	213.67	40	212.45	213.50	2.1	33,695	0.01%
2022/01/21	18.5	215.09	17	216.00	216.00	1.5	34,692	0.00%
2022/01/20	22.1	215.52	25	216.48	219.00	-2.9	35,430	-0.01%
2022/01/19	18.1	212.53	23	212.07	215.00	-4.9	36,018	-0.01%
2022/01/18	28.1	215.25	29	216.00	209.00	-0.9	36,701	0.00%
2022/01/17	48.3	211.05	41	211.61	214.50	7.3	37,392	0.02%
2022/01/14	47.1	209.90	34	204.91	213.00	13.1	37,851	0.03%
2022/01/13	25	197.30	23	199.04	200.50	2	38,128	0.01%
2022/01/12	16	200.94	14	201.04	200.50	2	38,678	0.01%
2022/01/11	45.2	201.89	41	202.91	199.00	4.2	39,898	0.01%
2022/01/10	39.1	209.02	64.1	206.60	207.00	-24.9	40,656	-0.06%
2022/01/07	40.3	209.02	36	208.81	199.00	4.3	41,496	0.01%
2022/01/06	19.3	210.04	15	211.47	211.00	4.3	41,693	0.01%
2022/01/05	22	219.86	16	219.13	218.50	6	42,783	0.01%
2022/01/04	15	225.43	19	225.05	221.00	-4	44,346	-0.01%
2022/01/03	25	231.34	14.6	227.01	226.00	10.4	44,732	0.02%
2021/12/30	7.1	237.91	27.2	238.70	239.00	-20.1	44,982	-0.04%
2021/12/29	35	238.66	19	238.61	238.00	16	44,942	0.04%
2021/12/28	25	239.82	40.5	241.63	245.50	-15.5	45,334	-0.03%
2021/12/27	53	246.81	36.3	241.80	238.50	16.7	45,452	0.04%
2021/12/24	76	247.20	42	247.73	249.00	34	45,182	0.08%
2021/12/23	49.1	246.91	54	245.69	243.00	-5	45,107	-0.01%
2021/12/22	118.3	243.64	78	242.70	243.00	40.2	44,945	0.09%	大買/
2021/12/21	31	228.19	65.3	227.80	238.50	-34.3	44,416	-0.08%
2021/12/20	59.4	226.83	66.4	227.30	217.00	-7	43,896	-0.02%
2021/12/17	117.1	223.03	107.2	222.54	225.50	9.9	43,928	0.02%	大買/大賣/
2021/12/16	70.3	206.88	48.5	210.39	217.50	21.8	42,868	0.05%
2021/12/15	10	186.75	25	189.34	198.00	-15	42,239	-0.04%
2021/12/14	9.1	184.92	7	183.93	180.00	2.1	42,330	0.00%
2021/12/13	6.1	191.83	17	192.12	194.00	-10.9	43,128	-0.03%
2021/12/10	8	189.38	6	188.50	187.50	2	43,465	0.00%
2021/12/09	40	194.60	23	194.96	188.50	17	44,281	0.04%
2021/12/08	7	188.71	39	187.93	194.50	-32	44,790	-0.07%
2021/12/07	4.2	178.68	11	176.32	177.00	-6.8	44,992	-0.02%
2021/12/06	27	180.80	7	180.15	178.50	20	45,320	0.04%
2021/12/03	22	189.14	24	189.71	190.00	-2	45,555	0.00%
2021/12/02	12	184.00	6	186.75	184.50	6	45,714	0.01%
2021/12/01	36	182.01	36	182.72	187.00	0	45,984	0.00%
2021/11/30	21	187.26	31.2	187.57	186.00	-10.2	46,512	-0.02%
2021/11/29	9	177.94	14	179.50	183.00	-5	47,677	-0.01%
2021/11/26	18.1	179.67	22	178.59	182.00	-3.9	48,042	-0.01%
2021/11/25	24.1	178.90	13	181.58	176.50	11.1	47,917	0.02%
2021/11/24	9	179.83	8	180.69	179.00	1	47,883	0.00%
2021/11/23	15.2	182.73	13	183.77	184.50	2.2	48,613	0.00%
2021/11/22	13	188.49	6	189.50	190.00	7	48,686	0.01%
2021/11/19	29	193.05	16.8	192.69	190.50	12.2	48,565	0.03%
2021/11/18	30.1	198.03	12	196.92	196.00	18.1	48,409	0.04%
2021/11/17	14	201.29	22	202.89	206.00	-8	48,307	-0.02%
2021/11/16	50.1	199.26	46	197.17	193.50	4.1	47,897	0.01%
2021/11/15	16.7	195.16	20	197.05	198.50	-3.3	47,378	-0.01%
2021/11/12	49	198.42	48	194.08	189.00	1	47,110	0.00%
2021/11/11	22	190.61	9	190.44	191.00	13	46,520	0.03%
2021/11/10	37	185.53	41.5	185.95	194.00	-4.5	46,153	-0.01%
2021/11/09	22	185.36	30.1	185.52	181.00	-8.1	45,662	-0.02%
2021/11/08	27	186.92	61.1	182.40	181.00	-34.1	45,141	-0.08%
2021/11/05	37.1	189.29	42.1	186.51	197.00	-5.1	44,724	-0.01%
2021/11/04	32.5	196.20	30.5	195.25	190.50	2	44,059	0.00%
2021/11/03	39	197.03	47.2	196.25	193.50	-8.1	43,471	-0.02%
2021/11/02	72.1	207.11	60.2	203.44	205.50	11.9	43,072	0.03%
2021/11/01	73.3	213.14	53.1	212.79	210.00	20.2	42,405	0.05%
2021/10/29	116.4	208.02	67	203.04	201.00	49.4	41,622	0.12%	大買/
2021/10/28	67	187.26	59.6	192.89	196.50	7.4	40,311	0.02%
2021/10/27	50.1	170.01	63.1	173.91	179.00	-13	39,421	-0.03%
2021/10/26	53.1	174.77	226	175.26	163.00	-173	38,611	-0.45%	大賣/鉅額交易
2021/10/25	93	170.34	93	171.59	176.00	0	37,727	0.00%
2021/10/22	20	159.50	29.3	159.70	166.50	-9.3	36,525	-0.03%
2021/10/21	45	154.66	41	154.98	151.50	4	35,522	0.01%
2021/10/20	52.2	149.95	54	150.71	153.50	-1.8	34,614	-0.01%
2021/10/19	60	147.95	65.1	148.49	147.50	-5.1	33,683	-0.02%
2021/10/18	75	142.01	66.3	142.01	141.00	8.7	32,110	0.03%
2021/10/15	30	134.02	50.2	136.07	143.00	-20.2	31,001	-0.07%
2021/10/14	29	131.55	33.1	132.56	130.00	-4.1	29,551	-0.01%
2021/10/13	67	134.55	60	134.63	131.50	7	28,779	0.02%
2021/10/12	63.3	131.18	33	130.56	133.00	30.3	27,418	0.11%
2021/10/08	11	122.05	26.1	127.76	130.00	-15.1	25,623	-0.06%
2021/10/07	13	115.19	21.1	115.93	118.50	-8.1	25,160	-0.03%
2021/10/06	13	110.23	14	109.68	108.00	-1	25,003	0.00%
2021/10/05	21	107.52	18	107.86	112.00	3	25,354	0.01%
2021/10/04	18	111.19	19	111.00	109.00	-1	25,273	0.00%
2021/10/01	19	109.76	20	109.85	107.50	-1	25,585	0.00%
2021/09/30	17	114.91	18	115.25	115.00	-1	25,583	0.00%
2021/09/29	42.1	114.07	38	114.91	115.00	4.1	25,693	0.02%
2021/09/28	10	116.30	22	118.82	120.50	-12	25,254	-0.05%
2021/09/27	23	118.57	31	118.11	114.50	-8	24,602	-0.03%
2021/09/24	47	118.89	32.1	118.90	118.00	14.9	24,250	0.06%
2021/09/23	15	114.23	36.1	112.91	115.50	-21.1	23,388	-0.09%
2021/09/22	46	109.14	24	108.98	106.00	22	23,034	0.10%
2021/09/17	19.2	111.84	21.1	113.09	114.00	-2	22,693	-0.01%
2021/09/16	44.1	115.01	50.2	114.50	112.50	-6.2	22,132	-0.03%
2021/09/15	42	112.04	26.3	111.53	111.50	15.8	21,085	0.07%
2021/09/14	45	111.70	66.2	112.31	115.00	-21.2	20,608	-0.10%
2021/09/13	32.3	111.00	30	110.93	109.00	2.3	19,661	0.01%
2021/09/10	34.1	107.29	40	108.20	110.50	-5.9	18,802	-0.03%
2021/09/09	25	100.02	45.1	99.91	100.50	-20.1	18,216	-0.11%
2021/09/08	17.1	96.81	17	96.74	93.40	0.1	17,894	0.00%
2021/09/07	30.1	101.39	27	100.11	98.30	3.1	17,543	0.02%
2021/09/06	19	110.26	18.1	111.92	109.00	0.9	17,535	0.01%
2021/09/03	46	110.62	32	110.75	110.00	14	17,809	0.08%
2021/09/02	129.1	112.42	54	111.65	109.00	75.1	17,265	0.43%	大買/
