技嘉 (2376)-第一金-高雄券商分點個股進出

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
314.5
漲跌
▲3.5
漲幅
+1.13%
成交量
9,920張
產業
上市電腦週邊類股
1777人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

技嘉 (2376)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	3	316.00	2.1	314.95	314.50	0.9	17,937	0.01%
2024/05/15	18	315.47	17	311.85	311.00	1	18,425	0.01%
2024/05/14	12	317.04	12.1	315.85	320.00	-0.1	18,814	0.00%
2024/05/13	10	313.10	17.2	312.15	313.00	-7.2	19,032	-0.04%
2024/05/10	5	304.80	3.2	305.58	307.00	1.9	19,496	0.01%
2024/05/09	1	313.47	1	311.00	310.00	0	19,704	0.00%
2024/05/08	18.2	314.93	8	313.94	311.50	10.2	19,933	0.05%
2024/05/07	6.4	306.86	12.1	302.55	312.00	-5.7	20,004	-0.03%
2024/05/06	0	0.00	2	292.00	292.00	-2	19,941	-0.01%
2024/05/03	1	287.07	0	0.00	286.00	1	20,066	0.01%
2024/05/02	4	288.13	4	288.62	288.50	0	20,359	0.00%
2024/04/30	0	0.00	3.2	300.19	299.00	-3.2	20,433	-0.02%
2024/04/29	0.1	301.00	1.1	300.18	301.00	-1	20,774	0.00%
2024/04/26	2	297.76	2	297.00	295.50	0	21,500	0.00%
2024/04/25	2	291.75	1	292.00	290.50	1	21,841	0.00%
2024/04/24	5	296.00	15.2	295.46	299.50	-10.2	21,890	-0.05%
2024/04/23	9	282.89	0	0.00	281.00	9	21,915	0.04%
2024/04/22	4	287.34	4	283.75	282.50	0	21,890	0.00%
2024/04/19	2	292.82	0.1	295.00	292.50	2	21,857	0.01%
2024/04/18	2	303.50	1	302.50	302.00	1	21,884	0.00%
2024/04/17	7	304.35	4	306.13	308.00	3	22,149	0.01%
2024/04/16	5	301.50	6	301.50	302.00	-1	22,111	0.00%
2024/04/15	56.2	303.53	4	302.63	302.00	52.2	22,218	0.23%
2024/04/12	3	318.67	1	327.50	318.00	2	22,071	0.01%
2024/04/11	4.1	320.54	6	320.25	320.50	-1.9	22,015	-0.01%
2024/04/10	24.6	331.80	9	331.28	320.00	15.6	21,964	0.07%
2024/04/09	9.1	337.87	10.5	337.21	335.00	-1.4	21,664	-0.01%
2024/04/08	1	330.50	11.4	330.52	340.00	-10.4	21,721	-0.05%
2024/04/03	2.2	313.00	21.1	315.18	317.50	-18.9	21,494	-0.09%
2024/04/02	5	315.50	15.1	317.09	317.00	-10.1	21,370	-0.05%
2024/04/01	1.1	317.05	2	317.50	318.50	-0.9	21,222	0.00%
2024/03/29	9.3	318.49	11	318.59	316.00	-1.7	21,146	-0.01%
2024/03/28	11	310.91	3	309.33	313.00	8	20,885	0.04%
2024/03/27	2	306.00	1	303.50	310.00	1	20,888	0.00%
2024/03/26	2.3	305.06	9	304.39	304.50	-6.7	20,952	-0.03%
2024/03/25	6.6	308.09	6	307.50	306.00	0.6	20,978	0.00%
2024/03/22	42.1	300.15	14	297.93	303.00	28.1	21,011	0.13%
2024/03/21	11	293.68	10.9	293.26	291.00	0.2	20,568	0.00%
2024/03/20	10.2	297.74	3	295.00	295.00	7.2	20,540	0.04%
2024/03/19	13	307.23	4	306.75	305.00	9	20,591	0.04%
2024/03/18	12.2	309.31	5	308.80	310.50	7.2	20,605	0.03%
2024/03/15	19	310.90	18	316.14	313.00	1	20,670	0.00%
2024/03/14	5.1	320.29	13.1	318.73	317.50	-8	20,584	-0.04%
2024/03/13	28.7	336.09	28.1	342.56	328.00	0.6	20,968	0.00%
2024/03/12	11.1	360.25	6	358.43	355.00	5.1	20,947	0.02%
2024/03/11	9.3	364.05	8	360.88	360.00	1.3	21,071	0.01%
2024/03/08	21	363.38	21	361.96	358.00	0	20,879	0.00%
2024/03/07	7	361.50	10	363.45	359.00	-3	20,680	-0.01%
2024/03/06	9	363.11	6	360.92	362.50	3	20,673	0.01%
2024/03/05	11	357.68	10	361.00	361.50	1	20,875	0.00%
2024/03/04	16.1	365.45	18	368.78	354.50	-1.9	20,978	-0.01%
2024/03/01	7	358.36	16.1	357.68	361.00	-9.1	20,553	-0.04%
2024/02/29	9.2	339.39	7.1	341.76	345.00	2.1	20,268	0.01%
2024/02/27	11.2	332.15	12	332.25	334.00	-0.9	20,072	0.00%
2024/02/26	9.1	335.34	8	334.88	335.00	1.1	20,034	0.01%
2024/02/23	9	352.22	15	349.97	342.50	-6	20,105	-0.03%
2024/02/22	21	355.26	13.1	349.15	347.00	8	20,284	0.04%
2024/02/21	15.1	346.77	6	347.58	347.50	9.1	19,874	0.05%
2024/02/20	29.2	355.50	7.1	358.84	357.00	22.1	19,790	0.11%
2024/02/19	18.1	368.90	8.8	370.55	366.50	9.3	19,592	0.05%
2024/02/16	22.4	385.38	7	377.39	381.00	15.4	19,637	0.08%
2024/02/15	5.2	359.38	15.1	364.86	370.50	-9.9	19,260	-0.05%
2024/02/05	4.2	336.71	14.3	338.32	337.00	-10.2	18,948	-0.05%
2024/02/02	9	331.06	14.2	331.88	333.00	-5.2	18,947	-0.03%
2024/02/01	7	305.86	7	305.81	313.50	0	18,987	0.00%
2024/01/31	5.2	308.56	4	310.62	309.00	1.2	19,098	0.01%
2024/01/30	8	305.00	18	306.25	305.00	-10	19,085	-0.05%
2024/01/29	3	293.00	31	292.26	295.00	-28	19,111	-0.15%
2024/01/26	8.1	285.35	10.1	288.12	284.00	-2	19,311	-0.01%
2024/01/25	8	295.56	6	293.42	292.00	2	19,532	0.01%
2024/01/24	4	292.63	9	293.33	293.50	-5	19,400	-0.03%
2024/01/23	8.5	292.93	9.2	291.60	291.00	-0.8	19,559	0.00%
2024/01/22	7	289.66	16.2	292.91	297.50	-9.1	19,345	-0.05%
2024/01/19	4	269.00	19	266.13	270.50	-15	18,793	-0.08%
2024/01/18	1	252.50	2	258.75	256.00	-1	18,715	-0.01%
2024/01/17	8	260.38	2	261.50	257.00	6	18,829	0.03%
2024/01/16	1	260.00	2	261.50	261.50	-1	18,890	-0.01%
2024/01/15	5	262.50	2	260.75	260.50	3	19,056	0.02%
2024/01/12	14	262.32	7.1	262.65	262.00	6.9	19,319	0.04%
2024/01/11	1	261.50	15.1	256.99	263.00	-14.1	19,423	-0.07%
2024/01/10	17	248.00	1	248.00	247.50	16	19,718	0.08%
2024/01/09	1.2	251.21	9.2	251.03	252.00	-8	19,960	-0.04%
2024/01/08	4	245.25	3	242.33	241.50	1	19,988	0.01%
2024/01/05	1	248.00	1	243.00	243.00	0	20,430	0.00%
2024/01/04	0	0.00	3	247.83	247.00	-3	20,781	-0.01%
2024/01/03	14	249.14	8	248.63	247.50	6	21,367	0.03%
2024/01/02	18.3	254.32	13.1	253.20	255.00	5.2	21,383	0.02%
2023/12/29	8	266.00	13	268.50	266.00	-5	21,203	-0.02%
2023/12/28	0.1	264.50	5	265.90	265.50	-4.9	21,225	-0.02%
2023/12/27	1	264.00	3	264.67	264.00	-2	21,380	-0.01%
2023/12/26	3	262.67	0	0.00	264.00	3	21,804	0.01%
2023/12/25	1.1	262.07	7	263.71	263.50	-6	22,253	-0.03%
2023/12/22	7	261.79	2.1	261.57	259.00	4.9	22,547	0.02%
2023/12/21	2	258.50	1	264.00	262.00	1	22,777	0.00%
2023/12/20	7.2	262.08	12.1	260.69	261.50	-4.9	23,024	-0.02%
2023/12/19	3.1	255.84	9.1	258.96	260.00	-6	23,341	-0.03%
2023/12/18	3	256.17	1	258.00	255.50	2	23,623	0.01%
2023/12/15	5	256.80	2	255.99	254.00	3	24,052	0.01%
2023/12/14	12	256.88	11.2	258.06	257.50	0.8	24,102	0.00%
2023/12/13	7	252.14	4.1	251.89	250.00	3	24,239	0.01%
2023/12/12	2.1	252.83	14	252.64	250.50	-11.9	24,357	-0.05%
2023/12/11	10	252.70	4	255.00	251.50	6	24,544	0.02%
2023/12/08	19.4	267.25	4.9	262.18	258.50	14.5	24,567	0.06%
2023/12/07	13.3	251.93	6.4	251.79	259.50	6.8	24,442	0.03%
2023/12/06	4.1	242.56	15.1	236.50	243.50	-11	24,601	-0.04%
2023/12/05	12.2	230.71	1.1	231.18	228.50	11.1	24,768	0.04%
2023/12/04	4.1	238.86	2	237.00	236.00	2.1	25,017	0.01%
2023/12/01	2	245.75	2.5	246.60	246.00	-0.5	25,087	0.00%
2023/11/30	2.1	248.57	21.3	250.02	250.00	-19.2	25,309	-0.08%
2023/11/29	5.3	241.57	9.3	243.61	243.50	-4	25,290	-0.02%
2023/11/28	0	0.00	1	234.00	235.00	-1	25,443	0.00%
2023/11/27	5.3	229.95	7.1	231.73	230.00	-1.8	26,463	-0.01%
2023/11/24	1	233.00	1.1	235.95	232.00	-0.1	26,978	0.00%
2023/11/22	7.2	235.87	2.1	234.98	233.50	5.2	27,809	0.02%
2023/11/21	4.2	241.87	6.2	242.24	244.00	-2	27,996	-0.01%
2023/11/20	5.1	231.79	4.2	230.75	233.00	0.8	28,514	0.00%
2023/11/17	3	232.50	9	231.23	230.50	-6	28,784	-0.02%
2023/11/16	5.1	232.67	8	233.06	233.00	-2.9	29,414	-0.01%
2023/11/15	16	234.63	16.1	232.37	228.50	-0.1	29,340	0.00%
2023/11/14	9	226.11	13	227.04	229.50	-4	29,350	-0.01%
2023/11/13	7.1	227.94	4	225.38	225.50	3.1	29,605	0.01%
2023/11/10	24	223.63	14	225.14	230.50	10	29,695	0.03%
2023/11/09	9.1	229.35	7	230.64	231.00	2.1	29,822	0.01%
2023/11/08	12.3	225.75	6.3	226.28	224.50	6	29,683	0.02%
2023/11/07	4.2	216.62	7.1	220.36	220.50	-2.9	29,783	-0.01%
2023/11/06	7.2	218.60	21.1	217.60	220.00	-14	30,121	-0.05%
2023/11/03	13.2	225.36	8	221.50	220.50	5.2	30,274	0.02%
2023/11/02	24.1	229.37	7	225.71	226.50	17.1	30,540	0.06%
2023/11/01	18	219.06	6	219.00	221.00	12	30,490	0.04%
2023/10/31	6.1	225.41	5	222.60	217.50	1	30,708	0.00%
2023/10/30	6	233.91	4	232.25	232.50	2	30,679	0.01%
2023/10/27	0.1	236.50	2	234.50	235.50	-1.9	30,856	-0.01%
2023/10/26	17.1	232.41	7	232.79	232.00	10.1	31,051	0.03%
2023/10/25	10	245.40	8	246.75	245.50	2	31,115	0.01%
2023/10/24	5	241.70	5	243.10	247.00	0	31,257	0.00%
2023/10/23	2	243.00	1	240.50	239.00	1	31,608	0.00%
2023/10/20	10	240.55	9	241.00	241.50	1	32,203	0.00%
2023/10/19	13	243.00	23	244.15	243.00	-10	32,573	-0.03%
2023/10/18	14.1	250.49	16	249.41	246.00	-1.9	33,002	-0.01%
2023/10/17	7	264.35	7	265.50	261.50	0	32,569	0.00%
