智原 (3035)-元大-南京券商分點個股進出

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

智原

(3035)

可現股當沖

股價
294.5
漲跌
▼0.5
漲幅
-0.17%
成交量
12,370張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	121.2	295.70	104	301.52	294.50	17.2	10,820	0.16%	大買/大賣/
2024/04/23	30	290.17	32.3	292.23	295.00	-2.3	11,021	-0.02%
2024/04/22	3.2	294.47	0.3	294.83	290.00	2.9	11,541	0.03%
2024/04/19	4.3	316.23	9	313.50	306.00	-4.7	11,660	-0.04%
2024/04/18	5.2	318.28	4	319.75	322.00	1.2	12,058	0.01%
2024/04/17	9	318.83	6	317.08	314.00	3	12,758	0.02%
2024/04/16	2.3	315.55	4	313.38	313.00	-1.7	12,920	-0.01%
2024/04/15	2.1	314.94	3	313.33	312.50	-0.9	13,093	-0.01%
2024/04/12	23	321.70	31.3	319.58	323.00	-8.2	13,337	-0.06%
2024/04/11	12.1	321.96	0.4	322.61	318.50	11.7	13,637	0.09%
2024/04/10	1	329.50	0.3	329.64	329.00	0.7	13,758	0.01%
2024/04/09	8	331.93	3	333.46	329.00	5	14,098	0.04%
2024/04/08	5.2	338.33	2	343.00	338.00	3.2	14,140	0.02%
2024/04/03	1.3	345.09	3	343.00	345.00	-1.7	14,171	-0.01%
2024/04/02	20.3	349.80	2	350.50	347.50	18.3	14,312	0.13%
2024/04/01	1.1	349.02	0	0.00	349.00	1.1	14,392	0.01%
2024/03/29	5	344.80	8	344.81	344.00	-3	14,472	-0.02%
2024/03/28	0	0.00	4	337.13	334.50	-4	14,504	-0.03%
2024/03/26	8	340.11	2	347.00	339.50	6	14,942	0.04%
2024/03/25	9	353.29	0.1	360.00	349.00	8.9	15,108	0.06%
2024/03/22	2	352.25	5	351.80	351.50	-3	15,234	-0.02%
2024/03/21	1.5	347.49	2	352.00	345.50	-0.5	15,435	0.00%
2024/03/20	3.3	349.83	7.3	352.81	347.50	-4	15,647	-0.03%
2024/03/19	4.1	349.64	11	350.00	350.00	-6.9	15,930	-0.04%
2024/03/18	0	355.00	0.1	356.45	359.00	0	16,292	0.00%
2024/03/15	5.1	360.67	4	358.50	354.50	1.1	16,844	0.01%
2024/03/14	4.3	354.63	4	353.25	362.00	0.3	16,946	0.00%
2024/03/13	4.1	358.91	14.7	349.10	345.00	-10.6	17,056	-0.06%
2024/03/12	2	362.52	0	367.50	361.50	2	17,194	0.01%
2024/03/11	2.8	367.43	2	364.00	363.00	0.8	17,407	0.00%
2024/03/08	16	374.71	6.4	368.96	362.50	9.6	17,626	0.05%
2024/03/07	9.5	377.52	11.1	379.54	375.00	-1.6	17,877	-0.01%
2024/03/06	6.1	388.16	5	389.50	392.00	1.1	18,100	0.01%
2024/03/05	16.1	407.90	12	404.38	401.00	4.1	18,356	0.02%
2024/03/04	5.2	407.36	7.1	407.79	403.00	-1.9	18,934	-0.01%
2024/03/01	8.5	398.27	4.5	399.56	398.50	4	19,232	0.02%
2024/02/29	8.2	386.93	13	389.12	387.00	-4.8	19,198	-0.02%
2024/02/27	17	382.24	8	385.13	382.00	9	19,253	0.05%
2024/02/26	6	382.00	6	381.17	380.00	0	19,419	0.00%
2024/02/23	4.1	388.97	14	388.14	386.00	-9.9	19,620	-0.05%
2024/02/22	10.2	387.39	28	386.29	382.00	-17.9	19,604	-0.09%
2024/02/21	27.1	384.06	44	387.52	380.00	-16.9	19,883	-0.08%
2024/02/20	45.5	408.12	23.3	416.15	400.00	22.2	19,888	0.11%
2024/02/19	23.4	427.07	38.3	421.66	415.00	-14.9	19,708	-0.08%
2024/02/16	31.3	446.82	13.1	447.10	441.50	18.2	19,710	0.09%
2024/02/15	18.4	449.13	35.8	452.29	455.00	-17.4	19,626	-0.09%
2024/02/05	5.1	421.11	28	419.38	418.00	-22.9	19,452	-0.12%
2024/02/02	10.2	423.28	22.2	425.60	421.00	-12.1	19,498	-0.06%
2024/02/01	11.4	418.20	12.6	415.02	411.00	-1.2	19,353	-0.01%
2024/01/31	8	420.19	3.2	423.56	416.50	4.8	19,344	0.02%
2024/01/30	5	427.30	3.1	425.65	430.00	1.9	19,350	0.01%
2024/01/29	12.1	420.36	14	419.89	420.50	-1.9	19,371	-0.01%
2024/01/26	118.5	424.20	114	432.29	422.00	4.5	19,472	0.02%	大買/大賣/
2024/01/25	12.6	432.31	11	434.68	439.50	1.6	19,553	0.01%
2024/01/24	26.2	426.71	10.6	427.91	429.00	15.6	19,605	0.08%
2024/01/23	22.4	440.53	5.2	442.36	437.00	17.3	19,739	0.09%
2024/01/22	16.2	441.92	51.1	443.62	448.00	-34.9	19,787	-0.18%
2024/01/19	38.1	435.94	18.4	435.65	430.00	19.7	19,771	0.10%
2024/01/18	17	425.73	24	422.46	423.50	-7	19,624	-0.04%
2024/01/17	23.2	430.43	19.1	435.52	428.00	4.2	19,804	0.02%
2024/01/16	16.1	426.35	28.4	427.59	429.50	-12.3	19,718	-0.06%
2024/01/15	31.1	415.64	8	419.88	411.50	23.1	19,409	0.12%
2024/01/12	47.4	425.15	20.3	423.87	421.50	27	19,403	0.14%
2024/01/11	44.1	398.83	62.3	404.20	422.50	-18.2	19,203	-0.09%
2024/01/10	9	379.77	16.1	381.20	387.00	-7.1	18,815	-0.04%
2024/01/09	21	380.47	217.1	382.95	375.50	-196.1	19,198	-1.02%	大賣/鉅額交易
2024/01/08	9.1	381.08	12.1	380.97	377.00	-3	19,208	-0.02%
2024/01/05	8.1	378.73	31.4	382.83	384.00	-23.3	19,186	-0.12%
2024/01/04	12	370.37	17.2	366.62	372.00	-5.2	19,117	-0.03%
2024/01/03	19.1	369.81	50.3	367.52	373.00	-31.2	19,381	-0.16%
2024/01/02	3	355.83	5.1	356.31	360.00	-2.1	19,188	-0.01%
2023/12/29	8.1	354.89	6.1	355.49	357.00	2	19,396	0.01%
2023/12/28	14	357.64	5.2	362.92	354.50	8.8	19,425	0.05%
2023/12/27	10	362.60	8.3	360.74	362.50	1.7	19,385	0.01%
2023/12/26	65	362.10	8	362.25	361.00	57	19,483	0.29%
2023/12/25	9	359.11	8	357.31	357.00	1	19,539	0.01%
2023/12/22	14.2	355.09	13	357.04	358.00	1.2	19,741	0.01%
2023/12/21	15.7	353.09	8	355.63	350.50	7.7	19,791	0.04%
2023/12/20	19.1	369.36	17	368.44	365.50	2.1	19,736	0.01%
2023/12/19	4	369.01	7.2	371.14	373.50	-3.2	19,880	-0.02%
2023/12/18	6.1	368.04	16	368.41	367.00	-9.9	20,079	-0.05%
2023/12/15	10	366.95	10.1	365.17	361.00	-0.1	20,106	0.00%
2023/12/14	15.1	373.38	5	372.79	369.00	10.1	20,167	0.05%
2023/12/13	60.3	371.93	8	372.75	368.00	52.3	20,049	0.26%
2023/12/12	187.2	376.65	43.4	380.84	382.50	143.8	20,136	0.71%	大買/鉅額交易
2023/12/11	6.5	366.49	11	368.95	361.50	-4.5	19,961	-0.02%
2023/12/08	15	364.27	30.2	362.04	370.00	-15.1	20,159	-0.08%
2023/12/07	29.3	360.55	26	359.92	357.50	3.3	20,283	0.02%
2023/12/06	16	368.80	10	369.75	361.50	6	20,444	0.03%
2023/12/05	20.2	371.02	12	364.25	363.50	8.2	20,557	0.04%
2023/12/04	36.4	384.64	26	381.15	380.00	10.4	20,635	0.05%
2023/12/01	26.4	384.42	34.3	387.68	391.00	-7.9	20,733	-0.04%
2023/11/30	35.2	379.25	21.5	383.79	385.50	13.8	20,695	0.07%
2023/11/29	55.4	369.36	59.5	374.12	380.00	-4.1	20,458	-0.02%
2023/11/28	15.2	344.03	42	355.01	361.00	-26.9	20,092	-0.13%
2023/11/27	12.1	332.27	16	333.38	331.00	-3.9	19,840	-0.02%
2023/11/24	11.1	343.16	13	339.35	344.00	-1.9	20,119	-0.01%
2023/11/23	39.1	340.07	17	335.53	336.00	22.1	20,142	0.11%
2023/11/22	28	347.89	6.1	351.16	346.00	21.9	20,082	0.11%
2023/11/21	27	344.46	16.1	342.54	342.50	11	20,170	0.05%
2023/11/20	41.2	354.31	22.6	350.78	345.00	18.6	20,428	0.09%
2023/11/17	7	335.83	33.6	341.35	351.00	-26.6	20,281	-0.13%
2023/11/16	9.8	320.04	3	318.99	319.50	6.8	20,030	0.03%
2023/11/15	21.2	331.45	13	325.15	320.50	8.2	20,265	0.04%
2023/11/14	8	333.94	16.1	334.49	331.00	-8	20,648	-0.04%
2023/11/13	11	334.05	4.1	335.46	334.00	7	21,080	0.03%
2023/11/10	10.1	328.40	4.2	326.19	323.50	5.9	21,400	0.03%
2023/11/09	5.1	331.57	3	330.50	333.50	2.1	21,561	0.01%
2023/11/08	65.2	334.84	106.2	327.36	335.50	-41	21,750	-0.19%	大賣/
2023/11/07	2	325.00	0	0.00	328.50	2	21,883	0.01%
2023/11/06	3	330.66	6	331.08	332.00	-3	21,808	-0.01%
2023/11/03	20	325.10	24	325.90	322.00	-4	21,652	-0.02%
2023/11/02	12	318.59	13	317.92	324.00	-1	21,438	0.00%
2023/11/01	59.1	306.49	14	304.54	302.50	45.1	21,213	0.21%
2023/10/31	70.1	317.14	63.1	325.84	302.00	7.1	21,011	0.03%
2023/10/30	12.2	316.82	12	318.21	326.00	0.2	20,706	0.00%
2023/10/27	2	316.75	107.2	316.50	308.50	-105.2	20,545	-0.51%	大賣/鉅額交易
2023/10/26	2.1	321.27	2	321.00	318.00	0.1	20,428	0.00%
2023/10/25	13	330.07	14	330.68	325.00	-1	20,272	0.00%
2023/10/24	21	337.57	64	337.27	339.50	-43	20,005	-0.21%
2023/10/23	18.1	334.78	15	338.00	338.50	3.1	19,784	0.02%
2023/10/20	6.3	334.55	9	337.50	334.50	-2.7	19,531	-0.01%
2023/10/19	20.4	342.30	12.3	343.62	343.00	8.1	19,944	0.04%
2023/10/18	23.3	349.80	26.5	352.27	351.00	-3.2	20,269	-0.02%
2023/10/17	31.5	356.80	39.6	358.69	352.50	-8.2	20,249	-0.04%
2023/10/16	10.5	341.64	26	343.50	350.00	-15.6	20,262	-0.08%
2023/10/13	59.5	341.61	55	338.73	343.00	4.5	20,547	0.02%
2023/10/12	23.5	338.36	23	340.48	345.00	0.5	20,918	0.00%
2023/10/11	27.1	336.62	27.2	335.38	331.00	0	21,100	0.00%
2023/10/06	72	321.03	51	319.48	323.00	21	21,221	0.10%
2023/10/05	4.2	311.88	41.1	318.75	321.00	-36.9	21,269	-0.17%
2023/10/04	0.1	304.08	0.1	300.00	303.00	0	21,347	0.00%
2023/10/03	2.2	304.34	4	311.25	304.00	-1.8	21,588	-0.01%
2023/10/02	11.1	314.54	8.1	312.95	312.50	3.1	21,981	0.01%
2023/09/28	30.1	310.41	5	307.50	306.00	25.1	22,153	0.11%
2023/09/27	2	299.46	1	303.50	306.00	1	22,691	0.00%
2023/09/26	101	304.15	98	312.55	303.00	3	22,997	0.01%	大買/
2023/09/25	111.1	310.94	120	309.68	309.50	-8.9	23,198	-0.04%	大買/大賣/
2023/09/22	9.1	300.70	29.1	298.89	304.50	-20	23,162	-0.09%
2023/09/21	14.3	302.14	18	307.33	298.00	-3.7	23,315	-0.02%
2023/09/20	14.2	321.12	9	316.39	315.50	5.2	23,080	0.02%
2023/09/19	23.4	326.42	27	329.70	322.50	-3.6	23,122	-0.02%
2023/09/18	11	338.56	25	341.44	344.50	-14	23,117	-0.06%
2023/09/15	38	349.50	23.1	352.40	338.00	15	23,086	0.06%
2023/09/14	29.1	353.06	163.2	353.71	356.50	-134.1	22,723	-0.59%	大賣/鉅額交易
2023/09/13	27.2	336.54	19	337.53	348.00	8.2	22,482	0.04%
2023/09/12	23.5	335.60	46.4	340.67	325.50	-22.9	22,316	-0.10%
2023/09/11	27.4	353.66	24.4	351.07	346.50	3	22,193	0.01%
2023/09/08	24.1	359.36	32.1	359.81	360.00	-8	21,987	-0.04%
2023/09/07	79.2	362.32	30.4	365.06	369.50	48.9	21,976	0.22%
2023/09/06	176.5	364.83	40.7	364.17	367.00	135.8	21,685	0.63%	大買/鉅額交易
2023/09/05	13.2	351.52	25.4	353.05	357.00	-12.2	21,301	-0.06%
2023/09/04	8.1	340.02	26	343.17	345.00	-17.9	21,044	-0.09%
2023/09/01	58.2	344.65	49.1	345.44	335.00	9.1	20,849	0.04%
2023/08/31	19	344.89	21.3	345.48	345.00	-2.3	20,501	-0.01%
2023/08/30	31.1	347.69	38.3	346.10	342.00	-7.3	20,321	-0.04%
2023/08/29	27	335.13	35	337.44	335.50	-8	19,928	-0.04%
