技嘉 (2376)-國泰-松江券商分點個股進出

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
311.0
漲跌
▼9.0
漲幅
-2.81%
成交量
16,897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

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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/15	32.9	313.61	19.2	314.41	311.00	13.7	18,425	0.07%
2024/05/14	13.1	316.67	13.4	316.77	320.00	-0.2	18,814	0.00%
2024/05/13	7	313.71	8.2	311.37	313.00	-1.2	19,032	-0.01%
2024/05/10	8.9	307.84	3.2	306.98	307.00	5.7	19,496	0.03%
2024/05/09	8.5	311.92	9.7	310.64	310.00	-1.1	19,704	-0.01%
2024/05/08	39.7	315.24	29.4	315.05	311.50	10.3	19,933	0.05%
2024/05/07	25.2	302.45	63.9	300.83	312.00	-38.7	20,004	-0.19%
2024/05/06	17.3	291.54	22.3	293.41	292.00	-5	19,941	-0.03%
2024/05/03	15.7	290.62	9.5	290.47	286.00	6.2	20,066	0.03%
2024/05/02	23.9	288.21	9.1	290.14	288.50	14.8	20,359	0.07%
2024/04/30	6	299.09	5.1	300.39	299.00	0.9	20,433	0.00%
2024/04/29	7.1	299.80	16.9	301.45	301.00	-9.7	20,774	-0.05%
2024/04/26	13.2	298.18	18.8	297.39	295.50	-5.6	21,500	-0.03%
2024/04/25	18.6	291.07	6	292.17	290.50	12.6	21,841	0.06%
2024/04/24	26.4	293.73	35.6	296.42	299.50	-9.2	21,890	-0.04%
2024/04/23	9.2	282.66	9.1	282.06	281.00	0.1	21,915	0.00%
2024/04/22	20.5	285.60	7.3	283.76	282.50	13.2	21,890	0.06%
2024/04/19	26.7	294.29	20.1	290.80	292.50	6.6	21,857	0.03%
2024/04/18	16.2	302.60	19	303.68	302.00	-2.8	21,884	-0.01%
2024/04/17	7.7	304.18	7	305.28	308.00	0.7	22,149	0.00%
2024/04/16	18.5	301.79	21.5	303.40	302.00	-3	22,111	-0.01%
2024/04/15	46.5	304.68	24.4	307.67	302.00	22.1	22,218	0.10%
2024/04/12	7.5	320.07	6.1	322.47	318.00	1.4	22,071	0.01%
2024/04/11	36.5	318.88	16.1	320.69	320.50	20.4	22,015	0.09%
2024/04/10	97	332.98	29.5	327.29	320.00	67.5	21,964	0.31%
2024/04/09	41.1	339.71	44.3	336.47	335.00	-3.1	21,664	-0.01%
2024/04/08	54.6	332.42	65.4	334.80	340.00	-10.8	21,721	-0.05%
2024/04/03	30.2	314.87	26	315.81	317.50	4.2	21,494	0.02%
2024/04/02	28.6	314.80	24	315.67	317.00	4.6	21,370	0.02%
2024/04/01	7	318.00	6.2	318.11	318.50	0.9	21,222	0.00%
2024/03/29	33.6	318.22	44.5	318.90	316.00	-10.9	21,146	-0.05%
2024/03/28	13.3	309.88	12.6	309.72	313.00	0.7	20,885	0.00%
2024/03/27	5.4	305.36	10.5	306.95	310.00	-5.1	20,888	-0.02%
2024/03/26	21.6	306.71	14	304.96	304.50	7.6	20,952	0.04%
2024/03/25	33.8	307.33	39.8	307.94	306.00	-6	20,978	-0.03%
2024/03/22	144.7	300.14	129	297.51	303.00	15.6	21,011	0.07%	大買/大賣/
2024/03/21	94	293.02	60.1	291.61	291.00	33.9	20,568	0.16%
2024/03/20	44.1	302.63	20.3	299.72	295.00	23.8	20,540	0.12%
2024/03/19	29.9	308.15	22.1	307.77	305.00	7.8	20,591	0.04%
2024/03/18	29.7	308.90	26.3	308.78	310.50	3.4	20,605	0.02%
2024/03/15	77.1	313.53	75.9	314.88	313.00	1.2	20,670	0.01%
2024/03/14	78.7	318.90	104.9	321.50	317.50	-26.3	20,584	-0.13%	大賣/
2024/03/13	113.9	338.10	94.9	335.22	328.00	19.1	20,968	0.09%	大買/
2024/03/12	56.2	359.90	33.3	357.94	355.00	23	20,947	0.11%
2024/03/11	45.3	366.16	77.6	367.51	360.00	-32.2	21,071	-0.15%
2024/03/08	62.3	363.60	80.6	364.06	358.00	-18.3	20,879	-0.09%
2024/03/07	81.2	363.13	77.5	362.77	359.00	3.7	20,680	0.02%
2024/03/06	60.3	362.66	26.3	363.57	362.50	34	20,673	0.16%
2024/03/05	33.3	361.15	35.3	362.12	361.50	-2	20,875	-0.01%
2024/03/04	55.8	365.10	85.7	363.56	354.50	-29.9	20,978	-0.14%
2024/03/01	49.5	354.97	86.5	355.47	361.00	-37	20,553	-0.18%
2024/02/29	41.2	338.46	59.1	338.41	345.00	-18	20,268	-0.09%
2024/02/27	98.4	330.89	70.3	333.43	334.00	28.1	20,072	0.14%
2024/02/26	66.2	335.56	43.2	336.98	335.00	23	20,034	0.11%
2024/02/23	86.3	350.48	53.5	351.79	342.50	32.8	20,105	0.16%
2024/02/22	85.6	355.93	125.6	354.47	347.00	-39.9	20,284	-0.20%	大賣/
2024/02/21	60.3	348.17	44.1	349.31	347.50	16.2	19,874	0.08%
2024/02/20	70.9	355.47	37.2	356.42	357.00	33.8	19,790	0.17%
2024/02/19	86.8	367.44	115.9	370.37	366.50	-29.2	19,592	-0.15%	大賣/
2024/02/16	81.8	380.57	84.4	380.93	381.00	-2.7	19,637	-0.01%
2024/02/15	28.6	364.99	56.6	366.58	370.50	-28	19,260	-0.15%
2024/02/05	28.7	338.07	33.6	338.66	337.00	-4.9	18,948	-0.03%
2024/02/02	34.2	334.20	49.7	332.72	333.00	-15.5	18,947	-0.08%
2024/02/01	49.6	307.67	40.4	308.58	313.50	9.3	18,987	0.05%
2024/01/31	49.4	307.35	41.7	308.64	309.00	7.8	19,098	0.04%
2024/01/30	144.5	306.32	167.7	304.64	305.00	-23.2	19,085	-0.12%	大買/大賣/
2024/01/29	64.2	291.16	71.2	290.99	295.00	-6.9	19,111	-0.04%
2024/01/26	55.4	287.15	55.8	285.13	284.00	-0.4	19,311	0.00%
2024/01/25	71.8	293.29	82.2	295.05	292.00	-10.4	19,532	-0.05%
2024/01/24	70.3	293.53	70.3	293.86	293.50	0.1	19,400	0.00%
2024/01/23	40.7	293.65	32.6	292.45	291.00	8.1	19,559	0.04%
2024/01/22	44.2	288.36	60.3	291.90	297.50	-16.1	19,345	-0.08%
2024/01/19	31.2	268.50	95.7	266.51	270.50	-64.6	18,793	-0.34%
2024/01/18	11.2	253.80	7.5	255.53	256.00	3.7	18,715	0.02%
2024/01/17	6.8	260.95	15.5	258.49	257.00	-8.7	18,829	-0.05%
2024/01/16	9.6	261.18	5.5	261.31	261.50	4	18,890	0.02%
2024/01/15	3.2	261.55	0.6	262.17	260.50	2.6	19,056	0.01%
2024/01/12	30.7	263.37	19.3	263.41	262.00	11.4	19,319	0.06%
2024/01/11	9.5	260.60	38.4	257.83	263.00	-28.9	19,423	-0.15%
2024/01/10	14.1	248.07	12.2	248.42	247.50	1.9	19,718	0.01%
2024/01/09	21.2	251.86	61.2	252.03	252.00	-39.9	19,960	-0.20%
2024/01/08	27.5	244.66	28.3	243.10	241.50	-0.8	19,988	0.00%
2024/01/05	49.4	245.49	26	242.77	243.00	23.4	20,430	0.11%
2024/01/04	21.8	247.39	20	249.00	247.00	1.7	20,781	0.01%
2024/01/03	64.4	248.60	41.3	248.86	247.50	23.1	21,367	0.11%
2024/01/02	106.5	252.88	79.5	254.70	255.00	27.1	21,383	0.13%	大買/
2023/12/29	15.7	267.81	15.4	268.51	266.00	0.3	21,203	0.00%
2023/12/28	10.6	265.48	10.6	266.09	265.50	0	21,225	0.00%
2023/12/27	12.3	263.52	7.7	263.57	264.00	4.7	21,380	0.02%
2023/12/26	3.6	263.42	5.1	263.21	264.00	-1.5	21,804	-0.01%
2023/12/25	14.3	262.38	46.6	262.88	263.50	-32.2	22,253	-0.14%
2023/12/22	17.4	262.40	20.4	260.31	259.00	-3.1	22,547	-0.01%
2023/12/21	26.8	260.03	20.1	260.91	262.00	6.7	22,777	0.03%
2023/12/20	23.1	261.44	28.6	262.34	261.50	-5.5	23,024	-0.02%
2023/12/19	35.5	256.90	46.3	258.69	260.00	-10.7	23,341	-0.05%
2023/12/18	18.2	256.32	15.1	256.74	255.50	3.1	23,623	0.01%
2023/12/15	27.6	256.27	19	256.70	254.00	8.6	24,052	0.04%
2023/12/14	34.7	257.27	76.1	258.69	257.50	-41.4	24,102	-0.17%
2023/12/13	32	252.93	27	253.22	250.00	5	24,239	0.02%
2023/12/12	30.5	252.85	25.6	254.36	250.50	5	24,357	0.02%
2023/12/11	32.7	254.35	31.1	255.06	251.50	1.6	24,544	0.01%
2023/12/08	85.2	263.84	88.1	263.10	258.50	-2.9	24,567	-0.01%
2023/12/07	22.5	252.50	58.8	250.33	259.50	-36.3	24,442	-0.15%
2023/12/06	18	241.68	45.1	241.43	243.50	-27.1	24,601	-0.11%
2023/12/05	13.7	231.07	12.1	232.50	228.50	1.6	24,768	0.01%
2023/12/04	71.6	241.51	32.1	238.74	236.00	39.5	25,017	0.16%
2023/12/01	20.4	246.33	16.1	247.25	246.00	4.4	25,087	0.02%
2023/11/30	31.5	247.55	28.5	247.25	250.00	3	25,309	0.01%
2023/11/29	51	244.05	58.8	243.34	243.50	-7.8	25,290	-0.03%
2023/11/28	15	232.30	20.6	234.07	235.00	-5.5	25,443	-0.02%
2023/11/27	18.2	230.96	18.6	232.65	230.00	-0.3	26,463	0.00%
2023/11/24	9.2	233.78	15.2	234.63	232.00	-6	26,978	-0.02%
2023/11/22	79.7	235.68	41.3	233.97	233.50	38.4	27,809	0.14%
2023/11/21	46.8	241.73	71.8	241.72	244.00	-25	27,996	-0.09%
2023/11/20	42.1	231.30	41.8	232.55	233.00	0.3	28,514	0.00%
2023/11/17	40.4	231.64	24	231.46	230.50	16.4	28,784	0.06%
2023/11/16	24.1	232.40	35.8	232.61	233.00	-11.7	29,414	-0.04%
2023/11/15	55.8	233.80	37.8	234.96	228.50	18	29,340	0.06%
2023/11/14	38.2	227.06	48.3	228.71	229.50	-10	29,350	-0.03%
2023/11/13	52.2	228.27	60	229.06	225.50	-7.8	29,605	-0.03%
2023/11/10	55.4	226.96	56.2	227.36	230.50	-0.7	29,695	0.00%
2023/11/09	80.1	230.12	68.9	231.69	231.00	11.2	29,822	0.04%
2023/11/08	58.1	225.01	52.2	226.42	224.50	5.9	29,683	0.02%
2023/11/07	48.3	218.07	50	219.23	220.50	-1.7	29,783	-0.01%
2023/11/06	44.7	217.58	42.2	218.93	220.00	2.6	30,121	0.01%
2023/11/03	45.3	224.81	47.2	224.39	220.50	-1.9	30,274	-0.01%
2023/11/02	36.1	229.22	41.4	231.62	226.50	-5.2	30,540	-0.02%
2023/11/01	33	218.82	45.1	219.65	221.00	-12.1	30,490	-0.04%
2023/10/31	88.6	228.08	64.1	222.39	217.50	24.5	30,708	0.08%
2023/10/30	28	234.78	16	232.38	232.50	12	30,679	0.04%
2023/10/27	13	235.46	19	236.37	235.50	-6	30,856	-0.02%
2023/10/26	63.4	233.33	51	233.55	232.00	12.4	31,051	0.04%
2023/10/25	49.1	246.65	29.1	246.99	245.50	20	31,115	0.06%
2023/10/24	26.8	243.05	32	244.23	247.00	-5.2	31,257	-0.02%
2023/10/23	42	240.94	50	242.48	239.00	-8	31,608	-0.03%
2023/10/20	64.6	237.67	58.1	239.13	241.50	6.5	32,203	0.02%
2023/10/19	59.4	243.89	62.2	244.08	243.00	-2.8	32,573	-0.01%
2023/10/18	120.8	252.79	104.4	248.28	246.00	16.3	33,002	0.05%	大買/大賣/
2023/10/17	51.5	266.37	57.1	267.26	261.50	-5.6	32,569	-0.02%
2023/10/16	65.3	268.61	72	267.94	265.50	-6.7	32,685	-0.02%
2023/10/13	113.9	273.41	60.1	271.08	271.00	53.9	33,080	0.16%	大買/
2023/10/12	59.7	284.16	54.2	284.80	284.50	5.5	32,909	0.02%
2023/10/11	90.6	289.20	93.1	288.79	274.00	-2.6	33,130	-0.01%
2023/10/06	45.4	291.09	37.5	290.47	289.50	7.9	33,267	0.02%
2023/10/05	59	288.08	46.1	287.54	288.00	13	33,634	0.04%
2023/10/04	66.5	286.46	58.1	286.08	287.50	8.4	33,823	0.02%
2023/10/03	48.1	290.39	46.2	291.18	290.00	1.8	34,036	0.01%
2023/10/02	61.5	291.59	92.2	293.28	290.00	-30.8	34,069	-0.09%
2023/09/28	103.3	287.19	64.2	286.84	281.50	39.1	33,874	0.12%	大買/
2023/09/27	39.9	279.24	53.2	280.77	284.50	-13.3	33,745	-0.04%
2023/09/26	39.4	279.97	49.5	280.26	275.50	-10.1	33,843	-0.03%
2023/09/25	86.3	274.47	75.1	275.29	274.50	11.2	33,822	0.03%
2023/09/22	38.2	270.54	40.1	271.67	279.00	-1.9	33,668	-0.01%
2023/09/21	31.6	264.50	29.7	263.24	268.50	1.9	33,359	0.01%
2023/09/20	58.7	263.66	65.2	262.87	263.50	-6.5	33,008	-0.02%
2023/09/19	14.8	256.97	11.1	255.94	253.50	3.7	32,760	0.01%