2023/10/16	6	267.24	4	266.75	265.50	2	32,685	0.01%
2023/10/13	14.1	273.89	9	270.72	271.00	5.1	33,080	0.02%
2023/10/12	20	283.88	18	286.69	284.50	2	32,909	0.01%
2023/10/11	21.2	289.14	17	288.24	274.00	4.2	33,130	0.01%
2023/10/06	3	289.17	5	291.00	289.50	-2	33,267	-0.01%
2023/10/05	2	287.25	2	288.75	288.00	0	33,634	0.00%
2023/10/04	8	286.50	5	285.90	287.50	3	33,823	0.01%
2023/10/03	4.2	290.69	3	292.00	290.00	1.2	34,036	0.00%
2023/10/02	10.1	292.09	7	292.29	290.00	3.1	34,069	0.01%
2023/09/28	14.1	287.40	4	282.25	281.50	10.1	33,874	0.03%
2023/09/27	6	280.08	15	282.30	284.50	-9	33,745	-0.03%
2023/09/26	2	277.50	5	281.40	275.50	-3	33,843	-0.01%
2023/09/25	22	274.30	19	276.61	274.50	3	33,822	0.01%
2023/09/22	12.1	272.50	12	274.12	279.00	0.1	33,668	0.00%
2023/09/21	17	265.32	9	267.83	268.50	8	33,359	0.02%
2023/09/20	14	263.93	17.3	262.01	263.50	-3.3	33,008	-0.01%
2023/09/19	10.1	257.50	6	255.17	253.50	4	32,760	0.01%
2023/09/18	7	258.28	17	260.06	260.00	-10	32,765	-0.03%
2023/09/15	11.1	275.44	7	273.36	271.50	4.1	32,493	0.01%
2023/09/14	13	277.30	10	278.50	278.00	3	32,446	0.01%
2023/09/13	20.1	266.57	22	267.93	267.50	-2	32,186	-0.01%
2023/09/12	25.1	274.78	40	275.01	270.50	-14.9	32,289	-0.05%
2023/09/11	33.4	290.26	13	295.69	279.50	20.4	32,135	0.06%
2023/09/08	39.1	315.52	16	313.63	307.50	23.1	31,678	0.07%
2023/09/07	10.2	309.30	9	305.39	314.50	1.2	31,645	0.00%
2023/09/06	13.1	309.15	7	311.93	306.50	6.1	31,971	0.02%
2023/09/05	12.2	312.41	8	314.44	311.00	4.2	32,151	0.01%
2023/09/04	9.2	322.56	10	324.25	316.00	-0.8	31,990	0.00%
2023/09/01	27.4	334.45	20	326.03	323.00	7.4	32,027	0.02%
2023/08/31	24.2	344.26	15.1	346.08	341.00	9.1	31,778	0.03%
2023/08/30	17	363.12	16	366.34	354.00	1	31,011	0.00%
2023/08/29	4	348.88	3.1	355.66	354.00	0.9	31,023	0.00%
2023/08/28	8.1	340.05	12	341.15	345.00	-4	30,750	-0.01%
2023/08/25	5.2	342.85	6	343.83	342.50	-0.9	30,385	0.00%
2023/08/24	8	350.94	13.2	356.81	354.00	-5.2	30,075	-0.02%
2023/08/23	7	331.36	7	333.36	334.50	0	29,494	0.00%
2023/08/22	10	331.90	21.1	334.40	335.50	-11.1	30,070	-0.04%
2023/08/21	5.2	312.94	1	310.00	310.50	4.2	29,770	0.01%
2023/08/18	25.3	319.43	19	319.69	312.00	6.3	29,911	0.02%
2023/08/17	14.3	330.71	6.1	333.98	331.00	8.2	29,649	0.03%
2023/08/16	2	321.50	8	324.70	334.50	-6	29,316	-0.02%
2023/08/15	1	317.00	5	315.20	316.00	-4	29,189	-0.01%
2023/08/14	5	288.50	8	289.88	296.00	-3	29,144	-0.01%
2023/08/11	10	302.25	8.1	303.44	300.50	2	29,103	0.01%
2023/08/10	30.4	302.03	9	300.50	296.00	21.4	28,971	0.07%
2023/08/09	17	336.53	24	338.79	328.50	-7	28,392	-0.02%
2023/08/08	31.2	343.18	26	339.25	333.50	5.2	27,833	0.02%
2023/08/07	6	324.92	5	331.30	336.50	1	27,317	0.00%
2023/08/04	9.1	302.56	11	303.73	306.00	-1.9	27,098	-0.01%
2023/08/02	8.1	303.64	13.1	304.93	297.00	-5	26,783	-0.02%
2023/08/01	11	315.82	6	318.08	319.00	5	26,423	0.02%
2023/07/31	7.1	327.29	13	325.81	314.00	-5.9	26,171	-0.02%
2023/07/28	12.2	343.88	5.4	345.84	347.50	6.9	25,871	0.03%
2023/07/27	7	339.93	8	339.31	332.00	-1	25,518	0.00%
2023/07/26	15.3	340.89	9	335.68	333.00	6.3	25,212	0.02%
2023/07/25	20.4	367.77	18.4	371.15	352.50	2	24,586	0.01%
2023/07/24	10	334.50	29	333.52	354.50	-19	23,766	-0.08%
2023/07/21	24	320.88	11	313.85	322.50	13	23,010	0.06%
2023/07/20	14	303.75	15	302.83	305.00	-1	22,300	0.00%
2023/07/19	15	313.73	14	304.29	298.50	1	22,068	0.00%
2023/07/18	20.3	306.03	27	302.89	312.50	-6.7	21,625	-0.03%
2023/07/17	13	296.12	14	295.11	293.50	-1	20,944	0.00%
2023/07/14	17.1	295.21	13.2	299.14	296.00	4	20,668	0.02%
2023/07/13	17	316.13	18	312.62	295.50	-1	20,034	0.00%
2023/07/12	25	291.57	26.2	294.10	304.00	-1.2	19,203	-0.01%
2023/07/11	17	278.32	13	276.69	276.50	4	18,647	0.02%
2023/07/10	24	270.71	22	271.73	273.50	2	18,304	0.01%
2023/07/07	14.2	261.58	10.2	259.69	261.00	4	17,909	0.02%
2023/07/06	4.1	265.71	6	264.75	264.00	-1.9	17,667	-0.01%
2023/07/05	10.5	262.32	10	263.80	265.00	0.5	17,349	0.00%
2023/07/04	14.2	260.51	16.2	262.96	272.50	-2	16,996	-0.01%
2023/07/03	9.2	250.01	8	251.00	248.00	1.2	16,641	0.01%
2023/06/30	8	238.13	8	236.63	243.50	0	16,329	0.00%
2023/06/29	4	231.63	6	231.08	233.00	-2	16,120	-0.01%
2023/06/28	3	230.50	2	229.75	227.00	1	15,875	0.01%
2023/06/27	7.1	237.18	3.9	235.87	233.00	3.2	15,635	0.02%
2023/06/26	3.4	250.46	9	251.72	243.50	-5.6	15,298	-0.04%
2023/06/21	6.1	257.30	4	258.50	260.00	2.1	15,061	0.01%
2023/06/20	8	257.06	8	253.94	256.00	0	14,909	0.00%
2023/06/19	6.2	251.22	14.1	250.91	252.50	-7.9	14,742	-0.05%
2023/06/16	10	252.25	7	254.43	254.50	3	14,558	0.02%
2023/06/15	15	247.50	10	247.55	246.00	5	14,123	0.04%
2023/06/14	5	243.49	5	242.50	242.50	0	13,790	0.00%
2023/06/13	8	245.29	9	245.28	245.00	-1	13,545	-0.01%
2023/06/12	12	247.83	10	248.34	243.00	2	13,144	0.02%
2023/06/09	12	231.50	17.1	235.50	240.50	-5.1	12,421	-0.04%
2023/06/08	2	220.25	1	218.00	219.00	1	11,937	0.01%
2023/06/07	14	217.79	13	219.04	224.50	1	11,744	0.01%
2023/06/06	3	209.50	3	211.50	209.00	0	11,416	0.00%
2023/06/05	13	208.04	15	208.50	211.50	-2	11,220	-0.02%
2023/06/02	12	201.88	14.1	200.98	203.00	-2.1	10,857	-0.02%
2023/06/01	4	189.13	7	186.64	190.50	-3	10,204	-0.03%
2023/05/31	6	185.17	1	185.49	186.50	5	9,895	0.05%
2023/05/30	3	181.33	4	184.50	184.50	-1	9,695	-0.01%
2023/05/29	21	184.88	23	186.87	186.00	-2	9,462	-0.02%
2023/05/26	23	187.87	157	188.04	185.00	-134	9,012	-1.49%	大賣/鉅額交易
2023/05/25	10	178.35	29.1	181.28	180.00	-19.1	8,182	-0.23%
2023/05/24	6	163.58	6.3	163.46	165.00	-0.3	7,686	0.00%
2023/05/23	2	161.00	2	159.50	160.00	0	7,391	0.00%
2023/05/22	3	161.00	1	162.00	161.50	2	7,261	0.03%
2023/05/19	2	163.50	27	163.35	164.00	-25	7,143	-0.35%
2023/05/18	1	155.50	154.1	157.45	159.50	-153.1	6,904	-2.22%	大賣/鉅額交易
2023/05/17	2	149.50	105	148.50	149.50	-103	6,508	-1.58%	大賣/鉅額交易
2023/05/16	12	143.63	135	144.30	144.50	-123	6,089	-2.02%	大賣/鉅額交易
2023/05/15	2	138.50	6	139.00	135.50	-4	5,715	-0.07%
2023/05/12	1	140.00	0	0.00	139.00	1	5,663	0.02%
2023/05/11	0	0.00	2	140.75	141.00	-2	5,621	-0.04%
2023/05/10	0.3	139.50	2	140.00	139.50	-1.7	5,636	-0.03%
2023/05/09	1	137.00	5.2	138.69	139.00	-4.2	5,615	-0.08%
2023/05/08	3	137.00	0	0.00	135.00	3	5,574	0.05%
2023/05/05	0	0.00	2.3	137.15	137.00	-2.3	5,671	-0.04%
2023/05/02	1	135.50	1	135.00	135.00	0	5,777	0.00%
2023/04/28	0	131.50	0	0.00	131.00	0	5,875	0.00%
2023/04/25	1	131.00	0	0.00	129.00	1	5,983	0.02%
2023/04/24	0	0.00	21	133.98	135.00	-21	5,966	-0.35%
2023/04/21	1	133.00	0	0.00	132.00	1	6,020	0.02%
2023/04/18	0	0.00	5	135.40	135.50	-5	6,115	-0.08%
2023/04/17	0.2	135.00	0	0.00	135.00	0.2	6,169	0.00%
2023/04/14	2	135.00	0	0.00	134.50	2	6,224	0.03%
2023/04/13	19	132.05	18	132.94	132.00	1	6,302	0.02%
2023/04/12	0	0.00	1	136.00	136.50	-1	6,266	-0.02%
2023/04/11	1	136.00	0	0.00	135.50	1	6,291	0.02%
2023/04/07	2	135.50	0	0.00	134.00	2	6,227	0.03%
2023/04/06	0	0.00	35	137.36	138.00	-35	6,239	-0.56%
2023/03/31	0	0.00	2	133.50	133.50	-2	6,146	-0.03%
2023/03/30	0.1	133.00	2.7	133.42	133.00	-2.6	6,240	-0.04%
2023/03/29	0	0.00	52.5	129.98	130.00	-52.5	6,253	-0.84%
2023/03/24	4	129.00	2.7	128.31	129.00	1.3	6,994	0.02%
2023/03/23	0	0.00	6	123.75	126.00	-6	7,530	-0.08%
2023/03/22	0	0.00	6	122.58	123.50	-6	7,667	-0.08%
2023/03/21	0	0.00	4	119.63	120.00	-4	7,596	-0.05%
2023/03/17	6	119.33	8	118.06	118.50	-2	7,610	-0.03%
2023/03/16	2	120.50	3.1	119.99	119.50	-1.1	7,638	-0.01%
2023/03/15	4	119.75	0	0.00	119.00	4	7,704	0.05%
2023/03/13	3	119.00	1	118.00	118.50	2	7,758	0.03%
2023/03/10	0	0.00	5	118.70	120.00	-5	7,731	-0.06%
2023/03/09	1	120.00	0	118.50	119.00	1	7,803	0.01%
2023/03/08	1	116.50	0	0.00	117.00	1	7,802	0.01%
2023/03/07	0	0.00	0	119.00	119.50	0	7,775	0.00%
2023/03/06	0	118.50	0.2	119.00	118.50	-0.2	7,823	0.00%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	0	0.00	1	118.00	120.00	-1	8,078	-0.01%
2023/03/01	2	118.75	0	0.00	120.50	2	8,133	0.02%
2023/02/24	5.1	120.27	4.2	123.90	119.00	0.9	8,196	0.01%
2023/02/23	2	120.50	6	120.92	120.50	-4	8,349	-0.05%
2023/02/22	0	115.50	0	0.00	117.50	0	8,626	0.00%
2023/02/21	1	116.00	2	116.50	116.50	-1	8,830	-0.01%
