技嘉 (2376)-兆豐-復興券商分點個股進出

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
281.5
漲跌
▲1.5
漲幅
+0.54%
成交量
4,899張
產業
上市電腦週邊類股
1846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－兆豐-復興券商分點個股進出

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

兆豐-復興券商分點個股進出
兆豐-復興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
2024/11/22	0	0.00	1	284.00	281.50	-1	8,063	-0.01%
2024/11/21	1	280.50	51	282.99	280.00	-50	8,053	-0.62%
2024/11/20	2.1	280.62	1	280.50	279.00	1.1	8,019	0.01%
2024/11/19	50	277.00	1	281.00	282.50	49	8,023	0.61%
2024/11/18	3.5	271.93	0	0.00	275.50	3.5	8,023	0.04%
2024/11/15	3	283.50	5	280.40	282.50	-2	7,966	-0.03%
2024/11/14	10	294.00	3	297.50	291.00	7	8,054	0.09%
2024/11/13	3	300.00	8	293.00	300.50	-5	8,294	-0.06%
2024/11/12	3.3	296.24	1	297.00	295.00	2.3	8,330	0.03%
2024/11/11	0	0.00	50	306.00	303.00	-50	8,296	-0.60%
2024/11/08	2	306.50	4.1	306.21	305.50	-2.1	8,338	-0.03%
2024/11/07	1	305.00	4	305.50	304.50	-3	8,370	-0.04%
2024/11/06	1	303.00	4.1	302.57	303.00	-3.1	8,387	-0.04%
2024/11/05	4	291.88	6	292.25	294.00	-2	8,082	-0.02%
2024/11/01	0.1	282.50	2	280.75	282.00	-1.9	7,795	-0.02%
2024/10/29	2	266.00	1	265.00	263.50	1	7,681	0.01%
2024/10/28	22	272.23	1	269.50	271.00	21	7,723	0.27%
2024/10/25	1	272.50	1	274.00	275.00	0	7,812	0.00%
2024/10/24	4.4	273.55	0	0.00	270.00	4.4	7,960	0.05%
2024/10/22	1	273.50	1	272.01	274.00	0	8,029	0.00%
2024/10/21	2	270.00	1	270.00	269.00	1	8,058	0.01%
2024/10/18	1	274.00	0	0.00	267.50	1	8,164	0.01%
2024/10/17	1	274.00	5.3	274.44	270.50	-4.3	8,199	-0.05%
2024/10/16	1	265.50	0	0.00	265.00	1	8,328	0.01%
2024/10/15	0	0.00	2	267.25	268.50	-2	8,397	-0.02%
2024/10/14	1	263.00	0	0.00	264.50	1	8,396	0.01%
2024/10/11	3	266.00	4	265.75	266.00	-1	8,451	-0.01%
2024/10/09	20	266.00	1	268.00	260.50	19	8,505	0.22%
2024/10/08	2	263.00	1	264.50	265.00	1	8,555	0.01%
2024/10/07	1	266.00	0	0.00	268.00	1	8,745	0.01%
2024/10/04	2	262.00	1	266.00	263.00	1	8,893	0.01%
2024/10/01	0.1	263.00	1	263.00	258.00	-1	8,866	-0.01%
2024/09/30	1	263.00	71	261.56	258.50	-70	8,902	-0.79%
2024/09/26	0	0.00	3	263.50	263.50	-3	8,890	-0.03%
2024/09/25	4	265.75	4	267.38	263.00	0	8,852	0.00%
2024/09/24	0.1	262.00	1	262.50	263.00	-1	8,777	-0.01%
2024/09/23	0	0.00	3	261.83	262.00	-3	8,783	-0.03%
2024/09/20	2	256.50	2	258.00	255.00	0	8,774	0.00%
2024/09/19	0	253.00	0	0.00	255.50	0	8,752	0.00%
2024/09/18	1.1	245.36	0	0.00	246.00	1.1	8,769	0.01%
2024/09/12	0	0.00	7.1	252.14	252.50	-7.1	9,157	-0.08%
2024/09/11	4	243.88	3	245.17	242.50	1	9,167	0.01%
2024/09/10	5.1	249.23	2	239.00	239.00	3.1	9,283	0.03%
2024/09/09	4	247.50	2	248.50	249.00	2	9,260	0.02%
2024/09/06	5	247.70	7	249.79	252.50	-2	9,287	-0.02%
2024/09/05	7.1	246.17	3	248.33	242.50	4.1	9,291	0.04%
2024/09/04	6.2	247.23	5.5	247.49	244.50	0.7	9,365	0.01%
2024/09/03	4	256.50	5	258.80	260.50	-1	9,330	-0.01%
2024/09/02	1.3	257.50	0	0.00	255.00	1.3	9,302	0.01%
2024/08/30	2	261.25	4	263.38	261.00	-2	9,327	-0.02%
2024/08/29	3	261.83	2	262.00	262.00	1	9,354	0.01%
2024/08/28	4	266.00	0	0.00	266.50	4	9,369	0.04%
2024/08/27	3	265.17	0	0.00	266.50	3	9,470	0.03%
2024/08/26	2	273.76	3	277.17	267.00	-1	9,455	-0.01%
2024/08/23	1.1	254.56	0	0.00	260.50	1.1	9,369	0.01%
2024/08/21	32	258.13	2	261.00	259.00	30	9,517	0.32%
2024/08/20	1	260.50	2	262.25	262.00	-1	9,532	-0.01%
2024/08/19	25	261.92	4	266.00	262.50	21	9,680	0.22%
2024/08/16	4.3	254.23	24	261.85	265.00	-19.7	9,642	-0.20%
2024/08/15	3	246.83	3	248.67	249.50	0	9,467	0.00%
2024/08/12	0	0.00	30.2	235.51	236.00	-30.2	9,515	-0.32%
2024/08/09	4	233.63	4	231.75	231.50	0	9,614	0.00%
2024/08/08	3	223.00	0	0.00	222.00	3	9,545	0.03%
2024/08/07	2	229.72	2	229.75	234.50	0	9,411	0.00%
2024/08/06	0.1	230.00	0	0.00	227.00	0.1	9,277	0.00%
2024/08/05	53.1	231.29	2.2	232.20	231.00	50.9	9,255	0.55%
2024/08/02	12	263.25	5.3	263.68	262.50	6.7	9,542	0.07%
2024/08/01	0.4	272.75	0	0.00	271.00	0.4	9,663	0.00%
2024/07/31	2	257.75	3	256.00	259.00	-1	9,623	-0.01%
2024/07/30	1	255.01	0	0.00	258.00	1	9,602	0.01%
2024/07/29	167	262.61	3	256.00	256.00	164	9,619	1.71%	大買/鉅額交易
2024/07/26	1	271.00	1	267.50	271.00	0	9,453	0.00%
2024/07/23	1	278.45	0	0.00	280.00	1	9,373	0.01%
2024/07/22	1.2	272.92	2	270.00	272.50	-0.8	9,417	-0.01%
2024/07/19	91.3	277.23	3	278.83	277.50	88.3	9,416	0.94%
2024/07/18	23.1	283.98	3	285.67	283.50	20.1	9,476	0.21%
2024/07/17	12.6	295.09	22	293.57	293.00	-9.4	9,434	-0.10%
2024/07/16	25	303.26	1	305.50	302.50	24	9,320	0.26%
2024/07/15	22.2	305.24	5	304.40	302.00	17.2	9,396	0.18%
2024/07/12	4	310.88	3	313.83	309.00	1	9,404	0.01%
2024/07/11	30.5	315.02	1	315.02	314.00	29.5	9,473	0.31%
2024/07/10	75	315.08	21	314.07	317.00	54	9,545	0.57%
2024/07/09	222.2	317.31	232	317.21	315.00	-9.9	9,638	-0.10%	大買/大賣/
2024/07/08	32.1	310.20	35	314.86	310.00	-2.9	9,590	-0.03%
2024/07/05	7	303.07	0	0.00	301.50	7	9,555	0.07%
2024/07/04	23	303.91	3	304.50	304.00	20	10,026	0.20%
2024/07/02	3	304.83	2	302.00	302.00	1	10,706	0.01%
2024/07/01	3	305.33	2	306.25	306.50	1	10,885	0.01%
2024/06/28	3	305.50	3	307.17	305.50	0	11,133	0.00%
2024/06/26	2	309.51	3	311.00	308.50	-1	11,589	-0.01%
2024/06/25	21	308.88	2	309.00	310.00	19	11,731	0.16%
2024/06/24	2	311.00	3.1	312.05	312.00	-1.1	11,852	-0.01%
2024/06/21	0	311.00	1	310.00	312.00	-1	12,038	-0.01%
2024/06/20	9	313.94	3	318.83	314.50	6	12,300	0.05%
2024/06/19	4	311.75	18	316.78	316.50	-14	12,815	-0.11%
2024/06/18	1	305.50	4	305.50	308.50	-3	12,889	-0.02%
2024/06/17	14.1	307.03	1	307.00	307.00	13.1	13,137	0.10%
2024/06/14	17	311.18	2	316.50	315.00	15	13,216	0.11%
2024/06/13	3	315.50	9	315.78	316.00	-6	13,332	-0.05%
2024/06/12	0	0.00	1	305.00	310.00	-1	13,699	-0.01%
2024/06/11	1.4	305.61	0	0.00	302.50	1.4	13,974	0.01%
2024/06/07	3.1	313.60	0	0.00	309.50	3.1	14,489	0.02%
2024/06/06	3	320.67	1	322.50	317.50	2	14,645	0.01%
2024/06/05	0.1	315.25	0	0.00	318.00	0.1	14,971	0.00%
2024/06/04	2.3	320.26	4	318.00	315.00	-1.7	15,384	-0.01%
2024/06/03	4	324.00	3	327.67	323.50	1	15,524	0.01%
2024/05/31	90.3	320.58	6	321.92	318.00	84.3	15,608	0.54%
2024/05/30	2	327.75	1	329.50	329.00	1	15,731	0.01%
2024/05/29	112	336.30	103	338.73	332.00	9	16,211	0.06%	大買/大賣/
2024/05/28	0	0.00	51	326.45	330.00	-51	16,352	-0.31%
2024/05/27	51	321.02	6	323.00	324.00	45	16,522	0.27%
2024/05/24	6	318.00	0.2	319.00	319.00	5.9	16,697	0.04%
2024/05/23	2	317.00	0	0.00	317.00	2	16,910	0.01%
2024/05/22	3	328.50	0	0.00	328.50	3	17,111	0.02%
2024/05/21	3	329.83	1.2	329.94	330.00	1.8	17,541	0.01%
2024/05/20	8	327.38	5	327.10	325.00	3	17,657	0.02%
2024/05/17	8	323.69	2	324.25	322.50	6	17,899	0.03%
2024/05/16	2	314.50	2	316.75	314.50	0	17,937	0.00%
2024/05/15	14	313.25	12	312.71	311.00	2	18,425	0.01%
2024/05/14	0.2	314.25	1	318.87	320.00	-0.8	18,814	0.00%
2024/05/13	154	313.41	150	310.13	313.00	4	19,032	0.02%	大買/大賣/
2024/05/10	1	303.50	1.1	305.95	307.00	-0.1	19,496	0.00%
2024/05/09	1	311.00	0	0.00	310.00	1	19,704	0.01%
2024/05/08	5	312.64	13	316.31	311.50	-8	19,933	-0.04%
2024/05/07	11	296.14	13.2	300.35	312.00	-2.2	20,004	-0.01%
2024/05/06	2	291.75	2	294.75	292.00	0	19,941	0.00%
2024/05/03	5.1	290.36	0	0.00	286.00	5.1	20,066	0.03%
2024/05/02	1.2	289.58	0	0.00	288.50	1.2	20,359	0.01%
2024/04/29	0	0.00	4.1	300.25	301.00	-4.1	20,774	-0.02%
2024/04/26	1.1	295.52	1	298.50	295.50	0.1	21,500	0.00%
2024/04/25	1	292.00	0	0.00	290.50	1	21,841	0.00%
2024/04/24	4	295.00	0	0.00	299.50	4	21,890	0.02%
2024/04/23	0	0.00	0.1	282.00	281.00	-0.1	21,915	0.00%
2024/04/22	1	282.50	0	0.00	282.50	1	21,890	0.00%
2024/04/19	1.5	295.53	5.1	293.89	292.50	-3.6	21,857	-0.02%
2024/04/18	0.1	303.50	0	0.00	302.00	0.1	21,884	0.00%
2024/04/17	1.1	302.55	1	308.00	308.00	0.1	22,149	0.00%
2024/04/16	5.1	303.82	4	303.25	302.00	1.1	22,111	0.00%
2024/04/15	0.3	306.50	1	308.00	302.00	-0.7	22,218	0.00%
2024/04/12	2	328.50	1	324.50	318.00	1	22,071	0.00%
2024/04/11	3	318.50	1	318.56	320.50	2	22,015	0.01%