2023/09/18	37.6	260.77	22.6	259.12	260.00	15	32,765	0.05%
2023/09/15	43.4	273.20	39	273.82	271.50	4.4	32,493	0.01%
2023/09/14	38.8	277.46	36.2	278.13	278.00	2.7	32,446	0.01%
2023/09/13	61.4	267.98	59.5	266.82	267.50	2	32,186	0.01%
2023/09/12	80.4	272.89	57.3	273.85	270.50	23.1	32,289	0.07%
2023/09/11	74.5	289.54	41	294.84	279.50	33.5	32,135	0.10%
2023/09/08	53	315.09	30.1	313.10	307.50	22.9	31,678	0.07%
2023/09/07	32	306.00	39.3	310.61	314.50	-7.4	31,645	-0.02%
2023/09/06	42.8	309.67	27.1	308.97	306.50	15.7	31,971	0.05%
2023/09/05	53.3	310.15	35.5	311.54	311.00	17.8	32,151	0.06%
2023/09/04	71.2	317.62	50.7	317.70	316.00	20.5	31,990	0.06%
2023/09/01	84.4	336.58	58.3	334.70	323.00	26.1	32,027	0.08%
2023/08/31	51.4	345.13	41.6	347.68	341.00	9.8	31,778	0.03%
2023/08/30	71.5	365.23	51.3	364.69	354.00	20.2	31,011	0.07%
2023/08/29	89.4	352.59	88.5	352.82	354.00	0.9	31,023	0.00%
2023/08/28	65.6	341.80	83.3	342.74	345.00	-17.6	30,750	-0.06%
2023/08/25	52.2	342.63	54.5	345.70	342.50	-2.3	30,385	-0.01%
2023/08/24	127.7	353.22	125.9	355.77	354.00	1.8	30,075	0.01%	大買/大賣/
2023/08/23	65.3	332.40	56.1	331.16	334.50	9.2	29,494	0.03%
2023/08/22	47.4	333.60	110.9	333.09	335.50	-63.6	30,070	-0.21%	大賣/
2023/08/21	65.2	312.16	44.3	310.74	310.50	20.9	29,770	0.07%
2023/08/18	37.5	323.00	30.5	320.59	312.00	7	29,911	0.02%
2023/08/17	55.3	332.41	62.7	330.41	331.00	-7.4	29,649	-0.03%
2023/08/16	40.1	319.21	46.7	321.03	334.50	-6.5	29,316	-0.02%
2023/08/15	86.1	315.20	100.8	313.80	316.00	-14.8	29,189	-0.05%
2023/08/14	89.1	289.04	80.1	290.26	296.00	9.1	29,144	0.03%
2023/08/11	53.6	302.62	46.2	304.41	300.50	7.4	29,103	0.03%
2023/08/10	36.8	304.12	41.6	298.09	296.00	-4.8	28,971	-0.02%
2023/08/09	106.6	339.01	124	338.08	328.50	-17.3	28,392	-0.06%	大買/大賣/
2023/08/08	105.1	342.42	99	338.34	333.50	6.2	27,833	0.02%	大買/
2023/08/07	64.9	327.01	71.2	327.90	336.50	-6.2	27,317	-0.02%
2023/08/04	33.9	294.76	21.4	301.96	306.00	12.5	27,098	0.05%
2023/08/02	49.5	305.47	22.4	304.54	297.00	27.1	26,783	0.10%
2023/08/01	27.9	315.95	40.5	315.72	319.00	-12.6	26,423	-0.05%
2023/07/31	44.6	339.83	65.6	341.35	314.00	-21	26,171	-0.08%
2023/07/28	63.1	341.77	64.4	342.53	347.50	-1.3	25,871	0.00%
2023/07/27	103.1	336.30	85.8	336.30	332.00	17.3	25,518	0.07%	大買/
2023/07/26	136.7	339.74	104.8	337.72	333.00	31.9	25,212	0.13%	大買/大賣/
2023/07/25	114.9	366.74	96.8	366.97	352.50	18.1	24,586	0.07%	大買/
2023/07/24	100.6	336.75	104.9	338.03	354.50	-4.3	23,766	-0.02%	大賣/
2023/07/21	106.5	314.85	103	316.27	322.50	3.5	23,010	0.02%	大買/大賣/
2023/07/20	44.5	302.84	41.2	303.50	305.00	3.3	22,300	0.01%
2023/07/19	115.1	310.83	107.2	307.94	298.50	7.9	22,068	0.04%	大買/大賣/
2023/07/18	59.4	302.73	86.2	303.80	312.50	-26.8	21,625	-0.12%
2023/07/17	54.5	294.22	50	295.97	293.50	4.5	20,944	0.02%
2023/07/14	116.1	296.17	106.6	295.28	296.00	9.5	20,668	0.05%	大買/大賣/
2023/07/13	149.6	319.33	138.9	315.11	295.50	10.7	20,034	0.05%	大買/大賣/
2023/07/12	54.1	290.85	55.5	292.30	304.00	-1.4	19,203	-0.01%
2023/07/11	50.1	277.55	49.1	279.04	276.50	1.1	18,647	0.01%
2023/07/10	81.3	272.44	85.2	272.33	273.50	-3.9	18,304	-0.02%
2023/07/07	16.1	261.57	23	258.52	261.00	-6.9	17,909	-0.04%
2023/07/06	15.2	265.73	23.3	264.63	264.00	-8.1	17,667	-0.05%
2023/07/05	36.6	265.26	28.7	266.45	265.00	7.9	17,349	0.05%
2023/07/04	36.4	256.32	33.3	258.29	272.50	3.2	16,996	0.02%
2023/07/03	27.2	249.38	33.7	251.80	248.00	-6.5	16,641	-0.04%
2023/06/30	14.3	238.26	13.1	238.42	243.50	1.2	16,329	0.01%
2023/06/29	52.3	229.76	18	231.36	233.00	34.2	16,120	0.21%
2023/06/28	38.3	235.24	40.1	230.25	227.00	-1.7	15,875	-0.01%
2023/06/27	30.7	233.64	70.3	234.36	233.00	-39.7	15,635	-0.25%
2023/06/26	30.8	248.67	41.9	246.60	243.50	-11.1	15,298	-0.07%
2023/06/21	51.4	257.81	47.5	258.46	260.00	3.9	15,061	0.03%
2023/06/20	29.5	254.96	37.2	254.51	256.00	-7.6	14,909	-0.05%
2023/06/19	34.3	251.58	61.3	250.63	252.50	-26.9	14,742	-0.18%
2023/06/16	39.7	252.80	43	254.09	254.50	-3.3	14,558	-0.02%
2023/06/15	66.4	246.50	61.7	247.03	246.00	4.7	14,123	0.03%
2023/06/14	40.1	241.81	39.2	242.08	242.50	0.9	13,790	0.01%
2023/06/13	94.4	245.05	95.1	244.34	245.00	-0.7	13,545	-0.01%
2023/06/12	79.8	247.91	79.6	247.46	243.00	0.2	13,144	0.00%
2023/06/09	66.3	233.54	138.3	238.87	240.50	-72.1	12,421	-0.58%	大賣/
2023/06/08	38.2	219.51	40.1	220.22	219.00	-1.8	11,937	-0.02%
2023/06/07	31.3	218.28	30.1	219.74	224.50	1.1	11,744	0.01%
2023/06/06	25.3	209.63	33.1	209.73	209.00	-7.8	11,416	-0.07%
2023/06/05	25.1	204.70	18.2	207.17	211.50	6.9	11,220	0.06%
2023/06/02	27.1	199.73	37.5	204.19	203.00	-10.4	10,857	-0.10%
2023/06/01	16.2	186.81	19	188.18	190.50	-2.8	10,204	-0.03%
2023/05/31	13.1	185.12	21.2	186.46	186.50	-8.1	9,895	-0.08%
2023/05/30	57	182.70	54.3	183.66	184.50	2.7	9,695	0.03%
2023/05/29	158.4	186.97	150	181.87	186.00	8.3	9,462	0.09%	大買/大賣/
2023/05/26	129.2	187.09	121	185.99	185.00	8.2	9,012	0.09%	大買/大賣/
2023/05/25	40.2	179.87	24.3	180.00	180.00	15.9	8,182	0.19%
2023/05/24	24	165.06	29	163.41	165.00	-5	7,686	-0.06%
2023/05/23	15.1	160.07	16	161.25	160.00	-0.9	7,391	-0.01%
2023/05/22	10	160.75	5.2	161.19	161.50	4.8	7,261	0.07%
2023/05/19	15	160.30	49.3	160.92	164.00	-34.3	7,143	-0.48%
2023/05/18	67.1	157.52	42.7	155.35	159.50	24.4	6,904	0.35%
2023/05/17	27.1	148.67	60.2	148.88	149.50	-33.1	6,508	-0.51%
2023/05/16	14.1	142.22	36.3	143.02	144.50	-22.2	6,089	-0.36%
2023/05/15	38.5	137.50	20	138.30	135.50	18.5	5,715	0.32%
2023/05/12	20.1	139.92	4.1	139.50	139.00	16	5,663	0.28%
2023/05/11	13.2	139.36	21.2	140.64	141.00	-8.1	5,621	-0.14%
2023/05/10	19.5	136.95	18	137.59	139.50	1.4	5,636	0.03%
2023/05/09	6.1	137.76	8.2	138.61	139.00	-2.1	5,615	-0.04%
2023/05/08	6.1	136.74	1	136.00	135.00	5.1	5,574	0.09%
2023/05/05	0	0.00	4	137.13	137.00	-4	5,671	-0.07%
2023/05/04	4	133.75	13	134.85	136.00	-9	5,687	-0.16%
2023/05/03	10	133.45	6	135.17	132.50	4	5,678	0.07%
2023/05/02	0	135.00	3.6	134.53	135.00	-3.6	5,777	-0.06%
2023/04/28	4	130.75	1.2	131.93	131.00	2.9	5,875	0.05%
2023/04/27	0.1	131.50	7.3	131.21	131.50	-7.2	5,916	-0.12%
2023/04/26	5	128.80	0	0.00	129.00	5	5,943	0.08%
2023/04/25	4	128.99	2.1	128.98	129.00	1.9	5,983	0.03%
2023/04/24	0.1	132.40	3	133.00	135.00	-2.9	5,966	-0.05%
2023/04/21	2.2	132.70	1	135.00	132.00	1.2	6,020	0.02%
2023/04/20	0.1	133.00	1.1	134.42	134.00	-1	6,069	-0.02%
2023/04/19	2.6	133.92	3	134.00	134.50	-0.4	6,132	-0.01%
2023/04/18	3	135.17	1.1	135.91	135.50	1.9	6,115	0.03%
2023/04/17	2.1	134.79	10	135.05	135.00	-7.9	6,169	-0.13%
2023/04/14	2	133.75	16	134.25	134.50	-14	6,224	-0.23%
2023/04/13	2.3	133.14	4	133.38	132.00	-1.7	6,302	-0.03%
2023/04/12	1	135.99	0	0.00	136.50	1	6,266	0.02%
2023/04/11	0.1	135.50	0	0.00	135.50	0.1	6,291	0.00%
2023/04/10	0	0.00	4	135.49	136.50	-4	6,250	-0.06%
2023/04/07	3.6	134.52	0	0.00	134.00	3.6	6,227	0.06%
2023/04/06	14	136.43	12	136.50	138.00	2	6,239	0.03%
2023/03/31	3	132.83	2	133.75	133.50	1	6,146	0.02%
2023/03/30	10	133.40	3.3	133.68	133.00	6.7	6,240	0.11%
2023/03/29	2	129.00	4.3	129.94	130.00	-2.3	6,253	-0.04%
2023/03/28	8.2	127.48	1	127.00	128.00	7.2	6,421	0.11%
2023/03/27	20	128.10	3	128.17	128.00	17	6,570	0.26%
2023/03/24	17	128.82	5.3	128.02	129.00	11.8	6,994	0.17%
2023/03/23	6.1	125.82	7.2	125.21	126.00	-1	7,530	-0.01%
2023/03/22	16.2	123.49	19.3	121.59	123.50	-3.1	7,667	-0.04%
2023/03/21	3	119.17	3	120.00	120.00	0	7,596	0.00%
2023/03/20	15	118.47	15.3	119.22	120.00	-0.3	7,621	0.00%
2023/03/17	5.3	118.83	5	120.00	118.50	0.3	7,610	0.00%
2023/03/16	2	119.50	3	119.83	119.50	-1	7,638	-0.01%
2023/03/15	4.1	119.39	3	119.67	119.00	1.1	7,704	0.01%
2023/03/14	8	117.44	8	118.38	117.50	0	7,723	0.00%
2023/03/13	5	118.00	5	118.80	118.50	0	7,758	0.00%
2023/03/10	3	120.00	16.1	119.40	120.00	-13.1	7,731	-0.17%
2023/03/09	27	119.26	16	119.38	119.00	11	7,803	0.14%
2023/03/08	2.2	117.93	2	119.00	117.00	0.2	7,802	0.00%
2023/03/07	5.1	119.29	5	119.30	119.50	0.1	7,775	0.00%
2023/03/06	2	118.50	1.1	119.43	118.50	0.9	7,823	0.01%
2023/03/03	3.1	119.34	4.5	120.11	119.00	-1.4	8,044	-0.02%
2023/03/02	2	118.49	1	119.50	120.00	1	8,078	0.01%
2023/03/01	1	118.54	3.2	119.79	120.50	-2.1	8,133	-0.03%
2023/02/24	6.1	121.65	4.5	120.59	119.00	1.6	8,196	0.02%
2023/02/23	4.1	120.50	8.5	120.76	120.50	-4.4	8,349	-0.05%
2023/02/22	2.1	117.50	4.6	116.83	117.50	-2.5	8,626	-0.03%
2023/02/21	5.5	116.05	3	116.00	116.50	2.5	8,830	0.03%
2023/02/20	6.2	116.92	5	117.80	116.50	1.2	9,029	0.01%
2023/02/17	2	118.01	2.2	118.99	117.50	-0.2	9,090	0.00%
2023/02/16	2	120.00	13	120.92	121.00	-11	9,203	-0.12%
2023/02/15	3	119.00	2	119.00	119.00	1	9,259	0.01%
2023/02/14	3	118.83	3	119.00	119.00	0	9,307	0.00%
2023/02/13	5	116.41	1	117.00	117.50	4	9,392	0.04%
2023/02/10	1	116.50	3.1	117.01	117.00	-2.1	9,518	-0.02%
2023/02/09	12.1	118.53	9	118.33	117.00	3.1	9,760	0.03%
2023/02/08	36	120.22	42.3	121.17	120.00	-6.3	9,879	-0.06%
2023/02/07	3	118.67	4.1	118.26	119.50	-1.1	9,880	-0.01%
2023/02/06	4.1	115.23	4	114.00	116.00	0.1	9,766	0.00%
2023/02/03	2.1	115.71	16	115.16	114.50	-13.9	9,695	-0.14%
2023/02/02	1	117.50	11	117.95	118.00	-10	9,613	-0.10%
2023/02/01	5	116.00	7	117.07	117.00	-2	9,610	-0.02%
2023/01/31	18.6	116.65	5	118.80	115.50	13.6	9,642	0.14%
2023/01/30	11	119.95	33.3	119.27	119.50	-22.3	9,570	-0.23%
2023/01/17	0	0.00	4.9	114.12	114.00	-4.9	9,451	-0.05%
2023/01/16	0.2	113.18	0	0.00	113.50	0.2	9,558	0.00%
2023/01/13	0.2	113.00	1.1	114.45	114.00	-0.9	9,583	-0.01%
2023/01/12	1	114.50	1.1	113.98	114.00	-0.1	9,710	0.00%
2023/01/11	44	114.45	41	113.51	114.50	3	10,011	0.03%
2023/01/10	2	113.50	5	114.00	114.50	-3	10,444	-0.03%
2023/01/09	2	113.25	3.1	113.48	113.50	-1.1	10,464	-0.01%
2023/01/06	2	111.50	2	111.25	112.00	0	10,450	0.00%
2023/01/05	33.1	110.62	33	111.47	110.50	0.1	10,448	0.00%