2023/02/20	0.2	117.00	0	0.00	116.50	0.2	9,029	0.00%
2023/02/17	0	0.00	2	118.25	117.50	-2	9,090	-0.02%
2023/02/16	0	0.00	12	120.83	121.00	-12	9,203	-0.13%
2023/02/14	1.3	118.07	0	0.00	119.00	1.3	9,307	0.01%
2023/02/10	0	0.00	1	117.00	117.00	-1	9,518	-0.01%
2023/02/09	4	119.63	5	117.80	117.00	-1	9,760	-0.01%
2023/02/08	4	120.88	2	121.75	120.00	2	9,879	0.02%
2023/02/07	3	119.50	13	119.12	119.50	-10	9,880	-0.10%
2023/02/06	2	115.25	2	114.50	116.00	0	9,766	0.00%
2023/02/02	0	0.00	10	118.00	118.00	-10	9,613	-0.10%
2023/02/01	11	116.45	11	117.00	117.00	0	9,610	0.00%
2023/01/31	25	115.62	1	118.50	115.50	24	9,642	0.25%
2023/01/30	1	120.00	51	119.50	119.50	-50	9,570	-0.52%
2023/01/17	2	114.50	0	0.00	114.00	2	9,451	0.02%
2023/01/13	1	114.50	1	113.50	114.00	0	9,583	0.00%
2023/01/12	0	0.00	5	114.00	114.00	-5	9,710	-0.05%
2023/01/11	3	113.83	3	113.83	114.50	0	10,011	0.00%
2023/01/10	1	113.00	2	114.25	114.50	-1	10,444	-0.01%
2023/01/09	2	113.50	1	113.00	113.50	1	10,464	0.01%
2023/01/06	1	111.00	7	112.14	112.00	-6	10,450	-0.06%
2023/01/05	1	111.50	0	111.00	110.50	1	10,448	0.01%
2023/01/04	1	110.00	4	111.75	112.00	-3	10,370	-0.03%
2023/01/03	0	109.11	5	109.00	111.00	-5	10,354	-0.05%
2022/12/30	7	109.00	7	107.00	106.50	0	10,334	0.00%
2022/12/29	1	104.00	4	106.75	107.50	-3	10,358	-0.03%
2022/12/28	1	105.50	3.1	104.71	105.50	-2.1	10,389	-0.02%
2022/12/27	2	106.25	2	106.25	106.00	0	10,486	0.00%
2022/12/26	4	106.88	3.3	106.58	105.00	0.7	10,496	0.01%
2022/12/23	6	103.50	2	104.25	106.50	4	10,489	0.04%
2022/12/22	0	103.63	2	105.00	105.00	-2	10,577	-0.02%
2022/12/21	5	100.90	9	101.44	101.00	-4	10,486	-0.04%
2022/12/20	4.1	104.18	2	105.00	100.00	2.1	10,440	0.02%
2022/12/19	4	103.63	1	104.00	103.00	3	10,318	0.03%
2022/12/16	112	108.49	2	107.00	107.00	110	10,187	1.08%	大買/鉅額交易
2022/12/15	204	115.99	354.3	116.20	114.00	-150.3	9,893	-1.52%	大買/大賣/鉅額交易
2022/12/14	2	107.75	2	107.00	107.00	0	9,425	0.00%
2022/12/13	3	103.17	2	103.50	102.50	1	9,380	0.01%
2022/12/12	0	0.00	1	101.50	102.50	-1	9,527	-0.01%
2022/12/08	4	102.13	1	103.00	102.50	3	9,983	0.03%
2022/12/07	50	100.60	0	0.00	101.00	50	10,046	0.50%
2022/12/06	1	105.00	0	0.00	103.50	1	10,246	0.01%
2022/12/05	0	109.00	0	0.00	108.00	0	10,310	0.00%
2022/12/02	1	111.00	1	112.00	111.00	0	10,365	0.00%
2022/12/01	1	112.50	2	111.50	112.50	-1	10,376	-0.01%
2022/11/30	3	109.50	2	108.25	108.00	1	10,259	0.01%
2022/11/29	0	0.00	1	108.00	108.00	-1	10,182	-0.01%
2022/11/28	1	108.50	1	109.50	108.50	0	10,151	0.00%
2022/11/25	12	110.21	13	108.54	107.50	-1	10,102	-0.01%
2022/11/24	2	105.75	1	106.50	107.00	1	9,830	0.01%
2022/11/22	2	106.25	1	107.00	107.00	1	9,772	0.01%
2022/11/21	2	111.75	3	108.00	108.00	-1	9,725	-0.01%
2022/11/18	4	110.50	7	110.86	113.00	-3	9,512	-0.03%
2022/11/17	4	105.50	5	106.40	107.00	-1	9,089	-0.01%
2022/11/16	3	101.67	55	104.31	104.00	-52	8,886	-0.59%
2022/11/14	2	100.00	3	100.50	100.50	-1	8,649	-0.01%
2022/11/11	4	102.00	10	101.50	101.00	-6	8,571	-0.07%
2022/11/10	3	100.50	2	101.25	100.50	1	8,519	0.01%
2022/11/09	0	0.00	0	100.58	102.50	0	8,495	0.00%
2022/11/08	3	103.00	2	100.75	101.00	1	8,550	0.01%
2022/11/07	6	100.90	13	100.18	102.00	-7	8,528	-0.08%
2022/11/04	4	96.02	6.1	96.49	96.80	-2.1	8,287	-0.03%
2022/11/03	3	92.74	8	94.51	95.10	-5	8,107	-0.06%
2022/11/02	1	92.30	0	0.00	92.50	1	7,989	0.01%
2022/11/01	0.1	91.70	0	0.00	91.50	0.1	7,996	0.00%
2022/10/31	0	0.00	1	92.30	92.50	-1	8,003	-0.01%
2022/10/28	7	93.20	14	93.34	92.50	-7	8,131	-0.09%
2022/10/27	1	92.49	7	92.60	93.00	-6	8,161	-0.07%
2022/10/26	4	91.03	6	91.60	91.30	-2	8,133	-0.02%
2022/10/25	3	90.27	5	90.30	90.20	-2	8,121	-0.02%
2022/10/24	2	91.30	4	91.50	90.00	-2	8,135	-0.02%
2022/10/20	2	89.00	0	0.00	90.00	2	8,092	0.02%
2022/10/19	7	90.47	8	91.04	91.60	-1	8,056	-0.01%
2022/10/18	3	90.17	123	91.21	89.30	-120	7,844	-1.53%	大賣/鉅額交易
2022/10/17	2	82.40	3	82.17	83.10	-1	7,549	-0.01%
2022/10/13	1	83.40	1	84.00	82.90	0	7,723	0.00%
2022/10/11	50	83.00	2	83.35	82.90	48	7,973	0.60%
2022/10/07	26	85.22	0	0.00	84.80	26	7,914	0.33%
2022/10/06	0	0.00	1	91.40	89.00	-1	7,802	-0.01%
2022/10/05	1	92.20	3	91.93	90.60	-2	7,777	-0.03%
2022/10/04	14	90.69	7	91.20	90.70	7	7,749	0.09%
2022/10/03	3	87.43	3	88.47	88.40	0	7,675	0.00%
2022/09/30	1	87.90	1	87.90	88.30	0	7,713	0.00%
2022/09/29	4	89.28	1.1	90.29	88.90	2.9	7,691	0.04%
2022/09/28	6	89.63	5	89.62	88.40	1	7,664	0.01%
2022/09/27	1	88.10	0	0.00	89.00	1	7,667	0.01%
2022/09/26	1	88.80	0	0.00	89.20	1	7,668	0.01%
2022/09/22	2	92.40	6	92.63	93.00	-4	7,956	-0.05%
2022/09/21	31	90.62	1	90.20	90.00	30	7,830	0.38%
2022/09/20	3	93.60	2	95.00	93.20	1	7,646	0.01%
2022/09/19	2	95.20	6	95.60	95.30	-4	7,475	-0.05%
2022/09/16	9	95.32	4	93.93	93.70	5	7,292	0.07%
2022/09/15	5	94.54	7.6	94.53	95.50	-2.6	7,172	-0.04%
2022/09/14	6	90.68	6	91.00	91.00	0	6,920	0.00%
2022/09/13	5	93.88	10.1	94.34	92.90	-5.1	6,768	-0.08%
2022/09/12	9	90.30	14	90.05	91.10	-5	6,573	-0.08%
2022/09/08	0	0.00	1.2	86.08	86.20	-1.2	6,484	-0.02%
2022/09/07	20	80.40	0	0.00	80.30	20	6,467	0.31%
2022/09/06	20	82.50	4	81.40	81.20	16	6,615	0.24%
2022/09/02	0	0.00	1	84.50	85.10	-1	6,708	-0.01%
2022/09/01	2.2	84.73	0	0.00	83.90	2.2	6,762	0.03%
2022/08/30	0	0.00	1	84.70	84.50	-1	6,789	-0.01%
2022/08/29	1	83.80	0	0.00	84.80	1	6,829	0.01%
2022/08/26	1	86.10	2	86.60	87.00	-1	6,799	-0.01%
2022/08/25	4	85.20	1	85.40	85.70	3	6,768	0.04%
2022/08/24	1	83.50	1	83.50	83.50	0	6,749	0.00%
2022/08/23	1	84.50	0	0.00	83.50	1	6,791	0.01%
2022/08/22	2	85.70	4	85.38	85.00	-2	6,893	-0.03%
2022/08/19	6	87.20	7	87.47	87.10	-1	6,903	-0.01%
2022/08/18	1	84.90	6	86.45	86.90	-5	6,890	-0.07%
2022/08/17	1	83.70	2	84.55	85.30	-1	6,838	-0.01%
2022/08/16	6.3	83.97	1	85.00	83.60	5.3	6,825	0.08%
2022/08/15	6	84.92	13	82.80	85.20	-7	6,797	-0.10%
2022/08/12	3	82.23	2	82.40	82.80	1	6,669	0.01%
2022/08/11	2	80.60	1	81.00	80.30	1	6,549	0.02%
2022/08/10	0	0.00	3	79.00	79.30	-3	6,543	-0.05%
2022/08/09	40	78.80	1	79.80	79.90	39	6,553	0.60%
2022/08/08	98	79.45	0	0.00	79.70	98	6,590	1.49%
2022/08/05	1	80.60	0	0.00	80.60	1	6,588	0.02%
2022/08/04	45	79.49	4	79.60	79.60	41	6,598	0.62%
2022/08/03	1	92.30	60	92.20	92.30	-59	6,507	-0.91%
2022/08/02	1.8	92.13	200	92.00	92.20	-198.2	6,427	-3.08%	大賣/鉅額交易
2022/08/01	1	92.50	0	0.00	93.30	1	6,343	0.02%
2022/07/29	4	91.13	1	91.10	91.40	3	6,304	0.05%
2022/07/28	2.5	91.69	1	92.70	90.70	1.5	6,307	0.02%
2022/07/27	2	90.40	2	91.00	91.00	0	6,285	0.00%
2022/07/26	4.3	91.55	1	90.00	89.80	3.3	6,222	0.05%
2022/07/25	1.2	95.28	1	94.00	94.00	0.2	6,130	0.00%
2022/07/22	10.1	95.91	3	95.40	95.30	7.1	6,050	0.12%
2022/07/21	12	96.95	11	97.56	97.90	1	5,927	0.02%
2022/07/20	3	96.60	5.2	95.98	96.80	-2.2	5,880	-0.04%
2022/07/19	5	93.38	12	93.04	93.80	-7	5,812	-0.12%
2022/07/18	5	89.20	4	90.53	91.80	1	5,674	0.02%
2022/07/15	0.2	87.60	2	87.30	87.40	-1.8	5,653	-0.03%
2022/07/13	5	85.80	0	0.00	86.00	5	5,840	0.09%
2022/07/11	3	87.87	5	88.56	87.50	-2	5,853	-0.03%
2022/07/08	4	89.60	6	88.63	89.30	-2	5,914	-0.03%
2022/07/07	5	85.78	2	84.50	86.70	3	5,950	0.05%
2022/07/06	1	86.50	1	86.30	86.00	0	6,044	0.00%
2022/07/05	5	84.88	0	0.00	86.20	5	6,044	0.08%
2022/07/04	1	83.10	2	83.10	83.40	-1	6,076	-0.02%
2022/07/01	14	84.82	5	82.24	81.50	9	6,107	0.15%
2022/06/30	3	88.93	0	0.00	88.70	3	5,859	0.05%
2022/06/28	0	93.30	0	0.00	93.00	0	5,798	0.00%
2022/06/24	3	93.83	0	0.00	94.10	3	5,882	0.05%
2022/06/23	3	92.30	0	0.00	92.30	3	5,883	0.05%
2022/06/21	1	96.70	1	96.50	96.50	0	5,892	0.00%
2022/06/20	7	94.41	5	95.08	93.90	2	5,958	0.03%
2022/06/17	0	98.00	0.2	98.10	98.00	-0.2	6,056	0.00%
2022/06/16	3.2	99.59	7	99.03	98.80	-3.8	6,177	-0.06%
2022/06/15	15.1	101.30	4	100.00	100.00	11.1	6,163	0.18%
2022/06/14	1	102.50	0	0.00	104.00	1	6,154	0.02%
2022/06/13	43	105.53	0	0.00	106.00	43	6,167	0.70%
2022/06/10	4	110.00	0	0.00	109.50	4	6,272	0.06%
2022/06/09	3	114.33	2	114.00	114.00	1	6,453	0.02%
2022/06/08	6	115.92	6	114.92	114.50	0	6,731	0.00%
2022/06/07	1	112.00	3.1	112.69	114.00	-2.1	6,811	-0.03%
2022/06/02	2	110.75	0	0.00	110.50	2	7,007	0.03%
2022/06/01	1	112.00	0	0.00	112.50	1	7,227	0.01%