2021/09/01	28	105.59	48	104.94	109.00	-20	15,914	-0.13%
2021/08/31	53	99.28	18.2	99.59	99.20	34.8	15,298	0.23%
2021/08/30	27	103.20	6.8	103.33	103.00	20.2	15,046	0.13%
2021/08/27	43	106.41	30.1	106.27	103.50	12.9	15,000	0.09%
2021/08/26	2	102.75	51.1	104.00	104.00	-49.1	14,197	-0.35%
2021/08/25	10	95.68	10	94.95	94.80	0	14,015	0.00%
2021/08/24	7.3	95.38	6	95.37	94.30	1.3	14,283	0.01%
2021/08/23	9.2	94.70	10	94.83	94.40	-0.8	14,264	-0.01%
2021/08/20	19.2	91.94	6	88.80	90.90	13.2	14,185	0.09%
2021/08/19	2	90.00	4	89.15	86.20	-2	14,118	-0.01%
2021/08/18	5	88.00	29	87.17	89.80	-24	14,353	-0.17%
2021/08/17	2	89.70	3	89.53	86.70	-1	14,560	-0.01%
2021/08/16	1.1	93.34	2	92.45	92.40	-1	14,540	-0.01%
2021/08/13	0	0.00	6	93.27	92.10	-6	14,543	-0.04%
2021/08/12	0	96.30	0	0.00	95.40	0	14,571	0.00%
2021/08/11	2.1	99.01	3	96.93	97.10	-0.9	14,663	-0.01%
2021/08/10	1	98.79	4	99.00	97.30	-3	14,664	-0.02%
2021/08/09	2.1	99.54	0	0.00	98.80	2.1	14,657	0.01%
2021/08/06	32.2	100.55	22	101.47	99.30	10.2	14,668	0.07%
2021/08/05	7.1	106.70	8	108.06	106.00	-0.9	14,479	-0.01%
2021/08/04	25	109.84	0	0.00	108.50	25	14,651	0.17%
2021/08/03	18	110.78	9.5	112.84	114.50	8.5	14,710	0.06%
2021/08/02	7.1	111.27	7	111.64	112.00	0.1	14,752	0.00%
2021/07/30	13.1	110.00	12	111.25	112.50	1.1	14,891	0.01%
2021/07/29	13.2	107.70	12	108.33	108.00	1.2	14,903	0.01%
2021/07/28	5.2	105.46	0	0.00	105.00	5.2	15,093	0.03%
2021/07/27	1.2	117.86	1	117.00	116.50	0.2	15,783	0.00%
2021/07/26	3	119.00	2.3	120.44	121.50	0.7	16,255	0.00%
2021/07/23	4.2	113.96	1	112.50	112.50	3.2	17,371	0.02%
2021/07/22	0.3	115.67	6	116.67	118.50	-5.7	18,178	-0.03%
2021/07/21	5	110.80	4	108.63	110.00	1	18,336	0.01%
2021/07/20	1	112.00	5	113.20	111.50	-4	18,661	-0.02%
2021/07/19	1	111.50	8.3	113.71	118.00	-7.3	18,678	-0.04%
2021/07/16	2	107.50	2.6	109.69	109.00	-0.6	18,767	0.00%
2021/07/15	2.1	108.57	31	108.18	109.00	-28.9	18,898	-0.15%
2021/07/14	12	111.88	19	112.37	114.00	-7	18,999	-0.04%
2021/07/13	44.1	113.71	33	112.06	111.00	11.1	18,915	0.06%
2021/07/12	53.2	110.85	45	112.71	110.50	8.2	18,689	0.04%
2021/07/09	17	101.94	22.6	104.63	106.50	-5.5	18,206	-0.03%
2021/07/08	41.1	94.85	38	95.53	97.10	3.1	18,020	0.02%
2021/07/07	6	91.07	9.1	90.54	91.80	-3.1	17,495	-0.02%
2021/07/06	45.1	83.99	42.2	83.11	83.50	2.9	17,327	0.02%
2021/07/05	10	83.80	8.1	83.47	85.40	1.9	17,067	0.01%
2021/07/02	4.1	76.43	7	76.73	77.70	-2.9	16,992	-0.02%
2021/07/01	3.1	74.85	6	74.88	74.00	-2.9	17,167	-0.02%
2021/06/30	0	0.00	1	76.80	76.10	-1	17,153	-0.01%
2021/06/29	55.1	76.73	15	78.57	75.50	40.1	17,130	0.23%
2021/06/28	2.1	75.71	7	76.10	76.30	-4.9	16,934	-0.03%
2021/06/25	1	76.00	0	0.00	75.60	1	16,899	0.01%
2021/06/24	1	76.70	25	76.92	76.70	-24	16,852	-0.14%
2021/06/23	1	76.80	4	76.90	76.70	-3	16,816	-0.02%
2021/06/22	3.1	75.26	0	75.30	74.80	3.1	16,677	0.02%
2021/06/21	20.1	75.37	4	75.93	75.20	16.1	16,606	0.10%
2021/06/18	26.1	77.80	65	77.66	76.30	-38.9	16,489	-0.24%
2021/06/17	31.2	76.12	7	77.07	77.60	24.2	16,286	0.15%
2021/06/16	27.3	75.79	6	75.90	75.10	21.3	16,105	0.13%
2021/06/15	45.2	77.46	70	76.79	78.10	-24.8	15,932	-0.16%
2021/06/11	8	76.08	22.1	77.49	78.10	-14.1	15,368	-0.09%
2021/06/10	27	71.82	10	71.39	71.00	17	14,589	0.12%
2021/06/09	34	71.67	7	71.24	69.80	27	14,417	0.19%
2021/06/08	3	70.80	22	70.96	71.40	-19	14,302	-0.13%
2021/06/07	9	69.77	21.4	69.92	71.10	-12.4	14,221	-0.09%
2021/06/04	37	70.87	16	69.92	69.10	21	14,091	0.15%
2021/06/03	14	70.64	24	70.71	70.80	-10	13,914	-0.07%
2021/06/02	12	68.79	28	68.79	69.00	-16	13,719	-0.12%
2021/06/01	48	69.83	42	70.68	69.40	6	13,598	0.04%
2021/05/31	14	68.06	25	68.50	68.40	-11	13,283	-0.08%
2021/05/28	13	67.38	35	67.47	67.50	-22	13,129	-0.17%
2021/05/27	7	67.30	9	66.40	65.60	-2	13,009	-0.02%
2021/05/26	59	67.31	9	66.36	66.30	50	12,918	0.39%
2021/05/25	35	65.85	23	65.93	67.50	12	12,631	0.10%
2021/05/24	1	59.30	6	60.60	61.40	-5	12,312	-0.04%
2021/05/21	5	60.54	1	61.30	59.80	4	12,295	0.03%
2021/05/20	2	59.35	4	60.15	58.80	-2	12,298	-0.02%
2021/05/19	8	59.29	4	59.03	58.20	4	12,244	0.03%
2021/05/18	22.3	55.91	21	56.84	58.50	1.3	12,109	0.01%
2021/05/17	0	0.00	6	54.15	53.20	-6	12,039	-0.05%
2021/05/14	12	59.85	15	59.95	57.60	-3	11,963	-0.03%
2021/05/13	1.1	60.10	2	60.40	59.50	-0.9	11,838	-0.01%
2021/05/12	28	62.24	23	60.15	59.40	5	11,728	0.04%
2021/05/11	8	64.15	2	62.80	63.30	6	11,444	0.05%
2021/05/10	8	66.61	7	66.54	66.90	1	11,262	0.01%
2021/05/07	63	69.04	3	69.70	68.00	60	11,214	0.54%
2021/05/06	43	67.39	6	67.25	67.00	37	11,047	0.33%
2021/05/05	76	68.85	11	67.55	66.50	65	10,896	0.60%
2021/05/04	46	69.83	18	70.22	73.80	28	10,606	0.26%
2021/05/03	23	71.51	21.2	70.17	69.80	1.8	10,416	0.02%
2021/04/29	18.2	72.42	29	73.07	74.50	-10.8	10,415	-0.10%
2021/04/28	7	66.46	56	64.92	67.80	-49	9,319	-0.53%
2021/04/27	15	61.29	12	61.18	61.70	3	8,510	0.04%
2021/04/26	35	61.81	19	60.44	62.60	16	8,303	0.19%
2021/04/23	1	57.50	2	58.15	58.80	-1	7,967	-0.01%
2021/04/22	11	58.24	2	57.65	56.50	9	8,021	0.11%
2021/04/21	17	59.79	3	59.33	58.70	14	7,949	0.18%
2021/04/20	6	59.15	18	59.73	61.00	-12	7,961	-0.15%
2021/04/19	15	59.49	4	59.53	59.00	11	7,977	0.14%
2021/04/16	9	58.99	11	58.76	59.50	-2	7,882	-0.03%
2021/04/15	17	58.66	30	58.71	59.30	-13	7,719	-0.17%
2021/04/14	9	57.08	15	58.16	56.40	-6	7,561	-0.08%
2021/04/13	24	57.55	35	58.12	57.90	-11	7,244	-0.15%
2021/04/12	23	57.46	10	58.48	56.90	13	6,962	0.19%
2021/04/09	35	58.26	21.1	58.27	57.50	13.9	6,837	0.20%
2021/04/08	10	56.60	6	56.55	57.20	4	6,536	0.06%
2021/04/07	27	56.03	61	56.02	57.40	-34	6,373	-0.53%
2021/04/06	7	53.59	2	53.40	53.40	5	6,225	0.08%
2021/04/01	3	52.63	3	52.97	53.00	0	6,271	0.00%
2021/03/31	2	52.25	1	52.40	52.10	1	6,248	0.02%
2021/03/30	1	51.80	0	0.00	52.40	1	6,224	0.02%