2023/01/04	2.1	110.54	9	111.33	112.00	-6.9	10,370	-0.07%
2023/01/03	3.3	109.89	20.2	109.48	111.00	-16.9	10,354	-0.16%
2022/12/30	8.1	107.50	7	108.21	106.50	1.1	10,334	0.01%
2022/12/29	4.2	105.17	6	106.41	107.50	-1.8	10,358	-0.02%
2022/12/28	6	104.75	3	105.50	105.50	3	10,389	0.03%
2022/12/27	4.2	105.62	4.1	106.00	106.00	0.1	10,486	0.00%
2022/12/26	8.2	107.34	9	106.00	105.00	-0.9	10,496	-0.01%
2022/12/23	4.3	103.65	7	104.72	106.50	-2.8	10,489	-0.03%
2022/12/22	2	104.25	33	104.73	105.00	-31	10,577	-0.29%
2022/12/21	13	101.00	4	101.38	101.00	9	10,486	0.09%
2022/12/20	15	103.60	15.1	101.98	100.00	-0.1	10,440	0.00%
2022/12/19	12	104.33	6.7	104.70	103.00	5.4	10,318	0.05%
2022/12/16	27.5	108.54	14.1	108.32	107.00	13.4	10,187	0.13%
2022/12/15	30.1	113.38	48.3	114.45	114.00	-18.2	9,893	-0.18%
2022/12/14	20.1	106.23	15	106.40	107.00	5.1	9,425	0.05%
2022/12/13	1	103.01	1	103.50	102.50	0	9,380	0.00%
2022/12/12	2	101.25	2	101.75	102.50	0	9,527	0.00%
2022/12/09	1	102.50	2	103.00	102.50	-1	9,695	-0.01%
2022/12/08	10.1	102.41	13	102.73	102.50	-2.9	9,983	-0.03%
2022/12/07	2	100.30	2	101.25	101.00	0	10,046	0.00%
2022/12/06	6	104.25	1.1	103.50	103.50	4.9	10,246	0.05%
2022/12/05	3.1	109.18	1	108.50	108.00	2.1	10,310	0.02%
2022/12/02	2.1	110.50	5.1	111.10	111.00	-3	10,365	-0.03%
2022/12/01	4	111.74	2	111.50	112.50	2	10,376	0.02%
2022/11/30	2.1	108.24	3	110.50	108.00	-0.9	10,259	-0.01%
2022/11/29	1	108.50	2	108.50	108.00	-1	10,182	-0.01%
2022/11/28	4	108.75	4	108.38	108.50	0	10,151	0.00%
2022/11/25	12.2	109.81	15.1	108.88	107.50	-2.9	10,102	-0.03%
2022/11/24	5.1	105.80	4	106.25	107.00	1.1	9,830	0.01%
2022/11/23	4	108.49	7	106.57	105.50	-3	9,809	-0.03%
2022/11/22	10.2	107.24	11.2	107.21	107.00	-1	9,772	-0.01%
2022/11/21	11.3	109.70	10.1	109.09	108.00	1.2	9,725	0.01%
2022/11/18	21.4	109.82	39.5	111.84	113.00	-18.1	9,512	-0.19%
2022/11/17	2	106.25	4.3	104.66	107.00	-2.3	9,089	-0.02%
2022/11/16	4.1	102.15	13.8	102.69	104.00	-9.7	8,886	-0.11%
2022/11/15	5.1	98.83	4.1	99.71	99.00	1.1	8,682	0.01%
2022/11/14	2.3	98.47	12	99.50	100.50	-9.7	8,649	-0.11%
2022/11/11	9.2	103.14	30.2	103.32	101.00	-21	8,571	-0.24%
2022/11/10	3	100.67	2	100.00	100.50	1	8,519	0.01%
2022/11/09	16.3	101.67	13	100.39	102.50	3.3	8,495	0.04%
2022/11/08	15.1	102.89	7.1	101.91	101.00	8	8,550	0.09%
2022/11/07	35.8	101.21	51.1	101.92	102.00	-15.3	8,528	-0.18%
2022/11/04	5.1	96.20	30.2	96.17	96.80	-25.1	8,287	-0.30%
2022/11/03	31	94.64	14	93.62	95.10	17	8,107	0.21%
2022/11/02	34	92.29	3	92.13	92.50	31	7,989	0.39%
2022/11/01	4	91.45	2.3	91.56	91.50	1.7	7,996	0.02%
2022/10/31	3	92.37	4.3	92.99	92.50	-1.3	8,003	-0.02%
2022/10/28	5.2	92.60	5.3	92.76	92.50	-0.1	8,131	0.00%
2022/10/27	24	92.17	27	92.51	93.00	-3	8,161	-0.04%
2022/10/26	26	91.52	29	91.94	91.30	-3	8,133	-0.04%
2022/10/25	4	89.90	5	90.16	90.20	-1	8,121	-0.01%
2022/10/24	35	91.61	8.3	91.94	90.00	26.7	8,135	0.33%
2022/10/21	4	89.48	2	89.50	90.30	2	8,075	0.03%
2022/10/20	8	89.76	4.4	89.76	90.00	3.6	8,092	0.04%
2022/10/19	14	90.76	22	90.78	91.60	-8	8,056	-0.10%
2022/10/18	7	89.44	15.1	89.58	89.30	-8.1	7,844	-0.10%
2022/10/17	3.2	79.79	4	80.55	83.10	-0.8	7,549	-0.01%
2022/10/14	4	83.93	2	84.05	82.10	2	7,581	0.03%
2022/10/13	3	82.63	1	83.20	82.90	2	7,723	0.03%
2022/10/12	1.1	82.61	0	83.00	82.70	1.1	7,919	0.01%
2022/10/11	0	83.33	5	83.30	82.90	-5	7,973	-0.06%
2022/10/07	5.5	85.37	11.1	85.03	84.80	-5.5	7,914	-0.07%
2022/10/06	7	89.74	4.1	91.02	89.00	3	7,802	0.04%
2022/10/05	13	91.82	4.1	91.20	90.60	8.9	7,777	0.11%
2022/10/04	6	90.67	8	90.94	90.70	-2	7,749	-0.03%
2022/10/03	37.3	87.71	16	88.16	88.40	21.3	7,675	0.28%
2022/09/30	5.1	86.91	7	88.36	88.30	-1.9	7,713	-0.03%
2022/09/29	6	89.33	8.1	90.41	88.90	-2.1	7,691	-0.03%
2022/09/28	10	89.81	4	89.10	88.40	6	7,664	0.08%
2022/09/27	4.1	89.31	1	89.30	89.00	3.1	7,667	0.04%
2022/09/26	8.2	90.05	10	89.38	89.20	-1.8	7,668	-0.02%
2022/09/23	2.2	92.63	2	93.35	92.20	0.2	7,904	0.00%
2022/09/22	2.7	91.41	12.1	91.41	93.00	-9.4	7,956	-0.12%
2022/09/21	6	90.58	34.1	90.64	90.00	-28.1	7,830	-0.36%
2022/09/20	6	93.30	5	93.28	93.20	1	7,646	0.01%
2022/09/19	8.1	95.46	6	95.63	95.30	2.1	7,475	0.03%
2022/09/16	68	93.86	73	94.38	93.70	-5	7,292	-0.07%
2022/09/15	29.1	95.27	121	95.53	95.50	-91.9	7,172	-1.28%	大賣/
2022/09/14	20	91.64	41.2	91.18	91.00	-21.2	6,920	-0.31%
2022/09/13	45.1	94.35	50.1	94.17	92.90	-5	6,768	-0.07%
2022/09/12	12	90.17	13	90.42	91.10	-1	6,573	-0.02%
2022/09/08	3	83.84	22.1	82.77	86.20	-19.1	6,484	-0.29%
2022/09/07	3.5	80.43	7	80.23	80.30	-3.5	6,467	-0.05%
2022/09/06	2	82.45	0	0.00	81.20	2	6,615	0.03%
2022/09/05	2.1	83.75	0	0.00	83.50	2.1	6,663	0.03%
2022/09/02	0	0.00	8	85.06	85.10	-8	6,708	-0.12%
2022/09/01	13.1	84.62	7	83.80	83.90	6.1	6,762	0.09%
2022/08/31	0	0.00	2	85.05	85.90	-2	6,740	-0.03%
2022/08/30	22	84.53	21	84.73	84.50	1	6,789	0.01%
2022/08/29	4	84.08	4	84.68	84.80	0	6,829	0.00%
2022/08/26	7	86.50	2	86.65	87.00	5	6,799	0.07%
2022/08/25	4	84.77	6	85.13	85.70	-2	6,768	-0.03%
2022/08/24	1	84.10	0.4	83.30	83.50	0.6	6,749	0.01%
2022/08/23	2	83.30	2	83.40	83.50	0	6,791	0.00%
2022/08/22	5	85.54	5.2	85.77	85.00	-0.2	6,893	0.00%
2022/08/19	7.3	87.32	4	87.25	87.10	3.3	6,903	0.05%
2022/08/18	7.8	86.30	2	86.95	86.90	5.8	6,890	0.08%
2022/08/17	2	83.70	7	84.64	85.30	-5	6,838	-0.07%
2022/08/16	5.3	84.39	0	0.00	83.60	5.3	6,825	0.08%
2022/08/15	10.6	84.63	12.1	84.90	85.20	-1.5	6,797	-0.02%
2022/08/12	13.2	82.09	8.1	82.02	82.80	5.2	6,669	0.08%
2022/08/11	1	80.40	11	80.32	80.30	-10	6,549	-0.15%
2022/08/10	4	79.25	10	79.10	79.30	-6	6,543	-0.09%
2022/08/09	7.1	78.67	8	79.04	79.90	-1	6,553	-0.01%
2022/08/08	8	79.51	2	79.70	79.70	6	6,590	0.09%
2022/08/05	32.1	80.46	13	80.55	80.60	19.1	6,588	0.29%
2022/08/04	8.9	80.44	24	80.18	79.60	-15.1	6,598	-0.23%
2022/08/03	12.1	92.17	3.1	92.18	92.30	9	6,507	0.14%
2022/08/02	12.1	92.17	7.2	92.88	92.20	4.9	6,427	0.08%
2022/08/01	1	92.60	6	92.10	93.30	-5	6,343	-0.08%
2022/07/29	43	91.39	9	91.71	91.40	34	6,304	0.54%
2022/07/28	6	91.15	1	90.91	90.70	5	6,307	0.08%
2022/07/27	23.1	89.43	5	90.48	91.00	18	6,285	0.29%
2022/07/26	18.5	91.27	2	91.50	89.80	16.5	6,222	0.27%
2022/07/25	6.1	94.40	2	94.50	94.00	4.1	6,130	0.07%
2022/07/22	21.1	95.71	16	95.51	95.30	5.1	6,050	0.08%
2022/07/21	17	97.14	18	97.29	97.90	-1	5,927	-0.02%
2022/07/20	23.4	96.00	26	96.28	96.80	-2.7	5,880	-0.05%
2022/07/19	30.1	93.84	19.1	94.31	93.80	11	5,812	0.19%
2022/07/18	6.2	90.20	13.1	91.00	91.80	-6.9	5,674	-0.12%
2022/07/15	8.3	87.42	5	87.76	87.40	3.3	5,653	0.06%
2022/07/14	0.1	85.80	1.1	87.38	87.40	-1	5,744	-0.02%
2022/07/13	1	85.80	2	86.50	86.00	-1	5,840	-0.02%
2022/07/12	2.5	83.98	35	83.34	83.40	-32.5	5,872	-0.55%
2022/07/11	3.1	88.92	3	88.47	87.50	0.1	5,853	0.00%
2022/07/08	2	88.85	1.1	89.30	89.30	1	5,914	0.02%
2022/07/07	14	85.31	11	85.86	86.70	3	5,950	0.05%
2022/07/06	8	86.83	5.1	86.96	86.00	3	6,044	0.05%
2022/07/05	7	85.27	9.1	85.31	86.20	-2	6,044	-0.03%
2022/07/04	2.1	82.04	3	83.10	83.40	-0.9	6,076	-0.01%
2022/07/01	103.8	85.25	147.2	82.85	81.50	-43.4	6,107	-0.71%	大買/大賣/
2022/06/30	34.3	88.79	10.1	90.03	88.70	24.2	5,859	0.41%
2022/06/29	1.1	91.70	1	91.10	92.00	0.1	5,812	0.00%
2022/06/28	22.1	93.11	2	93.80	93.00	20.1	5,798	0.35%
2022/06/27	2	94.96	4.1	95.23	95.30	-2	5,842	-0.03%
2022/06/24	4.1	93.55	3.6	93.78	94.10	0.5	5,882	0.01%
2022/06/23	2.5	92.46	12	91.75	92.30	-9.5	5,883	-0.16%
2022/06/22	1.1	92.81	2	93.60	92.10	-0.9	5,892	-0.02%
2022/06/21	0	0.00	0.1	96.36	96.50	-0.1	5,892	0.00%
2022/06/20	4.2	94.35	6	94.55	93.90	-1.8	5,958	-0.03%
2022/06/17	7.1	98.19	0	98.90	98.00	7.1	6,056	0.12%
2022/06/16	11.6	99.89	4	100.63	98.80	7.6	6,177	0.12%
2022/06/15	6.4	100.72	2.1	101.71	100.00	4.3	6,163	0.07%
2022/06/14	5.4	103.12	12.3	103.98	104.00	-6.9	6,154	-0.11%
2022/06/13	10.4	106.29	1	106.00	106.00	9.4	6,167	0.15%
2022/06/10	4.3	110.12	4	110.63	109.50	0.3	6,272	0.00%
2022/06/09	5.2	114.31	2	114.00	114.00	3.2	6,453	0.05%
2022/06/08	4.1	114.87	3.3	115.45	114.50	0.8	6,731	0.01%
2022/06/07	5	110.50	9.1	112.45	114.00	-4.1	6,811	-0.06%
2022/06/06	0	111.00	0	0.00	110.50	0	6,889	0.00%
2022/06/02	2.4	111.24	3	111.67	110.50	-0.6	7,007	-0.01%
2022/06/01	5.1	112.14	0	113.00	112.50	5.1	7,227	0.07%
2022/05/31	2	112.25	45	113.00	113.00	-43	7,306	-0.59%
2022/05/30	1.7	113.03	3	112.17	112.50	-1.3	7,376	-0.02%
2022/05/27	3.1	107.19	7	107.57	108.00	-4	7,348	-0.05%
2022/05/26	0	105.00	0.1	106.50	105.00	-0.1	7,523	0.00%
2022/05/25	12	105.71	8	106.00	105.50	4	7,686	0.05%
2022/05/24	28.2	105.48	25	104.90	104.50	3.2	7,831	0.04%
2022/05/23	3.1	105.52	0.5	107.00	105.50	2.6	7,936	0.03%
2022/05/20	12.1	109.04	17	107.21	107.00	-5	8,155	-0.06%
2022/05/19	6	107.58	6	108.58	109.00	0	8,269	0.00%
2022/05/18	1	109.00	2	110.75	110.50	-1	8,338	-0.01%
2022/05/17	16	108.34	17	109.00	108.50	-1	8,414	-0.01%
2022/05/16	14.4	109.90	15	108.53	107.50	-0.7	8,507	-0.01%
2022/05/13	7	106.71	9	107.11	108.00	-2	8,587	-0.02%
2022/05/12	3.1	106.32	3	106.51	105.50	0.1	8,662	0.00%
2022/05/11	18.2	107.19	3	107.33	106.00	15.2	8,893	0.17%
2022/05/10	14.1	108.86	3	109.33	110.00	11.1	8,902	0.12%
2022/05/09	4	110.13	4.1	110.15	110.00	-0.1	9,013	0.00%
2022/05/06	78	111.96	10	111.70	111.50	68	9,231	0.74%
2022/05/05	3.2	116.45	18.1	116.72	114.50	-14.9	9,365	-0.16%
2022/05/04	36	113.49	9.2	113.68	115.00	26.8	9,416	0.28%
2022/05/03	2.2	109.75	4.1	109.78	111.00	-1.9	9,440	-0.02%
2022/04/29	4.1	109.91	6	110.66	108.50	-1.9	9,485	-0.02%
2022/04/28	105.1	108.71	4	108.63	108.00	101	9,529	1.06%	大買/鉅額交易
2022/04/27	15.1	107.29	2	106.75	107.50	13.1	9,616	0.14%
2022/04/26	2.3	108.68	4.1	108.74	108.50	-1.8	9,599	-0.02%
2022/04/25	14.1	108.43	50.5	108.63	107.00	-36.4	9,596	-0.38%
2022/04/22	9.5	112.56	3.1	112.72	111.50	6.4	9,530	0.07%
2022/04/21	10.2	114.42	3	115.00	113.50	7.2	9,544	0.08%