2022/05/31	1.2	112.58	1	113.50	113.00	0.2	7,306	0.00%
2022/05/30	0	0.00	6	112.50	112.50	-6	7,376	-0.08%
2022/05/27	6	107.83	9	107.89	108.00	-3	7,348	-0.04%
2022/05/26	1	104.50	0	0.00	105.00	1	7,523	0.01%
2022/05/25	7	105.64	1	106.00	105.50	6	7,686	0.08%
2022/05/24	21.1	104.98	1	105.00	104.50	20.1	7,831	0.26%
2022/05/23	3	105.67	1	106.50	105.50	2	7,936	0.03%
2022/05/20	4	108.63	1	107.00	107.00	3	8,155	0.04%
2022/05/18	2	110.00	8.1	109.95	110.50	-6.1	8,338	-0.07%
2022/05/17	1	108.50	0	0.00	108.50	1	8,414	0.01%
2022/05/16	2	110.49	0	0.00	107.50	2	8,507	0.02%
2022/05/13	1	106.00	1	107.99	108.00	0	8,587	0.00%
2022/05/12	1	105.00	1	105.50	105.50	0	8,662	0.00%
2022/05/11	8.2	107.73	2	107.75	106.00	6.2	8,893	0.07%
2022/05/06	1	111.50	9	111.22	111.50	-8	9,231	-0.09%
2022/05/05	3.1	116.32	0	0.00	114.50	3.1	9,365	0.03%
2022/05/04	0	0.00	2	113.00	115.00	-2	9,416	-0.02%
2022/05/03	3	109.50	23	110.85	111.00	-20	9,440	-0.21%
2022/04/29	1	111.50	0	0.00	108.50	1	9,485	0.01%
2022/04/28	0	0.00	1	108.50	108.00	-1	9,529	-0.01%
2022/04/27	3	105.83	2	106.75	107.50	1	9,616	0.01%
2022/04/26	5	108.70	4	108.75	108.50	1	9,599	0.01%
2022/04/25	22	107.96	1	108.50	107.00	21	9,596	0.22%
2022/04/22	30	113.77	12	113.71	111.50	18	9,530	0.19%
2022/04/20	1	116.00	2.5	115.20	116.00	-1.5	9,565	-0.02%
2022/04/19	4	113.88	0	0.00	113.50	4	9,539	0.04%
2022/04/18	3	111.50	0	0.00	111.00	3	9,657	0.03%
2022/04/15	8.7	113.65	0	0.00	112.50	8.7	9,847	0.09%
2022/04/14	1	116.00	0	0.00	114.50	1	10,028	0.01%
2022/04/13	3.1	116.02	1	116.00	116.00	2.1	10,073	0.02%
2022/04/12	3.1	116.84	1.5	117.33	117.00	1.6	10,092	0.02%
2022/04/11	0	120.50	0	0.00	119.50	0	10,188	0.00%
2022/04/08	1	122.00	1	121.00	122.50	0	10,174	0.00%
2022/04/07	2.1	124.83	0	0.00	122.50	2.1	10,113	0.02%
2022/04/06	4.1	127.77	0	0.00	127.50	4.1	10,048	0.04%
2022/04/01	2	127.50	2	128.50	130.50	0	10,021	0.00%
2022/03/31	2	129.00	2	130.25	130.00	0	10,067	0.00%
2022/03/30	1	130.00	1	130.00	130.00	0	10,111	0.00%
2022/03/29	0.1	131.50	2	132.00	131.00	-1.9	10,208	-0.02%
2022/03/28	1.2	130.08	2	131.00	131.50	-0.8	10,345	-0.01%
2022/03/25	4	129.88	7	131.00	130.50	-3	10,598	-0.03%
2022/03/24	3	129.00	3	130.00	129.50	0	10,745	0.00%
2022/03/23	5.1	128.61	5	129.90	129.00	0.1	10,883	0.00%
2022/03/22	39.8	126.86	3	126.00	128.50	36.8	11,334	0.32%
2022/03/21	12	131.29	1	131.00	131.00	11	11,369	0.10%
2022/03/18	1	128.00	2	129.75	130.50	-1	11,535	-0.01%
2022/03/17	1.5	130.67	4	131.88	130.50	-2.5	12,011	-0.02%
2022/03/15	14	127.25	1	126.01	126.00	13	12,771	0.10%
2022/03/14	113	130.48	0	0.00	130.50	113	13,145	0.86%	大買/鉅額交易
2022/03/11	34	134.06	1	132.50	133.00	33	13,092	0.25%
2022/03/10	2	139.00	6	140.17	138.50	-4	13,162	-0.03%
2022/03/09	42	135.56	1.3	136.77	136.00	40.7	13,254	0.31%
2022/03/08	4	138.88	2	138.50	135.50	2	13,304	0.02%
2022/03/07	68	140.76	3	142.50	139.50	65	13,326	0.49%
2022/03/04	5.1	148.11	4.3	148.58	148.00	0.8	13,289	0.01%
2022/03/03	5	148.60	4	148.63	148.50	1	13,403	0.01%
2022/03/02	6	146.25	1	146.00	146.00	5	13,442	0.04%
2022/03/01	9.3	145.27	10	144.70	145.50	-0.7	13,445	-0.01%
2022/02/25	9	140.78	2	140.50	140.00	7	13,345	0.05%
2022/02/24	4	141.75	6	141.17	141.00	-2	13,363	-0.01%
2022/02/23	1	143.50	5	144.00	148.00	-4	13,405	-0.03%
2022/02/22	5	140.60	5	139.00	140.00	0	13,560	0.00%
2022/02/21	2	147.75	0	0.00	147.50	2	13,689	0.01%
2022/02/18	2	151.00	1	150.00	152.50	1	13,886	0.01%
2022/02/17	1	152.00	2	153.25	152.50	-1	14,252	-0.01%
2022/02/16	13	150.85	1	151.50	151.50	12	14,789	0.08%
2022/02/15	1	145.56	6	149.42	149.50	-5	15,392	-0.03%
2022/02/14	5	143.70	0	0.00	143.50	5	15,733	0.03%
2022/02/11	6	150.66	0	0.00	148.00	6	16,225	0.04%
2022/02/10	0	0.00	6	152.17	150.00	-6	16,909	-0.04%
2022/02/08	3	152.00	37	150.51	152.50	-34	18,397	-0.18%
2022/02/07	4	143.00	7.1	144.13	146.00	-3.1	18,438	-0.02%
2022/01/26	13.1	138.73	1	139.50	137.50	12.1	18,851	0.06%
2022/01/24	6	137.00	0	0.00	140.00	6	19,863	0.03%
2022/01/20	21	141.71	1	142.00	142.00	20	20,174	0.10%
2022/01/18	7	143.29	1	143.00	143.00	6	20,268	0.03%
2022/01/17	0	0.00	1	140.00	140.50	-1	20,318	0.00%
2022/01/14	1	138.50	2	137.00	138.50	-1	20,520	0.00%
2022/01/13	1	140.00	1	140.50	139.50	0	21,100	0.00%
2022/01/12	2	141.50	2	142.75	142.00	0	21,156	0.00%
2022/01/11	7	142.43	5.1	141.62	141.00	1.9	21,319	0.01%
2022/01/10	2	146.26	1	147.50	149.00	1	21,764	0.00%
2022/01/07	133	148.36	4.1	148.84	147.50	128.9	21,736	0.59%	大買/鉅額交易
2022/01/06	1	151.00	1	152.50	154.50	0	21,802	0.00%
2022/01/05	68	152.82	33	152.05	154.00	35	22,262	0.16%
2022/01/04	0.1	156.00	2	158.50	152.50	-2	23,353	-0.01%
2022/01/03	22	154.03	2	156.75	156.50	20	24,034	0.08%
2021/12/29	111	154.01	0	0.00	154.00	111	24,031	0.46%	大買/鉅額交易
2021/12/28	0	156.00	0	0.00	156.50	0	24,030	0.00%
2021/12/27	2	156.50	1	158.00	155.00	1	24,009	0.00%
2021/12/24	3	155.50	4	156.13	156.00	-1	23,957	0.00%
2021/12/23	2	156.50	1	156.00	155.00	1	23,949	0.00%
2021/12/22	0	0.00	3	156.50	157.00	-3	23,896	-0.01%
2021/12/21	103	151.63	1	155.50	155.00	102	23,739	0.43%	大買/鉅額交易
2021/12/20	4	156.38	7	154.79	153.50	-3	23,512	-0.01%
2021/12/17	2	155.25	1	155.50	154.50	1	23,365	0.00%
2021/12/16	4	161.88	129	162.82	158.00	-125	23,232	-0.54%	大賣/鉅額交易
2021/12/15	11	152.86	102	153.48	152.50	-91	22,701	-0.40%	大賣/
2021/12/14	4	154.00	105	155.37	151.50	-101	22,456	-0.45%	大賣/鉅額交易
2021/12/13	13	160.35	18.2	160.81	160.00	-5.2	22,105	-0.02%
2021/12/10	11.2	150.84	30	149.53	152.50	-18.8	21,555	-0.09%
2021/12/09	5.2	147.58	131	146.79	148.00	-125.8	21,107	-0.60%	大賣/鉅額交易
2021/12/08	1	140.00	11	139.55	142.50	-10	20,581	-0.05%
2021/12/07	38	133.07	39	134.10	132.50	-1	20,071	0.00%
2021/12/06	13	134.12	9	134.67	134.50	4	19,908	0.02%
2021/12/03	4	141.00	5	141.30	141.00	-1	19,687	-0.01%
2021/12/02	2	137.99	5	136.50	136.50	-3	19,627	-0.02%
2021/12/01	5	137.00	2	138.50	139.00	3	19,526	0.02%
2021/11/30	8	136.50	6	136.50	136.00	2	19,466	0.01%
2021/11/26	2	134.00	3	134.50	135.00	-1	19,377	-0.01%
2021/11/24	1.1	133.55	3	133.50	134.00	-2	19,241	-0.01%
2021/11/23	3	133.67	5	134.10	134.50	-2	19,141	-0.01%
2021/11/22	6.1	138.83	6	138.08	138.00	0.1	18,983	0.00%
2021/11/19	5	141.90	7.5	141.57	141.00	-2.5	18,878	-0.01%
2021/11/18	17	143.12	110	144.60	138.50	-93	18,774	-0.50%	大賣/
2021/11/17	5	139.30	2	140.75	143.00	3	18,459	0.02%
2021/11/16	9	140.56	17.1	139.42	140.50	-8.1	18,248	-0.04%
2021/11/15	19	138.58	8.2	136.41	136.00	10.8	17,904	0.06%
2021/11/12	23	132.11	12.1	135.36	135.50	11	17,418	0.06%
2021/11/11	8	137.44	13	136.38	137.00	-5	16,805	-0.03%
2021/11/10	26	138.25	17.1	138.44	139.00	8.9	16,617	0.05%
2021/11/09	19.1	137.34	28	137.20	136.50	-9	16,104	-0.06%
2021/11/08	5	129.51	22.2	131.29	133.50	-17.2	15,262	-0.11%
2021/11/05	25.5	125.84	27.1	125.12	124.00	-1.6	14,409	-0.01%
2021/11/04	5	124.40	13	122.81	121.00	-8	13,781	-0.06%
2021/11/03	6.2	122.02	4.2	121.91	123.00	2	13,598	0.01%
2021/11/02	18	120.39	26	119.38	118.50	-8	13,020	-0.06%
2021/11/01	11	118.36	9.4	118.38	119.50	1.6	12,583	0.01%
2021/10/29	1	108.50	4	110.00	112.50	-3	11,904	-0.03%
2021/10/28	1	107.00	1	107.50	107.50	0	11,594	0.00%
2021/10/27	2	108.00	5	107.40	108.00	-3	11,525	-0.03%
2021/10/26	3	106.67	1	107.50	105.50	2	11,465	0.02%
2021/10/25	1	105.50	5	104.50	104.00	-4	11,395	-0.04%
2021/10/22	46	105.00	47	105.00	105.00	-1	11,377	-0.01%
2021/10/21	43	109.49	44.1	109.02	106.50	-1.1	11,294	-0.01%
2021/10/20	5	110.30	5	109.80	110.00	0	10,860	0.00%
2021/10/19	3	107.67	14	109.29	110.00	-11	10,784	-0.10%
2021/10/18	15	110.60	18.4	110.28	107.00	-3.4	10,665	-0.03%
2021/10/15	2	106.75	8	106.31	107.00	-6	10,137	-0.06%
2021/10/14	9	104.78	7	105.00	104.50	2	9,964	0.02%
2021/10/13	2	105.00	7.2	105.28	107.00	-5.2	9,776	-0.05%
2021/10/12	42	104.01	43	102.81	105.00	-1	9,222	-0.01%
2021/10/08	8.2	98.52	36.2	97.20	100.50	-27.9	8,078	-0.35%
2021/10/07	1	88.80	1	90.10	91.80	0	7,290	0.00%
2021/10/06	0	0.00	5	85.80	83.50	-5	7,296	-0.07%
2021/10/05	5	84.40	0	0.00	84.90	5	7,486	0.07%
2021/10/04	20	85.00	0	0.00	84.80	20	7,591	0.26%
2021/09/30	50	85.00	0	0.00	86.80	50	7,810	0.64%
2021/09/29	24	87.07	1	86.70	86.90	23	7,877	0.29%