2023/08/28	32.1	330.64	22.3	332.55	335.00	9.8	19,742	0.05%
2023/08/25	72.7	337.75	58	336.84	334.00	14.7	19,539	0.08%
2023/08/24	45.2	338.30	24.6	337.69	333.00	20.6	19,248	0.11%
2023/08/23	16	337.03	38	340.25	340.50	-22	19,019	-0.12%
2023/08/22	19.3	345.11	18.1	344.67	341.00	1.2	18,776	0.01%
2023/08/21	32.1	339.89	107.1	341.13	335.50	-75	18,741	-0.40%	大賣/
2023/08/18	42.2	353.35	210.2	341.00	328.00	-168	18,462	-0.91%	大賣/鉅額交易
2023/08/17	29.8	353.13	34.1	355.48	357.00	-4.3	17,899	-0.02%
2023/08/16	44.2	336.54	29.1	335.78	341.00	15.1	17,419	0.09%
2023/08/15	58.1	322.39	23.7	327.57	334.00	34.4	17,012	0.20%
2023/08/14	93	300.39	20.2	301.48	304.00	72.8	16,725	0.44%
2023/08/11	7	295.63	75	291.87	293.50	-68	16,465	-0.41%
2023/08/10	1.3	281.77	9	278.50	280.00	-7.7	16,235	-0.05%
2023/08/09	0.2	303.37	0	0.00	301.00	0.2	16,253	0.00%
2023/08/08	1.1	295.52	0	0.00	295.50	1.1	16,287	0.01%
2023/08/07	2.6	295.24	0	0.00	307.50	2.6	16,315	0.02%
2023/08/04	2	281.95	14.1	270.98	281.50	-12.1	16,299	-0.07%
2023/08/02	1	281.20	4	301.38	281.00	-3	16,296	-0.02%
2023/08/01	1	312.03	5	319.09	312.00	-4	16,305	-0.02%
2023/07/31	8	320.35	15	309.93	326.00	-7	16,364	-0.04%
2023/07/28	4	317.25	10.1	316.27	319.50	-6	16,321	-0.04%
2023/07/27	9.2	313.06	91.2	318.59	331.00	-82.1	16,358	-0.50%
2023/07/26	24	346.04	2.9	343.99	340.00	21.1	16,321	0.13%
2023/07/25	6.2	380.71	10	382.72	377.50	-3.8	16,440	-0.02%
2023/07/24	72.5	385.54	45.2	382.38	377.50	27.3	16,601	0.16%
2023/07/21	72.1	358.90	49.1	368.41	379.50	23	16,376	0.14%
2023/07/20	39.1	332.87	24.2	334.67	345.00	14.9	15,962	0.09%
2023/07/19	37.1	333.97	54.3	331.76	329.00	-17.2	15,782	-0.11%
2023/07/18	30.5	327.20	35.4	314.80	314.00	-4.8	15,305	-0.03%
2023/07/17	60.1	317.45	26.2	319.34	319.00	33.9	14,809	0.23%
2023/07/14	54.2	282.97	23.5	288.68	295.00	30.6	14,264	0.21%
2023/07/13	26.1	270.90	8.2	272.92	268.50	17.9	13,808	0.13%
2023/07/12	3.1	261.32	6.1	261.57	260.50	-3	13,253	-0.02%
2023/07/11	56.1	263.91	28.1	264.55	262.00	27.9	13,097	0.21%
2023/07/10	22	252.68	15	250.50	253.50	7	12,812	0.05%
2023/07/07	23.2	246.33	17.5	246.41	244.50	5.7	12,591	0.05%
2023/07/06	22.8	257.73	26.1	257.31	253.50	-3.3	12,163	-0.03%
2023/07/05	130	250.88	128.5	256.13	255.50	1.5	11,910	0.01%	大買/大賣/
2023/07/04	12	235.83	23.3	242.66	250.50	-11.3	11,417	-0.10%
2023/07/03	18	220.20	19.9	222.14	228.00	-1.9	11,054	-0.02%
2023/06/30	8	212.31	23	211.37	211.00	-15	10,835	-0.14%
2023/06/29	62.5	206.19	42.2	210.08	210.00	20.3	10,851	0.19%
2023/06/28	111	201.51	11	201.55	201.00	100	10,717	0.93%	大買/
2023/06/27	25.2	201.67	29	201.28	198.00	-3.8	11,051	-0.03%
2023/06/26	32.5	202.21	29.6	203.00	202.00	3	11,102	0.03%
2023/06/21	4.5	194.06	1.2	197.25	199.00	3.3	11,496	0.03%
2023/06/20	210.5	198.83	52.1	196.08	196.00	158.4	11,548	1.37%	大買/鉅額交易
2023/06/19	3	197.00	15.1	197.04	196.50	-12.1	11,706	-0.10%
2023/06/16	6	194.25	31.1	194.22	193.00	-25.1	11,603	-0.22%
2023/06/15	22	190.93	26.1	190.25	190.00	-4.1	11,553	-0.04%
2023/06/14	4	187.63	10.6	188.06	186.00	-6.6	11,600	-0.06%
2023/06/13	30.6	186.05	31.6	186.52	187.50	-1	11,641	-0.01%
2023/06/12	1.2	175.25	0	0.00	174.50	1.2	11,506	0.01%
2023/06/09	2.8	172.20	7	172.36	173.50	-4.2	11,537	-0.04%
2023/06/08	0	0.00	1	168.50	168.50	-1	11,624	-0.01%
2023/06/07	2	170.25	1	171.00	172.00	1	11,779	0.01%
2023/06/06	3	170.67	2	171.50	170.50	1	12,282	0.01%
2023/06/05	1	173.00	7	172.93	173.00	-6	12,355	-0.05%
2023/06/02	2	172.75	6	173.33	172.00	-4	12,416	-0.03%
2023/06/01	3	171.17	1	172.00	173.00	2	12,476	0.02%
2023/05/31	4.1	172.25	6	172.50	171.50	-2	12,750	-0.02%
2023/05/30	1	171.52	0	0.00	172.50	1	12,802	0.01%
2023/05/29	4.1	174.37	10	173.81	173.50	-5.9	12,820	-0.05%
2023/05/26	4	170.37	2	171.50	168.50	2	12,907	0.02%
2023/05/25	10	173.00	6.1	172.18	170.50	3.9	13,281	0.03%
2023/05/24	3	168.50	0	168.00	167.00	3	13,602	0.02%
2023/05/23	9	172.06	5.5	171.77	171.00	3.5	13,714	0.03%
2023/05/22	10.1	169.46	1	168.50	168.50	9.1	13,833	0.07%
2023/05/19	9.2	171.23	11	171.50	172.00	-1.8	13,863	-0.01%
2023/05/18	4.1	167.39	0	0.00	167.50	4.1	13,979	0.03%
2023/05/17	1	166.48	2	164.50	166.50	-1	14,073	-0.01%
2023/05/16	0.1	165.54	0	0.00	162.00	0.1	14,134	0.00%
2023/05/15	0	164.00	1	164.00	164.50	-1	14,162	-0.01%
2023/05/12	1	164.50	4	164.63	167.00	-3	14,331	-0.02%
2023/05/11	2	167.00	0	0.00	164.50	2	14,585	0.01%
2023/05/10	0.6	170.00	5	169.40	169.50	-4.4	15,086	-0.03%
2023/05/09	1.4	167.42	2	166.25	168.00	-0.6	15,223	0.00%
2023/05/08	7.1	170.45	2	173.00	168.50	5.1	15,458	0.03%
2023/05/05	6	169.09	5	169.80	170.00	1	16,178	0.01%
2023/05/04	2	167.00	1	166.50	169.00	1	16,439	0.01%
2023/05/03	5.1	166.91	2	165.50	166.00	3.1	16,616	0.02%
2023/05/02	1.2	168.75	1	169.50	170.00	0.2	16,586	0.00%
2023/04/28	3	164.67	0	0.00	164.00	3	16,619	0.02%
2023/04/27	5	160.90	3	160.17	160.00	2	16,470	0.01%
2023/04/26	12.2	160.22	14	160.43	158.50	-1.8	16,309	-0.01%
2023/04/25	16	170.44	9	172.39	171.00	7	15,999	0.04%
2023/04/24	13.1	177.86	6	177.83	177.00	7.1	15,830	0.04%
2023/04/21	2	188.75	0	0.00	184.50	2	15,754	0.01%
2023/04/20	10.1	189.74	14	187.14	191.00	-3.9	15,770	-0.02%
2023/04/19	3	188.03	13	188.54	188.50	-10	15,884	-0.06%
2023/04/18	12	195.08	2	193.75	191.50	10	15,912	0.06%
2023/04/17	0	0.00	10.4	193.03	194.50	-10.4	15,967	-0.06%
2023/04/14	11	193.86	3	194.17	194.50	8	16,057	0.05%
2023/04/13	3	192.17	19	193.34	192.00	-16	16,143	-0.10%
2023/04/12	3.3	196.33	2	195.00	196.50	1.3	16,172	0.01%
2023/04/11	1	196.50	0	0.00	197.50	1	16,198	0.01%
2023/04/10	10	201.50	1	200.00	199.50	9	16,385	0.05%
2023/04/07	4	201.13	2	201.00	200.00	2	16,361	0.01%
2023/04/06	8	196.57	8	197.06	201.00	0	16,255	0.00%
2023/03/31	5	194.50	9	192.83	196.50	-4	16,126	-0.02%
2023/03/30	6	191.83	8	190.69	193.00	-2	16,015	-0.01%
2023/03/29	9.3	192.17	4	190.75	189.00	5.3	15,899	0.03%
2023/03/28	31.4	198.27	32.1	196.36	195.50	-0.7	15,737	0.00%
2023/03/27	12	211.96	12	212.83	209.00	0	15,297	0.00%
2023/03/24	50.8	210.94	38.2	212.94	215.50	12.6	15,057	0.08%
2023/03/23	25.2	201.13	5	199.70	198.50	20.2	14,498	0.14%
2023/03/22	12.4	198.99	12	199.50	200.50	0.4	14,533	0.00%
2023/03/21	8.1	194.17	3	192.67	192.00	5.1	14,315	0.04%
2023/03/20	12	195.88	2	197.00	191.00	10	14,384	0.07%
2023/03/17	12	193.58	9.1	194.36	194.50	2.9	14,410	0.02%
2023/03/16	5	186.30	6	187.25	188.00	-1	14,186	-0.01%
2023/03/15	7	192.57	17	192.03	190.50	-10	14,175	-0.07%
2023/03/14	2	184.50	0	0.00	187.50	2	14,093	0.01%
2023/03/13	6	184.00	0	0.00	186.50	6	14,174	0.04%
2023/03/10	9	186.66	11	188.55	187.00	-2	14,176	-0.01%
2023/03/09	22	198.36	22	197.50	194.00	0	14,405	0.00%
2023/03/08	4	188.00	6	189.83	191.00	-2	13,983	-0.01%
2023/03/07	4	187.88	1	187.00	187.50	3	13,967	0.02%
2023/03/06	6	191.33	4	190.63	189.50	2	13,998	0.01%
2023/03/03	9.1	190.61	5	192.50	188.50	4.1	14,115	0.03%
2023/03/02	1	187.50	0	0.00	186.00	1	14,220	0.01%
2023/03/01	2	185.50	3	185.33	186.00	-1	14,266	-0.01%
2023/02/24	17.2	189.34	15	187.80	185.50	2.2	14,319	0.02%
2023/02/23	6	185.25	5	190.60	188.50	1	14,153	0.01%
2023/02/22	19	185.03	3	182.50	181.00	16	14,009	0.11%
2023/02/21	2	196.00	30	197.18	200.50	-28	13,748	-0.20%
2023/02/20	7	198.00	9.2	196.78	195.00	-2.2	13,831	-0.02%
2023/02/17	4	196.63	2	196.75	196.50	2	14,067	0.01%
2023/02/16	4	197.00	6	198.08	200.50	-2	14,445	-0.01%
2023/02/15	1	192.00	12	192.08	193.00	-11	14,704	-0.07%
2023/02/14	2	197.00	14	195.93	192.00	-12	14,749	-0.08%
2023/02/13	12	193.71	2	194.00	193.50	10	15,074	0.07%
2023/02/10	7	195.14	16	194.31	193.50	-9	15,370	-0.06%
2023/02/09	68	200.29	66	199.50	198.50	2	15,653	0.01%
2023/02/08	42	199.81	24.2	200.05	199.00	17.8	15,573	0.11%
2023/02/07	1.1	190.98	9.2	187.84	191.50	-8.1	15,221	-0.05%
2023/02/06	13	193.35	14.4	190.16	190.00	-1.4	15,323	-0.01%
2023/02/03	29.3	191.85	52.4	191.61	194.50	-23	15,369	-0.15%
2023/02/02	19.1	179.97	21.2	181.62	184.00	-2.1	14,907	-0.01%
2023/02/01	7	174.29	7	175.43	175.50	0	15,396	0.00%
2023/01/31	1.1	168.48	4	168.63	169.50	-3	15,627	-0.02%
2023/01/30	9.2	168.32	6	167.67	168.50	3.2	16,331	0.02%
2023/01/17	2	159.75	0	0.00	160.00	2	17,101	0.01%
2023/01/16	0	0.00	3	159.67	159.50	-3	17,567	-0.02%
2023/01/13	5	159.70	0	0.00	157.50	5	17,880	0.03%
2023/01/12	0	0.00	1	159.50	160.00	-1	18,323	-0.01%
2023/01/10	0	0.00	1	159.00	160.00	-1	19,182	-0.01%
2023/01/09	9	157.67	7	159.00	158.50	2	19,639	0.01%
2023/01/06	10	149.90	8	149.69	151.00	2	19,950	0.01%
2023/01/05	6	146.92	0	0.00	147.00	6	20,375	0.03%
2023/01/04	55	149.15	52	146.03	149.00	3	20,876	0.01%
2023/01/03	1	142.50	5	142.90	147.00	-4	21,203	-0.02%
2022/12/30	4.1	145.84	1	142.50	142.50	3.1	21,448	0.01%
2022/12/28	12.2	146.58	5	148.00	145.00	7.2	22,145	0.03%
2022/12/27	1	153.00	1	156.50	156.50	0	22,266	0.00%
2022/12/26	6	153.58	1.1	155.27	152.00	4.9	22,770	0.02%
2022/12/23	0	0.00	6	159.67	159.00	-6	23,323	-0.03%
2022/12/22	1	159.00	27	158.19	158.00	-26	23,747	-0.11%
2022/12/21	49	158.58	46	159.50	157.50	3	24,226	0.01%
2022/12/20	10	164.70	26	158.04	156.00	-16	24,661	-0.06%
2022/12/19	0	0.00	32.1	165.00	165.00	-32.1	25,021	-0.13%
2022/12/16	13.2	166.44	4	165.25	165.00	9.2	25,528	0.04%
2022/12/15	2	172.00	2	171.50	171.50	0	25,759	0.00%
2022/12/14	7.1	172.06	9	169.50	173.00	-1.9	25,800	-0.01%
2022/12/13	1	164.00	8	166.00	164.00	-7	25,794	-0.03%
2022/12/12	1	161.50	3	162.67	164.00	-2	25,943	-0.01%
2022/12/09	52	168.23	2	170.25	168.50	50	26,462	0.19%