2021/03/29	3	51.93	0	0.00	51.90	3	6,285	0.05%
2021/03/26	1	52.10	3	52.10	52.10	-2	6,383	-0.03%
2021/03/24	1	51.00	0	0.00	50.70	1	6,395	0.02%
2021/03/22	0	0.00	7	50.79	51.40	-7	6,455	-0.11%
2021/03/19	2	50.70	20	50.60	51.00	-18	6,639	-0.27%
2021/03/18	1	52.40	0	0.00	51.90	1	6,650	0.02%
2021/03/17	1	52.00	0	0.00	51.90	1	6,711	0.01%
2021/03/16	0	0.00	1	52.40	51.90	-1	6,770	-0.01%
2021/03/15	1	51.70	10	51.50	51.60	-9	6,891	-0.13%
2021/03/12	2	51.15	6	51.12	51.00	-4	7,027	-0.06%
2021/03/11	2	50.65	7	51.03	51.00	-5	7,576	-0.07%
2021/03/10	3	49.95	3	49.98	50.10	0	8,052	0.00%
2021/03/09	4	49.28	3	49.07	49.50	1	8,093	0.01%
2021/03/08	3	50.37	1	50.20	49.95	2	8,096	0.02%
2021/03/05	6	50.21	8.3	49.81	49.95	-2.3	8,098	-0.03%
2021/03/04	6	51.17	4	51.10	50.90	2	8,126	0.02%
2021/03/03	3	51.47	1	51.10	51.90	2	8,098	0.02%
2021/03/02	5	52.70	9	52.09	52.10	-4	8,061	-0.05%
2021/02/26	2	53.25	0	0.00	53.00	2	8,057	0.02%
2021/02/25	7	53.73	1	53.90	53.40	6	8,060	0.07%
2021/02/24	7	54.59	3	54.27	53.90	4	8,146	0.05%
2021/02/23	6	55.83	6	55.37	55.40	0	8,135	0.00%
2021/02/22	1	55.10	6	56.97	57.30	-5	8,151	-0.06%
2021/02/19	11	54.36	9	54.94	55.90	2	8,006	0.02%
2021/02/18	2.2	53.75	4	53.93	54.00	-1.9	7,934	-0.02%
2021/02/17	1	53.20	5	54.50	53.20	-4	7,932	-0.05%
2021/02/05	3	52.36	4.1	51.70	51.80	-1.1	7,883	-0.01%
2021/02/04	4	52.85	1	52.90	52.20	3	7,859	0.04%
2021/02/03	2	53.95	8	53.74	53.30	-6	7,823	-0.08%
2021/02/02	8	53.05	3	52.90	52.90	5	7,771	0.06%
2021/02/01	5	51.88	2	51.45	51.40	3	7,737	0.04%
2021/01/29	6	54.08	3	52.50	52.20	3	7,685	0.04%
2021/01/28	7	53.70	6	53.52	53.40	1	7,537	0.01%
2021/01/27	0	0.00	8	52.86	52.50	-8	7,391	-0.11%
2021/01/26	6	51.73	72	52.49	51.10	-66	7,215	-0.91%
2021/01/25	109	55.61	23	55.68	54.10	86	7,011	1.23%	大買/
2021/01/22	24	54.40	20	56.14	57.90	4	6,417	0.06%
2021/01/21	0	0.00	8	53.30	52.70	-8	5,889	-0.14%
2021/01/20	2	50.60	9	51.29	51.00	-7	5,790	-0.12%
2021/01/19	4	53.68	8	53.34	53.00	-4	5,727	-0.07%
2021/01/18	1	52.20	7	52.11	52.40	-6	5,755	-0.10%
2021/01/15	15	54.09	10	54.61	53.40	5	5,758	0.09%
2021/01/14	1	54.00	13	54.05	54.00	-12	5,626	-0.21%
2021/01/13	18	53.55	31	53.66	54.00	-13	5,539	-0.23%
2021/01/12	2	51.30	6.1	52.53	52.00	-4.1	5,405	-0.08%
2021/01/11	2	50.75	13	50.38	51.60	-11	5,245	-0.21%
2021/01/08	12	49.01	100	49.01	48.75	-88	5,169	-1.70%
2021/01/07	2	49.70	1	49.65	49.75	1	5,113	0.02%
2021/01/06	10	50.17	19	49.45	49.30	-9	5,073	-0.18%
2021/01/05	2	52.00	1	51.80	51.50	1	4,950	0.02%
2021/01/04	4	51.90	5	52.00	52.20	-1	4,891	-0.02%
2020/12/31	5	51.12	2	50.90	50.90	3	4,803	0.06%
2020/12/30	4	51.45	1	51.40	51.50	3	4,777	0.06%
2020/12/29	27	52.00	12	52.37	51.90	15	4,740	0.32%
2020/12/28	7	51.40	4	51.24	51.80	3	4,581	0.07%
2020/12/24	3.7	51.10	0	0.00	51.00	3.7	4,432	0.08%
2020/12/23	2	51.15	0	0.00	51.20	2	4,403	0.05%
2020/12/22	1.3	50.88	8.2	50.99	49.65	-6.9	4,331	-0.16%
2020/12/21	4	49.66	5	48.99	49.20	-1	4,222	-0.02%
2020/12/18	1	49.85	0	0.00	49.95	1	4,176	0.02%
2020/12/16	3	50.77	3	50.53	50.50	0	4,107	0.00%
2020/12/15	36	50.95	35	50.49	50.40	1	4,083	0.02%
2020/12/14	4	50.63	13	49.28	50.50	-9	3,880	-0.23%
2020/12/11	6	50.45	4	50.98	49.50	2	3,852	0.05%
2020/12/10	16	50.78	20	51.45	50.70	-4	3,835	-0.10%
2020/12/09	7	51.71	6	52.15	51.70	1	3,743	0.03%
2020/12/08	18	53.01	8	53.24	52.70	10	3,599	0.28%
2020/12/07	89	54.95	73.7	55.24	55.40	15.3	3,438	0.45%
2020/12/04	8	52.91	16	52.76	53.40	-8	2,870	-0.28%
2020/12/03	0	0.00	11	48.55	48.55	-11	2,374	-0.46%
2020/12/02	0	0.00	1	48.85	48.50	-1	2,332	-0.04%
2020/12/01	0	48.00	0.1	48.00	48.00	-0.1	2,300	0.00%
2020/11/30	2	48.13	0	0.00	47.95	2	2,292	0.09%
2020/11/27	1	47.10	1	47.10	47.05	0	2,241	0.00%
2020/11/25	5.5	46.53	3	47.08	46.05	2.5	2,250	0.11%
2020/11/24	4	47.20	4	47.13	47.00	0	2,210	0.00%
2020/11/23	3	47.33	6.3	47.41	47.65	-3.3	2,171	-0.15%
2020/11/20	0	45.95	2	45.40	46.05	-2	2,028	-0.10%
2020/11/19	18	46.38	16	46.08	45.35	2	1,985	0.10%
2020/11/18	0	0.00	2	45.58	45.50	-2	1,872	-0.11%
2020/11/17	13	45.21	2	45.15	45.35	11	1,872	0.59%
2020/11/16	1	45.25	6	45.03	45.15	-5	1,890	-0.26%
2020/11/13	0	44.10	0	0.00	44.35	0	1,879	0.00%
2020/11/12	0	43.60	1	44.05	43.80	-1	1,883	-0.05%
2020/11/10	1	43.90	0	0.00	43.85	1	1,890	0.05%
2020/11/09	6	43.63	15	43.59	43.60	-9	1,877	-0.48%
2020/11/06	0	0.00	1	42.80	42.50	-1	1,872	-0.05%
2020/11/05	0	0.00	1	42.20	42.30	-1	1,880	-0.05%
2020/11/03	1	41.30	2	41.33	41.25	-1	1,959	-0.05%
2020/10/30	1	41.50	0	0.00	41.65	1	2,050	0.05%
2020/10/29	1	41.70	0	0.00	42.00	1	2,087	0.05%
2020/10/28	1	43.20	2	43.03	42.80	-1	2,080	-0.05%
2020/10/27	0	0.00	2	43.55	43.40	-2	2,133	-0.09%
2020/10/26	6	43.62	2	43.30	43.35	4	2,166	0.18%
2020/10/23	0	0.00	1	43.35	44.10	-1	2,143	-0.05%
2020/10/22	0	0.00	235	43.08	43.00	-235	2,260	-10.39%	大賣/鉅額交易
2020/10/21	3	43.28	4	43.14	43.05	-1	2,425	-0.04%
2020/10/20	5	43.68	0	0.00	43.05	5	2,688	0.19%
2020/10/16	1	42.25	0	0.00	42.25	1	2,745	0.04%
2020/10/13	0.3	43.25	1	43.25	43.25	-0.7	2,988	-0.02%
2020/10/12	0	0.00	69	44.14	43.75	-69	3,018	-2.29%
2020/10/07	0	44.90	1	45.00	44.95	-1	3,109	-0.03%
2020/10/06	1	44.50	1	44.70	44.50	0	3,167	0.00%
2020/10/05	0	43.90	0	0.00	44.05	0	3,272	0.00%
2020/09/29	0	43.35	0	0.00	43.35	0	3,702	0.00%
2020/09/28	0	43.85	0	0.00	44.05	0	3,909	0.00%
2020/09/25	2	41.83	1	41.35	42.00	1	4,182	0.02%
2020/09/24	0	0.00	1	44.00	43.00	-1	4,699	-0.02%
2020/09/23	1	44.35	4	44.84	44.65	-3	5,018	-0.06%
2020/09/22	1	44.35	0	0.00	44.30	1	5,186	0.02%
2020/09/21	0.5	44.85	0	0.00	44.90	0.5	5,464	0.01%
2020/09/18	3	45.57	1	45.80	45.65	2	5,792	0.03%
2020/09/16	9	45.49	7	45.64	45.05	2	6,332	0.03%
2020/09/15	1	45.45	7	45.48	45.40	-6	6,368	-0.09%
2020/09/14	5	43.43	15	43.83	44.00	-10	6,492	-0.15%
2020/09/11	1	43.00	0	0.00	42.90	1	6,519	0.02%