2022/04/20	4.2	113.80	2.5	115.27	116.00	1.7	9,565	0.02%
2022/04/19	1.9	113.63	6	114.00	113.50	-4.1	9,539	-0.04%
2022/04/18	2.2	110.81	6.9	110.92	111.00	-4.7	9,657	-0.05%
2022/04/15	2.4	112.78	2	113.25	112.50	0.4	9,847	0.00%
2022/04/14	4.1	115.27	2	115.50	114.50	2.1	10,028	0.02%
2022/04/13	2.3	115.56	1	116.00	116.00	1.3	10,073	0.01%
2022/04/12	11.2	116.91	0	0.00	117.00	11.2	10,092	0.11%
2022/04/11	25.4	121.97	22	121.09	119.50	3.4	10,188	0.03%
2022/04/08	3.2	121.08	11.2	122.05	122.50	-8	10,174	-0.08%
2022/04/07	18.6	125.48	3	124.00	122.50	15.6	10,113	0.15%
2022/04/06	3	127.67	0.5	128.00	127.50	2.5	10,048	0.03%
2022/04/01	1	126.52	4.7	129.81	130.50	-3.6	10,021	-0.04%
2022/03/31	0.1	130.50	0.4	130.07	130.00	-0.3	10,067	0.00%
2022/03/30	2.3	129.93	4.3	130.12	130.00	-2.1	10,111	-0.02%
2022/03/29	3.2	131.19	3	131.67	131.00	0.2	10,208	0.00%
2022/03/28	0.1	129.86	4	130.00	131.50	-3.9	10,345	-0.04%
2022/03/25	9.4	129.75	4	131.00	130.50	5.4	10,598	0.05%
2022/03/24	6	128.67	6.1	129.09	129.50	-0.1	10,745	0.00%
2022/03/23	6	128.92	3	129.50	129.00	3	10,883	0.03%
2022/03/22	12.3	126.56	17.5	127.14	128.50	-5.2	11,334	-0.05%
2022/03/21	8.1	132.06	10.2	133.53	131.00	-2.1	11,369	-0.02%
2022/03/18	3.1	129.33	4.6	130.24	130.50	-1.5	11,535	-0.01%
2022/03/17	10.3	130.26	10.1	132.19	130.50	0.2	12,011	0.00%
2022/03/16	25.4	128.27	3.3	127.45	127.00	22	12,303	0.18%
2022/03/15	3.8	127.22	3.1	128.15	126.00	0.7	12,771	0.01%
2022/03/14	11.7	129.81	12.3	129.85	130.50	-0.6	13,145	0.00%
2022/03/11	20.4	133.44	49.5	132.52	133.00	-29.1	13,092	-0.22%
2022/03/10	9.1	139.47	9.2	141.15	138.50	-0.1	13,162	0.00%
2022/03/09	14.1	136.39	6	137.58	136.00	8	13,254	0.06%
2022/03/08	5.2	137.40	18	137.14	135.50	-12.8	13,304	-0.10%
2022/03/07	39.5	140.40	5	140.20	139.50	34.5	13,326	0.26%
2022/03/04	17.1	147.77	8.1	148.13	148.00	9	13,289	0.07%
2022/03/03	24	148.50	33	149.47	148.50	-9	13,403	-0.07%
2022/03/02	5	145.90	7	145.71	146.00	-2	13,442	-0.01%
2022/03/01	12.5	144.80	13.3	145.35	145.50	-0.8	13,445	-0.01%
2022/02/25	32.4	139.77	20	140.75	140.00	12.4	13,345	0.09%
2022/02/24	9.2	143.07	4	142.00	141.00	5.2	13,363	0.04%
2022/02/23	3	142.00	20	143.90	148.00	-17	13,405	-0.13%
2022/02/22	37.2	140.28	5.5	141.97	140.00	31.7	13,560	0.23%
2022/02/21	15.1	148.04	3.3	148.23	147.50	11.8	13,689	0.09%
2022/02/18	2	151.00	2.1	151.02	152.50	-0.1	13,886	0.00%
2022/02/17	3.3	152.36	4.3	152.83	152.50	-1	14,252	-0.01%
2022/02/16	10	152.55	39	151.68	151.50	-29	14,789	-0.20%
2022/02/15	7.1	150.36	7.1	150.79	149.50	0	15,392	0.00%
2022/02/14	8.3	144.94	6	144.50	143.50	2.3	15,733	0.01%
2022/02/11	11.5	150.13	4	149.00	148.00	7.5	16,225	0.05%
2022/02/10	15.1	149.87	1	151.00	150.00	14.1	16,909	0.08%
2022/02/09	25.4	152.39	4.2	153.39	152.50	21.2	17,851	0.12%
2022/02/08	64.4	151.68	22.1	151.39	152.50	42.3	18,397	0.23%
2022/02/07	22.1	142.82	33	144.24	146.00	-10.9	18,438	-0.06%
2022/01/26	10.2	139.14	2	137.25	137.50	8.2	18,851	0.04%
2022/01/25	2	141.25	4	141.88	142.00	-2	19,252	-0.01%
2022/01/24	9	137.89	3	137.33	140.00	6	19,863	0.03%
2022/01/21	9.3	139.63	2	142.00	141.00	7.3	20,164	0.04%
2022/01/20	2	142.25	5	141.50	142.00	-3	20,174	-0.01%
2022/01/19	2	143.49	1.5	143.61	143.50	0.5	20,165	0.00%
2022/01/18	6.1	143.01	1	143.50	143.00	5.1	20,268	0.03%
2022/01/17	22	137.05	53	140.45	140.50	-31	20,318	-0.15%
2022/01/14	3	136.84	5	136.10	138.50	-2	20,520	-0.01%
2022/01/13	22.1	140.68	9	140.06	139.50	13.1	21,100	0.06%
2022/01/12	5.5	141.00	8.2	142.87	142.00	-2.7	21,156	-0.01%
2022/01/11	29.5	141.31	12.2	141.87	141.00	17.3	21,319	0.08%
2022/01/10	20.4	141.35	36.4	146.65	149.00	-16	21,764	-0.07%
2022/01/07	37.4	148.17	17.5	146.47	147.50	19.9	21,736	0.09%
2022/01/06	21	152.67	12	154.13	154.50	9	21,802	0.04%
2022/01/05	5	153.70	11.1	154.12	154.00	-6.1	22,262	-0.03%
2022/01/04	11	154.77	6.7	154.72	152.50	4.3	23,353	0.02%
2022/01/03	29	155.62	29.3	156.05	156.50	-0.3	24,034	0.00%
2021/12/30	5	153.40	10	154.10	155.50	-5	24,047	-0.02%
2021/12/29	7.2	154.70	1	156.00	154.00	6.2	24,031	0.03%
2021/12/28	3	156.17	5.1	156.80	156.50	-2.1	24,030	-0.01%
2021/12/27	5	156.60	3	157.17	155.00	2	24,009	0.01%
2021/12/24	12	155.21	7.1	154.86	156.00	5	23,957	0.02%
2021/12/23	7	156.79	6	155.84	155.00	1	23,949	0.00%
2021/12/22	7.1	156.91	9.2	156.82	157.00	-2.1	23,896	-0.01%
2021/12/21	22.5	151.39	25.9	153.37	155.00	-3.4	23,739	-0.01%
2021/12/20	35.2	155.70	41.1	154.01	153.50	-5.8	23,512	-0.02%
2021/12/17	13	154.73	7	155.36	154.50	6	23,365	0.03%
2021/12/16	74.3	160.18	92.2	160.48	158.00	-17.9	23,232	-0.08%
2021/12/15	30.1	153.21	24.1	153.15	152.50	6.1	22,701	0.03%
2021/12/14	77.2	153.76	56.3	152.03	151.50	20.9	22,456	0.09%
2021/12/13	43.5	157.35	55.1	158.72	160.00	-11.6	22,105	-0.05%
2021/12/10	60.2	147.07	62.3	149.56	152.50	-2.1	21,555	-0.01%
2021/12/09	98.8	146.75	98.1	147.80	148.00	0.7	21,107	0.00%
2021/12/08	5	140.80	61	139.73	142.50	-56	20,581	-0.27%
2021/12/07	20	133.75	5.5	133.82	132.50	14.5	20,071	0.07%
2021/12/06	25.4	134.72	9.1	134.94	134.50	16.3	19,908	0.08%
2021/12/03	0	140.50	43.2	140.16	141.00	-43.2	19,687	-0.22%
2021/12/02	10.3	137.21	6	137.50	136.50	4.3	19,627	0.02%
2021/12/01	7.7	137.91	34.3	137.37	139.00	-26.6	19,526	-0.14%
2021/11/30	8.7	137.11	11	136.68	136.00	-2.4	19,466	-0.01%
2021/11/29	17.2	129.61	22	130.55	132.00	-4.8	19,444	-0.02%
2021/11/26	14	133.79	9.9	134.21	135.00	4.1	19,377	0.02%
2021/11/25	18.2	134.64	9.2	134.72	134.00	9	19,277	0.05%
2021/11/24	5.2	133.36	3.1	133.66	134.00	2.1	19,241	0.01%
2021/11/23	16.3	134.31	53.4	134.54	134.50	-37.1	19,141	-0.19%
2021/11/22	20.2	138.80	27.2	140.37	138.00	-7.1	18,983	-0.04%
2021/11/19	14.3	140.48	17.7	141.46	141.00	-3.4	18,878	-0.02%
2021/11/18	56.3	142.87	35.2	142.29	138.50	21.1	18,774	0.11%
2021/11/17	11.1	138.27	10.1	140.90	143.00	1	18,459	0.01%
2021/11/16	20.2	140.66	46.1	140.45	140.50	-25.9	18,248	-0.14%
2021/11/15	68.2	138.72	29	137.41	136.00	39.2	17,904	0.22%
2021/11/12	52.6	134.87	46.1	134.68	135.50	6.5	17,418	0.04%
2021/11/11	40.1	138.00	47.1	137.29	137.00	-7	16,805	-0.04%
2021/11/10	51.2	138.66	42.2	138.71	139.00	9	16,617	0.05%
2021/11/09	129	137.06	108	136.30	136.50	21	16,104	0.13%	大買/大賣/
2021/11/08	129.1	130.19	72	130.71	133.50	57.1	15,262	0.37%	大買/
2021/11/05	42.1	125.63	41.1	126.01	124.00	1	14,409	0.01%
2021/11/04	16.2	123.51	6	123.33	121.00	10.2	13,781	0.07%
2021/11/03	25	121.53	37.1	121.22	123.00	-12	13,598	-0.09%
2021/11/02	29.8	118.04	18.3	119.65	118.50	11.5	13,020	0.09%
2021/11/01	35.4	117.80	79.1	117.36	119.50	-43.7	12,583	-0.35%
2021/10/29	13	110.85	16.4	111.12	112.50	-3.4	11,904	-0.03%
2021/10/28	2	106.50	11	107.36	107.50	-9	11,594	-0.08%
2021/10/27	6	107.58	0	0.00	108.00	6	11,525	0.05%
2021/10/26	4	107.63	18	105.97	105.50	-14	11,465	-0.12%
2021/10/25	7.1	104.57	1	104.01	104.00	6.1	11,395	0.05%
2021/10/22	21.3	105.40	23.6	105.42	105.00	-2.3	11,377	-0.02%
2021/10/21	71	113.22	50.1	109.46	106.50	20.9	11,294	0.19%
2021/10/20	7.5	110.63	8	109.31	110.00	-0.5	10,860	0.00%
2021/10/19	21	107.62	13	108.54	110.00	8	10,784	0.07%
2021/10/18	104.2	109.58	111.8	110.06	107.00	-7.7	10,665	-0.07%	大買/大賣/
2021/10/15	26.6	106.39	31.3	106.35	107.00	-4.7	10,137	-0.05%
2021/10/14	35	105.57	38.5	104.86	104.50	-3.5	9,964	-0.04%
2021/10/13	95	106.08	104.2	105.98	107.00	-9.2	9,776	-0.09%	大賣/
2021/10/12	147.3	104.84	139.3	104.40	105.00	8	9,222	0.09%	大買/大賣/
2021/10/08	38	97.53	78.3	98.54	100.50	-40.3	8,078	-0.50%
2021/10/07	1	87.30	9.2	91.12	91.80	-8.2	7,290	-0.11%
2021/10/06	11	84.87	0	0.00	83.50	11	7,296	0.15%
2021/10/05	2	83.70	2	84.50	84.90	0	7,486	0.00%
2021/10/04	3	86.63	2	86.15	84.80	1	7,591	0.01%
2021/10/01	1.4	85.29	3.1	85.97	86.00	-1.7	7,741	-0.02%
2021/09/30	1	85.60	0	0.00	86.80	1	7,810	0.01%
2021/09/29	2.6	86.88	1	87.30	86.90	1.6	7,877	0.02%
2021/09/28	2	89.71	0	0.00	89.70	2	7,928	0.03%
2021/09/27	2	90.50	0.1	91.50	90.50	2	7,945	0.02%
2021/09/24	3.1	92.71	0	0.00	92.10	3.1	7,949	0.04%
2021/09/23	3.1	92.36	1.1	91.94	93.00	2	7,945	0.02%
2021/09/22	0	0.00	3.1	90.82	91.00	-3.1	7,995	-0.04%
2021/09/17	0	0.00	1	91.50	91.10	-1	8,137	-0.01%
2021/09/16	1	89.40	1	90.10	90.90	0	8,304	0.00%
2021/09/14	1	90.10	0	0.00	90.20	1	8,458	0.01%
2021/09/13	3	90.63	2	90.90	90.10	1	8,842	0.01%
2021/09/10	1.1	89.33	2	90.05	90.30	-0.9	9,126	-0.01%
2021/09/09	1	88.52	0.1	89.00	89.90	0.9	9,546	0.01%
2021/09/08	6	89.03	2.1	90.79	87.70	3.9	9,669	0.04%
2021/09/07	14.2	92.52	15	92.16	91.30	-0.8	9,625	-0.01%
2021/09/06	4.1	91.50	14	90.97	90.70	-9.9	9,556	-0.10%
2021/09/03	3	89.43	10	89.20	90.20	-7	9,531	-0.07%
2021/09/02	24.1	90.63	38	89.75	88.80	-13.9	9,559	-0.15%
2021/09/01	12.1	88.88	8	88.50	91.50	4.1	9,567	0.04%
2021/08/31	2	86.45	15	86.33	87.80	-13	9,523	-0.14%
2021/08/30	4.1	85.41	1	85.20	85.30	3.1	9,551	0.03%
2021/08/27	1	85.71	1	86.30	86.30	0	9,540	0.00%
2021/08/26	8.1	86.30	0	0.00	86.00	8.1	9,584	0.08%
2021/08/25	2.1	86.44	1	86.80	87.20	1.1	9,663	0.01%
2021/08/24	7.1	86.66	9	86.42	86.20	-1.9	9,735	-0.02%
2021/08/23	1.1	83.30	3.1	83.21	83.20	-2	9,652	-0.02%
2021/08/20	5.1	81.69	5	81.44	81.50	0.1	9,748	0.00%
2021/08/19	13	83.59	0.5	84.06	83.10	12.5	9,724	0.13%
2021/08/18	13.5	83.85	5.1	84.22	86.40	8.4	9,819	0.09%
2021/08/17	7.2	88.07	3.1	86.79	85.60	4.1	10,014	0.04%
2021/08/16	10.7	89.14	745	88.13	88.10	-734.3	10,070	-7.29%	大賣/鉅額交易
2021/08/13	28.2	93.18	5	92.40	92.50	23.2	10,272	0.23%
2021/08/12	6	92.28	7.2	91.79	94.60	-1.1	10,641	-0.01%
2021/08/11	14.1	94.96	7.4	95.09	92.80	6.8	10,843	0.06%
2021/08/10	3	98.57	2	97.50	97.60	1	11,111	0.01%
2021/08/09	5	99.92	19	100.25	99.10	-14	11,543	-0.12%
2021/08/06	1.1	97.05	0	0.00	97.90	1.1	11,848	0.01%
2021/08/05	2.2	97.32	7.2	97.46	97.20	-4.9	12,496	-0.04%
2021/08/04	1.1	99.27	9.2	99.78	99.30	-8.1	12,478	-0.06%