2021/09/28	0	0.00	3	89.67	89.70	-3	7,928	-0.04%
2021/09/27	91	90.59	0	0.00	90.50	91	7,945	1.15%
2021/09/24	36	92.63	0	0.00	92.10	36	7,949	0.45%
2021/09/23	7	92.60	0	0.00	93.00	7	7,945	0.09%
2021/09/17	17	90.38	100	90.89	91.10	-83	8,137	-1.02%
2021/09/16	10	90.90	0	0.00	90.90	10	8,304	0.12%
2021/09/15	201	89.10	0	0.00	89.00	201	8,329	2.41%	大買/鉅額交易
2021/09/14	1	90.30	0	0.00	90.20	1	8,458	0.01%
2021/09/13	1	91.00	1	90.10	90.10	0	8,842	0.00%
2021/09/10	1	90.00	0	0.00	90.30	1	9,126	0.01%
2021/09/09	100	89.16	0	0.00	89.90	100	9,546	1.05%
2021/09/08	2	89.60	1	88.40	87.70	1	9,669	0.01%
2021/09/07	2	92.15	1	93.20	91.30	1	9,625	0.01%
2021/09/06	1	91.90	1	90.90	90.70	0	9,556	0.00%
2021/09/02	2	89.25	1	89.30	88.80	1	9,559	0.01%
2021/09/01	3	88.50	3	89.70	91.50	0	9,567	0.00%
2021/08/31	1	85.80	1	87.60	87.80	0	9,523	0.00%
2021/08/30	0	0.00	1	85.50	85.30	-1	9,551	-0.01%
2021/08/27	0	0.00	1	86.30	86.30	-1	9,540	-0.01%
2021/08/26	6	86.32	0	0.00	86.00	6	9,584	0.06%
2021/08/25	2.2	85.44	2	87.10	87.20	0.2	9,663	0.00%
2021/08/24	0	0.00	3	86.27	86.20	-3	9,735	-0.03%
2021/08/23	3	83.40	21	83.29	83.20	-18	9,652	-0.19%
2021/08/20	20	81.20	2	82.10	81.50	18	9,748	0.18%
2021/08/19	1	84.50	3	84.10	83.10	-2	9,724	-0.02%
2021/08/18	4	85.82	2	83.75	86.40	2	9,819	0.02%
2021/08/17	5	88.30	3	88.37	85.60	2	10,014	0.02%
2021/08/16	8.2	88.12	2.1	88.27	88.10	6.1	10,070	0.06%
2021/08/12	0	0.00	16	91.54	94.60	-16	10,641	-0.15%
2021/08/06	40	97.90	1	97.50	97.90	39	11,848	0.33%
2021/08/05	40	97.40	5	97.40	97.20	35	12,496	0.28%
2021/08/04	10	98.80	10	99.36	99.30	0	12,478	0.00%
2021/07/30	1	99.00	0	100.50	100.00	1	13,181	0.01%
2021/07/29	2	99.00	4	98.75	98.80	-2	13,315	-0.02%
2021/07/28	3	100.33	1	100.00	99.50	2	13,431	0.01%
2021/07/27	8	102.69	9	102.83	101.00	-1	13,611	-0.01%
2021/07/26	5	101.20	4	99.50	101.00	1	13,723	0.01%
2021/07/23	4	98.18	4	98.23	97.00	0	13,571	0.00%
2021/07/22	9	98.01	3	98.20	97.30	6	13,652	0.04%
2021/07/21	4.2	97.83	1	100.00	96.10	3.2	13,730	0.02%
2021/07/20	1.2	99.10	17	100.71	98.90	-15.8	13,774	-0.11%
2021/07/19	8	100.31	1	99.90	100.00	7	13,920	0.05%
2021/07/16	0	0.00	2	98.30	97.80	-2	13,929	-0.01%
2021/07/15	2	96.75	4	97.25	97.40	-2	13,973	-0.01%
2021/07/14	3	96.93	3	95.90	95.30	0	14,038	0.00%
2021/07/13	2.4	98.50	0	0.00	97.20	2.4	14,178	0.02%
2021/07/12	47	98.43	7	98.54	97.60	40	14,447	0.28%
2021/07/09	7.1	101.51	0	0.00	101.00	7.1	14,393	0.05%
2021/07/08	4	106.00	7	105.93	105.50	-3	14,472	-0.02%
2021/07/07	8	111.81	2	112.50	113.00	6	14,399	0.04%
2021/07/06	18	112.83	300	113.00	112.50	-282	14,384	-1.96%	大賣/鉅額交易
2021/07/05	20	110.20	13	110.96	111.50	7	14,430	0.05%
2021/07/02	4	107.00	3	107.33	107.00	1	14,340	0.01%
2021/07/01	304	106.79	5	106.50	107.00	299	14,338	2.09%	大買/鉅額交易
2021/06/30	1	107.00	14	106.89	107.50	-13	14,348	-0.09%
2021/06/29	18	108.47	2	107.75	106.50	16	14,334	0.11%
2021/06/28	20	108.75	0	0.00	110.00	20	14,388	0.14%
2021/06/25	6	109.75	26	109.58	108.50	-20	14,245	-0.14%
2021/06/24	1	112.00	3	112.00	112.00	-2	14,121	-0.01%
2021/06/23	7.5	112.40	2	111.25	110.50	5.5	14,188	0.04%
2021/06/22	12	114.46	1.1	112.95	111.00	10.9	14,126	0.08%
2021/06/21	4	120.38	0	120.50	118.00	4	13,793	0.03%
2021/06/18	19.1	122.62	15.2	123.55	125.00	3.9	13,541	0.03%
2021/06/17	1	116.00	2	114.75	116.00	-1	13,286	-0.01%
2021/06/15	0	113.00	0	0.00	112.50	0	13,380	0.00%
2021/06/11	0	0.00	4	112.13	111.00	-4	13,419	-0.03%
2021/06/09	7	113.21	3	113.00	113.50	4	13,743	0.03%
2021/06/07	0	0.00	300	107.84	111.50	-300	13,982	-2.15%	大賣/鉅額交易
2021/06/04	2	112.50	2	114.00	112.00	0	14,326	0.00%
2021/06/03	0	0.00	2	113.50	114.00	-2	14,526	-0.01%
2021/06/02	302	110.53	0	0.00	110.00	302	14,698	2.05%	大買/鉅額交易
2021/06/01	6	113.75	2	114.00	113.50	4	14,626	0.03%
2021/05/31	2	109.75	202	108.62	110.00	-200	14,522	-1.38%	大賣/鉅額交易
2021/05/28	1	107.00	2	108.50	108.00	-1	14,490	-0.01%
2021/05/27	3	105.50	3	104.17	105.00	0	14,401	0.00%
2021/05/26	8	105.94	8	102.44	103.00	0	14,398	0.00%
2021/05/25	9	104.78	39	104.97	106.00	-30	14,306	-0.21%
2021/05/24	4.2	96.42	5	97.40	99.10	-0.8	14,150	-0.01%
2021/05/21	27	100.72	15	99.93	99.60	12	14,500	0.08%
2021/05/20	228	102.20	3	104.17	102.00	225	14,231	1.58%	大買/鉅額交易
2021/05/19	6	117.00	2	116.50	113.00	4	13,924	0.03%
2021/05/18	8	111.12	9.1	111.05	115.00	-1.1	13,880	-0.01%
2021/05/17	24	107.56	21.4	109.56	106.50	2.6	13,825	0.02%
2021/05/14	12.5	102.60	10	101.65	100.00	2.5	13,398	0.02%
2021/05/13	11	97.05	8	96.51	97.20	3	13,010	0.02%
2021/05/11	13	120.00	5	115.90	115.50	8	12,296	0.06%
2021/05/10	6	128.00	3	126.33	128.00	3	12,100	0.02%
2021/05/07	4	121.88	5	122.00	122.00	-1	11,789	-0.01%
2021/05/06	5	122.10	2	119.50	120.00	3	11,685	0.03%
2021/05/05	1	125.00	2	126.00	123.50	-1	11,554	-0.01%
2021/05/04	5	123.20	12	124.37	121.50	-7	11,406	-0.06%
2021/05/03	11	131.45	6	130.08	125.00	5	11,245	0.04%
2021/04/29	5	119.50	16	119.97	123.00	-11	11,012	-0.10%
2021/04/28	2	121.00	0	0.00	120.50	2	10,953	0.02%
2021/04/27	30	117.45	29	117.74	119.00	1	10,947	0.01%
2021/04/26	1	111.50	5	113.50	117.00	-4	10,762	-0.04%
2021/04/23	19	108.97	17	109.65	111.00	2	10,613	0.02%
2021/04/22	0.1	104.50	2	105.50	104.00	-2	10,485	-0.02%
2021/04/21	3	107.67	4	108.75	106.50	-1	10,433	-0.01%
2021/04/20	3	106.83	4	107.38	108.00	-1	10,536	-0.01%
2021/04/19	3	109.33	6	109.17	110.00	-3	10,499	-0.03%
2021/04/16	39	116.59	37	116.92	115.50	2	10,319	0.02%
2021/04/15	5	107.60	5	109.40	108.00	0	10,045	0.00%
2021/04/14	5	103.40	12	105.38	107.50	-7	9,963	-0.07%
2021/04/13	4	103.25	3	102.83	101.50	1	9,837	0.01%
2021/04/12	1	107.00	3	105.17	104.00	-2	9,844	-0.02%
2021/04/09	5	102.00	11	101.23	102.00	-6	9,781	-0.06%
2021/04/08	6	99.63	1	99.20	98.80	5	9,660	0.05%
2021/04/07	17	100.87	0	0.00	100.50	17	9,626	0.18%
2021/04/06	4	98.98	6	99.98	99.60	-2	9,614	-0.02%
2021/04/01	6	99.85	0	0.00	98.60	6	9,580	0.06%
2021/03/31	6	98.97	2	98.95	99.80	4	9,513	0.04%
2021/03/30	0	97.20	0	0.00	96.80	0	9,388	0.00%
2021/03/29	0	0.00	1	97.00	97.50	-1	9,386	-0.01%
2021/03/26	1	96.00	6	96.92	97.30	-5	9,390	-0.05%
2021/03/25	4	94.80	0	0.00	94.80	4	9,360	0.04%
2021/03/24	3	97.20	3	97.13	95.80	0	9,397	0.00%
2021/03/23	40	96.70	40	96.00	96.70	0	9,391	0.00%
2021/03/22	10	97.72	3	96.90	97.10	7	9,377	0.07%
2021/03/19	6	96.15	6	96.53	96.80	0	9,286	0.00%
2021/03/18	135	98.00	137	98.19	96.20	-2	9,267	-0.02%	大買/大賣/
2021/03/17	3	94.43	2.1	95.23	93.70	1	9,111	0.01%
2021/03/16	36	94.89	39	93.49	95.50	-3	9,134	-0.03%
2021/03/15	16	93.40	17	94.36	94.70	-1	9,070	-0.01%
2021/03/12	44.1	94.69	59	93.49	93.50	-15	9,105	-0.16%
2021/03/11	10	94.61	8	94.70	95.80	2	9,014	0.02%
2021/03/10	19	91.54	21	92.15	92.40	-2	8,729	-0.02%
2021/03/09	8	90.00	14	89.64	90.60	-6	8,454	-0.07%
2021/03/08	3	88.27	4	88.75	87.40	-1	8,222	-0.01%
2021/03/05	10	84.90	10	85.30	85.40	0	8,024	0.00%
2021/03/04	1	85.40	0	0.00	85.00	1	8,003	0.01%
2021/03/03	1	85.70	0	0.00	84.60	1	8,022	0.01%
2021/03/02	0	0.00	2	86.65	85.30	-2	7,980	-0.03%
2021/02/26	4	86.73	1	86.40	87.00	3	7,937	0.04%
2021/02/25	1	87.50	7	88.97	88.00	-6	7,912	-0.08%
2021/02/24	1	89.60	6	88.60	88.20	-5	8,013	-0.06%
2021/02/23	43	91.37	23	91.47	90.20	20	8,056	0.25%
2021/02/22	3	87.37	2	87.00	87.80	1	7,612	0.01%
2021/02/19	1	85.10	1	84.20	85.00	0	7,414	0.00%
2021/02/18	5	84.32	3	85.00	85.30	2	7,308	0.03%
2021/02/17	3.1	85.01	11	82.47	85.10	-7.9	7,090	-0.11%
2021/02/05	4	78.98	0	0.00	79.10	4	6,712	0.06%
2021/02/02	5	77.80	6	78.27	78.10	-1	6,707	-0.01%
2021/02/01	2	77.80	0	0.00	77.20	2	6,705	0.03%
2021/01/29	0	0.00	2	80.00	78.90	-2	6,681	-0.03%
2021/01/28	0	0.00	1	80.30	78.90	-1	6,647	-0.02%
2021/01/26	2	80.75	3	79.60	79.60	-1	6,558	-0.02%
2021/01/25	2	78.45	5	79.84	80.60	-3	6,531	-0.05%
2021/01/22	2	78.20	1	77.90	78.60	1	6,476	0.02%
2021/01/21	0	0.00	5	75.66	76.10	-5	6,645	-0.08%
2021/01/20	7	76.53	0	0.00	76.00	7	7,126	0.10%
2021/01/15	0	0.00	1	80.00	79.90	-1	6,970	-0.01%
2021/01/14	8	80.98	1	81.30	80.60	7	6,955	0.10%
2021/01/13	1	81.20	5	80.94	81.30	-4	6,921	-0.06%
2021/01/12	4	80.18	4	78.85	79.00	0	6,807	0.00%
2021/01/08	0	0.00	15	79.02	79.10	-15	6,695	-0.22%