2024/04/10	7	331.64	7	343.36	320.00	0	21,964	0.00%
2024/04/09	9	336.11	267	334.08	335.00	-258	21,664	-1.19%	大賣/鉅額交易
2024/04/08	6.2	335.84	3	331.15	340.00	3.1	21,721	0.01%
2024/04/03	10	315.65	6	318.42	317.50	4	21,494	0.02%
2024/04/02	5	315.00	1	317.00	317.00	4	21,370	0.02%
2024/04/01	1	318.00	0	320.00	318.50	1	21,222	0.00%
2024/03/29	1	316.06	7	317.71	316.00	-6	21,146	-0.03%
2024/03/28	0	0.00	3	312.94	313.00	-3	20,885	-0.01%
2024/03/27	0	0.00	0.2	309.50	310.00	-0.2	20,888	0.00%
2024/03/26	2	305.25	0	0.00	304.50	2	20,952	0.01%
2024/03/25	1	310.00	1	310.50	306.00	0	20,978	0.00%
2024/03/22	53	301.47	2	301.50	303.00	51	21,011	0.24%
2024/03/21	3	290.52	1	299.50	291.00	2	20,568	0.01%
2024/03/20	3.2	299.21	3	300.01	295.00	0.1	20,540	0.00%
2024/03/19	10.1	308.40	1	306.00	305.00	9.1	20,591	0.04%
2024/03/18	5	306.50	0	0.00	310.50	5	20,605	0.02%
2024/03/15	56.1	312.20	4	315.72	313.00	52	20,670	0.25%
2024/03/14	3.2	320.11	40	319.11	317.50	-36.8	20,584	-0.18%
2024/03/13	11.1	328.69	11	339.14	328.00	0.1	20,968	0.00%
2024/03/12	10	356.96	7	358.50	355.00	3	20,947	0.01%
2024/03/11	12	368.21	7.1	369.98	360.00	5	21,071	0.02%
2024/03/08	204	374.32	56	354.58	358.00	148	20,879	0.71%	大買/鉅額交易
2024/03/07	0	0.00	8	360.63	359.00	-8	20,680	-0.04%
2024/03/06	21	363.62	22.2	364.86	362.50	-1.2	20,673	-0.01%
2024/03/05	5	364.30	3	360.50	361.50	2	20,875	0.01%
2024/03/04	14.1	366.79	302.2	376.05	354.50	-288.1	20,978	-1.37%	大賣/鉅額交易
2024/03/01	21.3	357.29	75.1	353.87	361.00	-53.8	20,553	-0.26%
2024/02/29	159	341.81	154	343.50	345.00	5	20,268	0.02%	大買/大賣/
2024/02/27	103.3	335.86	2	332.72	334.00	101.3	20,072	0.50%	大買/鉅額交易
2024/02/26	6.3	336.16	3	337.67	335.00	3.3	20,034	0.02%
2024/02/23	69.1	353.29	18	353.64	342.50	51.1	20,105	0.25%
2024/02/22	71	357.29	14	362.14	347.00	57	20,284	0.28%
2024/02/21	17.2	347.58	155	347.70	347.50	-137.8	19,874	-0.69%	大賣/鉅額交易
2024/02/20	25.2	352.63	23	357.33	357.00	2.2	19,790	0.01%
2024/02/19	6	370.08	111	366.76	366.50	-105	19,592	-0.54%	大賣/鉅額交易
2024/02/16	22	379.14	62.1	378.75	381.00	-40.1	19,637	-0.20%
2024/02/15	159.1	369.95	45	368.64	370.50	114.1	19,260	0.59%	大買/鉅額交易
2024/02/05	50	341.50	2	333.00	337.00	48	18,948	0.25%
2024/02/02	274	332.86	62.1	329.75	333.00	212	18,947	1.12%	大買/鉅額交易
2024/02/01	12	307.46	5	309.00	313.50	7	18,987	0.04%
2024/01/31	4	304.25	12	308.54	309.00	-8	19,098	-0.04%
2024/01/30	15	304.80	8.8	303.28	305.00	6.2	19,085	0.03%
2024/01/29	0	0.00	1	294.50	295.00	-1	19,111	-0.01%
2024/01/26	0	0.00	1	288.50	284.00	-1	19,311	-0.01%
2024/01/25	0	0.00	1	295.00	292.00	-1	19,532	-0.01%
2024/01/24	7	294.07	5	295.00	293.50	2	19,400	0.01%
2024/01/23	9	291.33	3	292.67	291.00	6	19,559	0.03%
2024/01/22	3	288.67	26.1	290.79	297.50	-23.1	19,345	-0.12%
2024/01/19	11	268.77	26.1	267.67	270.50	-15.1	18,793	-0.08%
2024/01/18	3	255.00	0	0.00	256.00	3	18,715	0.02%
2024/01/17	5	258.50	0.4	258.50	257.00	4.7	18,829	0.02%
2024/01/16	3	261.50	1	261.50	261.50	2	18,890	0.01%
2024/01/15	1	261.50	1	260.50	260.50	0	19,056	0.00%
2024/01/12	1	262.50	1	263.00	262.00	0	19,319	0.00%
2024/01/11	55	249.15	87	253.56	263.00	-32	19,423	-0.16%
2024/01/10	5	247.60	0	0.00	247.50	5	19,718	0.03%
2024/01/09	79	250.99	93	252.05	252.00	-14	19,960	-0.07%
2024/01/08	2	243.75	1	242.50	241.50	1	19,988	0.01%
2024/01/05	1	242.50	1	246.50	243.00	0	20,430	0.00%
2024/01/03	11	249.55	1	247.00	247.50	10	21,367	0.05%
2024/01/02	32	251.72	2	255.00	255.00	30	21,383	0.14%
2023/12/29	6	265.08	12	269.38	266.00	-6	21,203	-0.03%
2023/12/26	1	263.00	0	0.00	264.00	1	21,804	0.00%
2023/12/22	0	0.00	1	263.50	259.00	-1	22,547	0.00%
2023/12/21	1	263.00	1	263.00	262.00	0	22,777	0.00%
2023/12/20	1	261.50	2	262.25	261.50	-1	23,024	0.00%
2023/12/18	0	0.00	15	256.33	255.50	-15	23,623	-0.06%
2023/12/15	5	260.50	0	0.00	254.00	5	24,052	0.02%
2023/12/14	23	258.46	20	256.58	257.50	3	24,102	0.01%
2023/12/13	2	254.74	0	0.00	250.00	2	24,239	0.01%
2023/12/12	1	251.50	1	252.00	250.50	0	24,357	0.00%
2023/12/11	12	252.88	6	257.17	251.50	6	24,544	0.02%
2023/12/08	9	267.06	9	266.17	258.50	0	24,567	0.00%
2023/12/07	6	250.58	19	245.82	259.50	-13	24,442	-0.05%
2023/12/06	14	243.43	47	242.87	243.50	-33	24,601	-0.13%
2023/12/05	3	231.50	4	230.88	228.50	-1	24,768	0.00%
2023/12/04	43	240.95	2	238.75	236.00	41	25,017	0.16%
2023/12/01	0	0.00	2	247.50	246.00	-2	25,087	-0.01%
2023/11/30	4.1	246.77	45	249.44	250.00	-41	25,309	-0.16%
2023/11/29	3	240.67	12.2	241.85	243.50	-9.2	25,290	-0.04%
2023/11/28	1	234.50	0	0.00	235.00	1	25,443	0.00%
2023/11/27	101	229.98	102	230.03	230.00	-1	26,463	0.00%	大買/大賣/
2023/11/24	1	235.00	0	0.00	232.00	1	26,978	0.00%
2023/11/22	312	233.91	310	234.09	233.50	2	27,809	0.01%	大買/大賣/
2023/11/21	17	242.65	8.2	243.45	244.00	8.8	27,996	0.03%
2023/11/20	44	232.97	1	233.00	233.00	43	28,514	0.15%
2023/11/17	1	232.00	0	0.00	230.50	1	28,784	0.00%
2023/11/16	4	233.63	0	0.00	233.00	4	29,414	0.01%
2023/11/15	1	234.00	46	235.03	228.50	-45	29,340	-0.15%
2023/11/14	1	226.50	4	228.88	229.50	-3	29,350	-0.01%
2023/11/13	4	230.00	1	227.50	225.50	3	29,605	0.01%
2023/11/10	6	227.42	4	225.38	230.50	2	29,695	0.01%
2023/11/09	133	229.89	146	227.80	231.00	-13	29,822	-0.04%	大買/大賣/
2023/11/08	120	222.86	107	223.25	224.50	13	29,683	0.04%	大買/大賣/
2023/11/07	1	217.00	1	219.50	220.50	0	29,783	0.00%
2023/11/06	111	214.07	112	215.21	220.00	-1	30,121	0.00%	大買/大賣/
2023/11/03	57	222.55	12	223.46	220.50	45	30,274	0.15%
2023/11/02	3	228.17	3	231.50	226.50	0	30,540	0.00%
2023/11/01	10	217.45	12	218.33	221.00	-2	30,490	-0.01%
2023/10/31	7	226.07	4	228.00	217.50	3	30,708	0.01%
2023/10/27	2	236.50	2	235.75	235.50	0	30,856	0.00%
2023/10/26	10.2	232.98	7	234.00	232.00	3.2	31,051	0.01%
2023/10/25	1	245.00	7	247.71	245.50	-6	31,115	-0.02%
2023/10/24	4	240.38	11	244.68	247.00	-7	31,257	-0.02%
2023/10/23	3	243.17	1	243.50	239.00	2	31,608	0.01%
2023/10/20	9	237.44	8	241.06	241.50	1	32,203	0.00%
2023/10/19	6	243.33	1	247.00	243.00	5	32,573	0.02%
2023/10/18	109.4	253.85	106	253.67	246.00	3.4	33,002	0.01%	大買/大賣/
2023/10/17	103	268.88	102	269.95	261.50	1	32,569	0.00%	大買/大賣/
2023/10/16	102	267.03	103	267.14	265.50	-1	32,685	0.00%	大買/大賣/
2023/10/13	227	275.28	202	277.21	271.00	25	33,080	0.08%	大買/大賣/
2023/10/12	17	282.56	24	283.60	284.50	-7	32,909	-0.02%
2023/10/11	17.1	290.09	9	292.72	274.00	8.1	33,130	0.02%
2023/10/06	1	294.00	4	292.38	289.50	-3	33,267	-0.01%
2023/10/04	2	289.00	0	0.00	287.50	2	33,823	0.01%
2023/10/03	1	292.00	19	292.00	290.00	-18	34,036	-0.05%
2023/10/02	5	293.80	39	294.32	290.00	-34	34,069	-0.10%
2023/09/28	14.1	283.84	4	289.75	281.50	10.1	33,874	0.03%
2023/09/27	4	282.25	1	280.50	284.50	3	33,745	0.01%
2023/09/26	6	279.00	33	281.09	275.50	-27	33,843	-0.08%
2023/09/25	24	274.58	2	275.00	274.50	22	33,822	0.07%
2023/09/22	5	270.80	35.1	276.70	279.00	-30.1	33,668	-0.09%
2023/09/21	4	264.00	11.1	264.58	268.50	-7.1	33,359	-0.02%
2023/09/20	7.2	264.41	11	265.14	263.50	-3.8	33,008	-0.01%
2023/09/19	5.3	257.99	4	255.88	253.50	1.3	32,760	0.00%
2023/09/18	29	260.33	6	262.83	260.00	23	32,765	0.07%
2023/09/15	35	273.89	3	275.50	271.50	32	32,493	0.10%
2023/09/14	2	275.00	39	280.95	278.00	-37	32,446	-0.11%
2023/09/13	19	266.98	4	267.50	267.50	15	32,186	0.05%
2023/09/12	29.1	273.22	2	273.00	270.50	27.1	32,289	0.08%
2023/09/11	34.3	289.80	3	292.17	279.50	31.3	32,135	0.10%
2023/09/08	10.6	313.26	4	313.63	307.50	6.6	31,678	0.02%
2023/09/07	1	308.50	5	312.00	314.50	-4	31,645	-0.01%
2023/09/06	5.1	307.70	0	0.00	306.50	5.1	31,971	0.02%
2023/09/05	113	317.87	108	319.54	311.00	5	32,151	0.02%	大買/大賣/
2023/09/04	17	315.50	3	317.33	316.00	14	31,990	0.04%
2023/09/01	9.1	336.60	9	330.17	323.00	0.1	32,027	0.00%
2023/08/31	54	345.73	16	350.63	341.00	38	31,778	0.12%
2023/08/30	22	365.16	15.1	364.63	354.00	7	31,011	0.02%
2023/08/29	2	353.75	0	0.00	354.00	2	31,023	0.01%
2023/08/28	3	339.17	8	346.81	345.00	-5	30,750	-0.02%
2023/08/25	21.1	349.15	17	344.68	342.50	4.1	30,385	0.01%
