技嘉 (2376)-元大-新盛券商分點個股進出

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
328.5
漲跌
▼1.5
漲幅
-0.45%
成交量
9,079張
產業
上市電腦週邊類股
1788人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

技嘉 (2376)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/22	8.4	329.00	1.2	328.62	328.50	7.2	17,111	0.04%
2024/05/21	23.6	327.36	7	329.00	330.00	16.5	17,541	0.09%
2024/05/20	17.3	327.50	21.6	327.76	325.00	-4.3	17,657	-0.02%
2024/05/17	14.4	324.52	14.6	324.52	322.50	-0.2	17,899	0.00%
2024/05/16	2.1	315.70	3	314.17	314.50	-1	17,937	-0.01%
2024/05/15	9.3	314.18	55.1	311.75	311.00	-45.9	18,425	-0.25%
2024/05/14	2.4	312.81	4.2	316.80	320.00	-1.8	18,814	-0.01%
2024/05/13	2.1	310.99	3	311.17	313.00	-0.9	19,032	0.00%
2024/05/10	3	305.67	7.4	309.94	307.00	-4.4	19,496	-0.02%
2024/05/09	5	311.49	8	311.19	310.00	-3	19,704	-0.02%
2024/05/08	13.3	314.29	13.1	313.69	311.50	0.2	19,933	0.00%
2024/05/07	5.3	299.49	9.1	301.76	312.00	-3.8	20,004	-0.02%
2024/05/06	3.1	290.84	4	293.75	292.00	-0.9	19,941	0.00%
2024/05/03	1.3	292.46	0	0.00	286.00	1.3	20,066	0.01%
2024/05/02	6.2	288.11	0	0.00	288.50	6.2	20,359	0.03%
2024/04/30	2	298.50	0	0.00	299.00	2	20,433	0.01%
2024/04/29	3.1	300.29	4	300.25	301.00	-0.9	20,774	0.00%
2024/04/26	6.1	297.35	2.1	296.01	295.50	4	21,500	0.02%
2024/04/25	5.5	290.85	1.2	294.07	290.50	4.2	21,841	0.02%
2024/04/24	13.2	296.11	17.1	294.48	299.50	-3.9	21,890	-0.02%
2024/04/23	2.1	284.21	1	282.00	281.00	1.1	21,915	0.01%
2024/04/22	5.2	283.41	0	283.50	282.50	5.1	21,890	0.02%
2024/04/19	14.6	294.05	4	293.09	292.50	10.6	21,857	0.05%
2024/04/18	1.1	301.64	0	0.00	302.00	1.1	21,884	0.01%
2024/04/17	1.3	303.02	0	0.00	308.00	1.3	22,149	0.01%
2024/04/16	10.3	302.07	10	302.55	302.00	0.3	22,111	0.00%
2024/04/15	20.3	308.64	1	303.00	302.00	19.3	22,218	0.09%
2024/04/12	5.8	322.29	2	323.00	318.00	3.8	22,071	0.02%
2024/04/11	46.1	321.91	8	321.00	320.50	38.1	22,015	0.17%
2024/04/10	32.4	332.31	25.1	325.87	320.00	7.3	21,964	0.03%
2024/04/09	11	342.06	10.4	338.87	335.00	0.6	21,664	0.00%
2024/04/08	6.1	326.66	10.2	331.65	340.00	-4.1	21,721	-0.02%
2024/04/03	4.4	314.58	5.1	315.15	317.50	-0.7	21,494	0.00%
2024/04/02	5.1	315.66	6	315.50	317.00	-0.9	21,370	0.00%
2024/04/01	5.2	318.19	1.1	318.94	318.50	4	21,222	0.02%
2024/03/29	5.1	315.82	19	317.84	316.00	-14	21,146	-0.07%
2024/03/28	6	310.24	12.3	311.69	313.00	-6.3	20,885	-0.03%
2024/03/27	4	305.25	3	306.00	310.00	1	20,888	0.00%
2024/03/26	6.4	304.98	0	0.00	304.50	6.4	20,952	0.03%
2024/03/25	10.5	307.08	8	307.94	306.00	2.5	20,978	0.01%
2024/03/22	30.6	301.06	18	301.31	303.00	12.6	21,011	0.06%
2024/03/21	21.6	296.59	15.2	294.02	291.00	6.4	20,568	0.03%
2024/03/20	11	299.62	42	301.77	295.00	-31	20,540	-0.15%
2024/03/19	7.4	309.47	13	306.81	305.00	-5.6	20,591	-0.03%
2024/03/18	20.2	309.56	9.1	308.43	310.50	11.1	20,605	0.05%
2024/03/15	11.3	313.49	15.1	314.01	313.00	-3.9	20,670	-0.02%
2024/03/14	14.5	320.61	16	319.84	317.50	-1.5	20,584	-0.01%