2020/09/09	0	0.00	1	43.30	43.45	-1	6,563	-0.02%
2020/09/08	1	43.80	0	0.00	43.85	1	6,580	0.02%
2020/09/04	1	43.40	0	0.00	43.95	1	6,670	0.01%
2020/09/03	2	44.50	1	45.30	44.40	1	6,680	0.01%
2020/09/02	5	45.32	2	44.88	45.10	3	6,696	0.04%
2020/09/01	1	45.00	0	0.00	44.95	1	6,706	0.01%
2020/08/31	1	43.50	2	43.43	43.40	-1	6,698	-0.01%
2020/08/27	0	0.00	1	44.90	44.20	-1	6,759	-0.01%
2020/08/24	0	0.00	17	43.44	43.40	-17	6,875	-0.25%
2020/08/20	24	41.99	68	42.03	42.40	-44	6,915	-0.64%
2020/08/19	2	45.40	5	45.30	45.20	-3	6,871	-0.04%
2020/08/18	10	46.30	0	0.00	46.30	10	6,847	0.15%
2020/08/17	0.8	47.00	0	0.00	47.00	0.8	6,914	0.01%
2020/08/13	3	46.10	0	0.00	46.25	3	6,979	0.04%
2020/08/12	1	47.00	0	0.00	46.60	1	6,993	0.01%
2020/08/10	1	47.65	17	47.65	47.25	-16	6,966	-0.23%
2020/08/07	0.1	48.20	2	48.15	48.45	-1.9	6,937	-0.03%
2020/08/06	2	47.75	6	47.80	47.70	-4	6,923	-0.06%
2020/08/05	2	48.53	0	0.00	48.60	2	6,887	0.03%
2020/08/04	2	47.63	0	0.00	47.80	2	6,835	0.03%
2020/08/03	5	47.05	0	0.00	47.10	5	6,806	0.07%
2020/07/31	22	46.58	1	46.85	47.05	21	6,820	0.31%
2020/07/30	1	47.60	0	0.00	47.80	1	6,752	0.01%
2020/07/29	13	46.29	12	46.47	46.95	1	6,725	0.01%
2020/07/28	3	46.97	1	49.65	46.20	2	6,658	0.03%
2020/07/27	2	50.00	22	50.81	49.15	-20	6,524	-0.31%
2020/07/24	29	53.50	34	53.20	52.10	-5	6,354	-0.08%
2020/07/23	51	52.75	3	52.73	52.90	48	6,085	0.79%
2020/07/22	4	52.20	10	52.30	52.50	-6	6,034	-0.10%
2020/07/21	6	51.77	4	51.78	53.00	2	6,100	0.03%
2020/07/20	1	48.25	5	49.58	50.80	-4	6,105	-0.07%
2020/07/17	7	49.79	1	50.30	48.95	6	6,066	0.10%
2020/07/16	1	50.90	3	50.37	50.10	-2	6,051	-0.03%
2020/07/15	6	50.78	8	51.00	50.10	-2	6,025	-0.03%
2020/07/14	8	51.10	3	51.03	51.00	5	6,004	0.08%
2020/07/13	4	51.40	0	0.00	51.60	4	5,971	0.07%
2020/07/10	3	50.27	9	50.83	50.80	-6	5,933	-0.10%
2020/07/09	10.9	53.59	11	53.30	52.60	-0.1	5,837	0.00%
2020/07/08	12	52.67	19	53.81	54.00	-7	5,663	-0.12%
2020/07/07	22	52.31	15	51.73	51.50	7	5,429	0.13%
2020/07/06	18	54.02	15	54.73	54.00	3	5,261	0.06%
2020/07/03	48.8	53.62	25	53.96	52.80	23.8	5,033	0.47%
2020/07/02	467	49.33	16	49.82	51.30	451	4,544	9.93%	大買/鉅額交易
2020/07/01	4	47.08	3	46.62	47.75	1	4,233	0.02%
2020/06/30	155	47.63	3	47.47	46.40	152	4,065	3.74%	大買/鉅額交易
2020/06/29	3	46.78	6	46.88	46.50	-3	3,795	-0.08%
2020/06/24	19	44.89	21	44.71	44.80	-2	3,484	-0.06%
2020/06/23	15	43.22	1	42.50	43.35	14	3,083	0.45%
2020/06/22	1.5	42.87	2	42.65	42.70	-0.5	2,987	-0.02%
2020/06/19	4	42.48	2	41.00	41.00	2	2,984	0.07%
2020/06/18	0	41.70	0	0.00	41.80	0	2,809	0.00%
2020/06/17	1	41.90	0	0.00	41.70	1	2,797	0.04%
2020/06/16	1	41.70	2	41.98	41.90	-1	2,819	-0.04%
2020/06/15	0	0.00	5	42.02	41.45	-5	2,862	-0.17%
2020/06/12	5	41.16	4	41.50	41.65	1	2,889	0.03%
2020/06/11	0	0.00	1	42.85	42.80	-1	2,908	-0.03%
2020/06/03	0	0.00	1	45.25	45.05	-1	3,010	-0.03%
2020/06/02	1	44.85	3	45.20	44.40	-2	2,974	-0.07%
2020/06/01	1	45.05	13	44.69	45.10	-12	2,948	-0.41%
2020/05/28	5	43.64	1	44.25	43.35	4	2,887	0.14%
2020/05/22	6	44.27	3	44.92	43.60	3	2,934	0.10%
2020/05/21	4	42.80	3	43.93	43.95	1	2,875	0.03%
2020/05/20	0	0.00	4	42.50	42.30	-4	2,828	-0.14%
2020/05/19	4	41.76	0	0.00	41.95	4	2,832	0.14%
2020/05/15	1	42.30	1	42.00	41.35	0	2,838	0.00%
2020/05/14	1	42.20	0	0.00	42.10	1	2,851	0.04%
2020/05/13	1	42.50	0	0.00	43.70	1	2,869	0.03%
2020/05/08	1	43.45	4	43.36	43.05	-3	2,945	-0.10%
2020/05/07	3	43.73	5	43.55	43.55	-2	2,940	-0.07%
2020/05/06	2	42.55	1	42.80	42.60	1	2,932	0.03%
2020/05/05	0	42.70	0	0.00	42.80	0	2,964	0.00%
2020/05/04	2	42.60	0	0.00	42.60	2	2,988	0.07%
2020/04/30	13	43.35	2	43.70	43.35	11	3,014	0.36%
2020/04/29	0	0.00	2	42.95	43.20	-2	3,039	-0.07%
2020/04/28	4	42.78	5	42.93	42.95	-1	3,127	-0.03%
2020/04/24	6	42.83	5	43.03	42.55	1	3,160	0.03%
2020/04/23	6	44.52	2	45.35	45.30	4	3,036	0.13%
2020/04/22	1	41.35	5	41.32	42.65	-4	2,927	-0.14%
2020/04/21	1	43.60	10	41.85	41.80	-9	2,950	-0.31%
2020/04/20	1	42.50	1	42.50	43.00	0	3,053	0.00%
2020/04/17	3	42.88	7	42.24	42.05	-4	3,103	-0.13%
2020/04/16	0	0.00	2	41.13	41.60	-2	3,147	-0.06%
2020/04/15	10	41.80	0	0.00	41.80	10	3,291	0.30%
2020/04/14	7	40.89	1	40.70	41.00	6	3,368	0.18%
2020/04/13	1	39.70	11	39.55	39.80	-10	3,432	-0.29%
2020/04/09	12	40.42	4	40.75	40.35	8	3,753	0.21%
2020/04/08	9	39.74	6	40.67	41.20	3	3,905	0.08%
2020/04/07	1	38.50	1.1	38.80	38.80	-0.1	3,875	0.00%
2020/04/06	0	0.00	2	37.08	37.45	-2	3,842	-0.05%
2020/03/31	4	36.45	0	0.00	36.30	4	3,870	0.10%
2020/03/30	0	0.00	1	35.75	36.70	-1	3,875	-0.03%
2020/03/27	2	36.45	2	36.30	36.20	0	3,858	0.00%
2020/03/26	0	0.00	4	36.45	36.50	-4	3,829	-0.10%
2020/03/25	0	0.00	2	36.35	36.40	-2	3,837	-0.05%
2020/03/24	1	33.65	1	33.90	34.10	0	3,804	0.00%
2020/03/23	0	0.00	2	31.13	32.15	-2	3,791	-0.05%
2020/03/20	2	31.88	1	31.20	32.05	1	3,796	0.03%
2020/03/19	1	29.15	1	29.20	29.15	0	3,801	0.00%
2020/03/18	6.1	33.48	1	33.40	32.35	5.1	3,768	0.14%
2020/03/17	0	0.00	4	32.95	32.95	-4	3,806	-0.11%
2020/03/16	5	34.20	1	35.05	32.70	4	3,763	0.11%
2020/03/13	3.1	34.56	0	0.00	34.55	3.1	3,676	0.08%
2020/03/12	2	38.53	0	0.00	38.35	2	3,623	0.06%
2020/03/10	0	0.00	2	41.60	43.80	-2	3,586	-0.06%
2020/03/09	1	43.70	0	0.00	42.80	1	3,570	0.03%
2020/03/06	0	0.00	0.1	45.10	45.05	-0.1	3,566	0.00%
2020/03/05	1	45.75	4.2	45.76	45.90	-3.2	3,598	-0.09%
2020/03/04	2	44.65	0	0.00	45.05	2	3,633	0.06%
2020/03/03	1	45.55	4	46.15	45.55	-3	3,623	-0.08%
2020/03/02	2	45.70	2	45.10	45.00	0	3,613	0.00%
2020/02/27	5	45.46	34	45.37	44.05	-29	3,588	-0.81%
2020/02/26	6	45.85	6	45.92	45.60	0	3,576	0.00%
2020/02/25	4	45.83	109	45.98	46.10	-105	3,569	-2.94%	大賣/鉅額交易
2020/02/24	12	46.89	9	47.09	46.80	3	3,538	0.08%
2020/02/21	4.3	48.00	0	0.00	47.65	4.3	3,525	0.12%
2020/02/20	3	48.38	0	0.00	48.15	3	3,499	0.09%