2023/08/24	51	350.50	108.1	357.82	354.00	-57.1	30,075	-0.19%	大賣/
2023/08/23	46	330.12	0	0.00	334.50	46	29,494	0.16%
2023/08/22	0	0.00	86	332.75	335.50	-86	30,070	-0.29%
2023/08/18	60	320.38	1	321.00	312.00	59	29,911	0.20%
2023/08/17	31	328.71	31	337.16	331.00	0	29,649	0.00%
2023/08/16	6	316.58	21	330.43	334.50	-15	29,316	-0.05%
2023/08/15	4	314.84	3	313.50	316.00	1	29,189	0.00%
2023/08/14	16	294.66	17	294.59	296.00	-1	29,144	0.00%
2023/08/11	90	302.12	100	301.76	300.50	-10	29,103	-0.03%
2023/08/10	16.1	298.08	10	296.00	296.00	6.1	28,971	0.02%
2023/08/09	52.1	329.23	65	343.58	328.50	-12.9	28,392	-0.05%
2023/08/08	66.1	334.33	22.1	345.07	333.50	44	27,833	0.16%
2023/08/07	7	330.57	16.1	331.87	336.50	-9.1	27,317	-0.03%
2023/08/04	1	289.50	14	303.46	306.00	-13	27,098	-0.05%
2023/08/02	13.2	299.76	0	0.00	297.00	13.2	26,783	0.05%
2023/08/01	0	0.00	10	324.00	319.00	-10	26,423	-0.04%
2023/07/31	42	332.30	2	322.00	314.00	40	26,171	0.15%
2023/07/28	7	340.50	9	344.06	347.50	-2	25,871	-0.01%
2023/07/27	2	329.50	2	346.00	332.00	0	25,518	0.00%
2023/07/26	34	340.57	37	339.11	333.00	-3	25,212	-0.01%
2023/07/25	9.6	362.12	2	372.75	352.50	7.6	24,586	0.03%
2023/07/24	1.5	344.67	5	342.50	354.50	-3.5	23,766	-0.01%
2023/07/21	10	305.85	12	308.79	322.50	-2	23,010	-0.01%
2023/07/20	3	305.00	25	305.00	305.00	-22	22,300	-0.10%
2023/07/19	27	300.80	7	315.57	298.50	20	22,068	0.09%
2023/07/18	13	299.88	142	304.01	312.50	-129	21,625	-0.60%	大賣/鉅額交易
2023/07/17	75.1	294.41	24	303.02	293.50	51.1	20,944	0.24%
2023/07/14	59	294.13	21	296.90	296.00	38	20,668	0.18%
2023/07/13	79	306.99	46	321.28	295.50	33	20,034	0.16%
2023/07/12	49	302.20	30.1	300.27	304.00	18.9	19,203	0.10%
2023/07/11	27	280.04	26	277.79	276.50	1	18,647	0.01%
2023/07/10	3	272.00	17	267.47	273.50	-14	18,304	-0.08%
2023/07/07	17	259.09	17	265.03	261.00	0	17,909	0.00%
2023/07/06	19	264.47	19	265.16	264.00	0	17,667	0.00%
2023/07/05	30	261.85	22	266.82	265.00	8	17,349	0.05%
2023/07/04	8	254.50	18.1	258.75	272.50	-10.1	16,996	-0.06%
2023/07/03	97	251.81	101.1	253.12	248.00	-4.1	16,641	-0.02%	大賣/
2023/06/30	0	0.00	18	239.97	243.50	-18	16,329	-0.11%
2023/06/29	3	232.82	8	232.81	233.00	-5	16,120	-0.03%
2023/06/28	10	228.76	1	232.00	227.00	9	15,875	0.06%
2023/06/27	12	237.45	3	234.33	233.00	9	15,635	0.06%
2023/06/26	37	251.24	28	248.29	243.50	9	15,298	0.06%
2023/06/21	32	255.91	32	259.69	260.00	0	15,061	0.00%
2023/06/20	33	251.30	45	255.82	256.00	-12	14,909	-0.08%
2023/06/19	22	249.91	2	250.50	252.50	20	14,742	0.14%
2023/06/16	3	256.83	3	256.67	254.50	0	14,558	0.00%
2023/06/15	12	243.17	39	248.88	246.00	-27	14,123	-0.19%
2023/06/14	37	241.68	11	245.50	242.50	26	13,790	0.19%
2023/06/13	16	240.13	36	245.63	245.00	-20	13,545	-0.15%
2023/06/12	43.1	246.65	22	249.41	243.00	21.1	13,144	0.16%
2023/06/09	0.1	236.00	6.1	231.11	240.50	-6	12,421	-0.05%
2023/06/08	6	220.58	0	0.00	219.00	6	11,937	0.05%
2023/06/07	12	222.29	27	218.11	224.50	-15	11,744	-0.13%
2023/06/06	15	210.33	4	210.25	209.00	11	11,416	0.10%
2023/06/05	7	200.29	7.4	205.37	211.50	-0.4	11,220	0.00%
2023/06/02	47	208.19	54	205.71	203.00	-7	10,857	-0.06%
2023/06/01	3	187.50	1	185.50	190.50	2	10,204	0.02%
2023/05/31	0	0.00	11	186.32	186.50	-11	9,895	-0.11%
2023/05/30	12	182.88	1	180.50	184.50	11	9,695	0.11%
2023/05/29	5	184.20	7	185.43	186.00	-2	9,462	-0.02%
2023/05/26	15	190.37	11	188.68	185.00	4	9,012	0.04%
2023/05/25	2	178.75	15	181.30	180.00	-13	8,182	-0.16%
2023/05/24	2	163.50	6	164.75	165.00	-4	7,686	-0.05%
2023/05/23	0	0.00	1	161.00	160.00	-1	7,391	-0.01%
2023/05/22	107	163.31	100	161.00	161.50	7	7,261	0.10%	大買/
2023/05/19	3	161.00	2	162.75	164.00	1	7,143	0.01%
2023/05/18	1	158.50	4	157.63	159.50	-3	6,904	-0.04%
2023/05/17	2	147.50	6	148.33	149.50	-4	6,508	-0.06%
2023/05/16	3	145.00	3	144.50	144.50	0	6,089	0.00%
2023/05/12	0	0.00	0.3	139.50	139.00	-0.3	5,663	-0.01%
2023/05/11	0	0.00	5.5	141.37	141.00	-5.5	5,621	-0.10%
2023/05/10	2	136.00	2	137.75	139.50	0	5,636	0.00%
2023/05/09	0	0.00	18	138.81	139.00	-18	5,615	-0.32%
2023/05/05	0	0.00	10	137.50	137.00	-10	5,671	-0.18%
2023/05/04	1	136.00	25	136.44	136.00	-24	5,687	-0.42%
2023/05/02	0	0.00	16	134.50	135.00	-16	5,777	-0.28%
2023/04/28	10	131.75	0	0.00	131.00	10	5,875	0.17%
2023/04/26	1	129.00	0	0.00	129.00	1	5,943	0.02%
2023/04/25	1	131.00	1	131.50	129.00	0	5,983	0.00%
2023/04/21	5	132.50	0	0.00	132.00	5	6,020	0.08%
2023/04/18	0	0.00	14	136.36	135.50	-14	6,115	-0.23%
2023/04/17	6	135.67	25	136.00	135.00	-19	6,169	-0.31%
2023/04/14	0	0.00	6	134.58	134.50	-6	6,224	-0.10%
2023/04/13	30	132.75	0	0.00	132.00	30	6,302	0.48%
2023/04/11	22	135.89	0	0.00	135.50	22	6,291	0.35%
2023/04/07	30	134.50	0	0.00	134.00	30	6,227	0.48%
2023/04/06	0	0.00	3.4	137.33	138.00	-3.4	6,239	-0.05%
2023/03/24	1	129.00	0	0.00	129.00	1	6,994	0.01%
2023/03/23	0	0.00	4	125.13	126.00	-4	7,530	-0.05%
2023/03/22	1	123.00	0	0.00	123.50	1	7,667	0.01%
2023/03/16	1	120.00	0	0.00	119.50	1	7,638	0.01%
2023/02/24	0	0.00	1	123.50	119.00	-1	8,196	-0.01%
2023/02/23	1	121.50	1	121.00	120.50	0	8,349	0.00%
2023/02/21	1	115.50	2	116.00	116.50	-1	8,830	-0.01%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	0	0.00	1	117.50	117.50	-1	9,090	-0.01%
2023/02/16	2	120.75	0	0.00	121.00	2	9,203	0.02%
2023/02/10	0	0.00	1	117.50	117.00	-1	9,518	-0.01%
2023/02/09	1	117.50	0	0.00	117.00	1	9,760	0.01%
2023/02/08	2	120.50	0	0.00	120.00	2	9,879	0.02%
2023/02/07	0	0.00	2	118.25	119.50	-2	9,880	-0.02%
2023/02/03	1	115.50	1	114.50	114.50	0	9,695	0.00%
2023/02/02	1	117.00	1	118.00	118.00	0	9,613	0.00%
2023/01/31	1	116.50	0	0.00	115.50	1	9,642	0.01%
2023/01/30	1	118.00	5	119.30	119.50	-4	9,570	-0.04%
2023/01/17	0	0.00	2	114.25	114.00	-2	9,451	-0.02%
2023/01/16	1	113.50	0	0.00	113.50	1	9,558	0.01%
2023/01/12	2	113.50	1	114.00	114.00	1	9,710	0.01%
2023/01/11	0	0.00	1	114.50	114.50	-1	10,011	-0.01%
2023/01/09	0	0.00	1	113.00	113.50	-1	10,464	-0.01%
2023/01/06	0	0.00	1	112.00	112.00	-1	10,450	-0.01%
2023/01/05	1	111.00	1	110.50	110.50	0	10,448	0.00%
2023/01/03	1	110.00	7.1	110.13	111.00	-6.1	10,354	-0.06%
2022/12/30	1	107.00	0	0.00	106.50	1	10,334	0.01%
2022/12/29	0	0.00	10	108.00	107.50	-10	10,358	-0.10%
2022/12/26	0.1	105.50	0	0.00	105.00	0.1	10,496	0.00%
2022/12/23	1	106.00	0	0.00	106.50	1	10,489	0.01%
2022/12/20	1	101.00	2	102.75	100.00	-1	10,440	-0.01%
2022/12/16	13	107.54	2	108.00	107.00	11	10,187	0.11%
2022/12/15	9	114.28	42	115.77	114.00	-33	9,893	-0.33%
2022/12/09	1	103.00	5	102.50	102.50	-4	9,695	-0.04%
2022/12/08	6	101.33	6	102.42	102.50	0	9,983	0.00%
2022/12/07	3	101.50	3	101.00	101.00	0	10,046	0.00%
2022/12/06	13	107.08	1	103.50	103.50	12	10,246	0.12%
2022/12/05	3	109.33	1	108.00	108.00	2	10,310	0.02%
2022/12/02	20	111.00	0	0.00	111.00	20	10,365	0.19%
2022/12/01	1	112.50	3	112.17	112.50	-2	10,376	-0.02%
2022/11/30	3	110.17	0	0.00	108.00	3	10,259	0.03%
2022/11/29	0	0.00	1	108.00	108.00	-1	10,182	-0.01%
2022/11/28	1	109.00	0	0.00	108.50	1	10,151	0.01%
2022/11/25	3	110.67	1	108.00	107.50	2	10,102	0.02%
2022/11/22	1	106.50	2	106.75	107.00	-1	9,772	-0.01%
2022/11/21	3	108.50	0	0.00	108.00	3	9,725	0.03%
2022/11/18	0	0.00	1	112.50	113.00	-1	9,512	-0.01%
2022/11/17	3	105.50	3	107.00	107.00	0	9,089	0.00%
2022/11/16	4	101.75	9	104.28	104.00	-5	8,886	-0.06%
2022/11/15	5	99.04	1	99.50	99.00	4	8,682	0.05%
2022/11/14	6	99.07	5	100.36	100.50	1	8,649	0.01%
2022/11/09	0	0.00	5	102.00	102.50	-5	8,495	-0.06%
2022/11/07	1	99.90	12	101.21	102.00	-11	8,528	-0.13%
2022/11/04	1	96.20	0	0.00	96.80	1	8,287	0.01%
2022/11/03	0	0.00	14	94.84	95.10	-14	8,107	-0.17%
2022/11/02	1	90.80	1	92.50	92.50	0	7,989	0.00%
2022/11/01	3	91.50	2	91.80	91.50	1	7,996	0.01%
2022/10/31	0	0.00	3	92.40	92.50	-3	8,003	-0.04%
2022/10/26	0	0.00	1	92.00	91.30	-1	8,133	-0.01%
2022/10/24	0	0.00	1	92.90	90.00	-1	8,135	-0.01%
2022/10/21	1	90.10	1	88.60	90.30	0	8,075	0.00%
2022/10/20	2	89.20	0	0.00	90.00	2	8,092	0.02%