2021/08/03	21.1	98.61	8	99.00	98.50	13.1	12,714	0.10%
2021/08/02	2.1	99.98	2.1	99.95	99.50	0	13,015	0.00%
2021/07/30	4.3	99.85	8	99.63	100.00	-3.7	13,181	-0.03%
2021/07/29	10	100.12	7	99.81	98.80	3	13,315	0.02%
2021/07/28	8	100.25	11	100.63	99.50	-3	13,431	-0.02%
2021/07/27	28.2	103.37	23	102.80	101.00	5.2	13,611	0.04%
2021/07/26	2	101.50	17	101.28	101.00	-15	13,723	-0.11%
2021/07/23	0	97.30	10	97.46	97.00	-10	13,571	-0.07%
2021/07/22	2.1	97.32	1	98.00	97.30	1.1	13,652	0.01%
2021/07/21	30	97.18	19	96.32	96.10	11	13,730	0.08%
2021/07/20	11.5	99.62	13	99.63	98.90	-1.5	13,774	-0.01%
2021/07/19	18.3	99.13	12.5	98.34	100.00	5.8	13,920	0.04%
2021/07/16	9	97.64	0	0.00	97.80	9	13,929	0.06%
2021/07/15	13	97.32	2	96.35	97.40	11	13,973	0.08%
2021/07/14	6.1	96.63	7.5	95.61	95.30	-1.4	14,038	-0.01%
2021/07/13	8.1	98.04	13	98.46	97.20	-4.9	14,178	-0.03%
2021/07/12	25.4	98.86	14.1	97.64	97.60	11.4	14,447	0.08%
2021/07/09	16.4	101.74	6	101.67	101.00	10.4	14,393	0.07%
2021/07/08	23.3	106.01	10.2	106.11	105.50	13.1	14,472	0.09%
2021/07/07	6	111.50	8.8	112.33	113.00	-2.8	14,399	-0.02%
2021/07/06	7	112.14	2	113.00	112.50	5	14,384	0.03%
2021/07/05	10	109.95	13	111.15	111.50	-3	14,430	-0.02%
2021/07/02	3.1	106.52	1	108.00	107.00	2.1	14,340	0.01%
2021/07/01	2.1	107.02	1	108.00	107.00	1.1	14,338	0.01%
2021/06/30	6.5	106.81	5.2	107.21	107.50	1.3	14,348	0.01%
2021/06/29	11.8	109.49	52	109.96	106.50	-40.2	14,334	-0.28%
2021/06/28	6.2	106.58	6	106.92	110.00	0.2	14,388	0.00%
2021/06/25	16.7	109.60	9	109.50	108.50	7.7	14,245	0.05%
2021/06/24	5	111.70	5.3	111.37	112.00	-0.3	14,121	0.00%
2021/06/23	17	111.91	27.1	111.15	110.50	-10.1	14,188	-0.07%
2021/06/22	61.4	113.04	22.6	114.02	111.00	38.8	14,126	0.27%
2021/06/21	271	119.51	5.2	119.32	118.00	265.9	13,793	1.93%	大買/鉅額交易
2021/06/18	36.4	122.00	36.3	122.24	125.00	0.1	13,541	0.00%
2021/06/17	1	116.00	9	114.78	116.00	-8	13,286	-0.06%
2021/06/16	6	113.17	8	113.25	112.00	-2	13,203	-0.02%
2021/06/15	69	112.04	11	113.23	112.50	58	13,380	0.43%
2021/06/11	9	111.89	15	111.43	111.00	-6	13,419	-0.04%
2021/06/10	11.2	113.99	17	113.41	114.00	-5.9	13,623	-0.04%
2021/06/09	357	114.31	21	113.79	113.50	336	13,743	2.44%	大買/鉅額交易
2021/06/08	14.8	112.18	7	113.00	110.50	7.8	13,739	0.06%
2021/06/07	9	109.72	14	109.86	111.50	-5	13,982	-0.04%
2021/06/04	8	112.44	5.2	113.31	112.00	2.9	14,326	0.02%
2021/06/03	0	0.00	23.2	112.93	114.00	-23.2	14,526	-0.16%
2021/06/02	24	112.54	12.1	111.53	110.00	11.9	14,698	0.08%
2021/06/01	25	114.30	21.1	113.84	113.50	3.9	14,626	0.03%
2021/05/31	15.4	109.49	48.8	109.16	110.00	-33.4	14,522	-0.23%
2021/05/28	17.1	108.30	25	108.26	108.00	-7.9	14,490	-0.05%
2021/05/27	12.3	105.58	14	103.89	105.00	-1.7	14,401	-0.01%
2021/05/26	62	106.17	19.1	104.39	103.00	42.9	14,398	0.30%
2021/05/25	18.1	102.05	30.1	104.38	106.00	-12	14,306	-0.08%
2021/05/24	38.5	97.92	12	97.89	99.10	26.5	14,150	0.19%
2021/05/21	28.1	99.42	33.1	99.31	99.60	-5	14,500	-0.03%
2021/05/20	34.5	102.73	9	103.39	102.00	25.5	14,231	0.18%
2021/05/19	28.2	114.85	22.4	115.31	113.00	5.8	13,924	0.04%
2021/05/18	36.1	110.80	42	112.08	115.00	-6	13,880	-0.04%
2021/05/17	57.8	107.69	67.2	106.21	106.50	-9.4	13,825	-0.07%
2021/05/14	33.7	102.60	29.5	103.66	100.00	4.2	13,398	0.03%
2021/05/13	41.6	95.84	30.2	95.16	97.20	11.4	13,010	0.09%
2021/05/12	10	104.10	3.5	104.28	104.00	6.4	12,347	0.05%
2021/05/11	29.6	117.76	14.3	118.90	115.50	15.3	12,296	0.12%
2021/05/10	17.1	127.85	23.2	128.02	128.00	-6.1	12,100	-0.05%
2021/05/07	8.2	120.92	8	122.81	122.00	0.2	11,789	0.00%
2021/05/06	19	119.89	22.8	120.06	120.00	-3.8	11,685	-0.03%
2021/05/05	8.2	126.01	76	124.61	123.50	-67.8	11,554	-0.59%
2021/05/04	38.2	124.56	35.1	124.84	121.50	3	11,406	0.03%
2021/05/03	41.6	129.33	32	129.48	125.00	9.6	11,245	0.09%
2021/04/29	5	121.30	25	121.72	123.00	-20	11,012	-0.18%
2021/04/28	18.1	119.97	28	120.25	120.50	-9.9	10,953	-0.09%
2021/04/27	35.1	118.54	22	118.18	119.00	13.1	10,947	0.12%
2021/04/26	24	113.02	19.2	112.96	117.00	4.8	10,762	0.04%
2021/04/23	7	109.14	34.1	109.79	111.00	-27.1	10,613	-0.26%
2021/04/22	15.4	105.39	34.3	104.93	104.00	-18.9	10,485	-0.18%
2021/04/21	9.2	107.60	3	109.00	106.50	6.2	10,433	0.06%
2021/04/20	20.2	107.45	6	108.08	108.00	14.2	10,536	0.13%
2021/04/19	76.3	109.39	31	108.77	110.00	45.3	10,499	0.43%
2021/04/16	185.2	115.20	33.2	115.48	115.50	152	10,319	1.47%	大買/鉅額交易
2021/04/15	18	109.06	5.2	109.04	108.00	12.8	10,045	0.13%
2021/04/14	25.3	105.30	43	105.38	107.50	-17.7	9,963	-0.18%
2021/04/13	17.2	102.18	11.5	103.37	101.50	5.7	9,837	0.06%
2021/04/12	2.1	106.00	3	105.50	104.00	-0.9	9,844	-0.01%
2021/04/09	23	102.17	114	101.21	102.00	-91	9,781	-0.93%	大賣/
2021/04/08	4.2	99.04	3	99.70	98.80	1.2	9,660	0.01%
2021/04/07	0	100.00	3	100.03	100.50	-3	9,626	-0.03%
2021/04/06	3.2	99.60	0.1	99.79	99.60	3.1	9,614	0.03%
2021/04/01	57	99.11	54	98.66	98.60	3	9,580	0.03%
2021/03/31	19	99.14	23.4	98.76	99.80	-4.4	9,513	-0.05%
2021/03/30	9	96.68	10	97.01	96.80	-1	9,388	-0.01%
2021/03/29	46.1	97.78	43	96.90	97.50	3	9,386	0.03%
2021/03/26	9	96.63	25.2	96.47	97.30	-16.2	9,390	-0.17%
2021/03/25	15.2	94.40	4.2	94.32	94.80	11	9,360	0.12%
2021/03/24	6.2	96.50	5.3	97.64	95.80	0.9	9,397	0.01%
2021/03/23	10.2	96.22	5	96.02	96.70	5.2	9,391	0.05%
2021/03/22	23.1	97.53	10	96.74	97.10	13.1	9,377	0.14%
2021/03/19	17.5	96.15	10.3	96.49	96.80	7.2	9,286	0.08%
2021/03/18	8.3	97.03	20.2	96.34	96.20	-11.9	9,267	-0.13%
2021/03/17	13	94.87	4	94.48	93.70	9	9,111	0.10%
2021/03/16	32.1	93.23	91	93.49	95.50	-59	9,134	-0.65%
2021/03/15	70.1	95.29	85	94.67	94.70	-15	9,070	-0.16%
2021/03/12	36.5	94.98	25	94.05	93.50	11.5	9,105	0.13%
2021/03/11	18.1	94.77	19	95.35	95.80	-1	9,014	-0.01%
2021/03/10	34	91.47	37	91.61	92.40	-3	8,729	-0.03%
2021/03/09	70.1	89.62	26	89.54	90.60	44.1	8,454	0.52%
2021/03/08	12	88.07	21	88.40	87.40	-9	8,222	-0.11%
2021/03/05	7.1	83.85	10	84.66	85.40	-2.9	8,024	-0.04%
2021/03/04	3	84.90	1	86.00	85.00	2	8,003	0.02%
2021/03/03	4.1	84.35	9	84.89	84.60	-4.9	8,022	-0.06%
2021/03/02	8.1	86.68	25	87.16	85.30	-17	7,980	-0.21%
2021/02/26	13	86.48	3	87.17	87.00	10	7,937	0.13%
2021/02/25	5	87.85	32	88.32	88.00	-27	7,912	-0.34%
2021/02/24	17.3	89.20	40	89.59	88.20	-22.7	8,013	-0.28%
2021/02/23	23	90.70	35.1	90.77	90.20	-12.1	8,056	-0.15%
2021/02/22	8	87.10	11	86.98	87.80	-3	7,612	-0.04%
2021/02/19	30.1	84.73	17	84.66	85.00	13.1	7,414	0.18%
2021/02/18	37.5	84.62	28	84.54	85.30	9.5	7,308	0.13%
2021/02/17	28	84.41	50.7	83.78	85.10	-22.7	7,090	-0.32%
2021/02/05	1	78.90	1	78.51	79.10	0	6,712	0.00%
2021/02/04	1	77.00	1	77.50	77.00	0	6,653	0.00%
2021/02/03	1	78.60	5	78.70	78.70	-4	6,657	-0.06%
2021/02/02	8	77.94	3	78.07	78.10	5	6,707	0.07%
2021/02/01	2.2	76.99	0	0.00	77.20	2.2	6,705	0.03%
2021/01/29	10	80.00	8	80.03	78.90	2	6,681	0.03%
2021/01/28	14.1	80.25	14	80.09	78.90	0.1	6,647	0.00%
2021/01/27	27	80.60	2	81.20	80.20	25	6,585	0.38%
2021/01/26	0.2	79.98	0	0.00	79.60	0.2	6,558	0.00%
2021/01/25	2	80.60	48	80.39	80.60	-46	6,531	-0.70%
2021/01/22	5	77.22	6	77.75	78.60	-1	6,476	-0.02%
2021/01/21	12	75.73	45	75.97	76.10	-33	6,645	-0.50%
2021/01/20	10	77.40	2	76.60	76.00	8	7,126	0.11%
2021/01/19	0	0.00	1	79.60	79.70	-1	6,990	-0.01%
2021/01/18	3	79.03	0	0.00	79.00	3	7,009	0.04%
2021/01/15	5.2	80.16	11.3	80.47	79.90	-6	6,970	-0.09%
2021/01/14	7	80.80	5.3	81.20	80.60	1.8	6,955	0.03%
2021/01/13	8	80.74	13	80.57	81.30	-5	6,921	-0.07%
2021/01/12	2.5	79.12	10	79.30	79.00	-7.5	6,807	-0.11%
2021/01/11	0.1	78.84	2	79.00	79.20	-1.9	6,749	-0.03%
2021/01/08	1	78.80	0.1	78.80	79.10	0.9	6,695	0.01%
2021/01/07	6.1	76.82	7	77.29	78.20	-0.9	6,626	-0.01%
2021/01/06	31.1	78.13	21	77.04	77.80	10.1	6,613	0.15%
2021/01/05	11	78.72	9	79.11	78.90	2	6,566	0.03%
2021/01/04	0	0.00	3	78.17	78.50	-3	6,500	-0.05%
2020/12/31	3.1	78.23	1	78.40	77.80	2.1	6,519	0.03%
2020/12/29	7	77.20	2	78.20	77.30	5	6,531	0.08%
2020/12/28	2.1	77.60	1	77.70	77.60	1.1	6,546	0.02%
2020/12/25	0	0.00	1	76.70	76.60	-1	6,659	-0.02%
2020/12/24	2	76.20	0	0.00	76.20	2	6,847	0.03%
2020/12/23	5	76.42	1	76.80	76.30	4	6,908	0.06%
2020/12/22	5.5	77.64	2	77.10	76.60	3.5	7,019	0.05%
2020/12/21	8	78.96	4.1	79.68	78.50	3.9	7,021	0.06%
2020/12/18	46.2	80.52	9	80.54	80.40	37.2	6,925	0.54%
2020/12/17	0	0.00	12	79.69	79.60	-12	6,819	-0.18%
2020/12/16	6	78.75	9	78.67	78.80	-3	6,773	-0.04%
2020/12/15	12	77.69	20	78.00	77.60	-8	6,734	-0.12%
2020/12/14	1.1	77.14	1	77.90	77.10	0.1	6,662	0.00%
2020/12/11	20	77.66	13	76.92	76.90	7	6,681	0.10%
2020/12/10	8	78.59	17	80.15	78.30	-9	6,647	-0.13%
2020/12/09	14	80.15	2	79.50	80.00	12	6,642	0.18%
2020/12/08	32	82.85	45	82.70	81.80	-13	6,544	-0.20%
2020/12/07	6	80.18	14	80.31	81.10	-8	6,359	-0.13%
2020/12/04	3	79.70	0	0.00	80.10	3	6,429	0.05%
2020/12/03	12	80.35	175.1	80.62	80.60	-163.1	6,484	-2.52%	大賣/鉅額交易
2020/12/02	3	78.87	6	79.23	78.90	-3	6,501	-0.05%
2020/12/01	3	78.60	11	79.15	78.80	-8	6,622	-0.12%
2020/11/30	15	78.97	0	0.00	78.50	15	6,923	0.22%
2020/11/27	9	79.54	4	79.28	79.50	5	7,176	0.07%
2020/11/26	3	77.87	5	78.34	78.40	-2	7,174	-0.03%
2020/11/25	23	78.09	7	79.07	78.50	16	7,231	0.22%
2020/11/24	18	78.44	1	78.50	78.10	17	7,298	0.23%
2020/11/23	154	80.02	22	80.36	79.90	132	7,265	1.82%	大買/鉅額交易
2020/11/20	43	78.43	18	78.84	79.50	25	7,224	0.35%
2020/11/19	13	76.19	2	75.70	75.60	11	7,241	0.15%
2020/11/18	3	75.50	2	75.60	75.10	1	7,279	0.01%
2020/11/17	0	0.00	5	74.82	74.70	-5	7,387	-0.07%
2020/11/16	2.2	74.38	5	74.02	73.90	-2.8	7,636	-0.04%
2020/11/13	2	73.45	0	0.00	73.60	2	7,980	0.03%
2020/11/11	0	0.00	4	73.53	73.10	-4	8,871	-0.05%
2020/11/10	1	72.20	0	0.00	72.60	1	9,046	0.01%
2020/11/09	1	73.60	6	73.42	73.80	-5	9,208	-0.05%
2020/11/06	0	0.00	3	73.10	72.70	-3	9,255	-0.03%
2020/11/04	2	71.00	2	71.75	71.90	0	9,350	0.00%
2020/11/03	2	72.00	0	0.00	71.60	2	9,392	0.02%