2020/02/19	2	48.65	1	48.65	48.60	1	3,494	0.03%
2020/02/18	9	48.31	10	48.59	48.90	-1	3,514	-0.03%
2020/02/17	4	48.51	1	48.85	48.45	3	3,503	0.09%
2020/02/14	3	49.47	3	49.43	49.50	0	3,488	0.00%
2020/02/13	1	50.00	1	50.40	50.00	0	3,453	0.00%
2020/02/12	2	49.15	2	48.83	49.25	0	3,412	0.00%
2020/02/11	6	47.86	2	47.70	48.05	4	3,445	0.12%
2020/02/07	1	46.90	0	0.00	47.15	1	3,447	0.03%
2020/02/06	2	48.00	2	47.90	48.30	0	3,450	0.00%
2020/02/05	4	47.41	0	0.00	47.00	4	3,439	0.12%
2020/02/03	2	45.78	20	45.77	46.60	-18	3,452	-0.52%
2020/01/31	11	49.98	10	50.98	49.45	1	3,488	0.03%
2020/01/30	8	52.49	0	0.00	52.10	8	3,523	0.23%
2020/01/20	2	58.10	1	58.80	57.80	1	3,613	0.03%
2020/01/15	0	0.00	4	58.90	58.90	-4	3,685	-0.11%
2020/01/14	7	59.97	3	59.77	59.40	4	3,670	0.11%
2020/01/13	11	59.27	0	0.00	59.50	11	3,550	0.31%
2020/01/10	13	58.88	1.1	58.89	58.60	12	3,536	0.34%
2020/01/09	8	58.21	3	58.00	58.30	5	3,463	0.14%
2020/01/08	3	56.50	5	56.42	55.70	-2	3,326	-0.06%
2020/01/07	4	57.40	8	56.90	56.10	-4	3,239	-0.12%
2020/01/06	4	57.08	0	0.00	56.60	4	3,189	0.13%
2020/01/03	33.8	60.23	41	59.70	59.00	-7.2	3,236	-0.22%
2020/01/02	10	59.05	9	58.67	59.20	1	3,036	0.03%
2019/12/31	1	57.00	47	55.90	56.30	-46	2,891	-1.59%
2019/12/30	0	0.00	1	56.60	56.60	-1	3,005	-0.03%
2019/12/26	1	57.10	0	0.00	56.70	1	3,070	0.03%
2019/12/25	1	55.80	1	56.50	56.50	0	3,056	0.00%
2019/12/24	0	0.00	5	55.72	55.20	-5	3,088	-0.16%
2019/12/23	2	56.80	4	56.65	55.40	-2	3,116	-0.06%
2019/12/20	4	56.85	3	56.73	56.50	1	3,169	0.03%
2019/12/19	5	56.78	3	56.47	56.70	2	3,245	0.06%
2019/12/18	0	0.00	4	56.60	56.20	-4	3,316	-0.12%
2019/12/17	9	56.42	8	56.46	56.70	1	3,756	0.03%
2019/12/16	3	55.13	4	55.88	56.20	-1	4,080	-0.02%
2019/12/13	10	55.01	3	55.27	55.10	7	4,112	0.17%
2019/12/12	25.1	55.74	3	56.83	55.80	22.1	4,110	0.54%
2019/12/11	8	54.71	7	54.87	55.00	1	4,047	0.02%
2019/12/10	2	54.30	0	0.00	54.40	2	4,054	0.05%
2019/12/09	0	0.00	1	54.30	54.30	-1	4,101	-0.02%
2019/12/05	4	54.10	0	0.00	54.20	4	4,223	0.09%
2019/12/04	1	52.60	1	52.80	52.70	0	4,295	0.00%
2019/12/03	2	53.20	0	0.00	53.20	2	4,334	0.05%
2019/12/02	4	54.15	0	0.00	53.60	4	4,322	0.09%
2019/11/29	1.9	55.61	4	56.03	55.50	-2.1	4,310	-0.05%
2019/11/28	0	0.00	4	56.15	56.00	-4	4,278	-0.09%
2019/11/26	1	56.20	1	55.80	56.50	0	4,448	0.00%
2019/11/25	7.8	55.55	6	55.98	55.70	1.8	4,482	0.04%
2019/11/22	3	55.20	0	0.00	55.00	3	4,476	0.07%
2019/11/21	2	54.90	1	55.40	55.10	1	4,518	0.02%
2019/11/20	1	55.50	0	0.00	55.50	1	4,564	0.02%
2019/11/19	1	55.50	1	55.10	55.10	0	4,634	0.00%
2019/11/18	3	55.30	1	56.00	55.20	2	4,737	0.04%
2019/11/15	7	55.00	4	55.45	55.10	3	4,998	0.06%
2019/11/14	2	54.50	2	54.60	54.20	0	5,063	0.00%
2019/11/13	1	55.40	2	55.30	55.40	-1	5,266	-0.02%
2019/11/12	0	0.00	5	54.64	54.90	-5	5,298	-0.09%
2019/11/11	2	55.20	5	54.84	54.10	-3	5,362	-0.06%
2019/11/08	8	55.76	16	55.83	55.90	-8	5,378	-0.15%
2019/11/07	4	57.58	2	58.25	57.40	2	5,381	0.04%
2019/11/06	0	0.00	1	58.20	58.20	-1	5,429	-0.02%
2019/11/05	4	58.98	9	58.77	58.70	-5	5,471	-0.09%
2019/11/04	1	57.60	5	58.16	58.00	-4	5,545	-0.07%
2019/11/01	11	57.55	2	57.35	57.40	9	5,587	0.16%
2019/10/30	15	60.33	5	60.16	59.50	10	5,631	0.18%
2019/10/29	19	60.24	20	60.14	60.00	-1	5,586	-0.02%
2019/10/28	4	60.95	13	60.42	60.60	-9	5,596	-0.16%
2019/10/25	4.7	58.54	8	58.58	58.50	-3.3	5,523	-0.06%
2019/10/24	1	58.40	4	58.63	59.00	-3	5,619	-0.05%
2019/10/23	6	56.72	2	57.30	56.80	4	5,903	0.07%
2019/10/22	4	56.75	5	56.92	56.70	-1	6,112	-0.02%
2019/10/21	3	56.40	1	56.30	56.70	2	6,112	0.03%
2019/10/18	1	56.70	2	56.45	55.60	-1	6,120	-0.02%
2019/10/17	0	0.00	2	56.00	56.20	-2	6,114	-0.03%
2019/10/15	1	55.60	3	56.00	55.70	-2	6,166	-0.03%
2019/10/14	0	0.00	6	56.23	55.80	-6	6,180	-0.10%
2019/10/09	30	55.64	3	55.97	55.20	27	6,182	0.44%
2019/10/08	4	58.48	1	58.00	58.10	3	6,080	0.05%
2019/10/07	4	58.80	1	58.90	58.70	3	6,174	0.05%
2019/10/04	10	58.50	11	59.05	58.20	-1	6,210	-0.02%
2019/10/03	5	57.44	1	58.00	57.50	4	6,118	0.07%
2019/10/02	1	58.00	1	58.30	58.50	0	6,113	0.00%
2019/10/01	5	58.04	4	58.33	58.30	1	6,158	0.02%
2019/09/27	3	57.87	4	57.83	57.80	-1	6,240	-0.02%
2019/09/26	5	59.68	6	59.22	59.40	-1	6,322	-0.02%
2019/09/25	5	59.04	5	59.72	59.60	0	6,379	0.00%
2019/09/24	11	59.73	4	60.38	59.20	7	6,395	0.11%
2019/09/23	3	61.33	5	61.06	61.30	-2	6,301	-0.03%
2019/09/20	26	62.35	22	62.82	60.80	4	6,224	0.06%
2019/09/19	14.4	59.81	20	59.70	61.60	-5.6	5,795	-0.10%
2019/09/18	12	58.50	1	58.70	57.50	11	5,619	0.20%
2019/09/17	13	57.90	4	58.00	58.20	9	5,619	0.16%
2019/09/16	3	57.40	6	57.27	57.60	-3	5,640	-0.05%
2019/09/12	5	58.64	2	58.40	58.20	3	5,644	0.05%
2019/09/11	1	58.10	8	58.29	58.70	-7	5,630	-0.12%
2019/09/10	8	58.60	2	58.90	58.00	6	5,584	0.11%
2019/09/09	5	58.64	2	59.35	58.00	3	5,544	0.05%
2019/09/06	126	58.57	15	58.72	59.00	111	5,454	2.03%	大買/鉅額交易
2019/09/05	12	57.85	18	57.92	58.00	-6	5,382	-0.11%
2019/09/04	4	56.55	3	57.00	57.10	1	5,354	0.02%
2019/09/03	6	57.50	0	0.00	56.50	6	5,439	0.11%
2019/09/02	5	57.00	4	57.25	57.40	1	5,441	0.02%
2019/08/30	8	57.45	129	58.47	56.80	-121	5,419	-2.23%	大賣/鉅額交易
2019/08/29	9	56.09	84	57.02	57.00	-75	5,340	-1.40%
2019/08/28	205	55.99	4	55.78	55.50	201	5,235	3.84%	大買/鉅額交易
2019/08/27	1	54.80	8	54.65	54.30	-7	5,189	-0.13%
2019/08/26	14	54.41	21	54.36	53.90	-7	5,174	-0.14%
2019/08/23	5	56.60	6	56.70	56.90	-1	5,128	-0.02%
2019/08/22	10	56.64	2	56.95	56.40	8	5,109	0.16%
2019/08/21	24	57.58	3	58.07	57.20	21	5,041	0.42%
2019/08/20	28	58.73	11	59.42	58.10	17	4,947	0.34%
2019/08/19	1	55.90	9	55.39	56.10	-8	4,697	-0.17%
2019/08/16	21	55.06	5	54.84	54.10	16	4,616	0.35%
2019/08/15	1	51.90	1	51.00	52.80	0	4,413	0.00%
2019/08/13	4	53.83	1	54.80	53.50	3	4,355	0.07%
2019/08/12	2	55.50	4	55.85	55.30	-2	4,337	-0.05%