2021/01/07	10	77.00	12	77.50	78.20	-2	6,626	-0.03%
2021/01/06	0	0.00	2	77.50	77.80	-2	6,613	-0.03%
2021/01/05	4	79.55	1	78.80	78.90	3	6,566	0.05%
2020/12/31	0	0.00	1	78.10	77.80	-1	6,519	-0.02%
2020/12/29	3	77.40	0	0.00	77.30	3	6,531	0.05%
2020/12/28	1	77.50	0	0.00	77.60	1	6,546	0.02%
2020/12/23	6	76.28	6	77.08	76.30	0	6,908	0.00%
2020/12/22	5	77.54	1	77.80	76.60	4	7,019	0.06%
2020/12/21	1	79.00	0	0.00	78.50	1	7,021	0.01%
2020/12/18	0	0.00	2	81.00	80.40	-2	6,925	-0.03%
2020/12/17	3	79.50	1	79.60	79.60	2	6,819	0.03%
2020/12/16	1	78.60	0	0.00	78.80	1	6,773	0.01%
2020/12/11	0	0.00	1	77.80	76.90	-1	6,681	-0.01%
2020/12/10	4	78.35	1	79.60	78.30	3	6,647	0.05%
2020/12/09	3	80.77	0	0.00	80.00	3	6,642	0.05%
2020/12/07	0	0.00	2	81.05	81.10	-2	6,359	-0.03%
2020/12/03	1	80.60	3	80.67	80.60	-2	6,484	-0.03%
2020/12/02	0	0.00	1	79.40	78.90	-1	6,501	-0.02%
2020/11/27	1	80.00	2	79.30	79.50	-1	7,176	-0.01%
2020/11/25	0	0.00	2	78.30	78.50	-2	7,231	-0.03%
2020/11/24	5	78.36	4	78.30	78.10	1	7,298	0.01%
2020/11/23	4	80.70	4	80.68	79.90	0	7,265	0.00%
2020/11/20	3	79.47	5	78.78	79.50	-2	7,224	-0.03%
2020/11/19	2	76.25	1	76.00	75.60	1	7,241	0.01%
2020/11/16	0	0.00	5	75.20	73.90	-5	7,636	-0.07%
2020/11/09	0	0.00	2	73.75	73.80	-2	9,208	-0.02%
2020/11/06	0	0.00	2	73.05	72.70	-2	9,255	-0.02%
2020/11/05	0	0.00	1	72.20	72.00	-1	9,277	-0.01%
2020/11/04	0	0.00	1	71.60	71.90	-1	9,350	-0.01%
2020/11/02	0	0.00	3	71.70	71.70	-3	9,475	-0.03%
2020/10/30	2	71.35	2	71.80	71.80	0	9,541	0.00%
2020/10/29	4	70.30	5	70.62	71.30	-1	9,498	-0.01%
2020/10/28	23	73.08	0	0.00	71.90	23	9,376	0.25%
2020/10/21	1	79.50	1	79.40	78.70	0	9,496	0.00%
2020/10/20	5	79.44	5	79.32	79.40	0	10,003	0.00%
2020/10/16	1	76.30	0	0.00	76.00	1	10,291	0.01%
2020/10/14	2	78.80	3	79.00	79.00	-1	10,478	-0.01%
2020/10/08	1	78.30	0	0.00	77.20	1	10,629	0.01%
2020/10/07	0	0.00	2	76.75	76.90	-2	10,769	-0.02%
2020/10/05	0	0.00	3	76.07	77.30	-3	11,190	-0.03%
2020/09/30	1	75.40	6	75.65	75.50	-5	11,254	-0.04%
2020/09/29	6	77.03	0	0.00	76.30	6	11,275	0.05%
2020/09/28	1	80.40	9	77.87	80.60	-8	11,179	-0.07%
2020/09/25	1	74.90	0	0.00	75.40	1	11,178	0.01%
2020/09/24	1	78.30	0	0.00	77.60	1	11,240	0.01%
2020/09/23	0	0.00	4	81.50	81.10	-4	11,329	-0.04%
2020/09/21	0	0.00	16	82.70	82.10	-16	11,596	-0.14%
2020/09/18	1	81.80	1	81.90	82.30	0	11,651	0.00%
2020/09/17	26	81.35	0	0.00	81.30	26	11,768	0.22%
2020/09/14	26	81.31	22	80.95	80.60	4	12,192	0.03%
2020/09/11	5	77.72	7	78.63	79.20	-2	12,108	-0.02%
2020/09/10	23	78.84	25	78.56	77.60	-2	12,109	-0.02%
2020/09/09	16	78.44	14	77.51	79.10	2	12,167	0.02%
2020/09/08	18.6	78.22	11	79.48	77.60	7.6	12,117	0.06%
2020/09/07	12	79.15	59	80.36	79.10	-47	12,086	-0.39%
2020/09/04	11.4	82.84	11	82.85	82.80	0.4	12,063	0.00%
2020/09/03	38	85.50	2	85.65	85.10	36	12,021	0.30%
2020/09/02	5	85.14	5	84.04	82.60	0	11,870	0.00%
2020/09/01	1	85.90	1	85.80	85.70	0	12,056	0.00%
2020/08/31	11	85.71	13	86.48	84.90	-2	12,498	-0.02%
2020/08/28	11	86.45	11	87.68	86.20	0	12,528	0.00%
2020/08/27	6	89.32	6	88.53	89.70	0	12,491	0.00%
2020/08/26	1	88.50	1	88.60	88.30	0	12,498	0.00%
2020/08/25	10	90.59	40	88.12	91.50	-30	12,417	-0.24%
2020/08/24	4	85.80	14	84.56	86.60	-10	12,271	-0.08%
2020/08/21	35	85.72	2	85.45	85.30	33	12,308	0.27%
2020/08/20	29	82.91	30	85.45	83.50	-1	12,342	-0.01%
2020/08/19	17	89.66	25	91.76	88.80	-8	12,143	-0.07%
2020/08/18	8	90.78	11	91.35	91.40	-3	11,859	-0.03%
2020/08/17	27	89.35	27	90.24	86.50	0	11,437	0.00%
2020/08/14	2	84.30	4	84.18	85.50	-2	11,215	-0.02%
2020/08/13	13	83.63	0	0.00	84.00	13	11,144	0.12%
2020/08/11	2	82.35	1	82.00	82.00	1	11,431	0.01%
2020/08/06	1	83.50	1	82.30	82.50	0	12,885	0.00%
2020/08/05	1	84.00	0	0.00	85.50	1	13,069	0.01%
2020/08/03	1	83.70	1	84.20	82.50	0	13,113	0.00%
2020/07/31	3	84.30	0	0.00	84.00	3	13,029	0.02%
2020/07/29	10	85.74	10	85.53	83.60	0	12,920	0.00%
2020/07/28	7	84.00	28	84.89	84.40	-21	12,794	-0.16%
2020/07/27	3	84.90	0	0.00	84.70	3	12,699	0.02%
2020/07/24	9	83.42	4	83.30	82.40	5	12,506	0.04%
2020/07/23	22	78.99	26	79.43	78.70	-4	12,017	-0.03%
2020/07/22	0	0.00	21	75.00	75.30	-21	11,727	-0.18%
2020/07/21	16	74.47	11	75.19	74.40	5	11,633	0.04%
2020/07/20	25	73.36	7	73.64	73.90	18	11,496	0.16%
2020/07/17	2	73.10	13	73.34	73.20	-11	11,448	-0.10%
2020/07/16	2	73.20	2	72.20	72.10	0	11,417	0.00%
2020/07/15	13	72.16	12	72.89	72.00	1	11,392	0.01%
2020/07/13	9	73.40	0	0.00	72.10	9	11,228	0.08%
2020/07/10	9	70.58	11	72.45	72.00	-2	11,055	-0.02%
2020/07/09	33	70.87	7	70.79	70.80	26	11,008	0.24%
2020/07/08	0	0.00	1.1	71.73	71.40	-1.1	10,907	-0.01%
2020/07/07	2	70.80	2	70.80	70.50	0	10,759	0.00%
2020/07/06	1	70.70	9	71.48	71.70	-8	10,716	-0.07%
2020/07/03	9	70.91	12	70.08	70.30	-3	10,669	-0.03%
2020/07/02	3	66.83	4	68.80	69.30	-1	10,545	-0.01%
2020/07/01	6	67.03	0	0.00	68.10	6	10,512	0.06%
2020/06/30	2	65.60	0.1	65.60	65.50	1.9	10,615	0.02%
2020/06/29	5	65.80	5	64.78	66.00	0	10,749	0.00%
2020/06/24	8	65.84	0	0.00	65.40	8	10,793	0.07%
2020/06/23	1.2	66.30	2	66.55	66.90	-0.8	10,835	-0.01%
2020/06/22	11	65.42	14	64.17	65.10	-3	10,675	-0.03%
2020/06/18	7	64.27	7	64.63	64.80	0	10,482	0.00%
2020/06/16	11	64.62	2	63.50	64.90	9	10,415	0.09%
2020/06/15	3	62.93	1	63.90	62.30	2	10,383	0.02%
2020/06/12	0	0.00	3	62.10	63.00	-3	10,376	-0.03%
2020/06/11	2	62.60	1	62.70	61.70	1	10,349	0.01%
2020/06/09	9	63.89	2	63.50	63.50	7	10,246	0.07%
2020/06/08	5	65.02	0	0.00	64.30	5	10,178	0.05%
2020/06/05	3	65.27	6	65.47	69.10	-3	9,742	-0.03%
2020/06/04	2	62.95	0	0.00	62.90	2	9,343	0.02%
2020/06/02	1	61.30	0	0.00	61.80	1	9,274	0.01%
2020/06/01	3	60.00	5	61.00	61.60	-2	9,252	-0.02%
2020/05/29	4	59.58	3	60.47	59.00	1	9,246	0.01%
2020/05/28	2	59.80	1	61.00	59.60	1	9,175	0.01%
2020/05/27	3	62.20	0	0.00	61.30	3	9,125	0.03%
2020/05/26	0	0.00	1	62.30	63.50	-1	9,047	-0.01%
2020/05/25	1	61.70	1	62.50	63.10	0	9,010	0.00%
2020/05/21	10	64.20	11	63.55	63.50	-1	8,986	-0.01%
2020/05/20	0	0.00	15	62.58	62.60	-15	9,153	-0.16%
2020/05/19	22	64.24	23	63.01	62.60	-1	9,248	-0.01%
2020/05/18	4	62.13	9	61.51	62.00	-5	9,321	-0.05%
2020/05/15	6	61.45	22	61.35	62.40	-16	9,073	-0.18%
2020/05/14	23	60.00	14	59.30	58.90	9	8,670	0.10%
2020/05/13	22	58.91	9	59.16	59.50	13	8,548	0.15%
2020/05/12	2	55.60	1	54.70	55.80	1	8,300	0.01%
2020/05/11	1	53.10	0	0.00	53.10	1	8,239	0.01%
2020/05/08	1	51.90	4	52.05	52.00	-3	8,525	-0.04%
2020/05/06	2	50.45	0	0.00	50.30	2	8,852	0.02%
2020/05/05	1	51.00	2	51.00	51.10	-1	8,853	-0.01%
2020/05/04	1	51.50	0	0.00	51.20	1	8,888	0.01%
2020/04/30	2	51.80	0	0.00	52.00	2	8,884	0.02%
2020/04/29	3	51.57	5	51.76	51.80	-2	8,872	-0.02%
2020/04/28	3	51.83	0	0.00	52.20	3	8,850	0.03%
2020/04/23	6	52.15	6	52.35	52.40	0	9,098	0.00%
2020/04/22	0	0.00	1	51.50	51.70	-1	9,145	-0.01%
2020/04/21	2	52.35	1	53.40	52.10	1	9,078	0.01%
2020/04/20	1	53.90	0	0.00	54.50	1	9,017	0.01%
2020/04/17	0	0.00	11	54.78	53.20	-11	8,961	-0.12%
2020/04/16	11	53.87	12	54.01	54.00	-1	8,864	-0.01%
2020/04/15	5	53.30	2	53.70	54.00	3	8,778	0.03%
2020/04/14	1.6	52.37	5	52.54	53.00	-3.4	8,667	-0.04%
2020/04/13	3	50.73	3	50.50	50.50	0	8,559	0.00%
2020/04/09	1	50.60	8	50.68	50.50	-7	8,580	-0.08%
2020/04/08	1	51.20	2	51.60	51.20	-1	8,555	-0.01%
2020/04/07	6	52.20	1	52.80	51.70	5	8,548	0.06%
2020/04/06	2	52.70	2	51.65	52.40	0	8,511	0.00%
2020/04/01	22	52.52	16	52.02	52.50	6	8,404	0.07%
2020/03/31	6	48.52	13	49.19	51.00	-7	8,180	-0.09%
2020/03/27	45	47.09	51	47.27	46.85	-6	7,876	-0.08%
2020/03/25	0	0.00	13	42.35	43.60	-13	7,689	-0.17%
2020/03/24	3	39.37	3	39.85	39.65	0	7,664	0.00%
2020/03/23	1	38.40	17	39.15	38.25	-16	7,848	-0.20%
2020/03/20	1	40.80	0	0.00	40.50	1	7,849	0.01%
2020/03/19	1	38.30	1	38.65	38.15	0	7,824	0.00%
2020/03/17	0	0.00	2	42.35	42.60	-2	7,660	-0.03%
2020/03/12	5	48.75	8	48.78	47.55	-3	7,448	-0.04%
2020/03/11	3	49.45	0	0.00	49.40	3	7,319	0.04%
2020/03/10	1	48.90	1	49.10	49.60	0	7,263	0.00%
2020/03/09	3	51.40	2	51.30	50.10	1	7,117	0.01%
2020/03/03	14	52.63	0	0.00	52.60	14	6,897	0.20%
2020/03/02	6	52.20	6	53.10	52.20	0	6,841	0.00%
2020/02/27	22	52.91	1	53.60	52.10	21	6,759	0.31%