2022/12/08	1	171.00	2	168.50	167.00	-1	26,667	0.00%
2022/12/07	5	172.80	6	170.83	170.00	-1	26,854	0.00%
2022/12/06	2	174.51	7	175.86	175.50	-5	26,928	-0.02%
2022/12/05	12.1	178.55	6	179.08	178.00	6.1	27,113	0.02%
2022/12/02	21	177.45	14	176.89	176.50	7	27,347	0.03%
2022/12/01	32	177.59	22	177.18	175.50	10	27,536	0.04%
2022/11/30	5	168.90	6	168.33	168.50	-1	27,497	0.00%
2022/11/29	2	166.00	25	166.52	165.50	-23	27,732	-0.08%
2022/11/28	10	167.20	4	167.88	168.50	6	28,144	0.02%
2022/11/25	6	170.83	6	171.00	167.50	0	28,344	0.00%
2022/11/24	15	171.90	17.1	171.60	172.00	-2.1	28,350	-0.01%
2022/11/23	21	167.10	35	164.29	163.50	-14	28,343	-0.05%
2022/11/22	4	162.13	14	162.76	166.50	-10	28,707	-0.03%
2022/11/21	8	167.25	4	166.00	164.00	4	29,182	0.01%
2022/11/18	17	170.50	9	170.67	166.00	8	29,702	0.03%
2022/11/17	12	167.29	16	166.01	170.50	-4	29,817	-0.01%
2022/11/16	23	165.78	9	166.50	167.00	14	30,017	0.05%
2022/11/15	10	165.40	17	165.62	167.00	-7	30,214	-0.02%
2022/11/14	13	161.81	11.1	161.16	163.50	1.9	30,634	0.01%
2022/11/11	19	159.29	21.1	159.08	156.50	-2.1	31,097	-0.01%
2022/11/10	2	150.00	2	150.25	150.50	0	30,971	0.00%
2022/11/09	24	151.06	20	152.35	150.50	4	31,293	0.01%
2022/11/08	20	150.35	9.1	149.70	147.00	10.9	31,812	0.03%
2022/11/07	20	148.48	25	148.32	149.00	-5	32,171	-0.02%
2022/11/04	8	142.25	1	142.50	142.50	7	31,967	0.02%
2022/11/03	11	145.86	13	144.92	144.00	-2	31,985	-0.01%
2022/11/02	15	146.27	4	145.75	145.50	11	32,066	0.03%
2022/11/01	11.1	143.37	20	145.00	146.50	-8.9	32,164	-0.03%
2022/10/31	34	143.01	12	143.21	142.00	22	32,256	0.07%
2022/10/28	31	142.35	48	140.74	139.50	-17	32,356	-0.05%
2022/10/27	9	136.44	6	137.08	138.00	3	31,865	0.01%
2022/10/26	13	135.69	16	135.75	133.50	-3	31,835	-0.01%
2022/10/25	77	134.14	60	133.44	139.50	17	31,506	0.05%
2022/10/24	8	134.25	14.1	134.07	134.50	-6.1	31,060	-0.02%
2022/10/21	19.1	125.49	18	125.36	122.50	1.1	31,495	0.00%
2022/10/20	7	125.21	6	125.00	127.00	1	32,320	0.00%
2022/10/19	13	130.69	11	129.91	125.00	2	32,200	0.01%
2022/10/18	10	132.25	7	130.93	130.50	3	32,249	0.01%
2022/10/17	7	128.50	12	128.00	131.50	-5	32,783	-0.02%
2022/10/14	137	126.61	9	126.61	130.00	128	33,031	0.39%	大買/鉅額交易
2022/10/13	61	119.23	106	120.52	118.50	-45	33,153	-0.14%	大賣/
2022/10/12	23	126.11	4	122.50	122.00	19	33,056	0.06%
2022/10/11	3	128.66	25	127.18	127.00	-22	33,018	-0.07%
2022/10/07	1	137.00	1	139.00	136.50	0	32,849	0.00%
2022/10/06	18	137.00	20	138.18	140.00	-2	32,872	-0.01%
2022/10/05	18	139.58	63	134.75	133.50	-45	32,704	-0.14%
2022/10/04	9	138.28	10	138.05	137.50	-1	32,381	0.00%
2022/10/03	11.1	136.86	17	135.68	135.50	-5.9	32,180	-0.02%
2022/09/30	7.1	131.24	12	128.79	134.00	-5	32,572	-0.02%
2022/09/29	9	130.05	7	129.21	127.00	2	32,663	0.01%
2022/09/28	16	131.97	33	130.44	127.50	-17	32,739	-0.05%
2022/09/27	17.1	135.29	11	134.59	134.50	6.1	32,704	0.02%
2022/09/26	15	138.66	13	136.85	136.00	2	32,637	0.01%
2022/09/23	117	149.40	112	155.03	145.50	5	32,650	0.02%	大買/大賣/
2022/09/22	15	153.07	52	148.68	156.00	-37	32,479	-0.11%
2022/09/21	4	152.13	2	152.50	152.50	2	32,515	0.01%
2022/09/20	3.1	153.79	2	152.75	152.00	1.1	32,776	0.00%
2022/09/19	10	154.10	10	153.65	152.50	0	32,932	0.00%
2022/09/16	18	155.50	24	155.23	153.50	-6	33,125	-0.02%
2022/09/15	17.1	165.80	4	163.75	161.00	13.1	33,151	0.04%
2022/09/14	4	169.63	2	169.50	169.50	2	33,183	0.01%
2022/09/13	15	177.03	3	176.17	176.00	12	33,222	0.04%
2022/09/12	4	176.00	6	179.17	173.00	-2	33,278	-0.01%
2022/09/08	7	174.86	2	175.75	175.50	5	33,482	0.01%
2022/09/07	8	176.44	9	175.78	176.00	-1	33,488	0.00%
2022/09/06	15	177.17	12	176.08	175.50	3	33,699	0.01%
2022/09/05	8	182.06	7	183.00	179.50	1	33,603	0.00%
2022/09/02	14	187.04	14	187.61	188.00	0	33,488	0.00%
2022/09/01	5	183.80	14	183.04	181.00	-9	33,293	-0.03%
2022/08/31	9	188.50	77	188.44	187.00	-68	33,223	-0.20%
2022/08/30	24	190.19	34	189.41	188.50	-10	33,343	-0.03%
2022/08/29	9	185.39	9.1	184.26	190.00	-0.1	33,178	0.00%
2022/08/26	33	197.68	25	194.92	191.00	8	33,079	0.02%
2022/08/25	107.1	195.22	52	195.33	195.00	55.1	32,887	0.17%	大買/
2022/08/24	93	187.91	109	190.22	186.00	-16	32,679	-0.05%	大賣/
2022/08/23	7	187.71	21.1	185.53	190.50	-14	32,474	-0.04%
2022/08/22	10	190.45	10.1	188.58	186.00	-0.1	32,316	0.00%
2022/08/19	75.1	194.52	29.1	194.95	189.50	46	32,358	0.14%
2022/08/18	38.1	184.43	71.1	180.68	189.00	-33	31,931	-0.10%
2022/08/17	13	176.35	14.1	175.93	175.50	-1.1	31,262	0.00%
2022/08/16	25	178.12	8	177.50	175.50	17	31,269	0.05%
2022/08/15	55.1	176.14	39	176.99	178.00	16.1	31,286	0.05%
2022/08/12	48	161.90	29.5	165.07	170.50	18.5	30,694	0.06%
2022/08/11	101	155.38	113	154.60	155.00	-12	30,349	-0.04%	大買/大賣/
2022/08/10	8	149.50	2	150.00	149.00	6	30,681	0.02%
2022/08/09	7	153.93	7	153.43	154.50	0	30,843	0.00%
2022/08/08	6	155.67	3	156.17	154.50	3	31,057	0.01%
2022/08/05	9.1	157.93	16	156.31	159.50	-6.9	31,147	-0.02%
2022/08/04	3	147.17	13	145.35	149.00	-10	31,240	-0.03%
2022/08/03	8.1	149.14	0	0.00	148.50	8.1	31,290	0.03%
2022/08/02	7	149.64	10	148.95	151.50	-3	31,482	-0.01%
2022/08/01	19	154.63	9	153.78	153.00	10	31,442	0.03%
2022/07/29	17.5	157.52	10	157.00	156.00	7.5	31,376	0.02%
2022/07/28	22	160.23	22.1	159.53	155.50	-0.1	31,475	0.00%
2022/07/27	36.1	168.97	41.1	167.44	163.00	-5	30,798	-0.02%
2022/07/26	30	179.00	43	179.15	177.50	-13	29,889	-0.04%
2022/07/25	34	180.38	71.1	180.36	181.50	-37	29,826	-0.12%
2022/07/22	100.1	183.27	100	183.56	180.50	0.1	29,766	0.00%
2022/07/21	61.2	170.78	38	174.30	179.00	23.1	29,265	0.08%
2022/07/20	113	162.37	88	162.35	163.00	25	28,744	0.09%	大買/
2022/07/19	11	157.55	39	154.18	154.00	-28	28,522	-0.10%
2022/07/18	65	157.52	27	160.17	158.00	38	28,377	0.13%
2022/07/15	32	153.47	29	153.48	152.50	3	28,062	0.01%
2022/07/14	32	149.39	24	150.15	150.00	8	28,107	0.03%
2022/07/13	24.1	157.43	13	154.88	146.50	11.1	27,985	0.04%
2022/07/12	2.1	152.54	1	160.00	150.00	1.1	28,075	0.00%
2022/07/11	8.1	165.78	3.3	162.85	162.00	4.8	28,455	0.02%
2022/07/08	86.1	172.23	75	165.87	165.00	11.1	28,630	0.04%
2022/07/07	8	164.69	13	168.85	174.00	-5	28,007	-0.02%
2022/07/06	15.1	168.09	12.2	165.27	160.50	2.9	27,834	0.01%
2022/07/05	17	173.19	17.8	172.13	174.00	-0.8	27,750	0.00%
2022/07/04	8	171.37	21	173.40	172.50	-13	27,851	-0.05%
2022/07/01	14.1	177.23	2	183.25	172.00	12.1	27,944	0.04%
2022/06/30	11	187.23	11.3	188.67	191.00	-0.3	27,826	0.00%
2022/06/29	27	193.46	50	187.95	194.50	-23	27,816	-0.08%
2022/06/28	41	190.32	37.2	185.09	190.00	3.8	27,790	0.01%
2022/06/27	30.1	198.88	17	197.74	198.00	13.1	28,067	0.05%
2022/06/24	16	188.53	15	189.47	187.50	1	28,540	0.00%
2022/06/23	22.1	187.89	27.1	188.71	190.00	-5	28,676	-0.02%
2022/06/22	13.1	193.25	8	189.50	186.50	5.1	28,328	0.02%
2022/06/21	17.1	202.75	31.2	203.72	207.00	-14.2	28,133	-0.05%
2022/06/20	33.1	207.40	33.1	206.53	201.50	0	28,206	0.00%
2022/06/17	16.2	209.64	44.1	210.19	209.00	-27.8	28,277	-0.10%
2022/06/16	63.1	229.00	63	233.88	214.50	0	28,039	0.00%
2022/06/15	27	231.63	33.4	230.19	228.50	-6.4	28,074	-0.02%
2022/06/14	29	225.16	25	224.26	225.50	4	28,220	0.01%
2022/06/13	17	223.21	19.1	219.04	226.00	-2	28,523	-0.01%
2022/06/10	72.1	223.54	71	222.23	225.50	1.1	29,039	0.00%
2022/06/09	78.4	223.17	68	224.68	224.00	10.4	29,291	0.04%
2022/06/08	25.3	229.24	20	224.20	222.50	5.3	29,488	0.02%
2022/06/07	13	227.80	12	227.67	228.50	1	30,017	0.00%
2022/06/06	26	227.00	23.3	228.16	231.50	2.7	30,785	0.01%
2022/06/02	111.1	227.28	111	232.08	226.00	0.1	31,348	0.00%	大買/大賣/
2022/06/01	24	242.62	22.1	242.88	238.00	1.9	31,717	0.01%
2022/05/31	11	236.95	9	238.78	240.50	2	31,931	0.01%
2022/05/30	19	240.71	12	239.42	242.00	7	32,963	0.02%
2022/05/27	13.2	239.42	80.1	239.93	231.00	-66.9	33,710	-0.20%
2022/05/26	62	242.90	118	249.23	238.50	-56	34,303	-0.16%	大賣/
2022/05/25	59	252.16	52	255.48	255.00	7	34,805	0.02%
2022/05/24	112.1	250.27	128.1	256.23	250.00	-16	35,532	-0.04%	大買/大賣/
2022/05/23	27	267.87	17	264.94	257.50	10	36,322	0.03%
2022/05/20	16	269.19	8.1	269.67	269.50	7.9	36,532	0.02%
2022/05/19	12	267.13	14	264.79	269.50	-2	36,484	-0.01%
2022/05/18	48.1	264.74	46.3	266.32	268.00	1.8	36,532	0.00%
2022/05/17	25.2	253.10	23	253.57	255.00	2.2	36,520	0.01%
2022/05/16	22.2	261.35	15	257.80	252.50	7.2	37,163	0.02%
2022/05/13	20	260.13	21.2	260.77	257.00	-1.2	37,394	0.00%
2022/05/12	10	256.25	11	256.91	254.50	-1	37,471	0.00%
2022/05/11	68	253.93	67	254.87	257.50	1	37,788	0.00%
2022/05/10	26	247.46	35	244.70	255.00	-9	37,985	-0.02%
2022/05/09	40.1	256.07	30	249.32	246.50	10.1	38,497	0.03%
2022/05/06	30	276.35	14	273.64	272.00	16	38,829	0.04%
2022/05/05	34	282.46	53	279.11	286.00	-19	38,763	-0.05%
2022/05/04	14	264.00	8	264.69	262.50	6	38,558	0.02%
2022/05/03	7	263.79	9	265.44	264.50	-2	38,787	-0.01%
2022/04/29	77	262.18	65	267.43	260.50	12	38,955	0.03%
2022/04/28	5	257.10	7	258.86	260.00	-2	38,880	-0.01%
2022/04/27	9.2	242.45	15	239.94	252.50	-5.8	38,898	-0.02%
2022/04/26	0.1	244.00	1.2	244.63	242.50	-1.1	38,817	0.00%
2022/04/25	16.1	250.64	40.1	252.68	248.50	-24	39,070	-0.06%
2022/04/22	108.1	264.82	112	266.08	267.50	-3.9	39,245	-0.01%	大買/大賣/
2022/04/21	6.1	275.10	6	274.42	275.00	0.1	39,660	0.00%
2022/04/20	9	272.33	9	273.11	276.50	0	39,824	0.00%
2022/04/19	25	275.48	10	271.35	268.50	15	39,943	0.04%
2022/04/18	25	265.28	35.3	263.55	272.50	-10.3	40,018	-0.03%
2022/04/15	20.2	263.49	11.1	262.74	265.50	9.1	40,260	0.02%