2022/10/19	28	90.94	49	89.56	91.60	-21	8,056	-0.26%
2022/10/18	42.5	90.09	24	88.53	89.30	18.5	7,844	0.24%
2022/10/14	1	84.00	0	0.00	82.10	1	7,581	0.01%
2022/10/13	0	0.00	35	83.28	82.90	-35	7,723	-0.45%
2022/10/12	1	82.60	1	83.00	82.70	0	7,919	0.00%
2022/10/07	3	84.90	0	0.00	84.80	3	7,914	0.04%
2022/10/06	1	89.40	0	0.00	89.00	1	7,802	0.01%
2022/10/05	1	91.50	1	91.10	90.60	0	7,777	0.00%
2022/10/04	0	0.00	3	91.03	90.70	-3	7,749	-0.04%
2022/09/30	16	88.09	0	0.00	88.30	16	7,713	0.21%
2022/09/29	5	89.14	4	89.90	88.90	1	7,691	0.01%
2022/09/26	23	90.83	0	0.00	89.20	23	7,668	0.30%
2022/09/23	30	93.36	23	92.23	92.20	7	7,904	0.09%
2022/09/22	1	90.90	6	92.20	93.00	-5	7,956	-0.06%
2022/09/21	0	0.00	10	90.00	90.00	-10	7,830	-0.13%
2022/09/20	4	93.40	0	0.00	93.20	4	7,646	0.05%
2022/09/19	0	0.00	4	95.45	95.30	-4	7,475	-0.05%
2022/09/16	3	94.93	1	96.60	93.70	2	7,292	0.03%
2022/09/15	4	95.18	57	94.78	95.50	-53	7,172	-0.74%
2022/09/14	64	91.85	10	91.00	91.00	54	6,920	0.78%
2022/09/13	10	95.00	1	93.60	92.90	9	6,768	0.13%
2022/09/12	3	90.33	1	91.60	91.10	2	6,573	0.03%
2022/09/08	0	0.00	5	85.26	86.20	-5	6,484	-0.08%
2022/09/05	1	83.70	1	84.20	83.50	0	6,663	0.00%
2022/09/01	1	84.00	0	0.00	83.90	1	6,762	0.01%
2022/08/31	0	0.00	5	84.74	85.90	-5	6,740	-0.07%
2022/08/29	0	0.00	0.2	84.70	84.80	-0.2	6,829	0.00%
2022/08/26	0	0.00	2	86.80	87.00	-2	6,799	-0.03%
2022/08/25	1	85.30	0	0.00	85.70	1	6,768	0.01%
2022/08/24	0	0.00	5	83.50	83.50	-5	6,749	-0.07%
2022/08/23	1	83.30	1	83.70	83.50	0	6,791	0.00%
2022/08/19	2	87.20	0	0.00	87.10	2	6,903	0.03%
2022/08/18	35	86.10	83	86.91	86.90	-48	6,890	-0.70%
2022/08/17	25	84.32	1	85.30	85.30	24	6,838	0.35%
2022/08/16	21.2	83.76	0	0.00	83.60	21.2	6,825	0.31%
2022/08/15	4	85.10	4	85.35	85.20	0	6,797	0.00%
2022/08/12	6	81.60	9	82.21	82.80	-3	6,669	-0.04%
2022/08/11	5	80.50	0	0.00	80.30	5	6,549	0.08%
2022/08/04	1.2	80.38	0	0.00	79.60	1.2	6,598	0.02%
2022/08/02	1	92.50	1	92.20	92.20	0	6,427	0.00%
2022/08/01	1	91.80	2.2	92.77	93.30	-1.2	6,343	-0.02%
2022/07/29	3	91.63	1	91.50	91.40	2	6,304	0.03%
2022/07/28	1	90.90	0	0.00	90.70	1	6,307	0.02%
2022/07/27	1	90.10	1	90.90	91.00	0	6,285	0.00%
2022/07/26	0.2	90.40	0	0.00	89.80	0.2	6,222	0.00%
2022/07/25	1	94.10	3	93.47	94.00	-2	6,130	-0.03%
2022/07/21	1.3	97.62	1	97.90	97.90	0.3	5,927	0.01%
2022/07/20	5.6	96.21	3	96.23	96.80	2.6	5,880	0.04%
2022/07/19	4	94.15	1	93.10	93.80	3	5,812	0.05%
2022/07/18	0	0.00	1	91.40	91.80	-1	5,674	-0.02%
2022/07/12	0.8	83.90	0	0.00	83.40	0.8	5,872	0.01%
2022/07/08	0.1	88.40	0	0.00	89.30	0.1	5,914	0.00%
2022/07/06	0.1	87.25	0	0.00	86.00	0.1	6,044	0.00%
2022/07/05	0	0.00	1	85.20	86.20	-1	6,044	-0.02%
2022/07/04	0.1	82.70	0	0.00	83.40	0.1	6,076	0.00%
2022/07/01	2	84.05	0	0.00	81.50	2	6,107	0.03%
2022/06/23	0.2	93.20	1	93.00	92.30	-0.8	5,883	-0.01%
2022/06/20	2	94.95	3	94.50	93.90	-1	5,958	-0.02%
2022/06/17	2	98.00	4	97.40	98.00	-2	6,056	-0.03%
2022/06/16	1	99.00	2	100.40	98.80	-1	6,177	-0.02%
2022/06/15	2	102.00	0	0.00	100.00	2	6,163	0.03%
2022/06/13	1	105.50	0	0.00	106.00	1	6,167	0.02%
2022/06/09	1	114.00	0	0.00	114.00	1	6,453	0.02%
2022/06/08	1	116.00	1	115.00	114.50	0	6,731	0.00%
2022/06/02	0.2	111.50	0	0.00	110.50	0.2	7,007	0.00%
2022/06/01	0	0.00	10	112.50	112.50	-10	7,227	-0.14%
2022/05/31	5	112.50	6	113.08	113.00	-1	7,306	-0.01%
2022/05/30	2	110.50	3	112.50	112.50	-1	7,376	-0.01%
2022/05/27	0	0.00	1	109.00	108.00	-1	7,348	-0.01%
2022/05/23	1	106.00	1	105.50	105.50	0	7,936	0.00%
2022/05/19	2	109.00	0	0.00	109.00	2	8,269	0.02%
2022/05/18	0	0.00	1	111.00	110.50	-1	8,338	-0.01%
2022/05/17	1	108.50	0	0.00	108.50	1	8,414	0.01%
2022/05/16	5	109.50	2	111.50	107.50	3	8,507	0.04%
2022/05/13	0	0.00	2	108.00	108.00	-2	8,587	-0.02%
2022/05/12	0.5	107.00	0	0.00	105.50	0.5	8,662	0.01%
2022/05/11	1	107.00	0	0.00	106.00	1	8,893	0.01%
2022/05/09	1	110.50	120	109.50	110.00	-119	9,013	-1.32%	大賣/鉅額交易
2022/05/05	1	115.00	1	117.50	114.50	0	9,365	0.00%
2022/04/21	1	115.00	0	0.00	113.50	1	9,544	0.01%
2022/04/15	0	0.00	6	113.58	112.50	-6	9,847	-0.06%
2022/04/14	0.1	116.00	0	0.00	114.50	0.1	10,028	0.00%
2022/04/13	2	116.00	0	0.00	116.00	2	10,073	0.02%
2022/04/12	23	116.43	0	0.00	117.00	23	10,092	0.23%
2022/04/11	1	119.50	0	0.00	119.50	1	10,188	0.01%
2022/04/08	2	121.50	0.2	122.50	122.50	1.8	10,174	0.02%
2022/04/07	3.2	124.92	200	123.00	122.50	-196.8	10,113	-1.95%	大賣/鉅額交易
2022/04/06	0.1	128.00	0	0.00	127.50	0.1	10,048	0.00%
2022/03/31	5	129.50	4	130.00	130.00	1	10,067	0.01%
2022/03/30	6	131.33	6.2	130.29	130.00	-0.2	10,111	0.00%
2022/03/29	5	131.00	6	131.17	131.00	-1	10,208	-0.01%
2022/03/28	5	129.70	4	131.00	131.50	1	10,345	0.01%
2022/03/24	1	129.00	1	130.00	129.50	0	10,745	0.00%
2022/03/23	0	0.00	1	129.50	129.00	-1	10,883	-0.01%
2022/03/22	2.2	126.60	6	126.58	128.50	-3.8	11,334	-0.03%
2022/03/21	9	132.00	0	0.00	131.00	9	11,369	0.08%
2022/03/18	0.1	129.00	0	0.00	130.50	0.1	11,535	0.00%
2022/03/17	1.1	130.05	2	132.00	130.50	-0.9	12,011	-0.01%
2022/03/16	1	127.50	0	0.00	127.00	1	12,303	0.01%
2022/03/15	3.2	128.02	1	129.00	126.00	2.2	12,771	0.02%
2022/03/14	6.4	129.77	1	129.00	130.50	5.4	13,145	0.04%
2022/03/11	56	132.18	1	132.00	133.00	55	13,092	0.42%
2022/03/10	0.1	140.00	1	139.00	138.50	-0.9	13,162	-0.01%
2022/03/09	4	135.63	2	138.00	136.00	2	13,254	0.02%
2022/03/08	1	135.50	12	135.92	135.50	-11	13,304	-0.08%
2022/03/07	6.2	141.16	0	0.00	139.50	6.2	13,326	0.05%
2022/03/04	2	147.25	2	147.75	148.00	0	13,289	0.00%
2022/03/03	2	149.50	3	148.83	148.50	-1	13,403	-0.01%
2022/03/01	1	145.50	6	144.92	145.50	-5	13,445	-0.04%
2022/02/24	3	142.00	0	0.00	141.00	3	13,363	0.02%
2022/02/23	3	145.83	2	144.75	148.00	1	13,405	0.01%
2022/02/22	5	140.90	0	0.00	140.00	5	13,560	0.04%
2022/02/21	1.2	147.66	1	148.50	147.50	0.2	13,689	0.00%
2022/02/18	0	0.00	2	151.50	152.50	-2	13,886	-0.01%
2022/02/17	1	153.50	1	152.00	152.50	0	14,252	0.00%
2022/02/16	1	152.00	3	152.33	151.50	-2	14,789	-0.01%
2022/02/15	2	148.50	2	150.50	149.50	0	15,392	0.00%
2022/02/11	103	150.25	2	152.50	148.00	101	16,225	0.62%	大買/鉅額交易
2022/02/10	4	150.25	6	153.17	150.00	-2	16,909	-0.01%
2022/02/09	9	152.06	2	153.25	152.50	7	17,851	0.04%
2022/02/08	5	151.10	5	149.70	152.50	0	18,397	0.00%
2022/02/07	11	145.32	2	145.75	146.00	9	18,438	0.05%
2022/01/26	1	137.00	3	140.00	137.50	-2	18,851	-0.01%
2022/01/21	5	140.60	0	0.00	141.00	5	20,164	0.02%
2022/01/20	3	141.67	2	144.25	142.00	1	20,174	0.00%
2022/01/19	3	142.33	2	143.25	143.50	1	20,165	0.00%
2022/01/18	8	143.69	0	0.00	143.00	8	20,268	0.04%
2022/01/17	1	137.00	1	140.00	140.50	0	20,318	0.00%
2022/01/14	5.1	136.00	0.4	137.00	138.50	4.7	20,520	0.02%
2022/01/12	4	140.25	0	0.00	142.00	4	21,156	0.02%
2022/01/11	20	141.00	2	143.50	141.00	18	21,319	0.08%
2022/01/10	31	143.87	1	138.00	149.00	30	21,764	0.14%
2022/01/07	63	145.98	0.4	146.50	147.50	62.6	21,736	0.29%
2022/01/06	0	0.00	1	155.50	154.50	-1	21,802	0.00%
2022/01/05	0	0.00	1.3	154.38	154.00	-1.3	22,262	-0.01%
2022/01/04	0	0.00	1	159.50	152.50	-1	23,353	0.00%
2022/01/03	0	0.00	10	156.50	156.50	-10	24,034	-0.04%
2021/12/30	0	0.00	1	155.50	155.50	-1	24,047	0.00%
2021/12/29	2	153.75	0	0.00	154.00	2	24,031	0.01%
2021/12/27	50	155.00	130	158.21	155.00	-80	24,009	-0.33%	大賣/
2021/12/24	40	154.80	17	155.15	156.00	23	23,957	0.10%
2021/12/23	109	155.07	0	0.00	155.00	109	23,949	0.46%	大買/鉅額交易
2021/12/22	1	156.50	13	156.96	157.00	-12	23,896	-0.05%
2021/12/21	1.1	150.00	11	153.00	155.00	-10	23,739	-0.04%
2021/12/20	27	155.37	31	155.02	153.50	-4	23,512	-0.02%
2021/12/17	25.1	154.50	19	154.55	154.50	6.1	23,365	0.03%
2021/12/16	23	159.09	114	160.93	158.00	-91	23,232	-0.39%	大賣/
2021/12/15	2.1	151.27	8	153.44	152.50	-6	22,701	-0.03%
2021/12/14	81.1	153.11	3	154.50	151.50	78.1	22,456	0.35%
2021/12/13	14	160.57	24	160.56	160.00	-10	22,105	-0.05%
2021/12/10	51	149.07	56	150.85	152.50	-5	21,555	-0.02%
2021/12/09	8.4	147.15	2	148.00	148.00	6.4	21,107	0.03%