2020/02/26	0	0.00	1	53.60	53.90	-1	6,686	-0.01%
2020/02/25	1	54.30	0	0.00	54.40	1	6,672	0.01%
2020/02/24	0	0.00	1	54.10	55.30	-1	6,702	-0.01%
2020/02/21	4	55.08	1	55.00	54.90	3	6,633	0.05%
2020/02/20	5	57.40	10	57.17	58.00	-5	6,321	-0.08%
2020/02/19	5	58.84	3	58.10	57.70	2	6,154	0.03%
2020/02/18	0	0.00	2	58.60	58.30	-2	6,006	-0.03%
2020/02/17	6	59.02	3	59.10	58.70	3	5,922	0.05%
2020/02/14	4	58.38	16	58.71	58.90	-12	5,789	-0.21%
2020/02/13	13	58.42	26	58.57	59.00	-13	5,527	-0.24%
2020/02/12	3	56.07	3	56.27	56.00	0	5,085	0.00%
2020/02/11	21	55.22	17	55.32	55.80	4	4,882	0.08%
2020/02/10	4	54.08	17	53.11	54.30	-13	4,523	-0.29%
2020/02/07	0	0.00	12	51.90	51.90	-12	4,220	-0.28%
2020/02/06	0	0.00	10	51.95	52.20	-10	4,323	-0.23%
2020/02/04	15	50.97	0	0.00	50.90	15	4,316	0.35%
2020/01/31	0	0.00	2	51.35	51.20	-2	4,330	-0.05%
2020/01/20	3	52.20	51	52.38	52.20	-48	4,395	-1.09%
2020/01/17	1	52.00	30	51.90	51.90	-29	4,311	-0.67%
2020/01/09	0	0.00	5	50.38	50.20	-5	4,397	-0.11%
2020/01/08	0	0.00	2	50.10	50.30	-2	4,419	-0.05%
2020/01/07	2	49.58	1	49.70	49.60	1	4,413	0.02%
2020/01/06	1	49.50	2	50.00	50.00	-1	4,421	-0.02%
2020/01/03	1	50.10	3	50.23	50.20	-2	4,428	-0.05%
2020/01/02	2	49.98	7	50.17	50.00	-5	4,433	-0.11%
2019/12/31	1	49.70	6	49.77	49.70	-5	4,409	-0.11%
2019/12/30	11	50.16	0	0.00	50.10	11	4,382	0.25%
2019/12/27	4	50.55	4	50.65	50.50	0	4,349	0.00%
2019/12/26	2	51.00	2	50.90	50.70	0	4,383	0.00%
2019/12/25	1	51.10	3	51.33	51.50	-2	4,386	-0.05%
2019/12/24	3	50.83	4	51.20	50.80	-1	4,499	-0.02%
2019/12/23	4	51.35	0	0.00	50.90	4	4,519	0.09%
2019/12/20	5	52.38	1	52.70	52.00	4	4,684	0.09%
2019/12/19	1	52.30	0	0.00	52.40	1	4,869	0.02%
2019/12/18	4	52.20	5	52.84	52.70	-1	4,889	-0.02%
2019/12/17	1	51.80	1	51.40	51.40	0	4,738	0.00%
2019/12/16	5	51.22	3	51.50	51.20	2	4,757	0.04%
2019/12/12	1	51.10	10	51.20	50.80	-9	4,715	-0.19%
2019/12/03	4	50.73	0	0.00	51.00	4	5,282	0.08%
2019/11/29	2	50.30	8	50.48	50.30	-6	5,368	-0.11%
2019/11/28	2	50.80	0	0.00	50.80	2	5,511	0.04%
2019/11/27	2	51.30	0	0.00	51.30	2	5,545	0.04%
2019/11/26	3	51.27	0	0.00	51.40	3	5,572	0.05%
2019/11/25	1	51.50	2	51.50	51.40	-1	5,592	-0.02%
2019/11/22	7	52.30	7	51.71	52.00	0	5,657	0.00%
2019/11/21	1	51.70	0	0.00	51.80	1	5,816	0.02%
2019/11/14	11	49.34	0	0.00	49.40	11	6,653	0.17%
2019/11/11	4	51.10	0	0.00	51.30	4	7,085	0.06%
2019/11/07	0	0.00	115	51.48	51.10	-115	7,432	-1.55%	大賣/鉅額交易
2019/11/06	0	0.00	100	52.00	51.90	-100	7,483	-1.34%
2019/11/05	63	52.52	6	52.70	52.60	57	7,449	0.77%
2019/11/04	53	52.24	0	0.00	52.30	53	7,357	0.72%
2019/10/30	11	52.42	14	50.96	50.70	-3	7,389	-0.04%
2019/10/28	10	51.50	10	51.50	51.50	0	7,324	0.00%
2019/10/24	5	49.95	0	0.00	50.20	5	7,216	0.07%
2019/10/22	10	49.30	0	0.00	50.00	10	7,270	0.14%
2019/10/16	5	49.45	11	49.36	49.20	-6	7,294	-0.08%
2019/10/15	2	49.40	0	0.00	49.35	2	7,321	0.03%
2019/10/09	0	0.00	1	49.45	49.35	-1	7,571	-0.01%
2019/10/01	5	49.00	0	0.00	49.45	5	7,976	0.06%
2019/09/27	12	49.68	0	0.00	49.65	12	8,032	0.15%
2019/09/26	5	51.30	0	0.00	51.10	5	8,010	0.06%
2019/09/25	6	52.15	0	0.00	51.80	6	8,066	0.07%
2019/09/24	1	52.90	0	0.00	53.90	1	7,979	0.01%
2019/09/18	5	51.00	0	0.00	51.10	5	8,555	0.06%
2019/09/17	25	51.38	0	0.00	51.20	25	8,635	0.29%
2019/09/16	40	51.45	0	0.00	51.70	40	8,714	0.46%
2019/09/12	0	0.00	1	52.70	52.70	-1	8,734	-0.01%
2019/09/11	5	52.68	5	52.68	52.30	0	8,823	0.00%
2019/09/09	3	53.17	2	53.65	53.30	1	8,780	0.01%
2019/09/06	3	52.40	3	52.67	52.40	0	8,627	0.00%
2019/09/05	0	0.00	1	50.80	52.40	-1	8,571	-0.01%
2019/09/04	102	51.29	0	0.00	50.70	102	8,444	1.21%	大買/鉅額交易
2019/09/03	0	0.00	2	51.30	51.30	-2	8,423	-0.02%
2019/09/02	2	50.60	0	0.00	51.40	2	8,407	0.02%
2019/08/28	10	52.80	0	0.00	53.00	10	8,140	0.12%
2019/08/26	0	0.00	8	53.41	52.70	-8	8,061	-0.10%
2019/08/22	0	0.00	1	52.70	53.30	-1	7,829	-0.01%
2019/08/21	0	0.00	2	53.00	53.10	-2	7,731	-0.03%
2019/08/20	3	51.40	3	52.20	52.80	0	7,524	0.00%
2019/08/19	1	51.00	186	50.78	50.80	-185	7,070	-2.62%	大賣/鉅額交易
2019/08/16	0	0.00	6	48.12	49.60	-6	6,718	-0.09%
2019/08/15	20	46.46	0	0.00	46.30	20	6,506	0.31%
2019/08/14	0	0.00	51	49.91	48.20	-51	6,395	-0.80%
2019/08/13	2	49.40	1	50.30	49.40	1	6,243	0.02%
2019/08/12	0	0.00	4	48.91	49.45	-4	6,127	-0.07%
2019/08/08	2	47.05	0	0.00	46.80	2	5,960	0.03%
2019/08/06	0	0.00	5	45.20	46.50	-5	5,914	-0.08%
2019/08/02	10	45.95	1	46.05	45.20	9	5,864	0.15%
2019/08/01	2	45.70	0	0.00	45.55	2	5,812	0.03%
2019/07/31	81	46.90	0	0.00	46.80	81	5,744	1.41%
2019/07/29	1	47.90	0	0.00	48.30	1	5,732	0.02%
2019/07/25	77	48.72	0	0.00	48.75	77	5,664	1.36%
2019/07/24	56	49.06	4	49.20	48.90	52	5,604	0.93%
2019/07/19	1	48.50	0	0.00	48.20	1	5,577	0.02%
2019/07/18	3	48.25	0	0.00	48.05	3	5,493	0.05%
2019/07/17	1	49.20	0	0.00	48.90	1	5,448	0.02%
2019/07/16	11	49.78	9	48.80	48.80	2	5,380	0.04%
2019/07/12	1	53.50	1	54.50	53.50	0	5,095	0.00%
2019/07/11	3	52.97	6	52.90	52.80	-3	5,063	-0.06%
2019/07/10	1	52.70	0	0.00	52.50	1	5,002	0.02%
2019/07/09	8	52.68	20	52.75	52.30	-12	4,972	-0.24%
2019/07/08	0	0.00	1	54.80	54.80	-1	4,894	-0.02%
2019/07/05	21	55.56	0	0.00	54.70	21	4,867	0.43%
2019/07/03	0	0.00	1	54.40	54.40	-1	4,751	-0.02%
2019/07/02	11	53.57	10	53.20	54.20	1	4,750	0.02%
2019/07/01	20	53.28	25	54.16	53.80	-5	4,823	-0.10%
2019/06/28	30	52.38	34	52.39	53.20	-4	4,739	-0.08%
2019/06/27	2	52.05	2	52.30	53.40	0	4,581	0.00%
2019/06/26	0	0.00	2	49.10	50.00	-2	4,170	-0.05%
2019/06/25	0	0.00	2	48.30	47.75	-2	3,984	-0.05%
2019/06/24	0	0.00	1	46.60	46.90	-1	3,885	-0.03%
2019/06/20	1	47.50	1	47.90	47.50	0	3,768	0.00%
2019/06/19	2	48.35	0	0.00	48.50	2	3,870	0.05%
2019/06/18	1	47.25	100	46.25	47.05	-99	4,005	-2.47%
2019/06/13	1	45.00	0	0.00	44.55	1	4,114	0.02%
2019/06/12	0	0.00	2	44.20	44.45	-2	4,140	-0.05%
2019/05/31	1	45.30	0	0.00	45.75	1	4,431	0.02%
2019/05/28	1	46.00	0	0.00	45.35	1	4,723	0.02%
2019/05/14	3	47.20	0	0.00	47.90	3	6,556	0.05%
2019/05/10	0	0.00	5	46.05	46.35	-5	6,686	-0.07%
2019/05/09	0	0.00	5	47.20	47.20	-5	6,687	-0.07%
2019/05/06	11	48.25	0	0.00	48.05	11	6,786	0.16%
2019/04/25	20	52.80	20	51.30	51.30	0	7,103	0.00%
2019/04/24	0	0.00	100	52.00	52.80	-100	7,086	-1.41%
2019/04/23	6	51.10	6	51.40	51.20	0	7,089	0.00%
2019/04/18	0	0.00	1	52.20	51.20	-1	7,282	-0.01%
2019/04/17	0	0.00	9	52.77	52.40	-9	7,451	-0.12%
2019/04/11	6	50.50	0	0.00	50.80	6	7,721	0.08%
2019/04/08	2	52.95	2	52.85	51.40	0	8,215	0.00%
2019/04/03	0	0.00	208	51.51	51.20	-208	8,665	-2.40%	大賣/鉅額交易
2019/03/27	1	48.00	0	0.00	49.00	1	9,779	0.01%
2019/03/26	0	0.00	1	49.55	49.30	-1	9,742	-0.01%
2019/03/25	2	49.18	1	49.00	49.15	1	9,760	0.01%
2019/03/22	0	0.00	3	50.15	50.50	-3	9,734	-0.03%
2019/03/21	4	49.84	4	49.90	50.50	0	9,659	0.00%
2019/03/20	1	48.20	0	0.00	48.00	1	9,503	0.01%
2019/03/19	21	48.19	23	47.99	48.00	-2	9,530	-0.02%
2019/03/14	1	46.00	0	0.00	45.95	1	9,587	0.01%
2019/03/13	0	0.00	1	46.35	46.25	-1	9,640	-0.01%
2019/03/12	21	47.19	20	46.65	46.65	1	9,668	0.01%
2019/03/11	1	46.25	0	0.00	46.65	1	9,782	0.01%
2019/03/06	0	0.00	4	47.40	47.75	-4	10,031	-0.04%
2019/03/05	12	48.18	7	47.81	47.75	5	10,119	0.05%
2019/03/04	0	0.00	30	48.80	48.90	-30	10,064	-0.30%
2019/02/27	20	48.10	21	48.36	47.90	-1	10,060	-0.01%
2019/02/26	20	46.65	29	47.83	47.70	-9	9,914	-0.09%
2019/02/25	11	46.21	10	46.10	46.10	1	9,622	0.01%
2019/02/22	0	0.00	3	45.50	45.60	-3	9,614	-0.03%
2019/02/21	3	46.13	2	45.50	45.50	1	9,562	0.01%
2019/02/20	7	45.29	7	45.39	46.00	0	9,284	0.00%
2019/02/19	2	44.63	5	44.74	44.80	-3	9,157	-0.03%
2019/02/18	9	44.58	11	44.95	44.65	-2	9,236	-0.02%
2019/02/15	8	43.95	17	43.69	44.00	-9	9,092	-0.10%
2019/02/13	0	0.00	2	42.48	42.90	-2	8,705	-0.02%
2019/02/12	1	41.65	0	0.00	41.70	1	8,571	0.01%
2019/01/30	220	40.19	0	0.00	40.15	220	8,432	2.61%	大買/鉅額交易
2019/01/29	81	40.00	0	0.00	40.25	81	8,408	0.96%
2019/01/28	1	40.20	0	0.00	40.30	1	8,391	0.01%
2019/01/25	102	40.25	0	0.00	40.00	102	8,403	1.21%	大買/鉅額交易
2019/01/24	10	40.24	0	0.00	39.95	10	8,410	0.12%
2019/01/22	1	39.95	0	0.00	39.85	1	8,344	0.01%
2019/01/21	0	0.00	1	40.30	40.40	-1	8,351	-0.01%
2019/01/18	0	0.00	1	40.15	39.80	-1	8,403	-0.01%