2022/04/14	4	284.38	3	281.50	281.50	1	40,341	0.00%
2022/04/13	28	285.98	10	288.49	289.50	18	40,256	0.04%
2022/04/12	13.2	283.46	10	281.10	281.50	3.2	40,177	0.01%
2022/04/11	18.3	288.15	27	285.67	281.00	-8.8	39,911	-0.02%
2022/04/08	28	300.27	17	297.59	301.50	11	39,727	0.03%
2022/04/07	24.1	310.62	18	311.59	296.00	6	39,457	0.02%
2022/04/06	23	312.41	31.1	315.46	317.00	-8.1	39,182	-0.02%
2022/04/01	52	305.24	40	300.91	312.00	12	39,128	0.03%
2022/03/31	18.3	307.17	36	311.03	305.50	-17.7	39,374	-0.05%
2022/03/30	10.6	326.71	26.3	325.94	312.50	-15.7	39,541	-0.04%
2022/03/29	116.2	319.88	129.2	316.72	322.50	-13	39,675	-0.03%	大買/大賣/
2022/03/28	34.1	304.51	36.7	302.59	311.00	-2.6	40,065	-0.01%
2022/03/25	14.2	294.43	20.3	293.21	296.00	-6.1	40,418	-0.02%
2022/03/24	29.3	286.85	21	287.40	287.50	8.3	40,965	0.02%
2022/03/23	60.1	292.47	44	294.00	284.00	16.1	42,365	0.04%
2022/03/22	45.1	285.47	46	287.39	282.00	-0.9	42,972	0.00%
2022/03/21	22	279.39	34	280.21	274.50	-12	43,100	-0.03%
2022/03/18	28.1	272.42	20	271.38	273.00	8.1	43,130	0.02%
2022/03/17	129	276.10	121	269.18	275.00	8	42,942	0.02%	大買/大賣/
2022/03/16	174	260.05	139.1	264.33	255.00	34.9	42,428	0.08%	大買/大賣/
2022/03/15	30.5	271.73	19.1	273.09	260.50	11.5	42,269	0.03%
2022/03/14	21.1	291.74	10.1	290.71	286.00	11	42,126	0.03%
2022/03/11	32.1	281.83	35	283.10	287.00	-3	41,766	-0.01%
2022/03/10	45	282.21	59.2	281.39	281.00	-14.2	41,630	-0.03%
2022/03/09	34.2	286.89	43.1	286.43	275.00	-8.9	41,146	-0.02%
2022/03/08	58.1	289.53	108.1	289.04	273.50	-50	40,380	-0.12%	大賣/
2022/03/07	24.1	283.71	20.5	283.83	287.50	3.6	39,594	0.01%
2022/03/04	21.1	298.74	21.1	297.62	288.00	0	39,069	0.00%
2022/03/03	61	316.34	46.1	318.31	312.00	14.9	38,732	0.04%
2022/03/02	81	304.81	50	302.44	307.00	31	37,914	0.08%
2022/03/01	55	283.95	42.2	286.65	299.50	12.8	37,091	0.03%
2022/02/25	34	266.87	28.2	266.47	272.50	5.8	36,252	0.02%
2022/02/24	30	246.72	38	245.42	248.00	-8	35,583	-0.02%
2022/02/23	40.5	243.31	32	245.42	245.00	8.5	34,753	0.02%
2022/02/22	19	238.73	17	237.85	233.50	2	33,923	0.01%
2022/02/21	11	235.18	8	237.06	239.00	3	33,503	0.01%
2022/02/18	16	234.97	13	233.46	238.50	3	33,774	0.01%
2022/02/17	11	238.05	25.5	236.36	233.00	-14.5	33,898	-0.04%
2022/02/16	26	244.04	37.6	246.48	243.00	-11.6	33,682	-0.03%
2022/02/15	76.1	237.12	21	235.95	232.00	55.1	33,336	0.17%
2022/02/14	19.5	236.00	30	233.62	231.00	-10.5	33,092	-0.03%
2022/02/11	18.2	239.24	14.1	242.31	244.00	4.1	33,159	0.01%
2022/02/10	27.3	242.11	18	240.04	234.00	9.2	32,875	0.03%
2022/02/09	32	235.47	28.4	235.53	236.50	3.6	32,706	0.01%
2022/02/08	36	218.53	12.1	220.11	224.00	24	32,424	0.07%
2022/02/07	8	203.75	9	205.78	209.50	-1	32,386	0.00%
2022/01/26	7	205.14	10	205.30	199.50	-3	32,810	-0.01%
2022/01/25	21	211.55	19	206.74	205.50	2	33,233	0.01%
2022/01/24	11.1	209.70	10	211.90	213.50	1.1	33,695	0.00%
2022/01/21	6	215.58	6	215.92	216.00	0	34,692	0.00%
2022/01/20	19	216.61	16	217.09	219.00	3	35,430	0.01%
2022/01/19	12.1	212.10	12	211.29	215.00	0.1	36,018	0.00%
2022/01/18	31.1	216.20	35	211.95	209.00	-3.9	36,701	-0.01%
2022/01/17	26	211.19	25.1	212.76	214.50	0.9	37,392	0.00%
2022/01/14	19.1	207.47	11	208.00	213.00	8.1	37,851	0.02%
2022/01/13	17	197.24	22.1	197.46	200.50	-5.1	38,128	-0.01%
2022/01/12	14	202.68	13	201.46	200.50	1	38,678	0.00%
2022/01/11	16.2	202.86	10	202.45	199.00	6.2	39,898	0.02%
2022/01/10	14	205.71	12	207.50	207.00	2	40,656	0.00%
2022/01/07	32.4	208.74	38.1	206.38	199.00	-5.7	41,496	-0.01%
2022/01/06	8	211.56	11	213.41	211.00	-3	41,693	-0.01%
2022/01/05	3	220.33	22	219.91	218.50	-19	42,783	-0.04%
2022/01/04	9	224.89	7.1	223.17	221.00	2	44,346	0.00%
2022/01/03	16.1	227.47	0	0.00	226.00	16.1	44,732	0.04%
2021/12/30	15	237.77	36.1	233.67	239.00	-21.1	44,982	-0.05%
2021/12/29	0.1	241.50	10	238.40	238.00	-10	44,942	-0.02%
2021/12/28	19.1	240.66	29	240.07	245.50	-10	45,334	-0.02%
2021/12/27	25	250.24	22.1	242.67	238.50	3	45,452	0.01%
2021/12/24	47.1	246.48	12.1	247.20	249.00	35.1	45,182	0.08%
2021/12/23	34.1	248.26	52.1	246.48	243.00	-18	45,107	-0.04%
2021/12/22	63.1	244.40	50	240.98	243.00	13.1	44,945	0.03%
2021/12/21	60	230.99	95.1	225.05	238.50	-35.1	44,416	-0.08%
2021/12/20	73.1	227.93	19.3	225.37	217.00	53.8	43,896	0.12%
2021/12/17	96.1	224.32	148.1	221.77	225.50	-52	43,928	-0.12%	大賣/
2021/12/16	63.1	207.06	53.2	211.22	217.50	9.9	42,868	0.02%
2021/12/15	10	184.80	21	189.26	198.00	-11	42,239	-0.03%
2021/12/14	14.1	183.43	7	183.86	180.00	7.1	42,330	0.02%
2021/12/13	12	191.50	0	0.00	194.00	12	43,128	0.03%
2021/12/10	2	190.75	1	187.50	187.50	1	43,465	0.00%
2021/12/09	91.7	191.98	86	192.59	188.50	5.7	44,281	0.01%
2021/12/08	6	187.42	11	188.14	194.50	-5	44,790	-0.01%
2021/12/07	0	0.00	5	178.50	177.00	-5	44,992	-0.01%
2021/12/06	7	180.36	4	181.88	178.50	3	45,320	0.01%
2021/12/03	26	190.37	34	191.04	190.00	-8	45,555	-0.02%
2021/12/02	24	184.88	3	183.50	184.50	21	45,714	0.05%
2021/12/01	0	188.00	8	180.38	187.00	-8	45,984	-0.02%
2021/11/30	17	187.26	8	188.13	186.00	9	46,512	0.02%
2021/11/29	29.1	179.59	29	180.21	183.00	0.1	47,677	0.00%
2021/11/26	16	178.50	23	178.96	182.00	-7	48,042	-0.01%
2021/11/25	6	180.75	6	180.58	176.50	0	47,917	0.00%
2021/11/24	6	179.75	5	179.80	179.00	1	47,883	0.00%
2021/11/23	9	184.17	3.1	184.48	184.50	5.9	48,613	0.01%
2021/11/22	10	189.55	11.1	187.68	190.00	-1	48,686	0.00%
2021/11/19	15	191.43	20.5	193.37	190.50	-5.5	48,565	-0.01%
2021/11/18	17.3	198.07	9	199.50	196.00	8.3	48,409	0.02%
2021/11/17	25.3	201.48	28.1	202.70	206.00	-2.8	48,307	-0.01%
2021/11/16	24	200.67	21.1	200.41	193.50	3	47,897	0.01%
2021/11/15	11.1	195.41	34.1	196.29	198.50	-23	47,378	-0.05%
2021/11/12	32.1	198.21	24.1	198.50	189.00	8	47,110	0.02%
2021/11/11	80	190.03	63.1	191.13	191.00	16.9	46,520	0.04%
2021/11/10	18.1	189.43	26	186.88	194.00	-7.9	46,153	-0.02%
2021/11/09	37	185.38	27	185.91	181.00	10	45,662	0.02%
2021/11/08	30	186.36	22	186.77	181.00	8	45,141	0.02%
2021/11/05	21	186.86	23.2	187.74	197.00	-2.2	44,724	0.00%
2021/11/04	9	194.83	7	193.29	190.50	2	44,059	0.00%
2021/11/03	22	196.45	53	195.09	193.50	-31	43,471	-0.07%
2021/11/02	24.1	203.48	36.1	204.35	205.50	-12.1	43,072	-0.03%
2021/11/01	53	212.68	40.1	213.13	210.00	12.9	42,405	0.03%
2021/10/29	74.1	206.24	77.6	204.67	201.00	-3.5	41,622	-0.01%
2021/10/28	37	188.33	37.1	192.35	196.50	-0.1	40,311	0.00%
2021/10/27	41	170.51	33	172.74	179.00	8	39,421	0.02%
2021/10/26	46.6	176.17	103.3	171.76	163.00	-56.7	38,611	-0.15%	大賣/
2021/10/25	122.2	172.17	119	171.30	176.00	3.2	37,727	0.01%	大買/大賣/
2021/10/22	87.2	158.97	76.1	158.33	166.50	11.1	36,525	0.03%
2021/10/21	35.1	154.91	41.2	154.78	151.50	-6.1	35,522	-0.02%
2021/10/20	68	150.26	51	151.47	153.50	17	34,614	0.05%
2021/10/19	64.1	147.21	71	149.45	147.50	-6.9	33,683	-0.02%
2021/10/18	63	141.96	52.1	142.36	141.00	11	32,110	0.03%
2021/10/15	55	134.44	57	136.19	143.00	-2	31,001	-0.01%
2021/10/14	27	132.56	25	134.48	130.00	2	29,551	0.01%
2021/10/13	33.1	134.69	31.1	134.85	131.50	2	28,779	0.01%
2021/10/12	107	132.93	126	130.83	133.00	-19	27,418	-0.07%	大買/大賣/
2021/10/08	66	121.48	95.1	126.48	130.00	-29.1	25,623	-0.11%
2021/10/07	17	115.29	27.3	116.43	118.50	-10.3	25,160	-0.04%
2021/10/06	11	109.45	10	109.20	108.00	1	25,003	0.00%
2021/10/05	33	106.08	33	107.83	112.00	0	25,354	0.00%
2021/10/04	14	110.57	14.2	111.31	109.00	-0.2	25,273	0.00%
2021/10/01	14	109.96	16	111.31	107.50	-2	25,585	-0.01%
2021/09/30	18	115.14	15	114.93	115.00	3	25,583	0.01%
2021/09/29	23.1	115.27	21	113.64	115.00	2.1	25,693	0.01%
2021/09/28	17	116.74	22	118.25	120.50	-5	25,254	-0.02%
2021/09/27	11	118.86	18	118.36	114.50	-7	24,602	-0.03%
2021/09/24	50.1	119.46	45	119.38	118.00	5.1	24,250	0.02%
2021/09/23	11	111.28	21.1	113.08	115.50	-10	23,388	-0.04%
2021/09/22	18	108.89	33	107.00	106.00	-15	23,034	-0.07%
2021/09/17	12	113.79	7	112.50	114.00	5	22,693	0.02%
2021/09/16	79.1	115.62	57	114.05	112.50	22.1	22,132	0.10%
2021/09/15	12	111.50	12.2	111.86	111.50	-0.2	21,085	0.00%
2021/09/14	23	111.43	34.5	111.84	115.00	-11.5	20,608	-0.06%
2021/09/13	54	111.44	63.1	109.85	109.00	-9.1	19,661	-0.05%
2021/09/10	28	104.20	55	106.59	110.50	-27	18,802	-0.14%
2021/09/09	37.1	99.37	41.2	99.87	100.50	-4.2	18,216	-0.02%
2021/09/08	17.1	96.54	28	96.31	93.40	-10.9	17,894	-0.06%
2021/09/07	29.1	100.07	50.2	102.60	98.30	-21.1	17,543	-0.12%
2021/09/06	37	111.54	34.1	111.55	109.00	2.9	17,535	0.02%
2021/09/03	38.1	111.84	25	112.26	110.00	13.1	17,809	0.07%
2021/09/02	92.2	110.60	115.1	112.57	109.00	-22.9	17,265	-0.13%	大賣/
2021/09/01	56	107.28	62	106.19	109.00	-6	15,914	-0.04%
2021/08/31	213	100.67	212	98.77	99.20	1	15,298	0.01%	大買/大賣/
2021/08/30	25	103.86	3	103.17	103.00	22	15,046	0.15%
2021/08/27	41.1	106.45	31	106.11	103.50	10.1	15,000	0.07%
2021/08/26	2	98.60	6.1	101.88	104.00	-4.1	14,197	-0.03%
2021/08/25	7	95.59	5	95.10	94.80	2	14,015	0.01%
2021/08/24	15	96.85	15	97.18	94.30	0	14,283	0.00%
2021/08/23	9	96.13	5	95.22	94.40	4	14,264	0.03%
2021/08/20	4	88.75	4	90.68	90.90	0	14,185	0.00%
2021/08/19	3	88.40	2	91.20	86.20	1	14,118	0.01%
2021/08/18	2	87.85	4	87.68	89.80	-2	14,353	-0.01%
2021/08/17	4	89.10	0	0.00	86.70	4	14,560	0.03%
2021/08/16	27	91.26	33	91.60	92.40	-6	14,540	-0.04%
2021/08/13	2	93.95	3	91.40	92.10	-1	14,543	-0.01%
2021/08/12	2.1	97.07	5	95.78	95.40	-2.9	14,571	-0.02%
2021/08/11	7	96.57	7.8	98.62	97.10	-0.8	14,663	-0.01%