2020/11/02	0	0.00	2	71.85	71.70	-2	9,475	-0.02%
2020/10/30	2	71.50	0	0.00	71.80	2	9,541	0.02%
2020/10/29	4	71.33	4	71.48	71.30	0	9,498	0.00%
2020/10/28	32	73.08	16	73.48	71.90	16	9,376	0.17%
2020/10/26	0	0.00	2	79.95	79.90	-2	9,037	-0.02%
2020/10/23	1	78.70	4	79.60	79.10	-3	9,172	-0.03%
2020/10/22	1	79.20	2	79.20	78.90	-1	9,317	-0.01%
2020/10/21	1	79.30	1	79.40	78.70	0	9,496	0.00%
2020/10/20	2	79.50	39	79.49	79.40	-37	10,003	-0.37%
2020/10/19	0	0.00	1	77.80	77.90	-1	10,231	-0.01%
2020/10/16	1	76.50	2	76.50	76.00	-1	10,291	-0.01%
2020/10/15	6	77.35	0	0.00	77.50	6	10,417	0.06%
2020/10/14	0	0.00	5	78.76	79.00	-5	10,478	-0.05%
2020/10/13	1	77.20	4	76.53	76.50	-3	10,481	-0.03%
2020/10/12	2	75.70	1	75.50	76.00	1	10,497	0.01%
2020/10/08	1	77.60	15	77.70	77.20	-14	10,629	-0.13%
2020/10/07	4	76.68	1	76.70	76.90	3	10,769	0.03%
2020/10/06	4	76.48	2	76.85	76.70	2	11,080	0.02%
2020/10/05	0	0.00	1	77.20	77.30	-1	11,190	-0.01%
2020/09/30	18	76.48	1	75.40	75.50	17	11,254	0.15%
2020/09/29	10	76.81	3	76.00	76.30	7	11,275	0.06%
2020/09/28	3	79.30	4	79.10	80.60	-1	11,179	-0.01%
2020/09/25	8	76.11	25	78.20	75.40	-17	11,178	-0.15%
2020/09/24	11	78.45	14	79.56	77.60	-3	11,240	-0.03%
2020/09/23	9	81.23	1	81.50	81.10	8	11,329	0.07%
2020/09/22	8	80.98	15	80.92	80.80	-7	11,511	-0.06%
2020/09/21	7	82.51	11	82.17	82.10	-4	11,596	-0.03%
2020/09/18	1	81.90	3	82.13	82.30	-2	11,651	-0.02%
2020/09/17	3	81.37	2	81.50	81.30	1	11,768	0.01%
2020/09/16	4	81.73	26	82.41	80.90	-22	11,997	-0.18%
2020/09/15	25	81.39	3	81.40	81.30	22	12,148	0.18%
2020/09/14	10	80.81	44	80.95	80.60	-34	12,192	-0.28%
2020/09/11	18	78.57	55	79.04	79.20	-37	12,108	-0.31%
2020/09/10	6	79.05	1	79.90	77.60	5	12,109	0.04%
2020/09/09	3	77.60	3	78.27	79.10	0	12,167	0.00%
2020/09/08	5	78.18	1	78.30	77.60	4	12,117	0.03%
2020/09/07	75	80.11	6	80.72	79.10	69	12,086	0.57%
2020/09/04	34	82.59	20	82.75	82.80	14	12,063	0.12%
2020/09/03	66	85.70	68	84.64	85.10	-2	12,021	-0.02%
2020/09/02	34	83.77	15	86.22	82.60	19	11,870	0.16%
2020/09/01	27	85.96	26	86.72	85.70	1	12,056	0.01%
2020/08/31	16	86.52	2	85.90	84.90	14	12,498	0.11%
2020/08/28	105	88.19	91	86.12	86.20	14	12,528	0.11%	大買/
2020/08/27	62	88.83	59	88.77	89.70	3	12,491	0.02%
2020/08/26	88	89.41	97	88.66	88.30	-9	12,498	-0.07%
2020/08/25	112	90.01	128	89.45	91.50	-16	12,417	-0.13%	大買/大賣/
2020/08/24	43	85.36	32	86.01	86.60	11	12,271	0.09%
2020/08/21	36	85.66	34	85.89	85.30	2	12,308	0.02%
2020/08/20	133	86.34	115	86.21	83.50	18	12,342	0.15%	大買/大賣/
2020/08/19	172	92.02	152	89.91	88.80	20	12,143	0.16%	大買/大賣/
2020/08/18	81	91.85	112	91.77	91.40	-31	11,859	-0.26%	大賣/
2020/08/17	54	89.24	17	89.64	86.50	37	11,437	0.32%
2020/08/14	49	85.07	24	85.23	85.50	25	11,215	0.22%
2020/08/13	36	82.61	30	82.91	84.00	6	11,144	0.05%
2020/08/12	6	80.40	1	80.50	79.90	5	11,150	0.04%
2020/08/11	24	81.33	26	81.15	82.00	-2	11,431	-0.02%
2020/08/10	1	80.50	4	80.73	80.10	-3	11,944	-0.03%
2020/08/07	27	84.05	42	83.47	82.40	-15	12,239	-0.12%
2020/08/06	32	84.38	25.3	82.73	82.50	6.7	12,885	0.05%
2020/08/05	5	84.32	8	84.83	85.50	-3	13,069	-0.02%
2020/08/04	14	83.66	3	83.80	84.60	11	13,077	0.08%
2020/08/03	42	83.35	20	82.77	82.50	22	13,113	0.17%
2020/07/31	27	84.19	13	84.39	84.00	14	13,029	0.11%
2020/07/30	27	85.37	58	85.83	86.50	-31	12,979	-0.24%
2020/07/29	15	84.90	13	85.00	83.60	2	12,920	0.02%
2020/07/28	45	84.05	57	84.58	84.40	-12	12,794	-0.09%
2020/07/27	32	83.52	7	83.97	84.70	25	12,699	0.20%
2020/07/24	48	82.59	56	83.08	82.40	-8	12,506	-0.06%
2020/07/23	14	79.52	21	77.87	78.70	-7	12,017	-0.06%
2020/07/22	10	74.85	8	74.81	75.30	2	11,727	0.02%
2020/07/21	7	75.16	15	75.08	74.40	-8	11,633	-0.07%
2020/07/20	4	73.28	9	73.23	73.90	-5	11,496	-0.04%
2020/07/17	4	73.20	17	72.94	73.20	-13	11,448	-0.11%
2020/07/16	32	72.14	32	72.94	72.10	0	11,417	0.00%
2020/07/15	58	72.11	15	72.50	72.00	43	11,392	0.38%
2020/07/14	5	73.46	84	72.79	73.70	-79	11,340	-0.70%
2020/07/13	54	73.41	34	74.86	72.10	20	11,228	0.18%
2020/07/10	3	72.70	9	71.94	72.00	-6	11,055	-0.05%
2020/07/09	2	70.55	8	70.69	70.80	-6	11,008	-0.05%
2020/07/08	30	70.87	29	71.41	71.40	1	10,907	0.01%
2020/07/07	24.3	71.53	14	71.06	70.50	10.3	10,759	0.10%
2020/07/06	51	70.81	51	71.57	71.70	0	10,716	0.00%
2020/07/03	47	70.26	40	71.17	70.30	7	10,669	0.07%
2020/07/02	38	67.58	46	68.34	69.30	-8	10,545	-0.08%
2020/07/01	29	68.05	36	68.07	68.10	-7	10,512	-0.07%
2020/06/30	22	65.23	15	65.60	65.50	7	10,615	0.07%
2020/06/29	7	64.79	53	65.13	66.00	-46	10,749	-0.43%
2020/06/24	18	65.77	4	66.18	65.40	14	10,793	0.13%
2020/06/23	5	66.08	9	66.32	66.90	-4	10,835	-0.04%
2020/06/22	14	65.14	75	65.15	65.10	-61	10,675	-0.57%
2020/06/19	47	63.35	4	63.45	63.00	43	10,546	0.41%
2020/06/18	14	64.34	2	65.05	64.80	12	10,482	0.11%
2020/06/17	7	64.14	0	0.00	64.50	7	10,439	0.07%
2020/06/16	2	63.90	5	64.24	64.90	-3	10,415	-0.03%
2020/06/15	7	63.04	4	63.50	62.30	3	10,383	0.03%
2020/06/12	3	61.70	45	60.76	63.00	-42	10,376	-0.40%
2020/06/11	5	62.22	73	61.89	61.70	-68	10,349	-0.66%
2020/06/10	3	63.27	1	63.30	63.60	2	10,243	0.02%
2020/06/09	6	63.72	3	63.67	63.50	3	10,246	0.03%
2020/06/08	61	66.98	7	67.33	64.30	54	10,178	0.53%
2020/06/05	96	67.22	27	67.12	69.10	69	9,742	0.71%
2020/06/04	0	0.00	2	62.90	62.90	-2	9,343	-0.02%
2020/06/03	1	62.00	1	62.00	62.40	0	9,305	0.00%
2020/06/02	8	61.00	4	61.40	61.80	4	9,274	0.04%
2020/06/01	2	60.30	5	60.90	61.60	-3	9,252	-0.03%
2020/05/29	5	59.92	3	60.30	59.00	2	9,246	0.02%
2020/05/28	4	59.93	9	60.57	59.60	-5	9,175	-0.05%
2020/05/27	2	62.05	5	62.04	61.30	-3	9,125	-0.03%
2020/05/26	8	62.59	0	0.00	63.50	8	9,047	0.09%
2020/05/25	3	62.70	4	62.70	63.10	-1	9,010	-0.01%
2020/05/22	4	61.90	3	61.80	61.40	1	8,966	0.01%
2020/05/21	7	63.64	2	63.50	63.50	5	8,986	0.06%
2020/05/20	30	62.35	5	62.92	62.60	25	9,153	0.27%
2020/05/19	12	63.95	10	63.30	62.60	2	9,248	0.02%
2020/05/18	38	61.93	5	62.28	62.00	33	9,321	0.35%
2020/05/15	43	61.92	30	61.40	62.40	13	9,073	0.14%
2020/05/14	36	60.03	38	59.74	58.90	-2	8,670	-0.02%
2020/05/13	18	59.19	20	59.02	59.50	-2	8,548	-0.02%
2020/05/12	19	54.55	19	54.91	55.80	0	8,300	0.00%
2020/05/11	5	53.26	2	53.40	53.10	3	8,239	0.04%
2020/05/08	7	51.91	2	51.95	52.00	5	8,525	0.06%
2020/05/07	0	0.00	11	50.96	51.20	-11	8,832	-0.12%
2020/05/06	9	50.46	16	50.48	50.30	-7	8,852	-0.08%
2020/05/05	2	50.90	0	0.00	51.10	2	8,853	0.02%
2020/05/04	3	50.93	9	51.88	51.20	-6	8,888	-0.07%
2020/04/29	10	51.65	0	0.00	51.80	10	8,872	0.11%
2020/04/28	9	52.03	4	52.48	52.20	5	8,850	0.06%
2020/04/27	5	52.70	1	52.80	52.90	4	8,901	0.04%
2020/04/21	2	53.15	2	53.00	52.10	0	9,078	0.00%
2020/04/20	3	54.10	0	0.00	54.50	3	9,017	0.03%
2020/04/17	4	54.60	16	54.15	53.20	-12	8,961	-0.13%
2020/04/16	2	53.40	5	54.20	54.00	-3	8,864	-0.03%
2020/04/15	8	53.03	8	52.99	54.00	0	8,778	0.00%
2020/04/14	5	53.04	2	52.95	53.00	3	8,667	0.03%
2020/04/13	0	0.00	20	51.40	50.50	-20	8,559	-0.23%
2020/04/10	21	50.19	0	0.00	50.90	21	8,574	0.24%
2020/04/09	1	50.60	10	50.60	50.50	-9	8,580	-0.10%
2020/04/08	1	51.20	1	51.70	51.20	0	8,555	0.00%
2020/04/07	3	52.37	5	52.22	51.70	-2	8,548	-0.02%
2020/04/06	11	52.74	0	0.00	52.40	11	8,511	0.13%
2020/04/01	16	52.02	78	52.25	52.50	-62	8,404	-0.74%
2020/03/31	65	49.83	100	50.26	51.00	-35	8,180	-0.43%
2020/03/30	3	46.73	2	46.98	46.85	1	7,938	0.01%
2020/03/27	202	47.24	206	47.37	46.85	-4	7,876	-0.05%	大買/大賣/
2020/03/26	2	43.93	5	44.05	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	4	39.34	3	39.73	39.65	1	7,664	0.01%
2020/03/23	2	38.75	1	38.45	38.25	1	7,848	0.01%
2020/03/20	4	40.81	6	40.87	40.50	-2	7,849	-0.03%
2020/03/19	0	0.00	2	38.30	38.15	-2	7,824	-0.03%
2020/03/18	20	42.17	26	41.27	40.00	-6	7,764	-0.08%
2020/03/17	10	42.75	0	0.00	42.60	10	7,660	0.13%
2020/03/16	11	45.05	6	43.90	43.75	5	7,611	0.07%
2020/03/13	6	43.45	25	43.76	45.00	-19	7,560	-0.25%
2020/03/12	3	47.28	35	48.09	47.55	-32	7,448	-0.43%
2020/03/11	9	49.68	8	49.73	49.40	1	7,319	0.01%
2020/03/10	9	49.32	10	49.52	49.60	-1	7,263	-0.01%
2020/03/09	33	51.16	21	50.41	50.10	12	7,117	0.17%
2020/03/05	35	52.71	1	52.60	52.60	34	6,992	0.49%
2020/03/04	2	51.75	2	51.90	51.90	0	6,967	0.00%
2020/03/02	6	52.62	1	51.70	52.20	5	6,841	0.07%
2020/02/27	7	53.10	23	53.38	52.10	-16	6,759	-0.24%
2020/02/26	4	54.08	0	0.00	53.90	4	6,686	0.06%
2020/02/25	12	54.58	0	0.00	54.40	12	6,672	0.18%
2020/02/24	1	54.70	4	55.25	55.30	-3	6,702	-0.04%
2020/02/21	22	55.40	0	0.00	54.90	22	6,633	0.33%
2020/02/20	5	56.88	14	57.00	58.00	-9	6,321	-0.14%
2020/02/19	37	58.97	8	59.00	57.70	29	6,154	0.47%
2020/02/18	16	58.61	14	58.39	58.30	2	6,006	0.03%
2020/02/17	6	58.83	13	58.73	58.70	-7	5,922	-0.12%
2020/02/14	13	58.60	19	59.26	58.90	-6	5,789	-0.10%
2020/02/13	27	57.78	83	57.77	59.00	-56	5,527	-1.01%
2020/02/12	12	55.88	12	56.22	56.00	0	5,085	0.00%
2020/02/11	22	55.35	15	55.73	55.80	7	4,882	0.14%
2020/02/10	14	53.86	18	53.70	54.30	-4	4,523	-0.09%
2020/02/06	0	0.00	1	52.10	52.20	-1	4,323	-0.02%
2020/02/05	6	51.40	3	51.73	51.40	3	4,346	0.07%
2020/02/04	3	51.40	12	51.03	50.90	-9	4,316	-0.21%
2020/01/30	7	50.37	0	0.00	50.80	7	4,358	0.16%
2020/01/20	1	52.70	2	52.35	52.20	-1	4,395	-0.02%
2020/01/17	0	0.00	41	51.80	51.90	-41	4,311	-0.95%
2020/01/16	1	51.30	3	51.30	51.20	-2	4,218	-0.05%
2020/01/15	1	50.50	0	0.00	50.40	1	4,204	0.02%
2020/01/14	0	0.00	1	50.60	50.60	-1	4,289	-0.02%
2020/01/13	3	50.53	1	50.70	50.60	2	4,324	0.05%
2020/01/10	3	50.90	2	50.55	50.40	1	4,370	0.02%
2020/01/09	19	50.29	0	0.00	50.20	19	4,397	0.43%
2020/01/08	1	50.30	9	50.12	50.30	-8	4,419	-0.18%
2020/01/07	1	49.60	9	49.92	49.60	-8	4,413	-0.18%
2020/01/06	93	49.59	0	0.00	50.00	93	4,421	2.10%
2020/01/03	3	50.07	1	50.00	50.20	2	4,428	0.05%
2019/12/31	21	49.70	0	0.00	49.70	21	4,409	0.48%
2019/12/30	15	50.17	0	0.00	50.10	15	4,382	0.34%