2019/08/08	2	55.25	14	55.14	55.70	-12	4,286	-0.28%
2019/08/07	3	55.33	1	56.19	54.00	2	4,232	0.05%
2019/08/05	1	57.50	5	57.06	56.60	-4	4,101	-0.10%
2019/08/02	2	60.05	5	59.54	59.00	-3	4,055	-0.07%
2019/08/01	2	61.80	0	0.00	61.30	2	4,025	0.05%
2019/07/31	2	61.90	3	62.33	62.90	-1	3,997	-0.03%
2019/07/30	10	62.53	11	62.27	60.40	-1	3,974	-0.03%
2019/07/29	3	62.17	6	62.63	63.40	-3	3,861	-0.08%
2019/07/26	10	63.02	5	62.58	63.50	5	3,813	0.13%
2019/07/25	43	62.86	52	61.99	61.50	-9	3,734	-0.24%
2019/07/24	11	58.66	6	59.95	60.70	5	3,387	0.15%
2019/07/23	2	55.20	2	55.20	55.20	0	3,258	0.00%
2019/07/22	3	55.33	10	55.58	56.10	-7	3,287	-0.21%
2019/07/19	4	54.45	2	54.15	54.00	2	3,404	0.06%
2019/07/18	10	54.86	9	54.63	53.20	1	3,432	0.03%
2019/07/17	4	55.70	2	55.70	56.00	2	3,407	0.06%
2019/07/16	3	55.40	8	54.99	55.40	-5	3,466	-0.14%
2019/07/12	3	56.17	4	56.33	56.40	-1	3,660	-0.03%
2019/07/11	8	57.36	8	56.93	56.80	0	3,642	0.00%
2019/07/10	7	54.90	13	54.27	55.30	-6	3,519	-0.17%
2019/07/09	2	53.65	3	53.63	54.00	-1	3,451	-0.03%
2019/07/08	6	52.73	6	53.03	52.20	0	3,411	0.00%
2019/07/05	9	54.21	1	54.10	54.50	8	3,418	0.23%
2019/07/04	8	53.06	5	53.52	53.70	3	3,400	0.09%
2019/07/03	5	53.02	4	53.43	51.10	1	3,368	0.03%
2019/07/02	2	51.80	5	51.56	52.00	-3	3,268	-0.09%
2019/07/01	4.4	49.49	2	49.88	50.70	2.4	3,203	0.07%
2019/06/27	1	48.75	0	0.00	48.60	1	3,217	0.03%
2019/06/25	2	50.80	1	49.50	48.35	1	3,182	0.03%
2019/06/24	0	0.00	2	50.00	49.75	-2	3,017	-0.07%
2019/06/21	0	0.00	4	49.15	47.35	-4	2,962	-0.14%
2019/06/18	0	0.00	3	46.50	46.50	-3	2,944	-0.10%
2019/06/17	0	0.00	9	46.67	46.80	-9	2,986	-0.30%
2019/06/13	3	47.37	6	47.24	47.05	-3	3,039	-0.10%
2019/06/12	2	48.13	0	0.00	48.00	2	3,022	0.07%
2019/06/10	3	44.88	1	45.35	44.70	2	2,927	0.07%
2019/06/04	1	43.80	0	0.00	43.70	1	2,933	0.03%
2019/06/03	1	44.55	4	44.23	44.45	-3	2,948	-0.10%
2019/05/31	1	44.40	1	44.50	43.90	0	2,969	0.00%
2019/05/30	2	43.95	2	43.85	44.20	0	2,979	0.00%
2019/05/29	1	43.20	1	43.70	43.50	0	3,005	0.00%
2019/05/28	1	42.30	0	0.00	42.80	1	3,041	0.03%
2019/05/17	1	44.70	0	0.00	44.35	1	3,633	0.03%
2019/05/16	1	46.90	2	46.83	45.45	-1	3,627	-0.03%
2019/05/15	2	46.45	1	46.50	46.65	1	3,650	0.03%
2019/05/14	0	0.00	2	45.40	45.50	-2	3,673	-0.05%
2019/05/13	2	46.20	1	45.85	45.85	1	3,687	0.03%
2019/05/09	0	0.00	2	47.50	46.65	-2	3,687	-0.05%
2019/05/08	2	48.60	6	48.93	48.60	-4	3,657	-0.11%
2019/05/07	11	49.82	0	0.00	49.60	11	3,653	0.30%
2019/05/06	1	50.00	0	0.00	49.95	1	3,669	0.03%
2019/05/03	3	50.60	3	51.27	51.40	0	3,649	0.00%
2019/05/02	3	51.33	10	51.42	50.70	-7	3,654	-0.19%
2019/04/30	1	50.90	1	50.90	50.90	0	3,629	0.00%
2019/04/29	12	50.70	27	49.85	49.55	-15	3,696	-0.41%
2019/04/26	10	50.05	6	50.08	50.50	4	3,621	0.11%
2019/04/25	5	50.46	6	50.25	50.60	-1	3,583	-0.03%
2019/04/24	0	0.00	5	49.00	48.60	-5	3,463	-0.14%
2019/04/23	7	47.96	3	48.13	47.85	4	3,476	0.12%
2019/04/22	14	49.97	8	49.31	49.05	6	3,485	0.17%
2019/04/19	11	49.42	7	49.52	49.80	4	3,458	0.12%
2019/04/18	6	48.39	11	48.04	47.75	-5	3,312	-0.15%
2019/04/17	2	47.33	2	47.30	47.15	0	3,229	0.00%
2019/04/16	1	47.40	1	47.10	47.05	0	3,235	0.00%
2019/04/15	1	47.00	4	46.61	47.15	-3	3,240	-0.09%
2019/04/12	3	46.03	1	45.80	45.80	2	3,260	0.06%
2019/04/11	7	47.39	66	48.04	46.65	-59	3,285	-1.80%
2019/04/10	3	47.22	13	47.22	47.40	-10	3,284	-0.30%
2019/04/09	5	47.31	4	47.16	46.70	1	3,271	0.03%
2019/04/08	33	46.04	5	46.11	45.85	28	3,231	0.87%
2019/04/03	39	45.80	2	45.93	45.60	37	3,397	1.09%
2019/04/02	1	44.75	5	45.46	45.80	-4	3,448	-0.12%
2019/04/01	0	44.40	2	44.60	44.45	-2	3,397	-0.06%
2019/03/29	3	44.18	3	44.50	44.55	0	3,373	0.00%
2019/03/28	1	44.45	1	44.60	44.20	0	3,423	0.00%
2019/03/27	3	43.92	0	0.00	44.00	3	3,437	0.09%
2019/03/25	8	44.15	3	44.10	44.10	5	3,434	0.15%
2019/03/22	2	45.93	0	0.00	45.80	2	3,436	0.06%
2019/03/21	7	45.69	0	0.00	45.80	7	3,419	0.20%
2019/03/20	3	46.83	6	46.70	46.25	-3	3,405	-0.09%
2019/03/19	3	46.42	6	46.42	46.40	-3	3,401	-0.09%
2019/03/18	5	44.98	1	45.20	44.85	4	3,357	0.12%
2019/03/14	3	44.60	3	44.28	44.00	0	3,365	0.00%
2019/03/11	2	43.90	0	0.00	43.75	2	3,458	0.06%
2019/03/08	0	0.00	1	43.40	43.80	-1	3,525	-0.03%
2019/03/07	5	44.33	4	44.25	43.90	1	3,573	0.03%
2019/03/06	2	44.50	3	44.60	44.20	-1	3,639	-0.03%
2019/03/05	2	44.95	2	44.55	44.85	0	3,708	0.00%
2019/03/04	0	45.00	0	0.00	44.90	0	3,854	0.00%
2019/02/27	2	46.23	12	46.32	45.95	-10	3,874	-0.26%
2019/02/26	11	49.36	11	49.02	48.00	0	3,834	0.00%
2019/02/25	1	48.05	2	47.85	47.85	-1	3,907	-0.03%
2019/02/22	35	48.48	0	0.00	48.00	35	3,955	0.88%
2019/02/21	1	48.55	2	47.60	48.65	-1	4,044	-0.02%
2019/02/20	35	49.99	20	49.97	48.30	15	4,041	0.37%
2019/02/19	3	47.47	4	48.58	48.85	-1	3,713	-0.03%
2019/02/18	3	43.90	2	43.93	44.45	1	3,564	0.03%
2019/02/15	2	43.25	0	0.00	43.30	2	3,522	0.06%
2019/02/14	2	44.05	1	44.10	43.70	1	3,512	0.03%
2019/02/12	2	43.13	1	43.90	43.35	1	3,456	0.03%
2019/02/11	0	43.40	2	43.58	43.70	-2	3,445	-0.06%
2019/01/30	4	43.10	0	0.00	43.00	4	3,451	0.12%
2019/01/29	1	43.25	0	0.00	43.35	1	3,481	0.03%
2019/01/28	3	44.55	0	0.00	44.40	3	3,505	0.09%
2019/01/25	0	44.10	1	44.25	44.10	-1	3,574	-0.03%
2019/01/24	9	43.88	2	43.45	43.65	7	3,590	0.19%
2019/01/23	3	43.07	4	43.46	43.15	-1	3,634	-0.03%
2019/01/22	3	43.50	0	0.00	43.35	3	3,669	0.08%
2019/01/21	3	43.97	5	43.95	44.50	-2	3,757	-0.05%
2019/01/17	2	43.23	2	42.30	42.25	0	3,816	0.00%
2019/01/16	1	43.05	3	43.65	43.00	-2	3,925	-0.05%
2019/01/15	3	43.63	1	43.10	43.20	2	3,927	0.05%
2019/01/14	1	42.50	1	43.15	43.30	0	3,847	0.00%
2019/01/11	0	0.00	1	43.00	41.75	-1	3,839	-0.03%
2019/01/10	4	42.03	5	41.70	41.60	-1	3,810	-0.03%
2019/01/09	0	0.00	2	41.58	42.00	-2	3,830	-0.05%
2019/01/08	2	40.95	2	40.98	41.10	0	3,839	0.00%
2019/01/07	1	40.55	0	0.00	40.10	1	3,844	0.03%