2021/12/08	2	137.25	254	139.30	142.50	-252	20,581	-1.22%	大賣/鉅額交易
2021/12/06	52	134.30	1	135.50	134.50	51	19,908	0.26%
2021/12/03	1	140.50	52	141.94	141.00	-51	19,687	-0.26%
2021/12/02	0	0.00	2	136.00	136.50	-2	19,627	-0.01%
2021/12/01	30	137.00	30	137.83	139.00	0	19,526	0.00%
2021/11/29	50	130.00	0	0.00	132.00	50	19,444	0.26%
2021/11/25	1	134.50	1	134.00	134.00	0	19,277	0.00%
2021/11/24	1	134.00	0.4	134.00	134.00	0.6	19,241	0.00%
2021/11/23	1	134.50	4	135.00	134.50	-3	19,141	-0.02%
2021/11/22	10	139.50	1	139.00	138.00	9	18,983	0.05%
2021/11/19	3	141.50	3	141.67	141.00	0	18,878	0.00%
2021/11/18	92	141.35	39	140.60	138.50	53	18,774	0.28%
2021/11/17	5	140.90	1	139.50	143.00	4	18,459	0.02%
2021/11/16	1	138.50	2	140.25	140.50	-1	18,248	-0.01%
2021/11/15	208	137.48	14	137.79	136.00	194	17,904	1.08%	大買/鉅額交易
2021/11/12	4	133.25	2	133.75	135.50	2	17,418	0.01%
2021/11/11	5	137.00	4.3	136.93	137.00	0.7	16,805	0.00%
2021/11/10	2	138.50	204	139.09	139.00	-202	16,617	-1.22%	大賣/鉅額交易
2021/11/09	205	136.50	5	138.00	136.50	200	16,104	1.24%	大買/鉅額交易
2021/11/08	7.3	131.17	112	131.88	133.50	-104.7	15,262	-0.69%	大賣/鉅額交易
2021/11/05	102	126.52	13	127.19	124.00	89	14,409	0.62%	大買/
2021/11/04	2.3	122.65	2.4	123.00	121.00	-0.1	13,781	0.00%
2021/11/03	47	120.69	205	122.16	123.00	-158	13,598	-1.16%	大賣/鉅額交易
2021/11/02	61	117.26	6	119.67	118.50	55	13,020	0.42%
2021/11/01	113.5	117.02	199	117.60	119.50	-85.5	12,583	-0.68%	大買/大賣/
2021/10/29	1	111.00	108.5	112.95	112.50	-107.5	11,904	-0.90%	大賣/鉅額交易
2021/10/27	51	107.50	50	107.00	108.00	1	11,525	0.01%
2021/10/26	2	105.50	0	0.00	105.50	2	11,465	0.02%
2021/10/25	53	104.02	0	0.00	104.00	53	11,395	0.47%
2021/10/22	0	0.00	1	105.00	105.00	-1	11,377	-0.01%
2021/10/21	106	113.50	9.1	113.70	106.50	96.9	11,294	0.86%	大買/
2021/10/20	3	109.83	306	110.81	110.00	-303	10,860	-2.79%	大賣/鉅額交易
2021/10/19	1	109.00	0	0.00	110.00	1	10,784	0.01%
2021/10/18	205.1	110.74	206	109.83	107.00	-0.9	10,665	-0.01%	大買/大賣/
2021/10/15	34	106.63	13	105.69	107.00	21	10,137	0.21%
2021/10/14	82	104.88	34	104.71	104.50	48	9,964	0.48%
2021/10/13	2.1	106.13	3.4	105.29	107.00	-1.3	9,776	-0.01%
2021/10/12	54	106.39	60	103.81	105.00	-6	9,222	-0.07%
2021/10/08	4	96.83	29.2	99.60	100.50	-25.2	8,078	-0.31%
2021/10/07	1	90.00	5	91.32	91.80	-4	7,290	-0.05%
2021/10/05	1	83.60	0	0.00	84.90	1	7,486	0.01%
2021/10/04	2.2	85.15	10	86.00	84.80	-7.8	7,591	-0.10%
2021/10/01	2	86.65	0	0.00	86.00	2	7,741	0.03%
2021/09/30	3	86.70	0	0.00	86.80	3	7,810	0.04%
2021/09/29	3	87.20	10	86.80	86.90	-7	7,877	-0.09%
2021/09/24	1	94.00	0	0.00	92.10	1	7,949	0.01%
2021/09/22	0	0.00	5	90.30	91.00	-5	7,995	-0.06%
2021/09/16	0	0.00	1	91.00	90.90	-1	8,304	-0.01%
2021/09/14	0.4	90.00	0	0.00	90.20	0.4	8,458	0.00%
2021/09/09	0	0.00	2	88.85	89.90	-2	9,546	-0.02%
2021/09/08	6	88.78	1	89.30	87.70	5	9,669	0.05%
2021/09/07	76	92.91	2	92.00	91.30	74	9,625	0.77%
2021/09/06	50	91.00	10	92.00	90.70	40	9,556	0.42%
2021/09/03	1	89.70	0	0.00	90.20	1	9,531	0.01%
2021/09/02	69	89.83	0	0.00	88.80	69	9,559	0.72%
2021/09/01	3	90.80	0	0.00	91.50	3	9,567	0.03%
2021/08/31	0	0.00	3	86.20	87.80	-3	9,523	-0.03%
2021/08/30	3	85.20	0	0.00	85.30	3	9,551	0.03%
2021/08/26	6	86.15	0	0.00	86.00	6	9,584	0.06%
2021/08/25	1	87.20	0	0.00	87.20	1	9,663	0.01%
2021/08/24	5	87.10	8	86.93	86.20	-3	9,735	-0.03%
2021/08/23	0	0.00	1	83.30	83.20	-1	9,652	-0.01%
2021/08/20	2	81.70	0	0.00	81.50	2	9,748	0.02%
2021/08/19	3	83.30	0	0.00	83.10	3	9,724	0.03%
2021/08/18	8	83.33	2	86.20	86.40	6	9,819	0.06%
2021/08/17	1	86.20	0	0.00	85.60	1	10,014	0.01%
2021/08/16	10	88.30	8	89.01	88.10	2	10,070	0.02%
2021/08/13	1	92.00	0	0.00	92.50	1	10,272	0.01%
2021/08/12	0	0.00	1	92.80	94.60	-1	10,641	-0.01%
2021/08/11	0	0.00	0.3	92.70	92.80	-0.3	10,843	0.00%
2021/08/10	2	97.90	0	0.00	97.60	2	11,111	0.02%
2021/08/09	0	0.00	20	100.50	99.10	-20	11,543	-0.17%
2021/08/05	0	0.00	11	97.23	97.20	-11	12,496	-0.09%
2021/08/03	2	98.85	4	98.80	98.50	-2	12,714	-0.02%
2021/07/30	0	0.00	1	100.00	100.00	-1	13,181	-0.01%
2021/07/29	2	99.00	1	98.80	98.80	1	13,315	0.01%
2021/07/28	5	99.60	5	100.00	99.50	0	13,431	0.00%
2021/07/27	17.3	101.74	3	104.00	101.00	14.3	13,611	0.10%
2021/07/26	5	98.90	25	100.58	101.00	-20	13,723	-0.15%
2021/07/23	5.3	98.22	5.2	98.75	97.00	0.1	13,571	0.00%
2021/07/22	5	98.29	0	0.00	97.30	5	13,652	0.04%
2021/07/21	0	0.00	2	95.75	96.10	-2	13,730	-0.01%
2021/07/20	81	99.99	0	0.00	98.90	81	13,774	0.59%
2021/07/19	2	100.50	6	99.83	100.00	-4	13,920	-0.03%
2021/07/15	1	95.20	3	96.27	97.40	-2	13,973	-0.01%
2021/07/14	3	97.03	1	95.90	95.30	2	14,038	0.01%
2021/07/13	6	99.15	7	99.19	97.20	-1	14,178	-0.01%
2021/07/12	10.2	98.91	0	0.00	97.60	10.2	14,447	0.07%
2021/07/09	2.1	101.31	0	0.00	101.00	2.1	14,393	0.01%
2021/07/08	2	106.00	2	105.75	105.50	0	14,472	0.00%
2021/07/06	1	112.00	1	113.00	112.50	0	14,384	0.00%
2021/07/05	8.3	110.33	16	110.72	111.50	-7.7	14,430	-0.05%
2021/07/02	1	106.50	0	0.00	107.00	1	14,340	0.01%
2021/06/30	10	107.50	3	107.00	107.50	7	14,348	0.05%
2021/06/28	1	105.50	0	0.00	110.00	1	14,388	0.01%
2021/06/25	2	109.00	13	109.00	108.50	-11	14,245	-0.08%
2021/06/23	1	111.00	0	0.00	110.50	1	14,188	0.01%
2021/06/22	14	112.68	1	116.00	111.00	13	14,126	0.09%
2021/06/21	12	120.96	4	119.00	118.00	8	13,793	0.06%
2021/06/18	8	123.69	3	124.00	125.00	5	13,541	0.04%
2021/06/16	5	111.50	0	0.00	112.00	5	13,203	0.04%
2021/06/11	13	112.77	0	0.00	111.00	13	13,419	0.10%
2021/06/10	3	113.50	0	0.00	114.00	3	13,623	0.02%
2021/06/09	4	112.50	3	111.83	113.50	1	13,743	0.01%
2021/06/08	2	112.25	8	112.88	110.50	-6	13,739	-0.04%
2021/06/07	7	109.00	1	111.50	111.50	6	13,982	0.04%
2021/06/03	0	0.00	2	112.75	114.00	-2	14,526	-0.01%
2021/06/02	18	112.03	1	110.00	110.00	17	14,698	0.12%
2021/05/28	2	108.50	2	107.50	108.00	0	14,490	0.00%
2021/05/27	2	104.75	0	0.00	105.00	2	14,401	0.01%
2021/05/26	0	0.00	1	105.00	103.00	-1	14,398	-0.01%
2021/05/25	1	107.50	3	104.50	106.00	-2	14,306	-0.01%
2021/05/24	0	0.00	2	97.20	99.10	-2	14,150	-0.01%
2021/05/21	23	98.10	15	98.17	99.60	8	14,500	0.06%
2021/05/20	1	102.00	1	102.50	102.00	0	14,231	0.00%
2021/05/19	11	114.95	2	114.75	113.00	9	13,924	0.06%
2021/05/18	3	111.67	1	108.50	115.00	2	13,880	0.01%
2021/05/17	2	107.00	1	103.00	106.50	1	13,825	0.01%
2021/05/14	4	103.38	3	105.17	100.00	1	13,398	0.01%
2021/05/13	3	93.60	6	93.92	97.20	-3	13,010	-0.02%
2021/05/12	1	104.00	22	104.00	104.00	-21	12,347	-0.17%
2021/05/11	20	115.50	0	0.00	115.50	20	12,296	0.16%
2021/05/10	0	0.00	18	127.81	128.00	-18	12,100	-0.15%
2021/05/07	108	121.67	34	124.12	122.00	74	11,789	0.63%	大買/
2021/05/06	34	118.40	1	118.00	120.00	33	11,685	0.28%
2021/05/05	50	124.00	1	126.00	123.50	49	11,554	0.42%
2021/05/04	3	121.33	0	0.00	121.50	3	11,406	0.03%
2021/05/03	1	132.00	1	127.00	125.00	0	11,245	0.00%
2021/04/29	0	0.00	2	122.00	123.00	-2	11,012	-0.02%
2021/04/28	1	120.50	0	0.00	120.50	1	10,953	0.01%
2021/04/27	1	117.00	1	118.50	119.00	0	10,947	0.00%
2021/04/26	0	0.00	30	115.83	117.00	-30	10,762	-0.28%
2021/04/23	10	110.00	168	109.33	111.00	-158	10,613	-1.49%	大賣/鉅額交易
2021/04/22	109	104.33	2	106.75	104.00	107	10,485	1.02%	大買/鉅額交易
2021/04/20	20	106.50	0	0.00	108.00	20	10,536	0.19%
2021/04/19	102	109.42	71	110.28	110.00	31	10,499	0.30%	大買/
2021/04/16	106	116.04	161	113.29	115.50	-55	10,319	-0.53%	大買/大賣/
2021/04/15	1	108.00	52.2	108.45	108.00	-51.2	10,045	-0.51%
2021/04/14	143	106.61	143.7	106.63	107.50	-0.7	9,963	-0.01%	大買/大賣/
2021/04/12	4	104.00	6	106.17	104.00	-2	9,844	-0.02%
2021/04/09	122	101.23	1	102.00	102.00	121	9,781	1.24%	大買/鉅額交易
2021/04/07	1	99.30	109	100.00	100.50	-108	9,626	-1.12%	大賣/鉅額交易
2021/04/06	4	100.50	5	100.08	99.60	-1	9,614	-0.01%
2021/04/01	1	98.60	1	98.70	98.60	0	9,580	0.00%
2021/03/31	51	98.54	3	99.40	99.80	48	9,513	0.50%
2021/03/30	50	96.90	0	0.00	96.80	50	9,388	0.53%
2021/03/29	1	96.80	1	97.20	97.50	0	9,386	0.00%
2021/03/26	0	0.00	400.2	96.79	97.30	-400.2	9,390	-4.26%	大賣/鉅額交易