2019/12/27	8	50.48	0	0.00	50.50	8	4,349	0.18%
2019/12/26	6	50.73	0	0.00	50.70	6	4,383	0.14%
2019/12/24	20	51.10	0	0.00	50.80	20	4,499	0.44%
2019/12/23	0	0.00	1	51.20	50.90	-1	4,519	-0.02%
2019/12/20	0	0.00	2	52.40	52.00	-2	4,684	-0.04%
2019/12/19	0	0.00	1	52.70	52.40	-1	4,869	-0.02%
2019/12/18	1	53.00	0	0.00	52.70	1	4,889	0.02%
2019/12/17	2	51.30	0	0.00	51.40	2	4,738	0.04%
2019/12/16	0	0.00	2	51.70	51.20	-2	4,757	-0.04%
2019/12/13	1	51.40	9	51.48	51.10	-8	4,738	-0.17%
2019/12/12	1	50.80	8	51.31	50.80	-7	4,715	-0.15%
2019/12/11	2	51.00	2	51.00	50.80	0	4,746	0.00%
2019/12/10	0	0.00	1	51.00	50.90	-1	4,764	-0.02%
2019/12/09	2	50.70	6	51.08	50.70	-4	4,863	-0.08%
2019/12/05	12	50.48	0	0.00	50.50	12	5,072	0.24%
2019/12/04	1	50.30	0	0.00	50.40	1	5,144	0.02%
2019/12/03	0	0.00	1	51.00	51.00	-1	5,282	-0.02%
2019/12/02	0	0.00	1	50.50	50.70	-1	5,346	-0.02%
2019/11/29	1	50.40	1	50.30	50.30	0	5,368	0.00%
2019/11/28	1	50.90	0	0.00	50.80	1	5,511	0.02%
2019/11/22	2	51.80	0	0.00	52.00	2	5,657	0.04%
2019/11/20	0	0.00	7	51.14	51.10	-7	5,795	-0.12%
2019/11/19	1	50.90	1	50.60	50.80	0	5,872	0.00%
2019/11/18	0	0.00	2	50.00	50.40	-2	6,032	-0.03%
2019/11/15	5	49.17	0	0.00	49.05	5	6,428	0.08%
2019/11/14	6	49.40	5	49.25	49.40	1	6,653	0.02%
2019/11/13	1	50.00	0	0.00	49.95	1	6,828	0.01%
2019/11/11	1	50.70	0	0.00	51.30	1	7,085	0.01%
2019/11/07	0	0.00	1	51.40	51.10	-1	7,432	-0.01%
2019/11/06	0	0.00	1	51.80	51.90	-1	7,483	-0.01%
2019/11/05	8	52.49	73	52.97	52.60	-65	7,449	-0.87%
2019/11/04	2	51.50	10	52.13	52.30	-8	7,357	-0.11%
2019/10/31	0	0.00	1	51.40	50.90	-1	7,342	-0.01%
2019/10/30	2	51.00	1	51.00	50.70	1	7,389	0.01%
2019/10/29	0	0.00	1	51.90	51.50	-1	7,347	-0.01%
2019/10/28	2	51.65	0	0.00	51.50	2	7,324	0.03%
2019/10/25	0	0.00	2	50.40	50.50	-2	7,221	-0.03%
2019/10/23	1	49.90	0	0.00	49.80	1	7,276	0.01%
2019/10/22	1	49.50	1	50.30	50.00	0	7,270	0.00%
2019/10/17	8	48.87	3	48.58	49.30	5	7,309	0.07%
2019/10/16	0	0.00	1	50.20	49.20	-1	7,294	-0.01%
2019/10/15	1	49.35	0	0.00	49.35	1	7,321	0.01%
2019/10/09	2	49.50	0	0.00	49.35	2	7,571	0.03%
2019/10/08	2	49.70	0	0.00	49.70	2	7,693	0.03%
2019/10/04	2	50.55	0	0.00	50.20	2	7,807	0.03%
2019/10/03	1	50.10	0	0.00	50.20	1	7,897	0.01%
2019/10/02	0	0.00	3	50.07	50.10	-3	7,934	-0.04%
2019/10/01	4	49.26	0	0.00	49.45	4	7,976	0.05%
2019/09/27	9	49.86	1	49.75	49.65	8	8,032	0.10%
2019/09/26	0	0.00	20	51.30	51.10	-20	8,010	-0.25%
2019/09/25	7	53.00	10	53.02	51.80	-3	8,066	-0.04%
2019/09/24	4	53.30	2	53.50	53.90	2	7,979	0.03%
2019/09/23	2	52.20	4	52.10	52.30	-2	7,952	-0.03%
2019/09/20	71	51.76	1	51.90	51.10	70	8,281	0.85%
2019/09/19	10	51.15	1	50.90	50.90	9	8,405	0.11%
2019/09/18	10	50.95	0	0.00	51.10	10	8,555	0.12%
2019/09/17	1	51.20	0	0.00	51.20	1	8,635	0.01%
2019/09/16	0	0.00	7	51.49	51.70	-7	8,714	-0.08%
2019/09/12	1	52.10	0	0.00	52.70	1	8,734	0.01%
2019/09/11	1	52.60	0	0.00	52.30	1	8,823	0.01%
2019/09/10	2	53.10	0	0.00	53.30	2	8,828	0.02%
2019/09/09	1	53.30	2	54.00	53.30	-1	8,780	-0.01%
2019/09/06	2	52.55	1	52.60	52.40	1	8,627	0.01%
2019/09/04	3	50.70	0	0.00	50.70	3	8,444	0.04%
2019/09/03	0	0.00	2	51.00	51.30	-2	8,423	-0.02%
2019/09/02	2	50.85	4	51.20	51.40	-2	8,407	-0.02%
2019/08/30	1	52.60	0	0.00	52.80	1	8,226	0.01%
2019/08/29	1	53.00	1	53.00	52.60	0	8,179	0.00%
2019/08/28	1	52.60	0	0.00	53.00	1	8,140	0.01%
2019/08/27	0	0.00	1	52.80	52.20	-1	8,115	-0.01%
2019/08/26	4	53.20	54	53.85	52.70	-50	8,061	-0.62%
2019/08/23	1	53.00	0	0.00	53.00	1	7,872	0.01%
2019/08/22	1	53.50	4	53.15	53.30	-3	7,829	-0.04%
2019/08/21	1	53.00	9	53.47	53.10	-8	7,731	-0.10%
2019/08/20	7	51.76	64	52.13	52.80	-57	7,524	-0.76%
2019/08/19	5	50.62	5	50.46	50.80	0	7,070	0.00%
2019/08/16	3	47.00	29	48.25	49.60	-26	6,718	-0.39%
2019/08/15	20	46.79	0	0.00	46.30	20	6,506	0.31%
2019/08/14	2	49.03	8	50.08	48.20	-6	6,395	-0.09%
2019/08/13	3	49.42	5	49.82	49.40	-2	6,243	-0.03%
2019/08/12	0	0.00	16	48.97	49.45	-16	6,127	-0.26%
2019/08/08	0	0.00	21	47.18	46.80	-21	5,960	-0.35%
2019/08/07	11	46.16	1	45.90	46.20	10	5,917	0.17%
2019/08/06	1	44.80	1	46.25	46.50	0	5,914	0.00%
2019/08/05	3	45.42	2	45.58	45.60	1	5,859	0.02%
2019/08/02	14	45.51	7	45.88	45.20	7	5,864	0.12%
2019/08/01	23	45.85	1	46.40	45.55	22	5,812	0.38%
2019/07/31	42	46.88	3	47.00	46.80	39	5,744	0.68%
2019/07/30	11	48.02	0	0.00	47.30	11	5,716	0.19%
2019/07/29	1	48.10	0	0.00	48.30	1	5,732	0.02%
2019/07/26	1	48.70	1	48.75	48.70	0	5,685	0.00%
2019/07/25	11	48.86	0	0.00	48.75	11	5,664	0.19%
2019/07/22	0	0.00	1	48.20	48.35	-1	5,537	-0.02%
2019/07/19	4	48.05	1	49.15	48.20	3	5,577	0.05%
2019/07/18	3	48.40	0	0.00	48.05	3	5,493	0.05%
2019/07/17	1	48.65	1	49.15	48.90	0	5,448	0.00%
2019/07/16	1	48.90	2	50.20	48.80	-1	5,380	-0.02%
2019/07/15	4	49.93	0	0.00	49.90	4	5,272	0.08%
2019/07/12	3	53.50	1	53.40	53.50	2	5,095	0.04%
2019/07/11	0	0.00	1	52.80	52.80	-1	5,063	-0.02%
2019/07/10	0	0.00	1	52.80	52.50	-1	5,002	-0.02%
2019/07/09	2	53.80	1	53.10	52.30	1	4,972	0.02%
2019/07/08	0	0.00	22	55.53	54.80	-22	4,894	-0.45%
2019/07/05	4	54.90	2.2	55.41	54.70	1.8	4,867	0.04%
2019/07/04	8	55.60	7	55.40	54.60	1	4,792	0.02%
2019/07/03	1	53.50	3	54.10	54.40	-2	4,751	-0.04%
2019/07/02	0	0.00	1	53.20	54.20	-1	4,750	-0.02%
2019/07/01	6	54.08	2	53.80	53.80	4	4,823	0.08%
2019/06/28	2	52.40	6	52.38	53.20	-4	4,739	-0.08%
2019/06/27	4	52.15	107	52.77	53.40	-103	4,581	-2.25%	大賣/鉅額交易
2019/06/26	12	49.80	13	49.84	50.00	-1	4,170	-0.02%
2019/06/25	10	47.05	2	47.73	47.75	8	3,984	0.20%
2019/06/24	1	46.70	0	0.00	46.90	1	3,885	0.03%
2019/06/21	1	46.40	2	47.05	46.40	-1	3,819	-0.03%
2019/06/20	2	47.98	0	0.00	47.50	2	3,768	0.05%
2019/06/19	3	47.40	10	48.30	48.50	-7	3,870	-0.18%
2019/06/18	4	46.91	13	45.70	47.05	-9	4,005	-0.22%
2019/06/17	3	45.15	0	0.00	44.80	3	3,948	0.08%
2019/06/12	1	44.40	0	0.00	44.45	1	4,140	0.02%
2019/06/11	1	45.00	0	0.00	44.45	1	4,158	0.02%
2019/06/10	2	45.50	2	45.25	45.20	0	4,144	0.00%
2019/06/05	1	44.90	0	0.00	44.85	1	4,237	0.02%
2019/06/03	1	45.45	0	0.00	44.90	1	4,364	0.02%
2019/05/29	1	44.75	11	45.58	44.40	-10	4,598	-0.22%
2019/05/28	13	45.65	0	0.00	45.35	13	4,723	0.28%
2019/05/24	1	43.30	0	0.00	44.50	1	5,182	0.02%
2019/05/22	2	45.40	0	0.00	44.90	2	5,607	0.04%
2019/05/20	1	44.95	0	0.00	44.75	1	5,978	0.02%
2019/05/17	1	44.90	0	0.00	44.90	1	6,113	0.02%
2019/05/16	1	45.70	3	45.37	44.95	-2	6,412	-0.03%
2019/05/14	0	0.00	1	48.10	47.90	-1	6,556	-0.02%
2019/05/13	0	0.00	6	46.90	46.50	-6	6,653	-0.09%
2019/05/10	61	46.70	3	47.18	46.35	58	6,686	0.87%
2019/05/09	4	47.09	4	47.95	47.20	0	6,687	0.00%
2019/05/08	3	48.50	0	0.00	48.55	3	6,683	0.04%
2019/05/07	9	48.56	0	0.00	49.00	9	6,734	0.13%
2019/05/06	95	48.39	1	48.25	48.05	94	6,786	1.39%
2019/05/03	0	0.00	30	50.00	50.00	-30	6,882	-0.44%
2019/05/02	0	0.00	31	49.95	50.10	-31	6,924	-0.45%
2019/04/30	1	49.30	1	49.75	49.65	0	6,962	0.00%
2019/04/29	17	49.59	0	0.00	49.60	17	6,982	0.24%
2019/04/26	0	0.00	1	51.20	50.80	-1	6,989	-0.01%
2019/04/25	3	51.57	1	52.00	51.30	2	7,103	0.03%
2019/04/24	1	52.80	0	0.00	52.80	1	7,086	0.01%
2019/04/23	1	51.50	0	0.00	51.20	1	7,089	0.01%
2019/04/18	2	51.55	1	51.20	51.20	1	7,282	0.01%
2019/04/17	4	52.80	0	0.00	52.40	4	7,451	0.05%
2019/04/16	0	0.00	1	51.40	51.90	-1	7,450	-0.01%
2019/04/15	2	50.30	1	50.50	50.50	1	7,540	0.01%
2019/04/12	1	50.00	0	0.00	49.90	1	7,649	0.01%
2019/04/11	0	0.00	1	51.20	50.80	-1	7,721	-0.01%
2019/04/09	6	52.15	12	52.40	52.30	-6	7,968	-0.08%
2019/04/08	0	0.00	71	52.08	51.40	-71	8,215	-0.86%
2019/04/03	61	52.03	14	51.71	51.20	47	8,665	0.54%
2019/04/01	1.1	49.71	2	49.33	49.30	-0.9	9,380	-0.01%
2019/03/28	10	48.34	0	0.00	49.05	10	9,726	0.10%
2019/03/27	1	48.70	2	48.00	49.00	-1	9,779	-0.01%
2019/03/25	5	48.85	22	49.00	49.15	-17	9,760	-0.17%
2019/03/22	33	51.16	13	51.20	50.50	20	9,734	0.21%
2019/03/21	12.1	49.85	19	50.04	50.50	-6.9	9,659	-0.07%
2019/03/20	20	47.85	0	0.00	48.00	20	9,503	0.21%
2019/03/19	1	48.20	2.5	48.02	48.00	-1.5	9,530	-0.02%
2019/03/18	1	47.40	21	46.25	47.40	-20	9,614	-0.21%
2019/03/15	4	45.74	0	0.00	45.65	4	9,592	0.04%
2019/03/14	2	46.40	0	0.00	45.95	2	9,587	0.02%
2019/03/12	1	46.50	0	0.00	46.65	1	9,668	0.01%
2019/03/11	1	45.80	1	45.80	46.65	0	9,782	0.00%
2019/03/08	1	46.30	1	46.20	46.35	0	9,850	0.00%
2019/03/07	12	47.12	1	46.90	46.70	11	9,953	0.11%
2019/03/06	2	47.80	1	47.40	47.75	1	10,031	0.01%
2019/03/05	41	48.05	0	0.00	47.75	41	10,119	0.41%
2019/03/04	1	48.35	0	0.00	48.90	1	10,064	0.01%
2019/02/27	1	48.15	7	48.32	47.90	-6	10,060	-0.06%
2019/02/26	6	47.69	8	47.60	47.70	-2	9,914	-0.02%
2019/02/25	1	45.60	2	45.75	46.10	-1	9,622	-0.01%
2019/02/22	2	45.40	2	45.63	45.60	0	9,614	0.00%
2019/02/21	6	46.24	5	46.65	45.50	1	9,562	0.01%
2019/02/20	3	45.10	18	45.36	46.00	-15	9,284	-0.16%
2019/02/19	2	44.75	3	44.85	44.80	-1	9,157	-0.01%
2019/02/18	7	44.75	20	44.80	44.65	-13	9,236	-0.14%
2019/02/15	7	43.96	7	44.05	44.00	0	9,092	0.00%
2019/02/14	22.5	42.76	2	42.85	42.95	20.5	8,790	0.23%
2019/02/13	6	42.01	1	41.85	42.90	5	8,705	0.06%
2019/02/12	0	0.00	3	41.90	41.70	-3	8,571	-0.03%
2019/01/30	14	40.25	0	0.00	40.15	14	8,432	0.17%
2019/01/29	3	39.92	6	39.90	40.25	-3	8,408	-0.04%
2019/01/28	1	40.00	0	0.00	40.30	1	8,391	0.01%
2019/01/24	7	40.64	0	0.00	39.95	7	8,410	0.08%
2019/01/23	2	39.88	0	0.00	40.80	2	8,328	0.02%
2019/01/22	3	40.50	3	39.95	39.85	0	8,344	0.00%
2019/01/18	3	40.30	3	39.95	39.80	0	8,403	0.00%
2019/01/17	2	40.15	3	40.23	39.85	-1	8,447	-0.01%
2019/01/15	4	39.60	4	39.48	39.80	0	8,382	0.00%
2019/01/11	6	39.96	6	39.51	39.50	0	8,398	0.00%
2019/01/09	5	40.10	7	39.90	39.80	-2	8,352	-0.02%
2019/01/08	6	41.50	6	40.85	40.85	0	8,174	0.00%
2019/01/07	3	40.15	1	40.30	41.15	2	8,064	0.02%
2019/01/04	22	38.86	20	38.13	39.20	2	7,973	0.03%
2019/01/03	5	39.80	5	38.70	38.65	0	7,928	0.00%
2019/01/02	0	0.00	3	40.27	39.40	-3	7,860	-0.04%