2019/01/04	0	0.00	2	39.35	39.10	-2	3,894	-0.05%
2019/01/03	0	0.00	9	41.34	40.65	-9	3,914	-0.23%
2019/01/02	1	43.60	1	43.75	42.60	0	3,940	0.00%
2018/12/28	1	41.70	7	42.46	42.30	-6	3,955	-0.15%
2018/12/27	2	42.20	4	42.04	41.40	-2	4,015	-0.05%
2018/12/26	16	43.83	5	43.34	41.00	11	4,045	0.27%
2018/12/25	5	41.50	5	41.82	42.25	0	3,913	0.00%
2018/12/24	1	41.20	2	40.48	41.20	-1	3,875	-0.03%
2018/12/22	1	38.90	1	38.70	38.80	0	3,862	0.00%
2018/12/21	1	39.25	2	39.50	39.10	-1	3,897	-0.03%
2018/12/19	0	40.00	0	0.00	40.15	0	3,897	0.00%
2018/12/18	7	40.68	4	40.54	40.30	3	3,914	0.08%
2018/12/17	2	41.33	3	41.65	41.45	-1	4,058	-0.02%
2018/12/14	1	40.25	1	40.55	40.45	0	4,155	0.00%
2018/12/13	2	40.73	0	0.00	40.60	2	4,160	0.05%
2018/12/12	1	41.35	2	41.58	41.50	-1	4,166	-0.02%
2018/12/11	0	40.40	0	0.00	40.65	0	4,169	0.00%
2018/12/07	1	40.70	1	39.85	39.90	0	4,211	0.00%
2018/12/06	1	40.20	0	0.00	39.50	1	4,326	0.02%
2018/12/05	0	40.80	0	0.00	40.85	0	4,361	0.00%
2018/12/04	0	0.00	1	42.50	41.80	-1	4,542	-0.02%
2018/12/03	5	42.11	3	42.40	42.00	2	4,711	0.04%
2018/11/30	3	40.87	0.1	40.90	40.90	2.9	4,696	0.06%
2018/11/29	3	41.42	5	41.38	41.00	-2	4,804	-0.04%
2018/11/28	1	39.35	1	39.75	40.15	0	5,009	0.00%
2018/11/27	3	38.15	2	37.78	39.10	1	5,358	0.02%
2018/11/26	4	37.28	2	37.10	37.00	2	5,392	0.04%
2018/11/23	0	0.00	9	36.07	36.00	-9	5,385	-0.17%
2018/11/22	1	37.40	1	36.85	36.10	0	5,414	0.00%
2018/11/21	2	37.00	2	35.65	36.95	0	5,308	0.00%
2018/11/20	2	36.80	1	36.80	36.25	1	5,245	0.02%
2018/11/19	2	37.25	2	35.85	37.25	0	5,169	0.00%
2018/11/16	3.1	34.16	10	34.35	33.90	-6.9	5,164	-0.13%
2018/11/07	0	0.00	2	32.95	33.40	-2	5,364	-0.04%
2018/11/06	2	34.20	2	32.50	32.00	0	5,405	0.00%
2018/11/05	2	33.00	30	33.23	33.70	-28	5,394	-0.52%
2018/11/02	1	34.15	34	34.19	33.75	-33	5,406	-0.61%
2018/11/01	1	32.40	30	33.01	32.80	-29	5,375	-0.54%
2018/10/31	15	31.95	59	31.85	32.00	-44	5,331	-0.83%
2018/10/30	6	30.00	18	28.69	30.40	-12	5,274	-0.23%
2018/10/29	18	30.15	12	29.87	29.60	6	5,226	0.11%
2018/10/26	15	30.23	1	31.60	29.80	14	5,098	0.27%
2018/10/25	23	32.70	0	0.00	32.40	23	5,023	0.46%
2018/10/24	7	37.03	1	38.80	36.00	6	5,014	0.12%
2018/10/23	6	39.75	2	38.95	39.00	4	4,968	0.08%
2018/10/19	53	40.05	0	0.00	40.80	53	4,962	1.07%
2018/10/18	0	0.00	1	41.50	42.30	-1	4,942	-0.02%
2018/10/17	2	41.65	54	42.40	41.65	-52	4,936	-1.05%
2018/10/16	2	41.25	4	41.74	41.40	-2	4,941	-0.04%
2018/10/15	3	40.67	3	40.78	40.65	0	5,011	0.00%
2018/10/12	3	38.95	2	39.60	39.60	1	5,006	0.02%
2018/10/11	21	38.70	139	39.35	38.70	-118	4,972	-2.37%	大賣/鉅額交易
2018/10/09	25	44.33	1	45.55	43.00	24	4,970	0.48%
2018/10/08	357	45.51	8	46.27	45.70	349	4,961	7.03%	大買/鉅額交易
2018/10/05	23	46.00	13	46.80	45.00	10	5,005	0.20%
2018/10/04	10	49.21	3.6	48.88	48.65	6.4	4,925	0.13%
2018/10/03	8	50.38	0	0.00	50.50	8	4,879	0.16%
2018/10/02	14	53.54	0	0.00	53.20	14	4,850	0.29%
2018/10/01	1	54.80	1	55.40	55.00	0	4,825	0.00%
2018/09/28	2	54.50	1	54.70	54.50	1	4,841	0.02%
2018/09/27	3	55.27	1	55.20	55.20	2	4,844	0.04%
2018/09/26	2	58.15	2	57.75	56.90	0	4,878	0.00%
2018/09/25	6	56.97	3	58.27	57.90	3	4,866	0.06%
2018/09/21	5	58.12	5	57.88	58.50	0	4,855	0.00%
2018/09/20	9	61.28	1	61.30	60.20	8	4,731	0.17%
2018/09/18	1	67.60	1	68.00	67.50	0	4,608	0.00%
2018/09/17	2	67.15	3	67.07	67.90	-1	4,587	-0.02%
2018/09/13	2	65.35	1	65.40	64.30	1	4,525	0.02%
2018/09/11	2	67.85	1	67.90	68.40	1	4,384	0.02%
2018/09/10	6	67.00	9	67.93	70.50	-3	4,312	-0.07%
2018/09/07	597	68.77	5	68.86	69.90	592	4,199	14.10%	大買/鉅額交易
2018/09/06	4	67.88	2	67.70	67.80	2	3,989	0.05%
2018/09/05	9	69.27	6	69.52	68.50	3	3,943	0.08%
2018/09/04	3	67.77	2	68.55	67.50	1	3,797	0.03%
2018/09/03	4	73.25	7	73.17	69.50	-3	3,528	-0.09%
2018/08/31	3	68.97	2	70.40	71.60	1	3,104	0.03%
2018/08/30	3	63.73	2	64.20	65.10	1	2,952	0.03%
2018/08/29	1	64.40	3	63.63	64.40	-2	2,955	-0.07%
2018/08/28	0	0.00	2	62.80	62.00	-2	2,993	-0.07%
2018/08/24	0	0.00	1	64.00	64.00	-1	3,033	-0.03%
2018/08/23	3	63.73	3	63.97	64.20	0	3,006	0.00%
2018/08/22	3	63.07	1	63.30	63.00	2	2,979	0.07%
2018/08/21	21	63.00	12	62.92	63.00	9	2,969	0.30%
2018/08/17	8	62.33	4	62.40	62.00	4	3,034	0.13%
2018/08/16	1	62.00	2	61.45	62.50	-1	3,013	-0.03%
2018/08/15	1	61.00	1	60.30	61.00	0	2,975	0.00%
2018/08/14	1	58.60	8	58.49	61.00	-7	2,934	-0.24%
2018/08/13	0	0.00	10	58.00	60.10	-10	2,889	-0.35%
2018/08/10	99	59.19	1	60.40	60.10	98	2,842	3.45%
2018/08/09	0	0.00	2	59.35	59.10	-2	2,820	-0.07%
2018/08/08	2	59.85	10	60.74	61.50	-8	2,780	-0.29%
2018/08/07	3	58.93	1	59.10	58.90	2	2,726	0.07%
2018/08/06	0	0.00	3	59.63	59.50	-3	2,733	-0.11%
2018/08/03	5	59.00	7	58.94	58.90	-2	2,777	-0.07%
2018/08/02	2	59.90	2	59.80	59.90	0	2,774	0.00%
2018/08/01	0	0.00	5	60.66	60.70	-5	2,802	-0.18%
2018/07/31	12	60.02	1	60.30	60.00	11	2,849	0.39%
2018/07/30	6	62.25	4	61.95	61.80	2	2,872	0.07%
2018/07/27	2	65.10	0	0.00	65.00	2	2,852	0.07%
2018/07/25	0	0.00	1	67.50	65.00	-1	3,045	-0.03%
2018/07/24	0	0.00	1	66.40	66.10	-1	3,197	-0.03%
2018/07/23	0	0.00	1	66.60	66.70	-1	3,327	-0.03%
2018/07/20	3	67.30	3	67.00	67.30	0	3,361	0.00%
2018/07/19	2	65.25	2	65.00	65.00	0	3,421	0.00%
2018/07/18	5	66.14	5	65.96	66.40	0	3,464	0.00%
2018/07/17	3	67.00	1	67.20	66.50	2	3,454	0.06%
2018/07/16	8	66.89	5	66.86	66.90	3	3,442	0.09%
2018/07/13	1	65.30	12.2	66.57	67.10	-11.2	3,460	-0.32%
2018/07/12	20	63.90	1	63.50	64.10	19	3,410	0.56%
2018/07/10	2	63.10	2	62.00	63.40	0	3,429	0.00%
2018/07/09	0	0.00	1	60.80	61.00	-1	3,434	-0.03%
2018/07/05	3	62.77	6	63.28	62.70	-3	3,588	-0.08%
2018/07/04	0	0.00	6	62.60	62.90	-6	3,656	-0.16%
2018/07/03	7	61.04	9	61.13	60.10	-2	3,597	-0.06%
2018/07/02	14	60.57	22	60.54	61.10	-8	3,618	-0.22%
2018/06/29	14	60.17	0	0.00	59.80	14	3,624	0.39%
2018/06/28	1	60.80	4	61.38	61.30	-3	3,597	-0.08%