2021/03/24	0	0.00	1	96.00	95.80	-1	9,397	-0.01%
2021/03/19	5	96.38	2	96.00	96.80	3	9,286	0.03%
2021/03/18	4	96.20	72	97.34	96.20	-68	9,267	-0.73%
2021/03/17	0	0.00	2	96.40	93.70	-2	9,111	-0.02%
2021/03/16	6	92.58	2	95.00	95.50	4	9,134	0.04%
2021/03/15	1	95.90	6	94.93	94.70	-5	9,070	-0.06%
2021/03/12	5.2	94.06	1	94.30	93.50	4.2	9,105	0.05%
2021/03/11	2	96.20	205	95.15	95.80	-203	9,014	-2.25%	大賣/鉅額交易
2021/03/10	11	91.95	127	93.50	92.40	-116	8,729	-1.33%	大賣/鉅額交易
2021/03/09	0	0.00	53	89.92	90.60	-53	8,454	-0.63%
2021/03/08	2.2	86.99	10	88.03	87.40	-7.8	8,222	-0.09%
2021/03/05	12	83.68	10	85.40	85.40	2	8,024	0.02%
2021/03/04	11	84.47	10	85.35	85.00	1	8,003	0.01%
2021/03/03	5	84.10	0	0.00	84.60	5	8,022	0.06%
2021/03/02	140	86.34	2	87.90	85.30	138	7,980	1.73%	大買/鉅額交易
2021/02/26	0	0.00	1	88.00	87.00	-1	7,937	-0.01%
2021/02/25	0	0.00	1	89.20	88.00	-1	7,912	-0.01%
2021/02/24	43	89.31	2	88.80	88.20	41	8,013	0.51%
2021/02/23	12	89.03	143	91.81	90.20	-131	8,056	-1.63%	大賣/鉅額交易
2021/02/22	0	0.00	12	87.10	87.80	-12	7,612	-0.16%
2021/02/18	2	83.85	20	85.10	85.30	-18	7,308	-0.25%
2021/02/17	0	0.00	42	83.55	85.10	-42	7,090	-0.59%
2021/02/05	50	78.70	1	79.20	79.10	49	6,712	0.73%
2021/02/04	45	78.02	0	0.00	77.00	45	6,653	0.68%
2021/02/02	5	78.10	0	0.00	78.10	5	6,707	0.07%
2021/02/01	11	77.70	0	0.00	77.20	11	6,705	0.16%
2021/01/28	10	79.10	0	0.00	78.90	10	6,647	0.15%
2021/01/27	0	0.00	6	80.05	80.20	-6	6,585	-0.09%
2021/01/26	0	0.00	9	80.53	79.60	-9	6,558	-0.14%
2021/01/25	0	0.00	21	80.37	80.60	-21	6,531	-0.32%
2021/01/22	1	76.90	25	77.94	78.60	-24	6,476	-0.37%
2021/01/20	81	76.73	0	0.00	76.00	81	7,126	1.14%
2021/01/19	5	79.70	0	0.00	79.70	5	6,990	0.07%
2021/01/18	15	79.67	0	0.00	79.00	15	7,009	0.21%
2021/01/13	0	0.00	22	80.84	81.30	-22	6,921	-0.32%
2021/01/12	0	0.00	1	79.20	79.00	-1	6,807	-0.01%
2021/01/11	0	0.00	1	78.20	79.20	-1	6,749	-0.01%
2021/01/08	1	77.70	11	78.97	79.10	-10	6,695	-0.15%
2021/01/07	7	76.79	9	77.70	78.20	-2	6,626	-0.03%
2021/01/06	7	77.96	1	78.00	77.80	6	6,613	0.09%
2021/01/05	0	0.00	1	79.70	78.90	-1	6,566	-0.02%
2021/01/04	5	78.10	8	78.55	78.50	-3	6,500	-0.05%
2020/12/31	0	0.00	4	78.40	77.80	-4	6,519	-0.06%
2020/12/29	53	77.06	0	0.00	77.30	53	6,531	0.81%
2020/12/28	0	0.00	30	77.60	77.60	-30	6,546	-0.46%
2020/12/25	2	76.80	0	0.00	76.60	2	6,659	0.03%
2020/12/24	5	77.24	0	0.00	76.20	5	6,847	0.07%
2020/12/23	10	76.70	0	0.00	76.30	10	6,908	0.14%
2020/12/22	24	77.28	1	77.70	76.60	23	7,019	0.33%
2020/12/21	6	79.07	0	0.00	78.50	6	7,021	0.09%
2020/12/18	15	79.80	48	80.91	80.40	-33	6,925	-0.48%
2020/12/17	0	0.00	6	79.77	79.60	-6	6,819	-0.09%
2020/12/16	1	78.50	0	0.00	78.80	1	6,773	0.01%
2020/12/14	50	77.00	0	0.00	77.10	50	6,662	0.75%
2020/12/11	1	78.40	1	77.60	76.90	0	6,681	0.00%
2020/12/10	16	78.67	2	78.20	78.30	14	6,647	0.21%
2020/12/09	123	80.27	0	0.00	80.00	123	6,642	1.85%	大買/鉅額交易
2020/12/08	87	83.06	0	0.00	81.80	87	6,544	1.33%
2020/12/07	4	79.10	22	80.86	81.10	-18	6,359	-0.28%
2020/12/04	15	79.67	1	79.80	80.10	14	6,429	0.22%
2020/12/03	4	80.53	18	80.69	80.60	-14	6,484	-0.22%
2020/12/02	1	79.30	1	78.90	78.90	0	6,501	0.00%
2020/11/30	12	78.97	0	0.00	78.50	12	6,923	0.17%
2020/11/27	2	78.70	4	79.65	79.50	-2	7,176	-0.03%
2020/11/26	3	78.00	1	78.90	78.40	2	7,174	0.03%
2020/11/24	10	78.10	2	78.10	78.10	8	7,298	0.11%
2020/11/23	0	0.00	1	79.90	79.90	-1	7,265	-0.01%
2020/11/20	1	80.60	1	79.20	79.50	0	7,224	0.00%
2020/11/17	0	0.00	20	74.80	74.70	-20	7,387	-0.27%
2020/11/16	20	74.15	0	0.00	73.90	20	7,636	0.26%
2020/11/11	0	0.00	11	73.60	73.10	-11	8,871	-0.12%
2020/11/10	13	72.25	0	0.00	72.60	13	9,046	0.14%
2020/11/09	1	73.20	20	73.70	73.80	-19	9,208	-0.21%
2020/11/03	1	72.10	0	0.00	71.60	1	9,392	0.01%
2020/11/02	5	71.60	1	71.60	71.70	4	9,475	0.04%
2020/10/30	12	71.86	1	71.80	71.80	11	9,541	0.12%
2020/10/29	11	71.01	2	71.70	71.30	9	9,498	0.09%
2020/10/28	107	74.10	0	0.00	71.90	107	9,376	1.14%	大買/鉅額交易
2020/10/26	32	80.10	2	80.00	79.90	30	9,037	0.33%
2020/10/22	0	0.00	2	79.40	78.90	-2	9,317	-0.02%
2020/10/21	12	78.93	0	0.00	78.70	12	9,496	0.13%
2020/10/20	1	77.60	2	78.75	79.40	-1	10,003	-0.01%
2020/10/19	0	0.00	2	78.05	77.90	-2	10,231	-0.02%
2020/10/16	2	77.05	0	0.00	76.00	2	10,291	0.02%
2020/10/15	1	77.60	0	0.00	77.50	1	10,417	0.01%
2020/10/13	1	75.80	2	76.80	76.50	-1	10,481	-0.01%
2020/10/12	2	75.80	0	0.00	76.00	2	10,497	0.02%
2020/10/08	50	77.80	0	0.00	77.20	50	10,629	0.47%
2020/09/25	53	75.00	0	0.00	75.40	53	11,178	0.47%
2020/09/18	0	0.00	1	82.00	82.30	-1	11,651	-0.01%
2020/09/16	0	0.00	2	82.20	80.90	-2	11,997	-0.02%
2020/09/15	1	81.20	0	0.00	81.30	1	12,148	0.01%
2020/09/14	2	81.40	0	0.00	80.60	2	12,192	0.02%
2020/09/11	2	78.20	1	78.90	79.20	1	12,108	0.01%
2020/09/08	3	79.70	0	0.00	77.60	3	12,117	0.02%
2020/09/07	61	79.97	0	0.00	79.10	61	12,086	0.50%
2020/09/03	1	86.60	1	86.90	85.10	0	12,021	0.00%
2020/09/02	2	84.70	0	0.00	82.60	2	11,870	0.02%
2020/08/28	5	88.20	0	0.00	86.20	5	12,528	0.04%
2020/08/27	0	0.00	2	88.50	89.70	-2	12,491	-0.02%
2020/08/26	2	88.70	4	90.30	88.30	-2	12,498	-0.02%
2020/08/25	5	91.00	6	90.42	91.50	-1	12,417	-0.01%
2020/08/21	0	0.00	2	86.70	85.30	-2	12,308	-0.02%
2020/08/20	4	86.50	0	0.00	83.50	4	12,342	0.03%
2020/08/19	131	88.65	2	92.80	88.80	129	12,143	1.06%	大買/鉅額交易
2020/08/18	3	91.40	271	91.29	91.40	-268	11,859	-2.26%	大賣/鉅額交易
2020/08/17	9	89.68	9	88.82	86.50	0	11,437	0.00%
2020/08/14	1	86.20	2	85.40	85.50	-1	11,215	-0.01%
2020/08/13	1	84.10	2.2	83.74	84.00	-1.2	11,144	-0.01%
2020/08/10	36	80.47	0	0.00	80.10	36	11,944	0.30%
2020/08/07	50	83.60	0	0.00	82.40	50	12,239	0.41%
2020/08/06	74	83.10	0	0.00	82.50	74	12,885	0.57%
2020/08/05	52	83.58	0	0.00	85.50	52	13,069	0.40%
2020/08/04	1	83.20	1	83.40	84.60	0	13,077	0.00%
2020/08/03	60	82.17	0	0.00	82.50	60	13,113	0.46%
2020/07/31	1	84.50	1	84.00	84.00	0	13,029	0.00%
2020/07/30	2	85.60	42	85.40	86.50	-40	12,979	-0.31%
2020/07/29	44	83.78	4	85.88	83.60	40	12,920	0.31%
2020/07/28	25	83.50	27	84.25	84.40	-2	12,794	-0.02%
2020/07/27	7	84.01	163	84.94	84.70	-156	12,699	-1.23%	大賣/鉅額交易
2020/07/24	16	83.18	85	84.01	82.40	-69	12,506	-0.55%
2020/07/23	110	77.19	9	78.69	78.70	101	12,017	0.84%	大買/鉅額交易
2020/07/22	11	74.96	3	75.00	75.30	8	11,727	0.07%
2020/07/21	3	74.60	10	75.34	74.40	-7	11,633	-0.06%
2020/07/20	12	73.47	0	0.00	73.90	12	11,496	0.10%
2020/07/17	55	73.45	5	72.88	73.20	50	11,448	0.44%
2020/07/16	52	72.02	2	72.20	72.10	50	11,417	0.44%
2020/07/15	1	72.10	1	72.50	72.00	0	11,392	0.00%
2020/07/14	8	72.90	8	73.31	73.70	0	11,340	0.00%
2020/07/13	17	73.80	6	72.30	72.10	11	11,228	0.10%
2020/07/09	7	70.51	9	70.83	70.80	-2	11,008	-0.02%
2020/07/08	9	70.66	7	71.40	71.40	2	10,907	0.02%
2020/07/07	7	70.86	5	70.38	70.50	2	10,759	0.02%
2020/07/06	6	71.77	2	71.50	71.70	4	10,716	0.04%
2020/07/03	3	70.93	2	70.50	70.30	1	10,669	0.01%
2020/07/02	10	68.35	20	67.97	69.30	-10	10,545	-0.09%
2020/07/01	6	67.95	7	68.16	68.10	-1	10,512	-0.01%
2020/06/30	4	65.50	0	0.00	65.50	4	10,615	0.04%
2020/06/29	4	65.35	0	0.00	66.00	4	10,749	0.04%
2020/06/24	6	66.08	1	65.60	65.40	5	10,793	0.05%
2020/06/23	8	66.14	15	65.55	66.90	-7	10,835	-0.06%
2020/06/22	0	0.00	6	64.38	65.10	-6	10,675	-0.06%
2020/06/19	7	63.43	0	0.00	63.00	7	10,546	0.07%
2020/06/17	4	64.30	2	64.20	64.50	2	10,439	0.02%
2020/06/12	0	0.00	1	60.20	63.00	-1	10,376	-0.01%
2020/06/10	3	63.40	1	63.60	63.60	2	10,243	0.02%
2020/06/09	6	64.20	10	63.74	63.50	-4	10,246	-0.04%
2020/06/08	8	67.69	8	64.69	64.30	0	10,178	0.00%
2020/06/05	11	67.43	14	67.67	69.10	-3	9,742	-0.03%
2020/05/29	0	0.00	2	61.00	59.00	-2	9,246	-0.02%
2020/05/28	2	60.00	0	0.00	59.60	2	9,175	0.02%
2020/05/26	7	62.31	1	63.00	63.50	6	9,047	0.07%
2020/05/25	1	62.70	1	62.80	63.10	0	9,010	0.00%
2020/05/22	1	61.70	1	61.70	61.40	0	8,966	0.00%
2020/05/20	1	62.40	1	62.70	62.60	0	9,153	0.00%
2020/05/19	0	0.00	1	63.50	62.60	-1	9,248	-0.01%
2020/05/15	5	61.58	8	61.28	62.40	-3	9,073	-0.03%