2019/01/17	2	40.68	0	0.00	39.85	2	8,447	0.02%
2019/01/15	1	39.40	1	39.80	39.80	0	8,382	0.00%
2019/01/08	0	0.00	4	40.85	40.85	-4	8,174	-0.05%
2019/01/07	5	40.30	9	40.41	41.15	-4	8,064	-0.05%
2019/01/04	0	0.00	7	38.93	39.20	-7	7,973	-0.09%
2019/01/03	2	38.98	0	0.00	38.65	2	7,928	0.03%
2019/01/02	0	0.00	4	39.95	39.40	-4	7,860	-0.05%
2018/12/28	1	40.15	5	39.95	40.20	-4	7,801	-0.05%
2018/12/27	58	41.86	14	42.66	40.45	44	7,688	0.57%
2018/12/26	19	42.82	3	42.37	41.30	16	7,361	0.22%
2018/12/25	9	43.90	4	43.98	44.90	5	6,817	0.07%
2018/12/24	3	43.55	2	42.10	43.55	1	6,266	0.02%
2018/12/22	19	39.93	8	39.91	39.70	11	5,869	0.19%
2018/12/21	0	0.00	4	38.65	38.75	-4	5,801	-0.07%
2018/12/14	4	38.15	0	0.00	38.15	4	5,426	0.07%
2018/12/11	2	39.65	0	0.00	39.00	2	5,259	0.04%
2018/12/04	5	41.80	7	41.64	41.70	-2	5,152	-0.04%
2018/12/03	1	41.10	1	40.70	41.10	0	5,077	0.00%
2018/11/28	1	37.90	3	38.20	39.40	-2	4,733	-0.04%
2018/11/27	12	37.22	0	0.00	37.15	12	4,594	0.26%
2018/11/22	0	0.00	3	37.92	38.00	-3	4,684	-0.06%
2018/11/21	4	36.95	1	37.10	37.05	3	4,700	0.06%
2018/11/19	2	39.05	0	0.00	39.20	2	4,569	0.04%
2018/11/16	2	37.23	2	38.20	38.50	0	4,576	0.00%
2018/11/15	1	38.55	0	0.00	38.30	1	4,481	0.02%
2018/11/13	0	0.00	1	39.80	40.40	-1	4,610	-0.02%
2018/11/12	1	41.95	0	0.00	41.45	1	4,841	0.02%
2018/11/01	1	41.50	2	41.98	42.50	-1	5,348	-0.02%
2018/10/31	4	40.54	4	40.59	40.45	0	5,354	0.00%
2018/10/29	5	41.00	7	40.59	39.90	-2	5,366	-0.04%
2018/10/26	0	0.00	3	39.90	40.20	-3	5,447	-0.06%
2018/10/25	3	37.05	1	38.15	39.00	2	5,461	0.04%
2018/10/24	1	38.20	0	0.00	38.45	1	5,452	0.02%
2018/10/22	1	39.70	0	0.00	39.45	1	5,610	0.02%
2018/10/18	1	40.55	0	0.00	40.65	1	6,136	0.02%
2018/10/11	6	42.05	0	0.00	41.70	6	6,817	0.09%
2018/10/09	1	46.15	0	0.00	46.30	1	6,766	0.01%
2018/10/08	0	0.00	3	46.60	47.60	-3	6,735	-0.04%
2018/10/05	0	0.00	1	46.15	46.15	-1	6,728	-0.01%
2018/10/04	1	47.90	0	0.00	47.95	1	6,706	0.01%
2018/10/01	0	0.00	1	48.95	49.20	-1	6,911	-0.01%
2018/09/28	2	48.00	0	0.00	48.20	2	6,966	0.03%
2018/09/25	1	48.60	1	48.10	49.00	0	7,155	0.00%
2018/09/20	6	48.67	1	48.70	48.60	5	7,211	0.07%
2018/09/14	0	0.00	2	51.60	51.90	-2	7,293	-0.03%
2018/09/13	2	48.50	0	0.00	48.60	2	7,376	0.03%
2018/09/11	1	49.65	1	50.00	50.10	0	7,486	0.00%
2018/09/10	0	0.00	2	48.58	48.95	-2	7,595	-0.03%
2018/09/07	1	50.30	2	50.70	49.70	-1	7,645	-0.01%
2018/09/06	3	52.00	0	0.00	51.70	3	7,630	0.04%
2018/09/05	2	53.25	2	52.60	52.30	0	7,654	0.00%
2018/09/04	1	52.30	0	0.00	52.30	1	7,692	0.01%
2018/08/31	3	52.30	0	0.00	52.40	3	7,971	0.04%
2018/08/30	1	51.50	0	0.00	51.30	1	8,074	0.01%
2018/08/29	2	53.75	1	54.40	53.00	1	8,043	0.01%
2018/08/28	0	0.00	3	53.80	53.70	-3	8,093	-0.04%
2018/08/27	1	51.60	0	0.00	52.80	1	8,079	0.01%
2018/08/24	3	51.90	0	0.00	51.50	3	8,111	0.04%
2018/08/22	30	51.42	30	51.93	51.30	0	8,319	0.00%
2018/08/17	0	0.00	1	51.50	50.30	-1	8,296	-0.01%
2018/08/16	1	53.70	1	53.70	53.20	0	8,213	0.00%
2018/08/15	2	55.50	1	54.60	54.40	1	8,285	0.01%
2018/08/09	1	57.70	0	0.00	57.10	1	9,040	0.01%
2018/08/06	2	58.10	2	58.40	58.20	0	9,564	0.00%
2018/08/01	0	0.00	1	61.60	61.40	-1	9,899	-0.01%
2018/07/31	20	60.76	20	61.15	61.40	0	9,873	0.00%
2018/07/30	1	60.20	1	61.60	60.30	0	9,961	0.00%
2018/07/27	1	62.70	12	63.17	62.70	-11	9,989	-0.11%
2018/07/26	72	64.11	66	63.36	63.40	6	9,945	0.06%
2018/07/25	12	66.09	4	66.25	66.30	8	9,752	0.08%
2018/07/24	1	62.40	0	0.00	62.40	1	9,346	0.01%
2018/07/19	1	60.50	1	62.20	61.10	0	8,995	0.00%
2018/07/18	1	60.20	1	61.00	62.80	0	8,980	0.00%
2018/07/05	8	66.06	8	64.08	63.70	0	9,486	0.00%
2018/07/04	2	67.00	2	67.70	67.70	0	9,449	0.00%
2018/06/29	3	66.60	3	67.30	67.40	0	9,666	0.00%
2018/06/21	1	72.20	5	73.14	71.60	-4	9,489	-0.04%
2018/06/20	2	74.40	0	0.00	73.60	2	9,533	0.02%
2018/06/15	2	74.15	0	0.00	73.90	2	9,390	0.02%
2018/06/13	1	77.70	1	77.30	76.60	0	9,411	0.00%
2018/06/11	0	0.00	1	78.00	77.50	-1	9,498	-0.01%
2018/06/07	2	74.35	0	0.00	74.30	2	9,394	0.02%
2018/06/06	1	76.60	2	77.20	76.40	-1	9,451	-0.01%
2018/06/05	2	79.85	0	0.00	76.20	2	9,464	0.02%
2018/05/30	0	0.00	1	79.10	78.60	-1	9,870	-0.01%
2018/05/29	1	81.30	0	0.00	80.80	1	9,810	0.01%
2018/05/28	0	0.00	1	82.60	82.20	-1	9,801	-0.01%
2018/05/25	6	85.73	4	83.75	83.50	2	9,755	0.02%
2018/05/24	1	85.50	0	0.00	86.40	1	9,690	0.01%
2018/05/23	4	88.30	2	88.50	87.50	2	9,635	0.02%
2018/05/22	0	0.00	3	87.73	88.80	-3	9,591	-0.03%
2018/05/21	8	86.73	15	87.57	86.30	-7	9,635	-0.07%
2018/05/18	2	84.90	43	83.20	85.20	-41	9,483	-0.43%
2018/05/17	17	80.35	7	79.87	80.60	10	9,237	0.11%
2018/05/16	32	81.89	2	77.15	75.60	30	9,016	0.33%
2018/05/15	2	76.65	2	77.25	79.10	0	8,824	0.00%
2018/05/14	1	75.40	2	78.05	77.50	-1	8,869	-0.01%
2018/05/11	2	75.20	2	73.50	75.90	0	8,772	0.00%
2018/05/10	1	74.40	1	76.00	76.00	0	8,738	0.00%
2018/05/09	1	71.80	1	72.30	71.90	0	8,561	0.00%
2018/05/08	0	0.00	1	69.90	69.60	-1	8,500	-0.01%
2018/05/07	0	0.00	1	70.10	71.60	-1	8,561	-0.01%
2018/05/03	4	66.08	3	66.80	66.30	1	8,631	0.01%
2018/04/30	1	64.60	1	63.70	65.40	0	9,013	0.00%
2018/04/27	0	0.00	1	63.40	63.90	-1	9,098	-0.01%
2018/04/20	1	64.50	0	0.00	64.50	1	9,316	0.01%
2018/04/19	0	0.00	2	68.00	67.10	-2	9,236	-0.02%
2018/04/17	0	0.00	1	66.00	65.80	-1	9,534	-0.01%
2018/04/16	1	67.40	0	0.00	66.70	1	9,561	0.01%
2018/04/13	0	0.00	1	70.80	69.50	-1	9,646	-0.01%
2018/04/11	1	70.90	11	72.05	73.20	-10	9,756	-0.10%
2018/04/10	0	0.00	1	68.50	67.80	-1	9,676	-0.01%
2018/04/09	6	70.35	6	71.57	70.00	0	9,651	0.00%
2018/04/03	0	0.00	1	69.60	68.50	-1	9,496	-0.01%
2018/04/02	1	68.50	1	68.60	67.70	0	9,481	0.00%
2018/03/30	22	67.89	20	67.00	66.10	2	9,371	0.02%
2018/03/29	20	67.70	0	0.00	67.90	20	9,346	0.21%
2018/03/27	1	67.70	1	68.70	67.60	0	9,274	0.00%
2018/03/26	0	0.00	1	67.30	67.30	-1	9,309	-0.01%
2018/03/22	1	67.30	1	65.70	66.00	0	9,397	0.00%
2018/03/21	1	66.80	0	0.00	66.70	1	9,471	0.01%
2018/03/20	2	67.25	0	0.00	67.20	2	9,688	0.02%
2018/03/16	0	0.00	2	67.00	69.10	-2	9,671	-0.02%
2018/03/15	1	67.40	2	67.50	67.70	-1	9,560	-0.01%
2018/03/14	1	66.70	1	66.40	66.30	0	9,556	0.00%
2018/03/13	2	66.65	1	66.00	66.30	1	9,590	0.01%
2018/03/12	2	67.15	4	66.98	66.60	-2	9,519	-0.02%
2018/03/09	2	69.65	1	69.50	69.40	1	9,414	0.01%
2018/03/08	7	74.39	6	72.90	72.40	1	9,334	0.01%
2018/03/07	14	71.54	93	72.72	72.70	-79	8,991	-0.88%
2018/03/06	2	71.40	36	69.38	69.30	-34	8,905	-0.38%
2018/03/05	6	69.47	8	69.79	69.90	-2	8,961	-0.02%
2018/03/02	5	68.36	5	68.76	68.10	0	8,984	0.00%
2018/03/01	2	70.30	0	0.00	70.80	2	9,006	0.02%
2018/02/27	4	72.18	3	71.27	70.30	1	8,924	0.01%
2018/02/26	0	0.00	5	72.58	72.60	-5	8,835	-0.06%
2018/02/23	10	74.37	8	74.24	72.10	2	8,758	0.02%
2018/02/22	8	73.13	6	72.57	72.50	2	8,743	0.02%
2018/02/21	14	71.97	4	72.00	74.10	10	8,709	0.11%
2018/02/12	3	68.30	6	67.85	67.40	-3	8,591	-0.03%
2018/02/09	17	66.22	17	65.58	66.30	0	8,509	0.00%
2018/02/07	21	67.90	52	68.30	66.00	-31	8,327	-0.37%
2018/02/06	13	64.43	5	64.12	64.70	8	8,225	0.10%
2018/02/05	1	70.60	0	0.00	69.00	1	8,162	0.01%
2018/02/02	17	73.44	2	73.45	74.40	15	8,218	0.18%
2018/02/01	25	74.04	3	72.83	71.70	22	8,375	0.26%
2018/01/31	21	73.41	9	72.91	72.70	12	8,392	0.14%
2018/01/30	4	73.35	3	73.90	74.20	1	8,342	0.01%
2018/01/29	23	75.47	7	73.80	75.00	16	8,311	0.19%
2018/01/25	6	71.77	5.4	72.28	72.80	0.6	8,089	0.01%
2018/01/24	24	71.49	21	69.21	70.30	3	8,017	0.04%
2018/01/23	5	68.30	26	68.10	67.00	-21	7,896	-0.27%
2018/01/22	19	66.93	34	66.53	67.30	-15	7,883	-0.19%
2018/01/19	5	64.84	4	64.90	65.00	1	7,927	0.01%
2018/01/18	1	64.70	7	64.81	64.20	-6	7,966	-0.08%
2018/01/17	24	64.82	3	64.37	65.20	21	8,030	0.26%
2018/01/16	25	64.49	4	65.10	63.00	21	8,226	0.26%
2018/01/15	4	63.55	0	0.00	63.30	4	8,247	0.05%
2018/01/12	3	65.50	3	66.80	65.60	0	8,190	0.00%
2018/01/11	0	0.00	3	67.00	68.00	-3	8,023	-0.04%
2018/01/10	6	62.95	5	63.00	61.90	1	7,768	0.01%
2018/01/09	3	61.77	0	0.00	61.50	3	7,634	0.04%
2018/01/08	33	60.69	0	0.00	61.00	33	7,466	0.44%
2018/01/05	2	57.60	14	57.80	58.20	-12	7,233	-0.17%
2018/01/04	6	56.80	9	57.50	59.20	-3	7,106	-0.04%
2018/01/03	0	0.00	10	54.20	55.30	-10	6,888	-0.15%
2018/01/02	10	52.80	0	0.00	52.80	10	6,782	0.15%