2018/12/28	22	40.32	20	40.22	40.20	2	7,801	0.03%
2018/12/27	12	42.04	14	42.50	40.45	-2	7,688	-0.03%
2018/12/26	12	43.08	17	42.62	41.30	-5	7,361	-0.07%
2018/12/25	45	43.82	33	43.99	44.90	12	6,817	0.18%
2018/12/24	18	41.37	35	41.67	43.55	-17	6,266	-0.27%
2018/12/22	5	39.95	6	39.83	39.70	-1	5,869	-0.02%
2018/12/21	17	37.70	3	38.33	38.75	14	5,801	0.24%
2018/12/20	0	0.00	1	37.70	37.55	-1	5,515	-0.02%
2018/12/19	1	38.10	0	0.00	38.10	1	5,469	0.02%
2018/12/18	16	37.46	1	37.45	37.85	15	5,439	0.28%
2018/12/14	2	37.95	2	38.65	38.15	0	5,426	0.00%
2018/12/13	22	39.34	6	38.97	38.70	16	5,354	0.30%
2018/12/12	3	39.18	12	39.20	39.05	-9	5,307	-0.17%
2018/12/11	12	40.92	2	40.80	39.00	10	5,259	0.19%
2018/12/10	5	40.30	5	40.43	40.80	0	5,168	0.00%
2018/12/07	3	39.90	3	40.32	40.05	0	5,145	0.00%
2018/12/06	7	40.35	5	39.80	39.20	2	5,147	0.04%
2018/12/05	5	40.60	5	40.90	40.95	0	5,118	0.00%
2018/12/04	3	41.50	4	41.84	41.70	-1	5,152	-0.02%
2018/12/03	0	0.00	1	40.15	41.10	-1	5,077	-0.02%
2018/11/29	1	38.60	2	39.20	38.60	-1	4,884	-0.02%
2018/11/28	1	39.20	0	0.00	39.40	1	4,733	0.02%
2018/11/22	10	38.10	11	38.61	38.00	-1	4,684	-0.02%
2018/11/21	3	37.00	0	0.00	37.05	3	4,700	0.06%
2018/11/16	1	37.10	3	38.25	38.50	-2	4,576	-0.04%
2018/11/15	1	37.75	0	0.00	38.30	1	4,481	0.02%
2018/11/14	4	40.90	4	40.61	40.20	0	4,495	0.00%
2018/11/13	1	40.30	1	39.80	40.40	0	4,610	0.00%
2018/11/12	12	42.23	10	41.56	41.45	2	4,841	0.04%
2018/11/09	2	41.75	2	41.50	41.55	0	4,917	0.00%
2018/11/07	0	0.00	1	42.10	42.00	-1	5,234	-0.02%
2018/11/06	1	40.90	0	0.00	41.05	1	5,294	0.02%
2018/11/02	1	41.90	1	43.50	42.05	0	5,347	0.00%
2018/11/01	5	40.65	10	41.20	42.50	-5	5,348	-0.09%
2018/10/30	0	0.00	4	38.90	39.00	-4	5,361	-0.07%
2018/10/29	4	40.26	0	0.00	39.90	4	5,366	0.07%
2018/10/26	2	39.75	3	40.05	40.20	-1	5,447	-0.02%
2018/10/25	2	37.00	1	39.20	39.00	1	5,461	0.02%
2018/10/24	5	38.32	1	38.30	38.45	4	5,452	0.07%
2018/10/23	8	39.80	8	39.35	39.10	0	5,492	0.00%
2018/10/22	2	39.53	0	0.00	39.45	2	5,610	0.04%
2018/10/19	6	39.38	2	39.60	40.20	4	5,771	0.07%
2018/10/16	1	42.15	1	42.50	41.70	0	6,429	0.00%
2018/10/11	1	42.00	2	42.05	41.70	-1	6,817	-0.01%
2018/10/09	2	46.40	0	0.00	46.30	2	6,766	0.03%
2018/10/08	5	46.85	6	47.81	47.60	-1	6,735	-0.01%
2018/10/05	2	46.05	2	45.88	46.15	0	6,728	0.00%
2018/10/03	1	48.15	0	0.00	48.15	1	6,761	0.01%
2018/10/01	4	48.85	5	49.04	49.20	-1	6,911	-0.01%
2018/09/28	2	47.80	2	47.95	48.20	0	6,966	0.00%
2018/09/26	1	48.35	0	0.00	48.20	1	7,165	0.01%
2018/09/25	0	0.00	1	48.95	49.00	-1	7,155	-0.01%
2018/09/21	1	48.40	0	0.00	48.60	1	7,166	0.01%
2018/09/20	2	49.13	0	0.00	48.60	2	7,211	0.03%
2018/09/18	1	50.10	0	0.00	50.00	1	7,229	0.01%
2018/09/17	0	0.00	2	51.50	51.60	-2	7,234	-0.03%
2018/09/14	0	0.00	2	50.80	51.90	-2	7,293	-0.03%
2018/09/13	0	0.00	1	48.45	48.60	-1	7,376	-0.01%
2018/09/12	2	49.48	0	0.00	49.20	2	7,430	0.03%
2018/09/11	0	0.00	1	50.30	50.10	-1	7,486	-0.01%
2018/09/10	1	48.20	1	48.70	48.95	0	7,595	0.00%
2018/09/07	1	50.00	0	0.00	49.70	1	7,645	0.01%
2018/09/05	1	52.80	0	0.00	52.30	1	7,654	0.01%
2018/08/31	0	0.00	1	51.90	52.40	-1	7,971	-0.01%
2018/08/30	3	51.77	0	0.00	51.30	3	8,074	0.04%
2018/08/29	3	53.47	2	53.70	53.00	1	8,043	0.01%
2018/08/28	1	53.50	4	54.25	53.70	-3	8,093	-0.04%
2018/08/21	2	51.80	3	50.95	52.00	-1	8,311	-0.01%
2018/08/20	2	49.85	2	49.50	49.00	0	8,274	0.00%
2018/08/17	10	50.74	7	50.90	50.30	3	8,296	0.04%
2018/08/15	4	55.05	0	0.00	54.40	4	8,285	0.05%
2018/08/14	0	0.00	1	57.00	56.40	-1	8,167	-0.01%
2018/08/13	7	55.06	9	56.52	54.80	-2	8,390	-0.02%
2018/08/10	10	57.22	0	0.00	57.20	10	8,745	0.11%
2018/08/09	0	0.00	3	57.60	57.10	-3	9,040	-0.03%
2018/08/08	1	58.60	1	58.70	57.40	0	9,330	0.00%
2018/08/07	2	57.60	6	57.50	57.60	-4	9,430	-0.04%
2018/08/02	1	59.10	0	0.00	58.80	1	9,871	0.01%
2018/08/01	1	61.80	0	0.00	61.40	1	9,899	0.01%
2018/07/27	2	63.10	2	62.65	62.70	0	9,989	0.00%
2018/07/26	12	63.99	6	63.40	63.40	6	9,945	0.06%
2018/07/25	8	66.28	4	65.85	66.30	4	9,752	0.04%
2018/07/24	5	62.16	16	61.99	62.40	-11	9,346	-0.12%
2018/07/20	4	58.88	1	58.00	58.00	3	9,078	0.03%
2018/07/19	2	61.45	0	0.00	61.10	2	8,995	0.02%
2018/07/18	0	0.00	3	62.83	62.80	-3	8,980	-0.03%
2018/07/17	1	59.20	0	0.00	59.50	1	8,875	0.01%
2018/07/16	0	0.00	1	59.70	59.60	-1	8,989	-0.01%
2018/07/12	1	58.90	0	0.00	58.20	1	9,086	0.01%
2018/07/11	2	62.80	2	63.00	62.60	0	9,133	0.00%
2018/07/10	1	62.70	0	0.00	62.70	1	9,174	0.01%
2018/07/09	2	61.95	0	0.00	61.60	2	9,201	0.02%
2018/07/05	3	64.27	1	64.77	63.70	2	9,486	0.02%
2018/07/04	2	67.20	5	66.18	67.70	-3	9,449	-0.03%
2018/07/03	5	65.00	0	0.00	65.00	5	9,552	0.05%
2018/07/02	0	0.00	2	67.65	66.30	-2	9,586	-0.02%
2018/06/29	1	66.20	0	0.00	67.40	1	9,666	0.01%
2018/06/28	1	66.90	1	66.20	65.30	0	9,593	0.00%
2018/06/26	0	0.00	1	66.70	68.00	-1	9,593	-0.01%
2018/06/25	1	67.50	1	67.90	67.90	0	9,618	0.00%
2018/06/22	4	68.13	1	68.30	67.50	3	9,587	0.03%
2018/06/21	4	72.05	0.1	71.80	71.60	3.9	9,489	0.04%
2018/06/20	2	74.10	1	74.10	73.60	1	9,533	0.01%
2018/06/19	1	74.40	2	75.90	76.50	-1	9,505	-0.01%
2018/06/15	1	75.00	0	0.00	73.90	1	9,390	0.01%
2018/06/14	0	0.00	3	76.80	75.10	-3	9,317	-0.03%
2018/06/11	0.1	77.80	4	76.75	77.50	-3.9	9,498	-0.04%
2018/06/08	1	75.30	1	75.00	74.50	0	9,390	0.00%
2018/06/07	7	75.04	3	75.20	74.30	4	9,394	0.04%
2018/06/05	1	79.20	0	0.00	76.20	1	9,464	0.01%
2018/06/04	2	78.90	0	0.00	78.80	2	9,714	0.02%
2018/06/01	0	0.00	2	80.05	79.90	-2	9,873	-0.02%
2018/05/31	1	80.10	2	81.20	79.10	-1	9,878	-0.01%
2018/05/30	1	79.30	1	79.40	78.60	0	9,870	0.00%
2018/05/29	3	81.00	0	0.00	80.80	3	9,810	0.03%
2018/05/28	1	82.20	0	0.00	82.20	1	9,801	0.01%
2018/05/25	3	84.63	4	85.10	83.50	-1	9,755	-0.01%
2018/05/23	2	87.75	8	87.69	87.50	-6	9,635	-0.06%
2018/05/22	4	87.50	4	88.05	88.80	0	9,591	0.00%
2018/05/21	4	87.22	4	87.80	86.30	0	9,635	0.00%
2018/05/18	18	84.01	22	84.41	85.20	-4	9,483	-0.04%
2018/05/17	3	78.70	2	78.20	80.60	1	9,237	0.01%
2018/05/16	14	79.29	53	80.92	75.60	-39	9,016	-0.43%
2018/05/15	49	78.47	2	76.60	79.10	47	8,824	0.53%
2018/05/14	2	75.40	1	77.90	77.50	1	8,869	0.01%
2018/05/11	0	0.00	1	75.50	75.90	-1	8,772	-0.01%
2018/05/10	0	0.00	4	75.00	76.00	-4	8,738	-0.05%
2018/05/09	2	71.70	1	71.60	71.90	1	8,561	0.01%
2018/05/08	1	70.20	0	0.00	69.60	1	8,500	0.01%
2018/05/07	1	71.00	6	71.18	71.60	-5	8,561	-0.06%
2018/05/04	4	68.33	4	67.43	69.30	0	8,656	0.00%
2018/05/03	0	0.00	11	66.80	66.30	-11	8,631	-0.13%
2018/04/30	1	63.30	6	64.15	65.40	-5	9,013	-0.06%
2018/04/27	2	63.90	4	64.33	63.90	-2	9,098	-0.02%
2018/04/26	8	63.76	9	64.42	63.50	-1	9,209	-0.01%
2018/04/25	9	64.62	3	64.60	64.50	6	9,162	0.07%
2018/04/24	0	0.00	5	65.82	65.90	-5	9,217	-0.05%
2018/04/23	8	64.80	9	65.12	65.40	-1	9,242	-0.01%
2018/04/20	19	65.01	9	65.07	64.50	10	9,316	0.11%
2018/04/19	11	67.15	6	67.45	67.10	5	9,236	0.05%
2018/04/18	12	66.88	3	66.83	67.00	9	9,337	0.10%
2018/04/17	0	0.00	8	64.35	65.80	-8	9,534	-0.08%
2018/04/16	0	0.00	5	67.40	66.70	-5	9,561	-0.05%
2018/04/13	2	70.40	1	69.30	69.50	1	9,646	0.01%
2018/04/12	2	71.05	1	73.90	71.20	1	9,783	0.01%
2018/04/11	3	72.80	6	71.63	73.20	-3	9,756	-0.03%
2018/04/10	8	68.34	2	67.95	67.80	6	9,676	0.06%
2018/04/09	1	71.00	4	70.80	70.00	-3	9,651	-0.03%
2018/04/03	3	69.17	4	68.85	68.50	-1	9,496	-0.01%
2018/04/02	1	68.20	4	68.50	67.70	-3	9,481	-0.03%
2018/03/30	2	67.40	1	67.00	66.10	1	9,371	0.01%
2018/03/28	0	0.00	1	67.30	66.80	-1	9,330	-0.01%
2018/03/27	0	0.00	1	68.60	67.60	-1	9,274	-0.01%
2018/03/26	3	67.83	0	0.00	67.30	3	9,309	0.03%
2018/03/23	0	0.00	1	65.00	66.60	-1	9,455	-0.01%
2018/03/22	1	65.50	1	66.00	66.00	0	9,397	0.00%
2018/03/21	1	67.00	2	67.25	66.70	-1	9,471	-0.01%
2018/03/16	2	66.50	0	0.00	69.10	2	9,671	0.02%
2018/03/15	0	0.00	6	67.13	67.70	-6	9,560	-0.06%
2018/03/13	5	67.10	0	0.00	66.30	5	9,590	0.05%
2018/03/12	1	66.80	6	66.10	66.60	-5	9,519	-0.05%
2018/03/09	6	69.90	2	70.05	69.40	4	9,414	0.04%
2018/03/08	28	74.15	19	74.93	72.40	9	9,334	0.10%
2018/03/07	12	72.58	4	72.50	72.70	8	8,991	0.09%
2018/03/05	1	69.70	10	68.50	69.90	-9	8,961	-0.10%
2018/03/02	1	68.40	5	68.16	68.10	-4	8,984	-0.04%
2018/02/27	1	70.90	3	72.20	70.30	-2	8,924	-0.02%
2018/02/26	5	72.98	1	73.60	72.60	4	8,835	0.05%
2018/02/23	2	73.25	1	73.00	72.10	1	8,758	0.01%
2018/02/22	11	72.98	10	72.58	72.50	1	8,743	0.01%
2018/02/21	1	71.50	10	72.87	74.10	-9	8,709	-0.10%
2018/02/12	2	67.75	4	68.13	67.40	-2	8,591	-0.02%
2018/02/09	14	67.62	7	66.69	66.30	7	8,509	0.08%
2018/02/08	1	68.10	2	67.75	67.00	-1	8,355	-0.01%
2018/02/07	2	67.05	1	68.90	66.00	1	8,327	0.01%
2018/02/06	6	64.33	3	64.07	64.70	3	8,225	0.04%
2018/02/05	3	69.83	2	70.20	69.00	1	8,162	0.01%
2018/02/02	4	73.95	4	73.90	74.40	0	8,218	0.00%
2018/02/01	1	73.50	2	72.15	71.70	-1	8,375	-0.01%
2018/01/31	1	74.30	9	73.20	72.70	-8	8,392	-0.10%
2018/01/30	2	73.65	2	72.95	74.20	0	8,342	0.00%
2018/01/29	25	74.30	28	75.14	75.00	-3	8,311	-0.04%
2018/01/26	4	70.95	0	0.00	70.40	4	8,146	0.05%
2018/01/25	2	72.80	5	72.66	72.80	-3	8,089	-0.04%
2018/01/24	1	72.40	4	70.15	70.30	-3	8,017	-0.04%
2018/01/23	7	67.43	14	67.06	67.00	-7	7,896	-0.09%
2018/01/22	2	66.00	4	65.98	67.30	-2	7,883	-0.03%
2018/01/19	2	65.50	0	0.00	65.00	2	7,927	0.03%
2018/01/18	3	64.53	6	65.80	64.20	-3	7,966	-0.04%
2018/01/17	4	65.50	3	64.97	65.20	1	8,030	0.01%
2018/01/16	17	64.53	5	64.46	63.00	12	8,226	0.15%
2018/01/15	1	64.80	2	63.45	63.30	-1	8,247	-0.01%
2018/01/12	1	65.40	1	65.60	65.60	0	8,190	0.00%
2018/01/11	3	64.37	4	65.52	68.00	-1	8,023	-0.01%
2018/01/10	1	62.60	2	62.90	61.90	-1	7,768	-0.01%
2018/01/09	3	62.80	3	62.13	61.50	0	7,634	0.00%
2018/01/08	3	61.30	2	59.95	61.00	1	7,466	0.01%
2018/01/05	3	57.20	0	0.00	58.20	3	7,233	0.04%
2018/01/04	0	0.00	7	57.33	59.20	-7	7,106	-0.10%
2018/01/03	3	54.87	2	54.05	55.30	1	6,888	0.01%
2018/01/02	1	53.20	0	0.00	52.80	1	6,782	0.01%