2020/05/14	2	60.65	9	59.23	58.90	-7	8,670	-0.08%
2020/05/13	5	58.72	16	58.72	59.50	-11	8,548	-0.13%
2020/05/12	12	53.89	19	54.57	55.80	-7	8,300	-0.08%
2020/05/11	4	52.73	6	53.35	53.10	-2	8,239	-0.02%
2020/05/08	6	51.60	0	0.00	52.00	6	8,525	0.07%
2020/05/06	0	0.00	45	50.65	50.30	-45	8,852	-0.51%
2020/04/29	14	51.54	0	0.00	51.80	14	8,872	0.16%
2020/04/20	0	0.00	2	54.50	54.50	-2	9,017	-0.02%
2020/04/17	11	54.51	1	54.20	53.20	10	8,961	0.11%
2020/04/10	0	0.00	10	50.10	50.90	-10	8,574	-0.12%
2020/04/09	2	51.10	0	0.00	50.50	2	8,580	0.02%
2020/04/08	3	51.40	0	0.00	51.20	3	8,555	0.04%
2020/04/07	20	52.03	5	53.56	51.70	15	8,548	0.18%
2020/04/06	5	53.20	0	0.00	52.40	5	8,511	0.06%
2020/03/31	6	48.62	6	49.98	51.00	0	8,180	0.00%
2020/03/30	0	0.00	8.3	47.58	46.85	-8.3	7,938	-0.10%
2020/03/27	8	47.08	2	45.80	46.85	6	7,876	0.08%
2020/03/26	2	43.60	5	44.27	44.20	-3	7,753	-0.04%
2020/03/25	0	0.00	1	43.60	43.60	-1	7,689	-0.01%
2020/03/24	0	0.00	2	39.83	39.65	-2	7,664	-0.03%
2020/03/20	1	40.25	1	40.80	40.50	0	7,849	0.00%
2020/03/19	3	38.05	0	0.00	38.15	3	7,824	0.04%
2020/03/18	5	42.15	0	0.00	40.00	5	7,764	0.06%
2020/03/16	0	0.00	1	45.20	43.75	-1	7,611	-0.01%
2020/03/13	1	43.25	2	43.45	45.00	-1	7,560	-0.01%
2020/03/12	0	0.00	1	47.55	47.55	-1	7,448	-0.01%
2020/03/10	0	0.00	2	49.30	49.60	-2	7,263	-0.03%
2020/03/09	0	0.00	2	50.40	50.10	-2	7,117	-0.03%
2020/03/06	1	52.80	1	52.30	52.60	0	7,020	0.00%
2020/02/26	1	54.00	0	0.00	53.90	1	6,686	0.01%
2020/02/21	8	55.14	2	55.55	54.90	6	6,633	0.09%
2020/02/20	2	57.30	1	56.90	58.00	1	6,321	0.02%
2020/02/19	13	58.32	3	59.23	57.70	10	6,154	0.16%
2020/02/18	1	58.80	0	0.00	58.30	1	6,006	0.02%
2020/02/17	5	58.44	2	58.50	58.70	3	5,922	0.05%
2020/02/14	48	58.18	46	59.30	58.90	2	5,789	0.03%
2020/02/13	1.3	58.92	3	58.50	59.00	-1.7	5,527	-0.03%
2020/02/12	12	55.99	44	56.39	56.00	-32	5,085	-0.63%
2020/02/11	49	55.72	14	55.61	55.80	35	4,882	0.72%
2020/02/10	13	53.95	2	53.75	54.30	11	4,523	0.24%
2020/02/07	0	0.00	1	52.50	51.90	-1	4,220	-0.02%
2020/02/05	1	51.80	0	0.00	51.40	1	4,346	0.02%
2020/01/31	0	0.00	1	51.30	51.20	-1	4,330	-0.02%
2020/01/20	1	52.50	4	52.43	52.20	-3	4,395	-0.07%
2020/01/17	0	0.00	3	51.80	51.90	-3	4,311	-0.07%
2020/01/16	0	0.00	12	51.36	51.20	-12	4,218	-0.28%
2020/01/14	0	0.00	0.1	50.60	50.60	-0.1	4,289	0.00%
2020/01/10	3	50.90	0	0.00	50.40	3	4,370	0.07%
2020/01/08	0	0.00	1	50.30	50.30	-1	4,419	-0.02%
2020/01/07	0	0.00	1	49.55	49.60	-1	4,413	-0.02%
2020/01/02	4	50.08	0	0.00	50.00	4	4,433	0.09%
2019/12/26	4	50.80	0	0.00	50.70	4	4,383	0.09%
2019/12/24	3	51.10	0	0.00	50.80	3	4,499	0.07%
2019/12/23	7	51.56	0	0.00	50.90	7	4,519	0.15%
2019/12/19	0	0.00	20	52.90	52.40	-20	4,869	-0.41%
2019/12/18	0	0.00	1	53.00	52.70	-1	4,889	-0.02%
2019/12/17	1	51.40	0	0.00	51.40	1	4,738	0.02%
2019/12/16	0	0.00	3	50.80	51.20	-3	4,757	-0.06%
2019/12/13	2	51.65	3	51.23	51.10	-1	4,738	-0.02%
2019/12/10	1	50.50	0	0.00	50.90	1	4,764	0.02%
2019/12/05	1	50.40	0	0.00	50.50	1	5,072	0.02%
2019/12/04	1	50.40	0	0.00	50.40	1	5,144	0.02%
2019/12/02	0	0.00	1	50.70	50.70	-1	5,346	-0.02%
2019/11/29	1	50.30	0	0.00	50.30	1	5,368	0.02%
2019/11/28	0	0.00	2	50.90	50.80	-2	5,511	-0.04%
2019/11/22	1	52.00	3	52.20	52.00	-2	5,657	-0.04%
2019/11/21	3	51.80	0	0.00	51.80	3	5,816	0.05%
2019/11/18	0	0.00	1	49.50	50.40	-1	6,032	-0.02%
2019/11/15	1	49.05	0	0.00	49.05	1	6,428	0.02%
2019/11/08	1	51.00	1	51.40	51.20	0	7,213	0.00%
2019/11/07	3	51.27	0	0.00	51.10	3	7,432	0.04%
2019/11/05	1	52.50	3	53.30	52.60	-2	7,449	-0.03%
2019/11/04	2	52.20	3	52.20	52.30	-1	7,357	-0.01%
2019/10/28	25	51.85	25	51.52	51.50	0	7,324	0.00%
2019/10/25	0	0.00	1	50.40	50.50	-1	7,221	-0.01%
2019/10/17	1	48.80	51	48.85	49.30	-50	7,309	-0.68%
2019/10/15	2	49.40	0	0.00	49.35	2	7,321	0.03%
2019/10/07	2	50.20	2	50.40	50.20	0	7,754	0.00%
2019/10/02	9	50.20	9	50.05	50.10	0	7,934	0.00%
2019/10/01	7	49.42	6	49.20	49.45	1	7,976	0.01%
2019/09/26	1	52.00	0	0.00	51.10	1	8,010	0.01%
2019/09/25	5	52.24	5	53.40	51.80	0	8,066	0.00%
2019/09/24	20	52.90	3	53.23	53.90	17	7,979	0.21%
2019/09/23	0	0.00	1	52.30	52.30	-1	7,952	-0.01%
2019/09/19	1	50.90	0	0.00	50.90	1	8,405	0.01%
2019/09/17	1	51.20	2	51.20	51.20	-1	8,635	-0.01%
2019/09/11	2	52.40	1	53.60	52.30	1	8,823	0.01%
2019/09/10	1	53.10	0	0.00	53.30	1	8,828	0.01%
2019/09/09	50	53.70	6	53.23	53.30	44	8,780	0.50%
2019/09/06	11	52.55	0	0.00	52.40	11	8,627	0.13%
2019/08/27	3	53.43	3	52.60	52.20	0	8,115	0.00%
2019/08/26	13	53.19	103	53.47	52.70	-90	8,061	-1.12%	大賣/
2019/08/23	6	53.00	6	52.90	53.00	0	7,872	0.00%
2019/08/22	5	53.24	5	53.04	53.30	0	7,829	0.00%
2019/08/21	0	0.00	6	53.73	53.10	-6	7,731	-0.08%
2019/08/20	94	52.93	1	52.30	52.80	93	7,524	1.24%
2019/08/19	0	0.00	81	50.69	50.80	-81	7,070	-1.15%
2019/08/16	3	48.62	3	49.22	49.60	0	6,718	0.00%
2019/08/15	12	46.36	12	46.77	46.30	0	6,506	0.00%
2019/08/14	1	48.30	0	0.00	48.20	1	6,395	0.02%
2019/08/13	50	49.45	50	50.00	49.40	0	6,243	0.00%
2019/08/12	31	49.50	35	49.77	49.45	-4	6,127	-0.07%
2019/08/07	0	0.00	2	46.00	46.20	-2	5,917	-0.03%
2019/07/30	1	47.50	0	0.00	47.30	1	5,716	0.02%
2019/07/29	40	47.90	0	0.00	48.30	40	5,732	0.70%
2019/07/26	0	0.00	1	48.60	48.70	-1	5,685	-0.02%
2019/07/23	0	0.00	75	49.05	49.00	-75	5,588	-1.34%
2019/07/22	1	48.25	0	0.00	48.35	1	5,537	0.02%
2019/07/19	115	48.36	0	0.00	48.20	115	5,577	2.06%	大買/鉅額交易
2019/07/18	0	0.00	1	48.40	48.05	-1	5,493	-0.02%
2019/07/17	1	48.60	0	0.00	48.90	1	5,448	0.02%
2019/07/16	2	48.88	3	49.65	48.80	-1	5,380	-0.02%
2019/07/15	2	50.08	0	0.00	49.90	2	5,272	0.04%
2019/07/12	11	53.62	11	53.44	53.50	0	5,095	0.00%
2019/07/11	6	52.88	0	0.00	52.80	6	5,063	0.12%
2019/07/09	1	53.10	0	0.00	52.30	1	4,972	0.02%
2019/07/04	0	0.00	1	55.60	54.60	-1	4,792	-0.02%
2019/07/01	1	53.40	0	0.00	53.80	1	4,823	0.02%
2019/06/28	0	0.00	1	52.20	53.20	-1	4,739	-0.02%
2019/06/27	4	52.00	7	52.30	53.40	-3	4,581	-0.07%
2019/06/26	0	0.00	1	49.70	50.00	-1	4,170	-0.02%
2019/06/25	0	0.00	10	48.20	47.75	-10	3,984	-0.25%
2019/06/24	10	46.80	0	0.00	46.90	10	3,885	0.26%
2019/06/20	1	47.70	1	47.90	47.50	0	3,768	0.00%
2019/06/19	9	47.93	9	47.43	48.50	0	3,870	0.00%
2019/06/18	2	46.03	2	47.15	47.05	0	4,005	0.00%
2019/06/13	0	0.00	1	44.75	44.55	-1	4,114	-0.02%
2019/06/12	1	44.45	1	44.70	44.45	0	4,140	0.00%
2019/06/11	1	44.45	0	0.00	44.45	1	4,158	0.02%
2019/06/06	0	0.00	0	45.00	44.95	0	4,156	0.00%
2019/06/05	1	45.00	0	0.00	44.85	1	4,237	0.02%
2019/05/30	0	0.00	1	44.75	44.60	-1	4,523	-0.02%
2019/05/29	1	44.20	0	0.00	44.40	1	4,598	0.02%
2019/05/28	0	0.00	2	46.25	45.35	-2	4,723	-0.04%
2019/05/21	0	0.00	1	45.10	45.00	-1	5,911	-0.02%
2019/05/20	59	44.97	57	44.92	44.75	2	5,978	0.03%
2019/05/16	2	46.03	1	45.60	44.95	1	6,412	0.02%
2019/05/14	0	0.00	1	47.75	47.90	-1	6,556	-0.02%
2019/05/09	1	47.55	0	0.00	47.20	1	6,687	0.01%
2019/05/07	0	0.00	1	48.50	49.00	-1	6,734	-0.01%
2019/05/06	1	48.10	0	0.00	48.05	1	6,786	0.01%
2019/04/19	1	52.10	0	0.00	51.50	1	7,234	0.01%
2019/04/17	0	0.00	26	52.80	52.40	-26	7,451	-0.35%
2019/04/03	3	51.73	1	52.00	51.20	2	8,665	0.02%
2019/03/22	1	50.40	0	0.00	50.50	1	9,734	0.01%
2019/03/21	0	0.00	2	50.15	50.50	-2	9,659	-0.02%
2019/03/19	0	0.00	2	48.05	48.00	-2	9,530	-0.02%
2019/03/18	1	46.80	0	0.00	47.40	1	9,614	0.01%
2019/03/13	1	46.15	0	0.00	46.25	1	9,640	0.01%
2019/03/07	1	46.75	0	0.00	46.70	1	9,953	0.01%
2019/02/27	0	0.00	1	48.25	47.90	-1	10,060	-0.01%
2019/02/26	1	47.70	4	47.85	47.70	-3	9,914	-0.03%
2019/02/25	5	45.96	0	0.00	46.10	5	9,622	0.05%
2019/02/22	1	45.85	0	0.00	45.60	1	9,614	0.01%
2019/02/20	1	45.10	5	45.48	46.00	-4	9,284	-0.04%
2019/02/19	3	44.55	0	0.00	44.80	3	9,157	0.03%
2019/02/18	0	0.00	2	44.85	44.65	-2	9,236	-0.02%
2019/02/15	8	43.73	8	44.11	44.00	0	9,092	0.00%
2019/02/14	6	42.63	4	42.93	42.95	2	8,790	0.02%
2019/02/13	0	0.00	7	42.35	42.90	-7	8,705	-0.08%
2019/02/12	0	0.00	10	41.53	41.70	-10	8,571	-0.12%
2019/01/30	1	40.15	0	0.00	40.15	1	8,432	0.01%
2019/01/24	8	40.83	0	0.00	39.95	8	8,410	0.10%