2021/08/10	8	98.05	2	98.70	97.30	6	14,664	0.04%
2021/08/09	0.7	98.00	10	99.62	98.80	-9.3	14,657	-0.06%
2021/08/06	23	99.10	6	98.77	99.30	17	14,668	0.12%
2021/08/05	10	106.10	5	108.00	106.00	5	14,479	0.03%
2021/08/04	16	109.94	6	110.92	108.50	10	14,651	0.07%
2021/08/03	0	0.00	5.2	112.27	114.50	-5.2	14,710	-0.04%
2021/08/02	20.4	110.47	1	115.00	112.00	19.4	14,752	0.13%
2021/07/30	6	110.00	5	111.50	112.50	1	14,891	0.01%
2021/07/29	9.7	105.39	11.4	105.79	108.00	-1.7	14,903	-0.01%
2021/07/28	8.7	105.89	3	110.83	105.00	5.7	15,093	0.04%
2021/07/27	2.4	117.56	2.4	118.52	116.50	0	15,783	0.00%
2021/07/26	1	119.00	2	121.48	121.50	-1	16,255	-0.01%
2021/07/23	13.2	113.71	5	110.40	112.50	8.2	17,371	0.05%
2021/07/22	8.1	118.52	4.3	118.58	118.50	3.8	18,178	0.02%
2021/07/21	0.3	108.00	2	108.00	110.00	-1.7	18,336	-0.01%
2021/07/20	12	114.50	7	111.36	111.50	5	18,661	0.03%
2021/07/19	0.1	115.50	2.2	113.69	118.00	-2.1	18,678	-0.01%
2021/07/16	1.4	109.27	2	109.00	109.00	-0.6	18,767	0.00%
2021/07/15	3	107.17	7.3	107.00	109.00	-4.3	18,898	-0.02%
2021/07/14	4	112.88	56	108.79	114.00	-52	18,999	-0.27%
2021/07/13	36.2	113.87	18	111.86	111.00	18.2	18,915	0.10%
2021/07/12	54	111.10	51	111.21	110.50	3	18,689	0.02%
2021/07/09	36	104.85	23.6	103.21	106.50	12.5	18,206	0.07%
2021/07/08	40.2	94.18	46.3	97.78	97.10	-6.1	18,020	-0.03%
2021/07/07	10.3	90.68	19	90.97	91.80	-8.8	17,495	-0.05%
2021/07/06	13.7	84.87	12.2	83.78	83.50	1.5	17,327	0.01%
2021/07/05	11	81.02	76	83.17	85.40	-65	17,067	-0.38%
2021/07/02	6	74.87	19	76.66	77.70	-13	16,992	-0.08%
2021/07/01	6	75.40	3	74.40	74.00	3	17,167	0.02%
2021/06/30	22	75.71	2	76.70	76.10	20	17,153	0.12%
2021/06/29	18	76.76	13	77.93	75.50	5	17,130	0.03%
2021/06/28	1	75.90	11	76.47	76.30	-10	16,934	-0.06%
2021/06/25	6	76.75	2	76.20	75.60	4	16,899	0.02%
2021/06/24	10	76.89	4	76.82	76.70	6	16,852	0.04%
2021/06/23	7	76.80	13	77.43	76.70	-6	16,816	-0.04%
2021/06/22	4	74.83	5	75.92	74.80	-1	16,677	-0.01%
2021/06/21	8	75.60	15	75.38	75.20	-7	16,606	-0.04%
2021/06/18	69	77.25	71	77.36	76.30	-2	16,489	-0.01%
2021/06/17	42	76.81	41	76.86	77.60	1	16,286	0.01%
2021/06/16	22.1	76.77	8	75.55	75.10	14.1	16,105	0.09%
2021/06/15	105.1	77.67	12.2	77.82	78.10	92.9	15,932	0.58%	大買/
2021/06/11	11.1	76.92	32	77.22	78.10	-21	15,368	-0.14%
2021/06/10	5	72.10	5	71.00	71.00	0	14,589	0.00%
2021/06/09	5	70.80	16	71.86	69.80	-11	14,417	-0.08%
2021/06/08	3	70.40	13	70.98	71.40	-10	14,302	-0.07%
2021/06/07	4	70.65	5	70.74	71.10	-1	14,221	-0.01%
2021/06/04	17	71.36	5	69.92	69.10	12	14,091	0.09%
2021/06/03	2	70.40	28	70.98	70.80	-26	13,914	-0.19%
2021/06/02	10	68.00	1	70.00	69.00	9	13,719	0.07%
2021/06/01	2	69.45	7	70.53	69.40	-5	13,598	-0.04%
2021/05/31	19	67.87	1	67.40	68.40	18	13,283	0.14%
2021/05/28	3	67.73	3	67.60	67.50	0	13,129	0.00%
2021/05/27	9	66.22	9	66.17	65.60	0	13,009	0.00%
2021/05/26	20	66.76	9	66.11	66.30	11	12,918	0.09%
2021/05/25	7	64.04	60	64.74	67.50	-53	12,631	-0.42%
2021/05/24	39	61.10	39	61.43	61.40	0	12,312	0.00%
2021/05/21	57	60.07	45	60.98	59.80	12	12,295	0.10%
2021/05/20	52	59.23	55	59.46	58.80	-3	12,298	-0.02%
2021/05/19	12	58.25	17	59.01	58.20	-5	12,244	-0.04%
2021/05/18	2	56.35	22	57.77	58.50	-20	12,109	-0.17%
2021/05/17	81	53.77	65	55.03	53.20	16	12,039	0.13%
2021/05/14	44	59.29	21	61.55	57.60	23	11,963	0.19%
2021/05/13	6	61.58	11	58.58	59.50	-5	11,838	-0.04%
2021/05/12	52	61.13	25	60.74	59.40	27	11,728	0.23%
2021/05/11	11	63.08	87	63.43	63.30	-76	11,444	-0.66%
2021/05/10	13	66.43	3	66.87	66.90	10	11,262	0.09%
2021/05/07	30	69.18	36	69.51	68.00	-6	11,214	-0.05%
2021/05/06	17	68.12	9	67.08	67.00	8	11,047	0.07%
2021/05/05	60	69.30	13	71.37	66.50	47	10,896	0.43%
2021/05/04	46	69.63	52	71.41	73.80	-6	10,606	-0.06%
2021/05/03	47	69.86	21.2	70.38	69.80	25.8	10,416	0.25%
2021/04/29	42.1	73.21	87.3	73.62	74.50	-45.2	10,415	-0.43%
2021/04/28	14.3	66.28	51	65.52	67.80	-36.7	9,319	-0.39%
2021/04/27	8	61.26	2	62.55	61.70	6	8,510	0.07%
2021/04/26	47	62.12	49	60.44	62.60	-2	8,303	-0.02%
2021/04/23	25	57.62	2	57.70	58.80	23	7,967	0.29%
2021/04/22	7	58.03	4	59.53	56.50	3	8,021	0.04%
2021/04/21	69.1	60.10	19	60.02	58.70	50.1	7,949	0.63%
2021/04/20	5	58.68	6	59.78	61.00	-1	7,961	-0.01%
2021/04/19	5	60.58	146	59.56	59.00	-141	7,977	-1.77%	大賣/鉅額交易
2021/04/16	35	58.88	89	59.02	59.50	-54	7,882	-0.69%
2021/04/15	1	56.50	92	58.27	59.30	-91	7,719	-1.18%
2021/04/14	113.2	57.18	69	58.51	56.40	44.2	7,561	0.58%	大買/
2021/04/13	214	58.61	68	58.76	57.90	146	7,244	2.02%	大買/鉅額交易
2021/04/12	23	57.85	4	59.05	56.90	19	6,962	0.27%
2021/04/09	37	58.28	64	58.83	57.50	-27	6,837	-0.39%
2021/04/08	10	56.49	10	56.44	57.20	0	6,536	0.00%
2021/04/07	5	56.22	67	55.52	57.40	-62	6,373	-0.97%
2021/04/06	1	53.50	0	0.00	53.40	1	6,225	0.02%
2021/04/01	2	52.45	2	52.95	53.00	0	6,271	0.00%
2021/03/30	2	52.00	0	0.00	52.40	2	6,224	0.03%
2021/03/29	2	51.90	0	0.00	51.90	2	6,285	0.03%
2021/03/26	2	51.20	41	51.99	52.10	-39	6,383	-0.61%
2021/03/25	5	50.80	0	0.00	50.40	5	6,379	0.08%
2021/03/22	12	51.30	0	0.00	51.40	12	6,455	0.19%
2021/03/19	2	50.80	0	0.00	51.00	2	6,639	0.03%
2021/03/18	2	52.60	1	52.60	51.90	1	6,650	0.02%
2021/03/17	0	52.30	2	51.50	51.90	-2	6,711	-0.03%
2021/03/16	0	0.00	1	52.10	51.90	-1	6,770	-0.01%
2021/03/15	0	0.00	3	51.30	51.60	-3	6,891	-0.04%
2021/03/12	1	51.40	0	0.00	51.00	1	7,027	0.01%
2021/03/11	0	0.00	1	50.90	51.00	-1	7,576	-0.01%
2021/03/09	0	0.00	1	48.80	49.50	-1	8,093	-0.01%
2021/03/08	2	50.25	0	0.00	49.95	2	8,096	0.02%
2021/03/05	21	50.21	3	49.85	49.95	18	8,098	0.22%
2021/03/04	1	51.40	0	0.00	50.90	1	8,126	0.01%
2021/03/03	5	51.52	0	0.00	51.90	5	8,098	0.06%
2021/03/02	2	52.65	22	52.60	52.10	-20	8,061	-0.25%
2021/02/26	1	53.00	1	52.90	53.00	0	8,057	0.00%
2021/02/25	36	53.92	0	0.00	53.40	36	8,060	0.45%
2021/02/24	34	54.78	1	54.00	53.90	33	8,146	0.41%
2021/02/23	37	55.54	1	55.40	55.40	36	8,135	0.44%
2021/02/22	91	56.46	32	56.98	57.30	59	8,151	0.72%
2021/02/19	0	0.00	1	54.10	55.90	-1	8,006	-0.01%
2021/02/18	2	52.90	0	0.00	54.00	2	7,934	0.03%
2021/02/17	0	0.00	0.1	53.00	53.20	-0.1	7,932	0.00%
2021/02/05	1	52.40	0	0.00	51.80	1	7,883	0.01%
2021/02/04	2	52.55	2	53.15	52.20	0	7,859	0.00%
2021/02/03	0	0.00	3	53.90	53.30	-3	7,823	-0.04%
2021/02/02	4	53.15	3	53.10	52.90	1	7,771	0.01%
2021/02/01	2	51.50	2	51.20	51.40	0	7,737	0.00%
2021/01/29	8	54.59	5	53.62	52.20	3	7,685	0.04%
2021/01/28	2	53.55	10	53.71	53.40	-8	7,537	-0.11%
2021/01/27	4	52.48	4	52.38	52.50	0	7,391	0.00%
2021/01/26	39	52.61	8	51.53	51.10	31	7,215	0.43%
2021/01/25	19	56.28	17	57.90	54.10	2	7,011	0.03%
2021/01/22	7	57.50	46	54.98	57.90	-39	6,417	-0.61%
2021/01/21	2	51.95	56	52.91	52.70	-54	5,889	-0.92%
2021/01/20	21	50.88	11	51.78	51.00	10	5,790	0.17%
2021/01/19	0	0.00	10	52.67	53.00	-10	5,727	-0.17%
2021/01/18	3	51.70	0	0.00	52.40	3	5,755	0.05%
2021/01/15	4	54.83	19	54.83	53.40	-15	5,758	-0.26%
2021/01/14	12	53.18	7	54.37	54.00	5	5,626	0.09%
2021/01/13	46	53.42	28	53.44	54.00	18	5,539	0.32%
2021/01/12	15	51.63	72	52.65	52.00	-57	5,405	-1.05%
2021/01/11	1	50.10	27	51.06	51.60	-26	5,245	-0.50%
2021/01/08	9	49.27	0	0.00	48.75	9	5,169	0.17%
2021/01/07	1	49.30	3	49.80	49.75	-2	5,113	-0.04%
2021/01/06	66	50.51	7	49.11	49.30	59	5,073	1.16%
2021/01/05	13	51.25	0	0.00	51.50	13	4,950	0.26%
2021/01/04	13	50.22	23	51.42	52.20	-10	4,891	-0.20%
2020/12/31	24	51.25	0	0.00	50.90	24	4,803	0.50%
2020/12/30	21	51.51	1	52.00	51.50	20	4,777	0.42%
2020/12/29	5	52.18	5	52.36	51.90	0	4,740	0.00%
2020/12/28	3	50.25	1	51.10	51.80	2	4,581	0.04%
2020/12/25	10	50.60	0	0.00	50.70	10	4,467	0.22%
2020/12/24	0	0.00	3	51.00	51.00	-3	4,432	-0.07%
2020/12/23	0	0.00	4	51.08	51.20	-4	4,403	-0.09%
2020/12/22	5.1	50.22	5	51.18	49.65	0.1	4,331	0.00%
2020/12/21	3	49.35	0	0.00	49.20	3	4,222	0.07%
2020/12/18	5	50.20	11	50.04	49.95	-6	4,176	-0.14%
2020/12/17	0	0.00	1	49.60	49.80	-1	4,147	-0.02%
2020/12/16	1	50.50	0	0.00	50.50	1	4,107	0.02%
2020/12/15	27	51.95	2	52.70	50.40	25	4,083	0.61%
2020/12/11	10	50.75	9	49.96	49.50	1	3,852	0.03%
2020/12/10	1	51.20	1	50.60	50.70	0	3,835	0.00%
2020/12/09	6	51.40	12	51.42	51.70	-6	3,743	-0.16%
2020/12/08	7	53.10	3	53.30	52.70	4	3,599	0.11%
2020/12/07	26	54.95	13	54.45	55.40	13	3,438	0.38%
2020/12/04	6	52.03	50.6	51.69	53.40	-44.6	2,870	-1.55%
2020/12/03	23	48.60	5	48.68	48.55	18	2,374	0.76%
2020/12/02	0	0.00	35.3	48.73	48.50	-35.3	2,332	-1.51%
2020/11/30	0	0.00	1	47.65	47.95	-1	2,292	-0.04%
2020/11/26	1	46.60	2	46.45	46.60	-1	2,249	-0.04%
2020/11/25	1	46.25	0	0.00	46.05	1	2,250	0.04%
2020/11/24	0	0.00	2	46.95	47.00	-2	2,210	-0.09%
2020/11/23	4	46.43	27	47.50	47.65	-23	2,171	-1.06%
2020/11/20	3	45.82	4	45.68	46.05	-1	2,028	-0.05%
2020/11/19	0	0.00	3	46.37	45.35	-3	1,985	-0.15%
2020/11/17	4	45.39	1	45.45	45.35	3	1,872	0.16%
2020/11/16	0	0.00	2	45.00	45.15	-2	1,890	-0.11%
2020/11/13	1	43.85	1	43.95	44.35	0	1,879	0.00%
2020/11/12	2	44.05	2	43.95	43.80	0	1,883	0.00%
2020/11/11	1	43.70	0	0.00	43.70	1	1,877	0.05%
2020/11/10	0	0.00	6	43.80	43.85	-6	1,890	-0.32%
2020/11/09	10	43.50	11	43.58	43.60	-1	1,877	-0.05%
2020/11/06	2	42.63	0	0.00	42.50	2	1,872	0.11%
2020/11/05	2	42.30	0	0.00	42.30	2	1,880	0.11%
2020/11/04	0	0.00	1	41.30	41.75	-1	1,924	-0.05%
2020/11/03	1	41.45	2	41.33	41.25	-1	1,959	-0.05%
2020/11/02	1	40.80	0	0.00	40.80	1	2,007	0.05%
2020/10/29	3	41.60	3	41.70	42.00	0	2,087	0.00%
2020/10/28	0	0.00	2	43.10	42.80	-2	2,080	-0.10%