2018/06/27	1	61.00	0	0.00	61.00	1	3,620	0.03%
2018/06/26	2	62.00	1	61.40	62.20	1	3,638	0.03%
2018/06/22	1	61.10	3	61.40	61.10	-2	3,733	-0.05%
2018/06/21	0	0.00	5	61.88	62.40	-5	3,779	-0.13%
2018/06/20	0	0.00	2	60.95	60.40	-2	3,866	-0.05%
2018/06/19	3	61.63	4	61.43	61.10	-1	3,938	-0.03%
2018/06/15	4	62.08	7	62.73	62.70	-3	4,054	-0.07%
2018/06/14	0	0.00	1	62.60	61.80	-1	4,076	-0.02%
2018/06/13	5	62.36	5	62.90	62.00	0	4,232	0.00%
2018/06/12	5	61.86	1	62.90	61.60	4	4,273	0.09%
2018/06/11	4	62.58	0	0.00	62.50	4	4,307	0.09%
2018/06/08	2	63.65	1	64.60	63.50	1	4,410	0.02%
2018/06/07	4	64.23	2	64.65	64.20	2	4,605	0.04%
2018/06/06	5	63.98	0	0.00	64.00	5	4,744	0.11%
2018/06/05	12	66.73	8	66.15	64.60	4	4,821	0.08%
2018/06/04	5	63.82	0	0.00	63.30	5	4,947	0.10%
2018/06/01	9	63.26	13	64.72	64.30	-4	5,148	-0.08%
2018/05/31	2	62.30	3	63.00	63.40	-1	5,726	-0.02%
2018/05/30	3	62.37	10	63.30	62.30	-7	6,196	-0.11%
2018/05/29	1	64.00	0	0.00	63.80	1	6,348	0.02%
2018/05/28	35	65.23	1	64.00	64.00	34	6,402	0.53%
2018/05/25	0	0.00	10	65.36	66.10	-10	6,506	-0.15%
2018/05/24	1	62.70	6	62.17	63.00	-5	6,547	-0.08%
2018/05/23	2	61.30	1	62.10	61.20	1	6,644	0.02%
2018/05/22	8	62.61	7	63.13	62.80	1	6,739	0.01%
2018/05/21	8	62.90	3	63.77	63.00	5	6,948	0.07%
2018/05/18	5	63.66	2	64.80	62.50	3	7,111	0.04%
2018/05/17	8	65.10	1	65.40	64.50	7	7,297	0.10%
2018/05/16	2	65.25	11	66.14	66.00	-9	7,551	-0.12%
2018/05/15	0	0.00	1	66.50	65.90	-1	7,680	-0.01%
2018/05/14	2	65.90	10	66.41	66.50	-8	7,920	-0.10%
2018/05/11	15	67.85	4	68.10	65.50	11	8,085	0.14%
2018/05/10	10.7	67.57	1	67.30	67.50	9.7	8,198	0.12%
2018/05/08	4	65.80	2	66.55	67.40	2	8,699	0.02%
2018/05/07	2	69.00	2	69.00	68.10	0	8,877	0.00%
2018/05/04	8	66.61	2	67.50	66.50	6	9,589	0.06%
2018/05/03	1	67.40	1	67.40	68.40	0	10,151	0.00%
2018/05/02	13.6	68.04	12	68.50	66.60	1.6	10,875	0.01%
2018/04/30	8	63.91	14	65.70	67.00	-6	11,082	-0.05%
2018/04/27	0	0.00	36	57.68	62.00	-36	10,952	-0.33%
2018/04/26	1	60.30	1	61.00	59.70	0	10,891	0.00%
2018/04/25	10	60.35	14	59.88	60.00	-4	10,922	-0.04%
2018/04/24	1	65.00	0	0.00	65.10	1	10,906	0.01%
2018/04/23	6	67.00	0	0.00	67.00	6	10,954	0.05%
2018/04/20	1	67.50	0	0.00	67.10	1	11,109	0.01%
2018/04/19	0	0.00	4	66.93	68.80	-4	11,216	-0.04%
2018/04/18	6	65.12	4	65.45	65.20	2	11,206	0.02%
2018/04/17	38	66.80	8	66.90	66.40	30	11,212	0.27%
2018/04/16	1	67.40	17	65.91	66.80	-16	11,251	-0.14%
2018/04/13	7	65.07	7	65.53	65.00	0	11,315	0.00%
2018/04/12	4	65.78	12	65.51	66.00	-8	11,398	-0.07%
2018/04/11	11	66.64	4	65.85	65.70	7	11,398	0.06%
2018/04/10	1	71.90	2	73.15	70.00	-1	11,276	-0.01%
2018/04/09	2	70.20	5	70.40	70.20	-3	11,241	-0.03%
2018/04/03	1	69.70	4	69.60	70.10	-3	11,266	-0.03%
2018/04/02	5.8	70.09	60	69.78	70.00	-54.2	11,248	-0.48%
2018/03/31	1	69.40	1	69.40	69.40	0	11,250	0.00%
2018/03/30	0	0.00	2	70.20	69.70	-2	11,285	-0.02%
2018/03/29	4	69.30	5	69.76	69.40	-1	11,386	-0.01%
2018/03/28	5	69.10	2	69.15	69.30	3	11,411	0.03%
2018/03/27	2	70.95	7	71.16	70.90	-5	11,389	-0.04%
2018/03/26	6	70.58	12	70.07	69.50	-6	11,401	-0.05%
2018/03/23	3	69.63	2	70.25	71.00	1	11,432	0.01%
2018/03/22	9	73.31	10	73.16	72.00	-1	11,569	-0.01%
2018/03/21	9	75.17	2	75.25	73.50	7	11,517	0.06%
2018/03/20	0	0.00	1	74.60	74.00	-1	11,444	-0.01%
2018/03/19	5.4	73.25	10	73.13	73.80	-4.6	11,444	-0.04%
2018/03/16	5	71.82	1	72.80	71.70	4	11,405	0.04%
2018/03/15	8	73.01	0	0.00	73.00	8	11,464	0.07%
2018/03/14	5.3	72.46	15	72.80	72.60	-9.7	11,486	-0.08%
2018/03/13	16.2	70.97	12	72.06	73.20	4.2	11,526	0.04%
2018/03/12	11	69.79	6	69.97	69.10	5	11,502	0.04%
2018/03/09	7	71.14	4	72.18	71.00	3	11,640	0.03%
2018/03/08	15	74.81	4	75.58	74.60	11	11,780	0.09%
2018/03/07	10.1	74.80	6	76.53	73.80	4.1	11,676	0.04%
2018/03/06	77.9	78.67	55	78.15	77.50	22.9	11,716	0.20%
2018/03/05	46	73.35	47	73.16	75.40	-1	11,460	-0.01%
2018/03/02	16	67.24	17	68.51	68.60	-1	11,349	-0.01%
2018/03/01	3	66.80	50	66.65	66.70	-47	11,392	-0.41%
2018/02/27	3	67.97	15	67.69	67.90	-12	11,572	-0.10%
2018/02/26	12	66.77	8	67.03	66.20	4	11,445	0.03%
2018/02/23	3	69.77	3	70.57	68.60	0	11,346	0.00%
2018/02/22	8	69.46	0	0.00	68.80	8	11,322	0.07%
2018/02/21	6	70.22	8	70.46	71.10	-2	11,333	-0.02%
2018/02/12	4	68.40	6	66.42	66.20	-2	11,211	-0.02%
2018/02/09	6	69.23	6.1	67.95	68.20	-0.1	11,239	0.00%
2018/02/08	29	70.20	16	70.70	69.10	13	11,150	0.12%
2018/02/07	13	73.14	20	74.40	74.90	-7	10,986	-0.06%
2018/02/06	5	67.94	3	68.97	68.10	2	10,953	0.02%
2018/02/05	8	73.70	13	72.92	74.00	-5	10,852	-0.05%
2018/02/02	57	78.11	24	78.30	78.10	33	10,763	0.31%
2018/02/01	32.2	80.91	81	79.52	77.90	-48.8	10,709	-0.46%
2018/01/31	12	79.18	10.5	79.90	81.80	1.5	10,660	0.01%
2018/01/30	5	80.88	14	81.08	79.80	-9	10,623	-0.08%
2018/01/29	36.1	79.96	36.7	80.87	82.80	-0.6	10,536	-0.01%
2018/01/26	16	72.96	31	74.25	75.90	-15	9,824	-0.15%
2018/01/25	79	70.53	62.6	69.75	69.00	16.4	9,269	0.18%
2018/01/24	3	66.53	16.3	67.17	68.30	-13.3	8,504	-0.16%
2018/01/23	1	62.20	5	62.80	62.10	-4	8,168	-0.05%
2018/01/22	21	61.87	66	63.20	63.50	-45	8,143	-0.55%
2018/01/19	51	62.71	8	62.06	61.70	43	8,102	0.53%
2018/01/18	2	62.90	1	64.10	63.50	1	8,028	0.01%
2018/01/17	12	62.81	0	0.00	62.70	12	7,988	0.15%
2018/01/16	1	63.50	68	62.29	63.50	-67	7,915	-0.85%
2018/01/15	0	0.00	5	59.66	60.80	-5	7,863	-0.06%
2018/01/12	0	0.00	1	56.50	57.20	-1	7,865	-0.01%
2018/01/11	3	56.07	1	55.00	54.70	2	7,853	0.03%
2018/01/10	1	56.60	2	57.75	56.00	-1	7,798	-0.01%
2018/01/09	1	59.00	0	0.00	58.30	1	7,737	0.01%
2018/01/08	4	59.13	2	60.20	60.00	2	7,653	0.03%
2018/01/05	3	59.03	2	58.80	58.50	1	7,547	0.01%
2018/01/04	61	59.75	1	60.00	59.70	60	7,531	0.80%
2018/01/03	0	0.00	9	58.89	60.30	-9	7,503	-0.12%
2018/01/02	7	56.10	5	57.10	57.30	2	7,443	0.03%