2019/01/17	1	40.05	1	40.45	39.85	0	8,447	0.00%
2019/01/16	0	0.00	2	40.00	39.70	-2	8,393	-0.02%
2019/01/15	2	39.45	3	39.62	39.80	-1	8,382	-0.01%
2019/01/09	3	40.50	0	0.00	39.80	3	8,352	0.04%
2019/01/08	5	40.88	3	41.30	40.85	2	8,174	0.02%
2019/01/07	0	0.00	7	39.98	41.15	-7	8,064	-0.09%
2019/01/04	7	38.44	0	0.00	39.20	7	7,973	0.09%
2019/01/03	2	39.65	0	0.00	38.65	2	7,928	0.03%
2019/01/02	3	39.90	0	0.00	39.40	3	7,860	0.04%
2018/12/27	0	0.00	5	42.05	40.45	-5	7,688	-0.07%
2018/12/26	1	41.00	5	43.64	41.30	-4	7,361	-0.05%
2018/12/24	9	41.61	1	43.00	43.55	8	6,266	0.13%
2018/12/14	1	38.10	0	0.00	38.15	1	5,426	0.02%
2018/12/11	3	39.43	0	0.00	39.00	3	5,259	0.06%
2018/12/03	0	0.00	1	40.10	41.10	-1	5,077	-0.02%
2018/11/29	0	0.00	50	39.50	38.60	-50	4,884	-1.02%
2018/11/28	55	38.62	8	38.32	39.40	47	4,733	0.99%
2018/11/27	3	37.30	0	0.00	37.15	3	4,594	0.07%
2018/11/22	0	0.00	3	38.45	38.00	-3	4,684	-0.06%
2018/11/21	1	36.85	0	0.00	37.05	1	4,700	0.02%
2018/11/20	3	38.15	3	38.45	38.25	0	4,633	0.00%
2018/11/19	0	0.00	2	39.00	39.20	-2	4,569	-0.04%
2018/11/15	5	38.72	0	0.00	38.30	5	4,481	0.11%
2018/11/08	0	0.00	1	42.35	41.30	-1	5,188	-0.02%
2018/11/06	0	0.00	8	41.15	41.05	-8	5,294	-0.15%
2018/11/05	5	41.30	0	0.00	41.50	5	5,310	0.09%
2018/11/02	4	42.35	17	43.30	42.05	-13	5,347	-0.24%
2018/11/01	12	41.97	0	0.00	42.50	12	5,348	0.22%
2018/10/30	2	38.65	0	0.00	39.00	2	5,361	0.04%
2018/10/29	0	0.00	2	39.95	39.90	-2	5,366	-0.04%
2018/10/26	0	0.00	8	39.97	40.20	-8	5,447	-0.15%
2018/10/25	1	39.10	0	0.00	39.00	1	5,461	0.02%
2018/10/22	8	39.71	0	0.00	39.45	8	5,610	0.14%
2018/10/17	1	40.85	0	0.00	40.65	1	6,369	0.02%
2018/10/16	5	42.15	0	0.00	41.70	5	6,429	0.08%
2018/10/05	0	0.00	1	46.05	46.15	-1	6,728	-0.01%
2018/09/20	0	0.00	1	48.85	48.60	-1	7,211	-0.01%
2018/09/07	6	50.00	0	0.00	49.70	6	7,645	0.08%
2018/09/06	0	0.00	1	52.30	51.70	-1	7,630	-0.01%
2018/09/05	1	52.90	0	0.00	52.30	1	7,654	0.01%
2018/09/03	0	0.00	2	52.90	52.00	-2	7,880	-0.03%
2018/08/31	0	0.00	1	51.90	52.40	-1	7,971	-0.01%
2018/08/30	5	52.26	0	0.00	51.30	5	8,074	0.06%
2018/08/29	4	53.30	2	54.30	53.00	2	8,043	0.02%
2018/08/28	7	54.00	6	54.22	53.70	1	8,093	0.01%
2018/08/27	3	52.90	1	52.60	52.80	2	8,079	0.02%
2018/08/22	1	51.50	0	0.00	51.30	1	8,319	0.01%
2018/08/21	0	0.00	1	52.00	52.00	-1	8,311	-0.01%
2018/08/17	3	51.53	2	50.80	50.30	1	8,296	0.01%
2018/08/16	3	53.43	0	0.00	53.20	3	8,213	0.04%
2018/08/15	22	54.73	23	54.82	54.40	-1	8,285	-0.01%
2018/08/13	1	56.00	0	0.00	54.80	1	8,390	0.01%
2018/08/09	1	57.90	0	0.00	57.10	1	9,040	0.01%
2018/08/08	3	58.50	2	58.40	57.40	1	9,330	0.01%
2018/08/07	2	57.70	1	57.40	57.60	1	9,430	0.01%
2018/08/06	1	58.20	2	58.30	58.20	-1	9,564	-0.01%
2018/08/03	2	59.10	0	0.00	58.90	2	9,636	0.02%
2018/08/02	2	59.90	0	0.00	58.80	2	9,871	0.02%
2018/08/01	0	0.00	3	62.43	61.40	-3	9,899	-0.03%
2018/07/30	5	61.02	0	0.00	60.30	5	9,961	0.05%
2018/07/27	2	62.60	6	63.37	62.70	-4	9,989	-0.04%
2018/07/26	4	65.33	0	0.00	63.40	4	9,945	0.04%
2018/07/25	5	65.80	4	66.03	66.30	1	9,752	0.01%
2018/07/24	2	61.40	9	60.56	62.40	-7	9,346	-0.07%
2018/07/23	3	57.80	0	0.00	57.70	3	9,108	0.03%
2018/07/20	4	59.30	0	0.00	58.00	4	9,078	0.04%
2018/07/19	2	61.40	0	0.00	61.10	2	8,995	0.02%
2018/07/18	0	0.00	3	62.27	62.80	-3	8,980	-0.03%
2018/07/13	0	0.00	1	59.20	59.20	-1	9,048	-0.01%
2018/07/12	1	59.00	0	0.00	58.20	1	9,086	0.01%
2018/07/10	0	0.00	3	62.63	62.70	-3	9,174	-0.03%
2018/07/09	3	61.90	1	62.00	61.60	2	9,201	0.02%
2018/07/05	2	65.60	0	0.00	63.70	2	9,486	0.02%
2018/07/04	0	0.00	1	67.20	67.70	-1	9,449	-0.01%
2018/06/28	3	66.70	0	0.00	65.30	3	9,593	0.03%
2018/06/27	0	0.00	3	68.30	68.20	-3	9,591	-0.03%
2018/06/26	4	66.88	4	67.55	68.00	0	9,593	0.00%
2018/06/25	0	0.00	1	68.30	67.90	-1	9,618	-0.01%
2018/06/22	4	68.38	0	0.00	67.50	4	9,587	0.04%
2018/06/21	3	73.90	0	0.00	71.60	3	9,489	0.03%
2018/06/19	0	0.00	2	76.60	76.50	-2	9,505	-0.02%
2018/06/15	1	74.30	0	0.00	73.90	1	9,390	0.01%
2018/06/14	0	0.00	1	76.00	75.10	-1	9,317	-0.01%
2018/06/13	0	0.00	1	76.90	76.60	-1	9,411	-0.01%
2018/06/11	1	78.20	53	76.66	77.50	-52	9,498	-0.55%
2018/06/08	0	0.00	4	75.83	74.50	-4	9,390	-0.04%
2018/06/07	14	74.81	1	75.20	74.30	13	9,394	0.14%
2018/06/06	42	76.46	0	0.00	76.40	42	9,451	0.44%
2018/06/05	0	0.00	3	77.57	76.20	-3	9,464	-0.03%
2018/06/04	1	79.80	0	0.00	78.80	1	9,714	0.01%
2018/06/01	1	80.00	1	79.70	79.90	0	9,873	0.00%
2018/05/31	0	0.00	1	81.50	79.10	-1	9,878	-0.01%
2018/05/30	2	79.30	2	79.70	78.60	0	9,870	0.00%
2018/05/29	5	81.04	4	81.35	80.80	1	9,810	0.01%
2018/05/28	2	81.20	2	83.00	82.20	0	9,801	0.00%
2018/05/25	6	85.17	0	0.00	83.50	6	9,755	0.06%
2018/05/21	2	86.75	1	88.60	86.30	1	9,635	0.01%
2018/05/18	1	85.20	3	83.57	85.20	-2	9,483	-0.02%
2018/05/17	2	77.95	1	80.60	80.60	1	9,237	0.01%
2018/05/16	1	81.80	1	81.10	75.60	0	9,016	0.00%
2018/05/15	1	78.20	2	78.45	79.10	-1	8,824	-0.01%
2018/05/14	1	76.00	1	78.00	77.50	0	8,869	0.00%
2018/05/11	2	74.35	1	75.10	75.90	1	8,772	0.01%
2018/05/10	0	0.00	1	76.00	76.00	-1	8,738	-0.01%
2018/05/09	0	0.00	6	71.87	71.90	-6	8,561	-0.07%
2018/05/07	1	69.60	1	70.90	71.60	0	8,561	0.00%
2018/05/03	0	0.00	2	67.80	66.30	-2	8,631	-0.02%
2018/04/24	0	0.00	1	65.40	65.90	-1	9,217	-0.01%
2018/04/20	2	65.50	0	0.00	64.50	2	9,316	0.02%
2018/04/19	0	0.00	2	68.25	67.10	-2	9,236	-0.02%
2018/04/17	0	0.00	22	64.30	65.80	-22	9,534	-0.23%
2018/04/16	1	67.60	1	67.10	66.70	0	9,561	0.00%
2018/04/13	5	71.18	3	71.10	69.50	2	9,646	0.02%
2018/04/12	4	72.75	3	71.90	71.20	1	9,783	0.01%
2018/04/11	23	72.56	7	72.47	73.20	16	9,756	0.16%
2018/04/10	1	68.40	0	0.00	67.80	1	9,676	0.01%
2018/04/09	0	0.00	4	71.50	70.00	-4	9,651	-0.04%
2018/04/03	0	0.00	1	69.00	68.50	-1	9,496	-0.01%
2018/04/02	9	68.94	8	68.05	67.70	1	9,481	0.01%
2018/03/31	0	0.00	1	67.00	66.80	-1	9,370	-0.01%
2018/03/30	2	68.20	0	0.00	66.10	2	9,371	0.02%
2018/03/28	0	0.00	2	67.30	66.80	-2	9,330	-0.02%
2018/03/27	0	0.00	1	67.90	67.60	-1	9,274	-0.01%
2018/03/26	0	0.00	1	67.70	67.30	-1	9,309	-0.01%
2018/03/23	0	0.00	2	66.10	66.60	-2	9,455	-0.02%
2018/03/21	1	67.60	1	66.70	66.70	0	9,471	0.00%
2018/03/20	1	67.70	2	67.00	67.20	-1	9,688	-0.01%
2018/03/19	2	66.80	0	0.00	66.90	2	9,804	0.02%
2018/03/16	2	66.30	1	66.70	69.10	1	9,671	0.01%
2018/03/15	0	0.00	1	67.80	67.70	-1	9,560	-0.01%
2018/03/14	1	66.30	2	66.75	66.30	-1	9,556	-0.01%
2018/03/13	3	66.33	4	67.15	66.30	-1	9,590	-0.01%
2018/03/12	2	66.20	1	67.70	66.60	1	9,519	0.01%
2018/03/09	8	69.69	0	0.00	69.40	8	9,414	0.08%
2018/03/08	9	74.36	7	72.66	72.40	2	9,334	0.02%
2018/03/07	1	72.50	0	0.00	72.70	1	8,991	0.01%
2018/03/06	0	0.00	1	69.20	69.30	-1	8,905	-0.01%
2018/03/01	0	0.00	1	70.00	70.80	-1	9,006	-0.01%
2018/02/27	3	71.50	3	71.40	70.30	0	8,924	0.00%
2018/02/26	2	72.95	2	73.30	72.60	0	8,835	0.00%
2018/02/23	2	72.40	0	0.00	72.10	2	8,758	0.02%
2018/02/22	1	72.30	1	73.40	72.50	0	8,743	0.00%
2018/02/21	0	0.00	1	71.80	74.10	-1	8,709	-0.01%
2018/02/12	0	0.00	1	67.50	67.40	-1	8,591	-0.01%
2018/02/09	3	66.27	1	67.00	66.30	2	8,509	0.02%
2018/02/07	3	67.37	0	0.00	66.00	3	8,327	0.04%
2018/02/05	2	69.95	0	0.00	69.00	2	8,162	0.02%
2018/02/02	0	0.00	1	74.00	74.40	-1	8,218	-0.01%
2018/01/30	1	73.00	0	0.00	74.20	1	8,342	0.01%
2018/01/29	0	0.00	3	73.77	75.00	-3	8,311	-0.04%
2018/01/26	1	70.60	0	0.00	70.40	1	8,146	0.01%
2018/01/25	9	71.69	8	72.28	72.80	1	8,089	0.01%
2018/01/24	1	71.90	1	73.00	70.30	0	8,017	0.00%
2018/01/22	0	0.00	5	66.00	67.30	-5	7,883	-0.06%
2018/01/19	0	0.00	1	65.30	65.00	-1	7,927	-0.01%
2018/01/18	0	0.00	2	65.30	64.20	-2	7,966	-0.03%
2018/01/17	0	0.00	2.2	64.29	65.20	-2.2	8,030	-0.03%
2018/01/16	6	64.02	0	0.00	63.00	6	8,226	0.07%
2018/01/15	1	63.60	0	0.00	63.30	1	8,247	0.01%
2018/01/12	2	67.15	5	65.60	65.60	-3	8,190	-0.04%
2018/01/11	1	67.20	15	67.90	68.00	-14	8,023	-0.17%
2018/01/10	0	0.00	3	62.70	61.90	-3	7,768	-0.04%
2018/01/08	1	61.50	10	61.40	61.00	-9	7,466	-0.12%
2018/01/04	1	57.50	1	59.00	59.20	0	7,106	0.00%