2020/10/27	3	43.37	1	43.65	43.40	2	2,133	0.09%
2020/10/26	3	43.38	1	43.50	43.35	2	2,166	0.09%
2020/10/23	5	43.74	7	44.10	44.10	-2	2,143	-0.09%
2020/10/22	0	0.00	8	43.14	43.00	-8	2,260	-0.35%
2020/10/21	3	43.10	2	43.65	43.05	1	2,425	0.04%
2020/10/20	11	43.45	1	44.35	43.05	10	2,688	0.37%
2020/10/19	0	0.00	16	43.69	44.15	-16	2,701	-0.59%
2020/10/16	3	42.72	0	0.00	42.25	3	2,745	0.11%
2020/10/13	3	43.27	0	0.00	43.25	3	2,988	0.10%
2020/10/12	7	43.79	0	0.00	43.75	7	3,018	0.23%
2020/10/08	9	44.36	2	44.65	44.20	7	3,078	0.23%
2020/10/06	1	44.70	10	44.70	44.50	-9	3,167	-0.28%
2020/09/25	23	42.92	0	0.00	42.00	23	4,182	0.55%
2020/09/24	27	43.68	0	0.00	43.00	27	4,699	0.57%
2020/09/22	1	43.70	0	0.00	44.30	1	5,186	0.02%
2020/09/15	0	0.00	2	45.05	45.40	-2	6,368	-0.03%
2020/09/14	0	0.00	6	44.00	44.00	-6	6,492	-0.09%
2020/09/09	4	43.30	0	0.00	43.45	4	6,563	0.06%
2020/09/04	2	43.40	12	43.65	43.95	-10	6,670	-0.15%
2020/09/03	1	44.35	0	0.00	44.40	1	6,680	0.01%
2020/09/02	21	45.12	10	44.80	45.10	11	6,696	0.16%
2020/09/01	8	43.66	23	44.68	44.95	-15	6,706	-0.22%
2020/08/31	15	43.48	25	43.99	43.40	-10	6,698	-0.15%
2020/08/28	21	44.06	0	0.00	43.95	21	6,715	0.31%
2020/08/24	0	0.00	0	43.40	43.40	0	6,875	0.00%
2020/08/21	0	0.00	1	42.70	43.50	-1	6,903	-0.01%
2020/08/20	4	41.93	0	0.00	42.40	4	6,915	0.06%
2020/08/19	1	45.20	4	45.10	45.20	-3	6,871	-0.04%
2020/08/18	1	46.40	1	46.50	46.30	0	6,847	0.00%
2020/08/17	3	46.52	0	0.00	47.00	3	6,914	0.04%
2020/08/14	4	46.29	0	0.00	47.00	4	6,979	0.06%
2020/08/13	1	47.05	1	46.40	46.25	0	6,979	0.00%
2020/08/12	16	46.51	1	47.00	46.60	15	6,993	0.21%
2020/08/11	15	47.40	0	0.00	47.30	15	6,969	0.22%
2020/08/10	2	48.55	3	47.45	47.25	-1	6,966	-0.01%
2020/08/07	0	0.00	10	48.40	48.45	-10	6,937	-0.14%
2020/08/06	4	48.50	4	48.73	47.70	0	6,923	0.00%
2020/08/05	27	48.38	10	48.49	48.60	17	6,887	0.25%
2020/08/04	5	47.60	19	47.51	47.80	-14	6,835	-0.20%
2020/08/03	2	47.23	30	47.05	47.10	-28	6,806	-0.41%
2020/07/31	47	47.00	2	47.15	47.05	45	6,820	0.66%
2020/07/30	4	47.40	5	47.79	47.80	-1	6,752	-0.01%
2020/07/29	10	46.44	11	46.95	46.95	-1	6,725	-0.01%
2020/07/28	26	47.13	10	48.54	46.20	16	6,658	0.24%
2020/07/27	34	50.89	63	50.26	49.15	-29	6,524	-0.44%
2020/07/24	63	54.21	23	53.80	52.10	40	6,354	0.63%
2020/07/23	2	52.90	11	52.79	52.90	-9	6,085	-0.15%
2020/07/22	26	51.74	25	52.12	52.50	1	6,034	0.02%
2020/07/21	16	52.02	14	51.79	53.00	2	6,100	0.03%
2020/07/20	3	50.03	5	49.96	50.80	-2	6,105	-0.03%
2020/07/17	2	50.35	0	0.00	48.95	2	6,066	0.03%
2020/07/16	2	50.15	2	50.75	50.10	0	6,051	0.00%
2020/07/15	3	50.93	3	50.63	50.10	0	6,025	0.00%
2020/07/14	3	51.20	7	51.11	51.00	-4	6,004	-0.07%
2020/07/13	0	0.00	1	51.30	51.60	-1	5,971	-0.02%
2020/07/10	5	50.72	20	51.14	50.80	-15	5,933	-0.25%
2020/07/09	23	53.67	9	54.11	52.60	14	5,837	0.24%
2020/07/08	12	52.94	221	52.53	54.00	-209	5,663	-3.69%	大賣/鉅額交易
2020/07/07	32	52.21	41	52.14	51.50	-9	5,429	-0.17%
2020/07/06	46	54.70	28	54.16	54.00	18	5,261	0.34%
2020/07/03	50	53.61	30	53.33	52.80	20	5,033	0.40%
2020/07/02	15	48.36	47	49.58	51.30	-32	4,544	-0.70%
2020/07/01	4	47.34	30	47.33	47.75	-26	4,233	-0.61%
2020/06/30	217	48.25	16	47.65	46.40	201	4,065	4.94%	大買/鉅額交易
2020/06/29	26	46.92	24	46.03	46.50	2	3,795	0.05%
2020/06/24	33	44.53	17	44.93	44.80	16	3,484	0.46%
2020/06/23	0	0.00	6	42.97	43.35	-6	3,083	-0.19%
2020/06/22	0	0.00	2	42.65	42.70	-2	2,987	-0.07%
2020/06/19	0	0.00	1	42.95	41.00	-1	2,984	-0.03%
2020/06/17	1	41.55	0	0.00	41.70	1	2,797	0.04%
2020/06/16	6	41.71	1	41.70	41.90	5	2,819	0.18%
2020/06/15	0	0.00	2	41.60	41.45	-2	2,862	-0.07%
2020/06/12	7	41.04	3	41.40	41.65	4	2,889	0.14%
2020/06/11	10	43.60	6	44.15	42.80	4	2,908	0.14%
2020/06/10	5	44.45	1	44.50	44.20	4	2,951	0.14%
2020/06/09	27	44.23	0	0.00	44.35	27	2,993	0.90%
2020/06/08	14	44.97	16	45.21	44.90	-2	3,017	-0.07%
2020/06/05	4	44.89	0	0.00	44.90	4	2,992	0.13%
2020/06/04	7	44.87	0	0.00	45.00	7	3,007	0.23%
2020/06/03	1	44.80	7	44.56	45.05	-6	3,010	-0.20%
2020/06/02	14	44.96	20	44.76	44.40	-6	2,974	-0.20%
2020/06/01	15	44.85	13	44.78	45.10	2	2,948	0.07%
2020/05/29	16	44.23	36	44.09	43.60	-20	2,905	-0.69%
2020/05/28	10	44.26	2	44.53	43.35	8	2,887	0.28%
2020/05/27	1	44.05	7.6	43.57	43.85	-6.6	2,902	-0.23%
2020/05/26	1	43.55	1	43.50	43.20	0	2,910	0.00%
2020/05/22	4	44.19	6	44.68	43.60	-2	2,934	-0.07%
2020/05/21	3	43.38	21	44.01	43.95	-18	2,875	-0.63%
2020/05/20	1	42.05	0	0.00	42.30	1	2,828	0.04%
2020/05/19	1	42.25	1	42.20	41.95	0	2,832	0.00%
2020/05/15	5	41.35	1	42.50	41.35	4	2,838	0.14%
2020/05/14	2	42.95	0	0.00	42.10	2	2,851	0.07%
2020/05/13	2	43.70	31	43.21	43.70	-29	2,869	-1.01%
2020/05/11	0	0.00	1	43.30	43.35	-1	2,927	-0.03%
2020/05/07	0	0.00	2	43.80	43.55	-2	2,940	-0.07%
2020/05/05	15	42.50	5	42.50	42.80	10	2,964	0.34%
2020/05/04	0	42.60	3	42.75	42.60	-3	2,988	-0.10%
2020/04/30	3	43.42	1	43.75	43.35	2	3,014	0.07%
2020/04/29	5	43.06	2	43.18	43.20	3	3,039	0.10%
2020/04/28	20	42.40	6	42.78	42.95	14	3,127	0.45%
2020/04/27	7	42.81	3	43.13	42.80	4	3,171	0.13%
2020/04/24	24	42.60	16	43.57	42.55	8	3,160	0.25%
2020/04/23	29	43.85	29	45.38	45.30	0	3,036	0.00%
2020/04/21	30	42.80	20	43.50	41.80	10	2,950	0.34%
2020/04/17	15	41.80	25	43.15	42.05	-10	3,103	-0.32%
2020/04/16	3	41.80	0	0.00	41.60	3	3,147	0.10%
2020/04/10	1	39.90	0	0.00	40.05	1	3,518	0.03%
2020/04/09	2	40.70	2	40.48	40.35	0	3,753	0.00%
2020/03/26	1	36.35	0	0.00	36.50	1	3,829	0.03%
2020/03/24	0	34.50	1	34.30	34.10	-1	3,804	-0.03%
2020/03/20	1	30.60	2	31.45	32.05	-1	3,796	-0.03%
2020/03/19	0	0.00	49	29.24	29.15	-49	3,801	-1.29%
2020/03/18	1	32.50	1	33.65	32.35	0	3,768	0.00%
2020/03/17	0	0.00	6	32.10	32.95	-6	3,806	-0.16%
2020/03/16	1	34.60	0	0.00	32.70	1	3,763	0.03%
2020/03/13	0	0.00	10	34.55	34.55	-10	3,676	-0.27%
2020/03/12	27	38.96	10	38.80	38.35	17	3,623	0.47%
2020/03/11	0	0.00	2	44.35	42.35	-2	3,576	-0.06%
2020/03/10	2	43.40	0	0.00	43.80	2	3,586	0.06%
2020/03/09	2	43.75	0	0.00	42.80	2	3,570	0.06%
2020/03/06	17	45.15	0	0.00	45.05	17	3,566	0.48%
2020/03/05	0	0.00	5	46.10	45.90	-5	3,598	-0.14%
2020/03/04	5	44.88	0	0.00	45.05	5	3,633	0.14%
2020/03/03	1	46.10	0	0.00	45.55	1	3,623	0.03%
2020/03/02	0	0.00	5	42.40	45.00	-5	3,613	-0.14%
2020/02/27	3	44.53	21	44.02	44.05	-18	3,588	-0.50%
2020/02/19	0	0.00	1	48.65	48.60	-1	3,494	-0.03%
2020/02/18	1	48.85	0	0.00	48.90	1	3,514	0.03%
2020/02/13	8	50.10	8	49.66	50.00	0	3,453	0.00%
2020/02/12	1	48.50	1	49.15	49.25	0	3,412	0.00%
2020/02/06	1	48.65	2	48.03	48.30	-1	3,450	-0.03%
2020/02/05	1	47.50	2	48.03	47.00	-1	3,439	-0.03%
2020/02/04	2	47.58	1	48.00	48.00	1	3,428	0.03%
2020/02/03	0	0.00	30	46.10	46.60	-30	3,452	-0.87%
2020/01/31	2	49.58	2	50.10	49.45	0	3,488	0.00%
2020/01/30	1	53.10	0	0.00	52.10	1	3,523	0.03%
2020/01/20	0	0.00	2	58.30	57.80	-2	3,613	-0.06%
2020/01/17	20	58.70	5	58.90	58.80	15	3,640	0.41%
2020/01/16	1	59.60	0	0.00	59.10	1	3,717	0.03%
2020/01/15	2	59.00	0	0.00	58.90	2	3,685	0.05%
2020/01/14	22	59.08	5	60.62	59.40	17	3,670	0.46%
2020/01/13	1	59.20	0	0.00	59.50	1	3,550	0.03%
2020/01/10	8	58.74	10	58.61	58.60	-2	3,536	-0.06%
2020/01/09	7	57.67	2	58.05	58.30	5	3,463	0.14%
2020/01/07	2	56.75	0	0.00	56.10	2	3,239	0.06%
2020/01/06	25	57.88	0	0.00	56.60	25	3,189	0.78%
2020/01/03	11	59.99	61	60.10	59.00	-50	3,236	-1.54%
2020/01/02	48	59.26	15	59.73	59.20	33	3,036	1.09%
2019/12/31	10	56.30	0	0.00	56.30	10	2,891	0.35%
2019/12/30	0	0.00	21	57.00	56.60	-21	3,005	-0.70%
2019/12/26	11	57.20	3	57.03	56.70	8	3,070	0.26%
2019/12/25	1	56.60	2.3	56.42	56.50	-1.3	3,056	-0.04%
2019/12/20	1	56.60	0	0.00	56.50	1	3,169	0.03%
2019/12/19	2	56.20	15	56.37	56.70	-13	3,245	-0.40%
2019/12/18	0	0.00	30	56.70	56.20	-30	3,316	-0.90%
2019/12/13	13	55.31	1	55.10	55.10	12	4,112	0.29%
2019/12/12	0	0.00	5	56.00	55.80	-5	4,110	-0.12%
2019/12/11	5	55.00	0	0.00	55.00	5	4,047	0.12%
2019/12/04	1	52.50	2	52.95	52.70	-1	4,295	-0.02%
2019/12/03	0	0.00	1	53.30	53.20	-1	4,334	-0.02%
2019/12/02	15	53.77	1.9	54.59	53.60	13.1	4,322	0.30%
2019/11/29	5	56.64	14	55.93	55.50	-9	4,310	-0.21%
2019/11/28	21	56.02	7	56.00	56.00	14	4,278	0.33%
2019/11/26	30	56.20	20	56.10	56.50	10	4,448	0.22%
2019/11/25	0	0.00	10	55.50	55.70	-10	4,482	-0.22%
2019/11/21	20	55.30	0	0.00	55.10	20	4,518	0.44%
2019/11/20	0	0.00	1	55.50	55.50	-1	4,564	-0.02%
2019/11/19	1	55.20	3	55.43	55.10	-2	4,634	-0.04%
2019/11/18	11	55.30	1	55.70	55.20	10	4,737	0.21%
2019/11/15	22	54.48	5	55.32	55.10	17	4,998	0.34%
2019/11/14	4	54.40	5	54.40	54.20	-1	5,063	-0.02%
2019/11/13	5	55.20	2	55.40	55.40	3	5,266	0.06%
2019/11/11	0	0.00	5	54.76	54.10	-5	5,362	-0.09%
2019/11/08	6	56.20	5	55.64	55.90	1	5,378	0.02%
2019/11/07	5	57.20	5	57.60	57.40	0	5,381	0.00%
2019/11/06	11	58.60	1	58.90	58.20	10	5,429	0.18%
2019/11/05	4	59.05	4	58.88	58.70	0	5,471	0.00%
2019/11/04	1	57.50	0	0.00	58.00	1	5,545	0.02%
2019/11/01	2	57.50	13	57.78	57.40	-11	5,587	-0.20%
2019/10/31	7	58.54	1	59.50	58.00	6	5,631	0.11%
2019/10/30	1	60.50	2	60.10	59.50	-1	5,631	-0.02%
2019/10/29	12	59.54	12	59.46	60.00	0	5,586	0.00%
2019/10/28	15	60.56	31	60.42	60.60	-16	5,596	-0.29%
2019/10/25	5	59.00	0	58.50	58.50	5	5,523	0.09%
2019/10/24	3	59.10	18	58.17	59.00	-15	5,619	-0.27%
2019/10/23	0	0.00	1	56.90	56.80	-1	5,903	-0.02%
2019/10/22	0	0.00	1	57.00	56.70	-1	6,112	-0.02%
2019/10/18	3	56.27	0	0.00	55.60	3	6,120	0.05%
2019/10/17	0	0.00	1	55.90	56.20	-1	6,114	-0.02%
2019/10/16	15	55.80	0	0.00	55.20	15	6,171	0.24%
2019/10/15	3	55.80	8	55.80	55.70	-5	6,166	-0.08%
2019/10/14	2	55.90	0	0.00	55.80	2	6,180	0.03%
2019/10/09	5	55.14	0	0.00	55.20	5	6,182	0.08%
2019/10/08	10	58.30	1	59.50	58.10	9	6,080	0.15%
2019/10/07	0	0.00	30	59.10	58.70	-30	6,174	-0.49%
2019/10/04	9	59.34	9	58.27	58.20	0	6,210	0.00%
2019/10/03	4	57.83	1	57.50	57.50	3	6,118	0.05%
2019/10/02	3	58.13	2	57.95	58.50	1	6,113	0.02%
2019/10/01	11	57.61	0	0.00	58.30	11	6,158	0.18%
2019/09/27	4	57.95	2	58.00	57.80	2	6,240	0.03%
2019/09/26	7	59.54	7	59.60	59.40	0	6,322	0.00%
2019/09/25	1	59.80	4	59.75	59.60	-3	6,379	-0.05%
2019/09/24	13	60.11	7	59.47	59.20	6	6,395	0.09%
2019/09/23	3	60.53	8	61.19	61.30	-5	6,301	-0.08%
2019/09/20	61	62.70	21	63.58	60.80	40	6,224	0.64%
2019/09/19	4	60.65	21	60.85	61.60	-17	5,795	-0.29%
2019/09/18	5	58.50	0	0.00	57.50	5	5,619	0.09%
2019/09/17	2	57.40	10	57.80	58.20	-8	5,619	-0.14%
2019/09/12	1	58.70	1	58.70	58.20	0	5,644	0.00%
2019/09/11	1	59.00	8	58.56	58.70	-7	5,630	-0.12%
2019/09/10	1	58.00	0	0.00	58.00	1	5,584	0.02%
2019/09/09	15	58.27	5	59.88	58.00	10	5,544	0.18%
2019/09/06	2	57.65	14	58.89	59.00	-12	5,454	-0.22%
2019/09/05	5	57.72	3	57.90	58.00	2	5,382	0.04%
2019/09/04	1	57.10	7	56.74	57.10	-6	5,354	-0.11%
2019/09/03	21	56.83	1	58.00	56.50	20	5,439	0.37%
2019/09/02	0	0.00	1	57.40	57.40	-1	5,441	-0.02%
2019/08/30	6	57.60	18	57.23	56.80	-12	5,419	-0.22%
2019/08/29	5	55.90	5	56.86	57.00	0	5,340	0.00%
2019/08/28	3	55.40	0	0.00	55.50	3	5,235	0.06%
2019/08/27	1	54.60	2	54.80	54.30	-1	5,189	-0.02%
2019/08/26	13	53.87	10	54.19	53.90	3	5,174	0.06%
2019/08/23	7	56.79	8	56.49	56.90	-1	5,128	-0.02%
2019/08/22	12	56.92	7	57.19	56.40	5	5,109	0.10%
2019/08/21	14	57.49	5	58.36	57.20	9	5,041	0.18%
2019/08/20	27	59.08	25	58.29	58.10	2	4,947	0.04%
2019/08/19	7	55.11	10	56.04	56.10	-3	4,697	-0.06%
2019/08/16	4	54.40	4	55.35	54.10	0	4,616	0.00%
2019/08/15	1	51.00	1	51.80	52.80	0	4,413	0.00%
2019/08/14	2	53.70	1	52.90	52.40	1	4,405	0.02%
2019/08/13	1	54.60	1	54.70	53.50	0	4,355	0.00%
2019/08/12	4	55.80	0	0.00	55.30	4	4,337	0.09%
2019/08/08	0	0.00	2	55.80	55.70	-2	4,286	-0.05%
2019/08/06	6	54.47	0	0.00	55.00	6	4,193	0.14%
2019/08/05	7	57.54	2	58.40	56.60	5	4,101	0.12%
2019/08/02	7	59.76	4	59.93	59.00	3	4,055	0.07%
2019/08/01	2	61.60	1	62.00	61.30	1	4,025	0.02%
2019/07/31	11	61.53	15	62.03	62.90	-4	3,997	-0.10%
2019/07/30	10	61.32	21	60.53	60.40	-11	3,974	-0.28%
2019/07/29	3	62.57	2	63.00	63.40	1	3,861	0.03%
2019/07/26	17	63.11	13	62.58	63.50	4	3,813	0.10%
2019/07/25	20	62.82	7	63.03	61.50	13	3,734	0.35%
2019/07/24	0	0.00	10	58.58	60.70	-10	3,387	-0.30%
2019/07/23	4	55.75	1	55.20	55.20	3	3,258	0.09%
2019/07/22	0	0.00	3	55.80	56.10	-3	3,287	-0.09%
2019/07/19	2	54.20	4	54.03	54.00	-2	3,404	-0.06%
2019/07/18	2	55.05	1	56.00	53.20	1	3,432	0.03%
2019/07/17	2	55.15	1	55.10	56.00	1	3,407	0.03%
2019/07/16	1	56.00	0	0.00	55.40	1	3,466	0.03%
2019/07/15	2	56.40	1	56.60	55.90	1	3,586	0.03%
2019/07/11	3	56.60	2	56.80	56.80	1	3,642	0.03%
2019/07/10	0	0.00	3	55.17	55.30	-3	3,519	-0.09%
2019/07/09	0	0.00	1	53.60	54.00	-1	3,451	-0.03%
2019/07/08	3	52.80	6	52.70	52.20	-3	3,411	-0.09%
2019/07/05	7	53.89	9	53.84	54.50	-2	3,418	-0.06%
2019/07/04	0	0.00	18	53.70	53.70	-18	3,400	-0.53%
2019/07/03	29	53.75	18	53.15	51.10	11	3,368	0.33%
2019/07/02	0	0.00	3	52.00	52.00	-3	3,268	-0.09%
2019/07/01	1	49.20	3	49.57	50.70	-2	3,203	-0.06%
2019/06/27	2	48.78	0	0.00	48.60	2	3,217	0.06%
2019/06/25	6	49.47	6	49.88	48.35	0	3,182	0.00%
2019/06/24	0	0.00	7	49.17	49.75	-7	3,017	-0.23%
2019/06/21	1	48.80	1.1	49.47	47.35	-0.1	2,962	0.00%
2019/06/20	0	0.00	2	48.15	48.40	-2	2,927	-0.07%
2019/06/17	2	46.55	0	0.00	46.80	2	2,986	0.07%
2019/06/13	3	47.15	0	0.00	47.05	3	3,039	0.10%
2019/06/12	1	48.20	3	47.93	48.00	-2	3,022	-0.07%
2019/06/11	0	0.00	11	47.35	48.55	-11	3,006	-0.37%
2019/06/04	0	0.00	2	44.00	43.70	-2	2,933	-0.07%
2019/06/03	0	0.00	1	44.50	44.45	-1	2,948	-0.03%
2019/05/30	0	0.00	5	44.05	44.20	-5	2,979	-0.17%
2019/05/29	2	43.35	0	0.00	43.50	2	3,005	0.07%
2019/05/24	6	41.88	0	0.00	41.75	6	3,106	0.19%
2019/05/23	20	42.85	0	0.00	42.35	20	3,106	0.64%
2019/05/22	1	44.10	0	0.00	44.15	1	3,132	0.03%
2019/05/17	1.1	45.30	0	0.00	44.35	1.1	3,633	0.03%
2019/05/16	1	45.80	10	46.70	45.45	-9	3,627	-0.25%
2019/05/15	0	0.00	10	46.35	46.65	-10	3,650	-0.27%
2019/05/14	0.2	45.50	0	0.00	45.50	0.2	3,673	0.01%
2019/05/13	5.2	45.80	2	45.60	45.85	3.2	3,687	0.09%
2019/05/10	0	0.00	3	46.60	46.90	-3	3,692	-0.08%
2019/05/09	0	0.00	3	46.70	46.65	-3	3,687	-0.08%
2019/05/07	0	0.00	1	49.95	49.60	-1	3,653	-0.03%
2019/05/06	6	49.85	2	49.80	49.95	4	3,669	0.11%
2019/05/03	0	0.00	1	50.60	51.40	-1	3,649	-0.03%
2019/05/02	1	51.70	2	51.60	50.70	-1	3,654	-0.03%
2019/04/29	4	49.93	1	49.55	49.55	3	3,696	0.08%
2019/04/26	1.5	50.17	0	0.00	50.50	1.5	3,621	0.04%
2019/04/25	11	50.00	11	50.20	50.60	0	3,583	0.00%
2019/04/24	10	48.98	0	0.00	48.60	10	3,463	0.29%
2019/04/23	8	48.04	4	47.95	47.85	4	3,476	0.12%
2019/04/19	11	49.48	7	49.55	49.80	4	3,458	0.12%
2019/04/18	3	48.20	2	48.45	47.75	1	3,312	0.03%
2019/04/17	3	47.43	4	47.36	47.15	-1	3,229	-0.03%
2019/04/16	0	0.00	12	47.28	47.05	-12	3,235	-0.37%
2019/04/15	0	0.00	26	47.00	47.15	-26	3,240	-0.80%
2019/04/12	5	46.13	0	0.00	45.80	5	3,260	0.15%
2019/04/11	11	46.94	4	48.14	46.65	7	3,285	0.21%
2019/04/10	4	47.08	41	47.29	47.40	-37	3,284	-1.13%
2019/04/09	24	46.99	29	47.46	46.70	-5	3,271	-0.15%
2019/04/08	5	46.12	5	46.01	45.85	0	3,231	0.00%
2019/04/03	99	45.63	10	45.85	45.60	89	3,397	2.62%
2019/04/02	0	0.00	12	46.10	45.80	-12	3,448	-0.35%
2019/04/01	21	44.85	4	45.20	44.45	17	3,397	0.50%
2019/03/26	1	44.15	1	44.30	44.10	0	3,439	0.00%
2019/03/25	14	44.20	0	0.00	44.10	14	3,434	0.41%
2019/03/22	0	0.00	20	46.00	45.80	-20	3,436	-0.58%
2019/03/21	12	45.61	0	0.00	45.80	12	3,419	0.35%
2019/03/20	12	46.46	0	0.00	46.25	12	3,405	0.35%
2019/03/19	15	46.20	17	46.44	46.40	-2	3,401	-0.06%
2019/03/18	1	44.85	0	0.00	44.85	1	3,357	0.03%
2019/03/14	1	44.10	0	0.00	44.00	1	3,365	0.03%
2019/03/11	0	0.00	1	44.00	43.75	-1	3,458	-0.03%
2019/03/08	1	43.30	3	43.30	43.80	-2	3,525	-0.06%
2019/03/06	5	44.50	3	44.15	44.20	2	3,639	0.05%
2019/03/04	17	45.14	1	45.15	44.90	16	3,854	0.42%
2019/02/27	8	46.31	1	46.45	45.95	7	3,874	0.18%
2019/02/26	0	0.00	1	48.10	48.00	-1	3,834	-0.03%
2019/02/22	2	48.68	0	0.00	48.00	2	3,955	0.05%
2019/02/21	6	48.42	5	48.32	48.65	1	4,044	0.02%
2019/02/20	15	51.08	19	49.82	48.30	-4	4,041	-0.10%
2019/02/19	3	47.82	5	48.02	48.85	-2	3,713	-0.05%
2019/02/18	0	0.00	1	44.30	44.45	-1	3,564	-0.03%
2019/02/15	2	43.83	2	43.70	43.30	0	3,522	0.00%
2019/02/13	6	43.12	1	43.00	43.00	5	3,482	0.14%
2019/02/12	1	44.05	4	44.15	43.35	-3	3,456	-0.09%
2019/02/11	1	42.95	0	0.00	43.70	1	3,445	0.03%
2019/01/30	7	43.10	2	43.03	43.00	5	3,451	0.14%
2019/01/28	0	0.00	3	44.73	44.40	-3	3,505	-0.09%
2019/01/25	1	44.25	1	44.35	44.10	0	3,574	0.00%
2019/01/24	0	0.00	1	43.70	43.65	-1	3,590	-0.03%
2019/01/22	5	43.58	0	0.00	43.35	5	3,669	0.14%
2019/01/21	21	44.31	15	44.09	44.50	6	3,757	0.16%
2019/01/18	2	42.10	9	42.10	42.20	-7	3,761	-0.19%
2019/01/17	2	42.88	4	43.25	42.25	-2	3,816	-0.05%
2019/01/16	11	43.48	11	43.05	43.00	0	3,925	0.00%
2019/01/15	3	43.27	0	0.00	43.20	3	3,927	0.08%
2019/01/14	0	0.00	1	42.45	43.30	-1	3,847	-0.03%
2019/01/11	1	42.50	2	43.05	41.75	-1	3,839	-0.03%
2019/01/10	0	0.00	1	41.80	41.60	-1	3,810	-0.03%
2019/01/09	0	0.00	3	41.87	42.00	-3	3,830	-0.08%
2019/01/08	0	0.00	1	41.30	41.10	-1	3,839	-0.03%
2019/01/07	0	0.00	4	40.35	40.10	-4	3,844	-0.10%
2019/01/04	4	39.45	4	39.20	39.10	0	3,894	0.00%
2019/01/03	5	40.70	0	0.00	40.65	5	3,914	0.13%
2019/01/02	13	42.75	10	42.30	42.60	3	3,940	0.08%
2018/12/28	0	0.00	12	42.46	42.30	-12	3,955	-0.30%
2018/12/27	0	0.00	1	41.45	41.40	-1	4,015	-0.02%
2018/12/26	20	44.49	15	45.25	41.00	5	4,045	0.12%
2018/12/25	0	0.00	37	41.56	42.25	-37	3,913	-0.95%
2018/12/24	1	40.65	3	41.12	41.20	-2	3,875	-0.05%
2018/12/21	15	39.98	24	39.58	39.10	-9	3,897	-0.23%
2018/12/20	1	39.40	0	0.00	40.30	1	3,893	0.03%
2018/12/19	3	40.05	1	40.35	40.15	2	3,897	0.05%
2018/12/17	3	41.35	8	41.46	41.45	-5	4,058	-0.12%
2018/12/14	2	40.28	1	40.55	40.45	1	4,155	0.02%
2018/12/13	8	41.51	0	0.00	40.60	8	4,160	0.19%
2018/12/12	0	0.00	6	41.56	41.50	-6	4,166	-0.14%
2018/12/11	0	0.00	3	39.60	40.65	-3	4,169	-0.07%
2018/12/10	2	39.08	0	0.00	38.75	2	4,183	0.05%
2018/12/07	9	40.12	17	39.95	39.90	-8	4,211	-0.19%
2018/12/06	5	40.12	16	39.83	39.50	-11	4,326	-0.25%
2018/12/03	2	42.03	9	42.28	42.00	-7	4,711	-0.15%
2018/11/30	8	41.55	3	41.27	40.90	5	4,696	0.11%
2018/11/29	4	41.19	7	41.71	41.00	-3	4,804	-0.06%
2018/11/28	5	39.37	5	39.95	40.15	0	5,009	0.00%
2018/11/27	5	37.95	4	38.33	39.10	1	5,358	0.02%
2018/11/26	0	0.00	11	37.50	37.00	-11	5,392	-0.20%
2018/11/23	3	36.02	0	0.00	36.00	3	5,385	0.06%
2018/11/22	1	37.30	1	37.65	36.10	0	5,414	0.00%
2018/11/21	2	35.80	2	36.20	36.95	0	5,308	0.00%
2018/11/20	0.4	36.25	0	0.00	36.25	0.4	5,245	0.01%
2018/11/19	3	37.25	13	37.15	37.25	-10	5,169	-0.19%
2018/11/16	10	33.42	13	33.77	33.90	-3	5,164	-0.06%
2018/11/15	0	0.00	8	32.42	33.25	-8	5,152	-0.16%
2018/11/14	0	0.00	3	33.30	32.35	-3	5,172	-0.06%
2018/11/13	22	32.00	1	32.80	32.90	21	5,203	0.40%
2018/11/09	2	32.90	0	0.00	33.40	2	5,285	0.04%
2018/11/08	10	34.30	10	33.55	33.20	0	5,324	0.00%
2018/11/07	6	33.39	9	32.85	33.40	-3	5,364	-0.06%
2018/11/06	3	33.23	1	33.15	32.00	2	5,405	0.04%
2018/11/05	0	0.00	6	33.35	33.70	-6	5,394	-0.11%
2018/11/02	4	33.84	3	34.52	33.75	1	5,406	0.02%
2018/10/31	4	31.03	28	32.07	32.00	-24	5,331	-0.45%
2018/10/30	11	28.75	12	29.93	30.40	-1	5,274	-0.02%
2018/10/29	16	29.72	2	30.00	29.60	14	5,226	0.27%
2018/10/26	2	30.25	4	30.00	29.80	-2	5,098	-0.04%
2018/10/25	35	33.54	15	33.59	32.40	20	5,023	0.40%
2018/10/24	13	37.21	2	39.20	36.00	11	5,014	0.22%
2018/10/23	8	39.34	0	0.00	39.00	8	4,968	0.16%
2018/10/19	0	0.00	4	40.65	40.80	-4	4,962	-0.08%
2018/10/18	1	42.15	3	42.08	42.30	-2	4,942	-0.04%
2018/10/17	2	42.10	14	41.66	41.65	-12	4,936	-0.24%
2018/10/16	6	41.13	1	41.25	41.40	5	4,941	0.10%
2018/10/15	6	39.98	10	39.70	40.65	-4	5,011	-0.08%
2018/10/12	11	38.33	15	39.50	39.60	-4	5,006	-0.08%
2018/10/11	1	38.70	4	38.90	38.70	-3	4,972	-0.06%
2018/10/09	2	45.73	5	43.68	43.00	-3	4,970	-0.06%
2018/10/08	6	45.52	10	45.56	45.70	-4	4,961	-0.08%
2018/10/05	10	46.16	15	47.90	45.00	-5	5,005	-0.10%
2018/10/04	4	49.41	1	49.15	48.65	3	4,925	0.06%
2018/10/03	2	50.50	2	53.00	50.50	0	4,879	0.00%
2018/10/02	3	54.23	0	0.00	53.20	3	4,850	0.06%
2018/09/28	6	54.52	8	55.10	54.50	-2	4,841	-0.04%
2018/09/27	9	55.40	16	55.68	55.20	-7	4,844	-0.14%
2018/09/26	4	57.78	0	0.00	56.90	4	4,878	0.08%
2018/09/25	2	57.35	0	0.00	57.90	2	4,866	0.04%
2018/09/21	4	57.98	8	57.89	58.50	-4	4,855	-0.08%
2018/09/20	33	62.21	54	60.26	60.20	-21	4,731	-0.44%
2018/09/17	12	66.60	12	64.85	67.90	0	4,587	0.00%
2018/09/14	2	65.65	8	66.20	65.60	-6	4,546	-0.13%
2018/09/13	5	64.94	5	65.50	64.30	0	4,525	0.00%
2018/09/12	17	66.61	7	64.51	64.70	10	4,494	0.22%
2018/09/11	9	68.51	1	68.80	68.40	8	4,384	0.18%
2018/09/10	4	66.75	11	68.94	70.50	-7	4,312	-0.16%
2018/09/07	0	0.00	10	69.15	69.90	-10	4,199	-0.24%
2018/09/06	26	67.91	11	68.13	67.80	15	3,989	0.38%
2018/09/05	5	69.26	10	69.81	68.50	-5	3,943	-0.13%
2018/09/04	16	68.85	7	71.00	67.50	9	3,797	0.24%
2018/09/03	25	73.39	56	72.77	69.50	-31	3,528	-0.88%
2018/08/31	1	65.70	22	68.21	71.60	-21	3,104	-0.68%
2018/08/30	13	63.96	1	64.60	65.10	12	2,952	0.41%
2018/08/29	1	63.70	1	64.50	64.40	0	2,955	0.00%
2018/08/28	17	63.94	2	62.00	62.00	15	2,993	0.50%
2018/08/27	16	64.09	0	0.00	63.80	16	2,992	0.53%
2018/08/24	14	64.05	11	63.93	64.00	3	3,033	0.10%
2018/08/23	3	63.20	1	64.00	64.20	2	3,006	0.07%
2018/08/22	0	0.00	1	63.00	63.00	-1	2,979	-0.03%
2018/08/21	5	62.56	5	63.04	63.00	0	2,969	0.00%
2018/08/20	0	0.00	3	62.10	63.00	-3	2,982	-0.10%
2018/08/17	9	62.27	7	62.07	62.00	2	3,034	0.07%
2018/08/16	0	0.00	4	61.78	62.50	-4	3,013	-0.13%
2018/08/15	3	59.33	2	60.80	61.00	1	2,975	0.03%
2018/08/14	1	59.10	3	60.57	61.00	-2	2,934	-0.07%
2018/08/13	2	58.80	4	57.70	60.10	-2	2,889	-0.07%
2018/08/10	3	59.40	2	59.90	60.10	1	2,842	0.04%
2018/08/09	9	59.44	9	59.90	59.10	0	2,820	0.00%
2018/08/08	1	61.10	2	60.90	61.50	-1	2,780	-0.04%
2018/08/07	2	59.00	0	0.00	58.90	2	2,726	0.07%
2018/08/03	10	58.90	0	0.00	58.90	10	2,777	0.36%
2018/08/02	7	59.84	3	59.87	59.90	4	2,774	0.14%
2018/08/01	2	60.90	0	0.00	60.70	2	2,802	0.07%
2018/07/31	7	60.40	1	60.00	60.00	6	2,849	0.21%
2018/07/30	25	61.95	0	0.00	61.80	25	2,872	0.87%
2018/07/27	0	0.00	5	65.10	65.00	-5	2,852	-0.18%
2018/07/25	5	65.00	0	0.00	65.00	5	3,045	0.16%
2018/07/20	0	0.00	5	66.50	67.30	-5	3,361	-0.15%
2018/07/18	0	0.00	1	66.50	66.40	-1	3,464	-0.03%
2018/07/16	0	0.00	2	66.55	66.90	-2	3,442	-0.06%
2018/07/13	1	67.10	0	0.00	67.10	1	3,460	0.03%
2018/07/12	1	64.00	2	63.75	64.10	-1	3,410	-0.03%
2018/07/11	3	63.50	0	0.00	63.40	3	3,414	0.09%
2018/07/10	0	0.00	8	62.26	63.40	-8	3,429	-0.23%
2018/07/09	1	61.00	20	61.10	61.00	-19	3,434	-0.55%
2018/07/06	0	0.00	1	63.20	61.60	-1	3,455	-0.03%
2018/07/04	6	62.35	9	63.12	62.90	-3	3,656	-0.08%
2018/06/29	2	60.75	0	0.00	59.80	2	3,624	0.06%
2018/06/27	2	61.30	0	0.00	61.00	2	3,620	0.06%
2018/06/26	1	60.30	11	61.87	62.20	-10	3,638	-0.27%
2018/06/25	10	61.00	0	0.00	60.70	10	3,676	0.27%
2018/06/22	1	62.20	1	61.60	61.10	0	3,733	0.00%
2018/06/21	0	0.00	8	61.28	62.40	-8	3,779	-0.21%
2018/06/20	3	60.50	6	60.72	60.40	-3	3,866	-0.08%
2018/06/19	17	61.61	0	0.00	61.10	17	3,938	0.43%
2018/06/15	2	61.90	10	63.00	62.70	-8	4,054	-0.20%
2018/06/14	2	62.00	2	61.90	61.80	0	4,076	0.00%
2018/06/13	35	62.83	36	62.63	62.00	-1	4,232	-0.02%
2018/06/12	2	61.70	1	62.60	61.60	1	4,273	0.02%
2018/06/11	3	62.57	2	62.50	62.50	1	4,307	0.02%
2018/06/08	7	63.61	55	63.93	63.50	-48	4,410	-1.09%
2018/06/07	7	64.41	5	64.80	64.20	2	4,605	0.04%
2018/06/06	31	64.00	8	64.49	64.00	23	4,744	0.48%
2018/06/05	10	65.06	7	66.29	64.60	3	4,821	0.06%
2018/06/04	3	63.80	0	0.00	63.30	3	4,947	0.06%
2018/06/01	8	65.25	26	63.49	64.30	-18	5,148	-0.35%
2018/05/31	2	62.80	0	0.00	63.40	2	5,726	0.03%
2018/05/30	2	62.30	0	0.00	62.30	2	6,196	0.03%
2018/05/28	4	64.10	0	0.00	64.00	4	6,402	0.06%
2018/05/25	0	0.00	11	66.68	66.10	-11	6,506	-0.17%
2018/05/23	4	61.53	4	62.33	61.20	0	6,644	0.00%
2018/05/22	2	62.30	0	0.00	62.80	2	6,739	0.03%
2018/05/18	4	63.23	1	62.50	62.50	3	7,111	0.04%
2018/05/17	2	64.60	3	64.90	64.50	-1	7,297	-0.01%
2018/05/16	3	65.77	0	0.00	66.00	3	7,551	0.04%
2018/05/15	3	66.00	3	66.70	65.90	0	7,680	0.00%
2018/05/14	0	0.00	45	65.29	66.50	-45	7,920	-0.57%
2018/05/11	4	66.30	1	69.00	65.50	3	8,085	0.04%
2018/05/10	0	0.00	2	66.90	67.50	-2	8,198	-0.02%
2018/05/09	1	66.30	0	0.00	66.30	1	8,402	0.01%
2018/05/08	3	65.90	11	66.86	67.40	-8	8,699	-0.09%
2018/05/07	4	68.68	7	68.61	68.10	-3	8,877	-0.03%
2018/05/04	3	67.03	3	67.83	66.50	0	9,589	0.00%
2018/05/03	2	67.40	5	67.58	68.40	-3	10,151	-0.03%
2018/05/02	6	67.40	3	69.00	66.60	3	10,875	0.03%
2018/04/30	1	67.20	28	65.09	67.00	-27	11,082	-0.24%
2018/04/27	16	58.19	7	61.13	62.00	9	10,952	0.08%
2018/04/26	4	59.83	4	59.95	59.70	0	10,891	0.00%
2018/04/25	22	61.50	32	60.47	60.00	-10	10,922	-0.09%
2018/04/24	10	65.05	0	0.00	65.10	10	10,906	0.09%
2018/04/23	5	66.26	6	67.08	67.00	-1	10,954	-0.01%
2018/04/20	12	67.95	16	67.18	67.10	-4	11,109	-0.04%
2018/04/19	1	68.70	6	67.83	68.80	-5	11,216	-0.04%
2018/04/18	3	66.23	1	67.10	65.20	2	11,206	0.02%
2018/04/17	12	66.87	17	66.59	66.40	-5	11,212	-0.04%
2018/04/16	3	65.70	10	66.37	66.80	-7	11,251	-0.06%
2018/04/13	2	65.30	14	65.21	65.00	-12	11,315	-0.11%
2018/04/12	8	65.83	8	66.54	66.00	0	11,398	0.00%
2018/04/11	18	66.44	12	65.74	65.70	6	11,398	0.05%
2018/04/10	1	70.60	3	71.93	70.00	-2	11,276	-0.02%
2018/04/09	5	70.22	20	70.25	70.20	-15	11,241	-0.13%
2018/04/03	8	69.29	5	69.62	70.10	3	11,266	0.03%
2018/04/02	21	70.09	22	70.03	70.00	-1	11,248	-0.01%
2018/03/31	0	0.00	1	69.40	69.40	-1	11,250	-0.01%
2018/03/30	2	70.80	4	70.65	69.70	-2	11,285	-0.02%
2018/03/29	5	69.56	1	69.40	69.40	4	11,386	0.04%
2018/03/28	17	69.99	9	69.38	69.30	8	11,411	0.07%
2018/03/27	2	70.90	7	71.10	70.90	-5	11,389	-0.04%
2018/03/26	11	70.57	2	70.70	69.50	9	11,401	0.08%
2018/03/23	14	69.86	19	69.57	71.00	-5	11,432	-0.04%
2018/03/22	12	72.69	5	73.74	72.00	7	11,569	0.06%
2018/03/21	8	74.96	5	75.14	73.50	3	11,517	0.03%
2018/03/20	3	73.47	10.1	73.62	74.00	-7.1	11,444	-0.06%
2018/03/19	6	73.37	41	73.82	73.80	-35	11,444	-0.31%
2018/03/16	6	72.27	94	71.78	71.70	-88	11,405	-0.77%
2018/03/15	1	72.70	6	72.83	73.00	-5	11,464	-0.04%
2018/03/14	12	72.62	12	72.20	72.60	0	11,486	0.00%
2018/03/13	11.1	71.26	25	72.02	73.20	-13.9	11,526	-0.12%
2018/03/12	15	69.86	9	70.84	69.10	6	11,502	0.05%
2018/03/09	11	72.41	2	71.55	71.00	9	11,640	0.08%
2018/03/08	107.1	75.91	16	75.59	74.60	91.1	11,780	0.77%	大買/
2018/03/07	78	75.98	67	74.74	73.80	11	11,676	0.09%
2018/03/06	51	78.61	82	78.26	77.50	-31	11,716	-0.26%
2018/03/05	44	73.94	56	73.41	75.40	-12	11,460	-0.10%
2018/03/02	14	68.55	13	68.15	68.60	1	11,349	0.01%
2018/03/01	19	66.63	21	66.72	66.70	-2	11,392	-0.02%
2018/02/27	24	67.24	33	67.98	67.90	-9	11,572	-0.08%
2018/02/26	23	66.78	11	66.52	66.20	12	11,445	0.10%
2018/02/23	6	69.72	3	69.43	68.60	3	11,346	0.03%
2018/02/22	7	69.30	27	69.38	68.80	-20	11,322	-0.18%
2018/02/21	9	70.24	4	69.80	71.10	5	11,333	0.04%
2018/02/12	9	67.62	8	69.68	66.20	1	11,211	0.01%
2018/02/09	20	66.90	14	66.86	68.20	6	11,239	0.05%
2018/02/08	30	69.73	6	68.63	69.10	24	11,150	0.22%
2018/02/07	2	71.90	11	71.79	74.90	-9	10,986	-0.08%
2018/02/06	10	68.12	13	67.13	68.10	-3	10,953	-0.03%
2018/02/05	9	74.34	3	73.90	74.00	6	10,852	0.06%
2018/02/02	33	78.74	22	78.36	78.10	11	10,763	0.10%
2018/02/01	27	80.49	16	79.40	77.90	11	10,709	0.10%
2018/01/31	7	78.43	111	78.12	81.80	-104	10,660	-0.98%	大賣/鉅額交易
2018/01/30	26	81.07	30	80.62	79.80	-4	10,623	-0.04%
2018/01/29	66	79.65	46	81.48	82.80	20	10,536	0.19%
2018/01/26	30	74.04	40.8	73.55	75.90	-10.8	9,824	-0.11%
2018/01/25	146	70.38	46	71.10	69.00	100	9,269	1.08%	大買/
2018/01/24	16	66.10	41.1	67.32	68.30	-25.1	8,504	-0.30%
2018/01/23	5	62.92	0	62.00	62.10	5	8,168	0.06%
2018/01/22	2	61.75	9	62.44	63.50	-7	8,143	-0.09%
2018/01/19	10	62.45	0	0.00	61.70	10	8,102	0.12%
2018/01/18	4	63.50	6	64.53	63.50	-2	8,028	-0.02%
2018/01/17	22	62.72	17	62.75	62.70	5	7,988	0.06%
2018/01/16	19	61.87	21	62.52	63.50	-2	7,915	-0.03%
2018/01/15	4	59.85	8	60.08	60.80	-4	7,863	-0.05%
2018/01/12	2	55.60	6	56.40	57.20	-4	7,865	-0.05%
2018/01/11	7	54.80	3	55.23	54.70	4	7,853	0.05%
2018/01/10	1	56.30	3	57.53	56.00	-2	7,798	-0.03%
2018/01/09	15	59.99	2	61.05	58.30	13	7,737	0.17%
2018/01/08	8	59.06	10	59.36	60.00	-2	7,653	-0.03%
2018/01/05	4	58.55	2	59.30	58.50	2	7,547	0.03%
2018/01/04	3	59.97	2	59.85	59.70	1	7,531	0.01%
2018/01/03	0	0.00	8	59.54	60.30	-8	7,503	-0.11%
2018/01/02	4	56.03	18	55.67	57.30	-14	7,443	-0.19%