2024/03/13	30.4	337.24	21	349.93	328.00	9.4	20,968	0.04%
2024/03/12	7	361.70	7	358.14	355.00	0	20,947	0.00%
2024/03/11	6.3	361.51	14.4	366.25	360.00	-8.1	21,071	-0.04%
2024/03/08	27.4	361.64	25.5	363.50	358.00	1.9	20,879	0.01%
2024/03/07	19.2	361.94	4.6	361.73	359.00	14.6	20,680	0.07%
2024/03/06	14	363.82	5.5	364.36	362.50	8.5	20,673	0.04%
2024/03/05	21	362.29	13.5	362.01	361.50	7.5	20,875	0.04%
2024/03/04	20.6	366.40	16.5	368.59	354.50	4.1	20,978	0.02%
2024/03/01	10.2	356.52	10.6	356.94	361.00	-0.4	20,553	0.00%
2024/02/29	12.3	339.57	9	340.56	345.00	3.3	20,268	0.02%
2024/02/27	11.3	333.41	7	329.36	334.00	4.3	20,072	0.02%
2024/02/26	12.4	334.91	10	337.10	335.00	2.4	20,034	0.01%
2024/02/23	23.8	350.73	36	348.01	342.50	-12.2	20,105	-0.06%
2024/02/22	21.6	356.45	9.1	353.06	347.00	12.5	20,284	0.06%
2024/02/21	14.7	347.87	11	350.23	347.50	3.7	19,874	0.02%
2024/02/20	34.5	355.51	27.6	356.32	357.00	6.9	19,790	0.03%
2024/02/19	22.2	369.05	20	370.00	366.50	2.2	19,592	0.01%
2024/02/16	19.1	379.90	19.3	381.57	381.00	-0.3	19,637	0.00%
2024/02/15	5	360.21	22.6	367.88	370.50	-17.6	19,260	-0.09%
2024/02/05	12.6	337.73	10.2	338.91	337.00	2.4	18,948	0.01%
2024/02/02	13	330.31	21	331.60	333.00	-8	18,947	-0.04%
2024/02/01	15	309.70	17.2	309.08	313.50	-2.2	18,987	-0.01%
2024/01/31	28.1	312.69	18	310.06	309.00	10.1	19,098	0.05%
2024/01/30	8	303.56	24.1	305.29	305.00	-16.1	19,085	-0.08%
2024/01/29	4	290.00	10.5	292.87	295.00	-6.5	19,111	-0.03%
2024/01/26	6.6	286.82	6	284.42	284.00	0.6	19,311	0.00%
2024/01/25	6	294.50	5	292.50	292.00	1	19,532	0.01%
2024/01/24	9	293.44	16.3	294.16	293.50	-7.3	19,400	-0.04%
2024/01/23	11	292.82	10.1	292.86	291.00	0.9	19,559	0.00%
2024/01/22	3.2	290.66	41	290.93	297.50	-37.8	19,345	-0.20%
2024/01/19	13.3	268.65	26	268.04	270.50	-12.7	18,793	-0.07%
2024/01/18	5	253.80	2.3	255.22	256.00	2.8	18,715	0.01%
2024/01/17	16	259.72	3	265.33	257.00	13	18,829	0.07%
2024/01/16	1	261.00	4	262.50	261.50	-3	18,890	-0.02%
2024/01/15	2	261.75	3	261.83	260.50	-1	19,056	-0.01%
2024/01/12	5.1	263.78	3.1	263.61	262.00	2	19,319	0.01%
2024/01/11	15	260.57	30.7	259.01	263.00	-15.7	19,423	-0.08%
2024/01/10	15	247.73	10.1	248.00	247.50	4.9	19,718	0.02%
2024/01/09	4	251.88	12.3	252.61	252.00	-8.3	19,960	-0.04%
2024/01/08	3.2	243.90	4	243.63	241.50	-0.8	19,988	0.00%
2024/01/05	5.2	245.68	8	243.25	243.00	-2.8	20,430	-0.01%
2024/01/04	6.1	248.10	11	248.23	247.00	-4.9	20,781	-0.02%
2024/01/03	13.1	249.00	3	249.67	247.50	10.1	21,367	0.05%
2024/01/02	19.3	253.95	1	255.00	255.00	18.3	21,383	0.09%
2023/12/29	32	267.73	22	268.34	266.00	10	21,203	0.05%
2023/12/28	14.1	265.74	10	264.70	265.50	4.1	21,225	0.02%
2023/12/27	2.2	264.30	1.6	264.31	264.00	0.6	21,380	0.00%
2023/12/26	1	263.00	20	263.50	264.00	-19	21,804	-0.09%
2023/12/25	0	0.00	4	263.00	263.50	-4	22,253	-0.02%
2023/12/22	12.2	261.44	12	260.67	259.00	0.2	22,547	0.00%
2023/12/21	8.2	260.64	6	261.92	262.00	2.2	22,777	0.01%
2023/12/20	13.2	262.49	14	261.00	261.50	-0.8	23,024	0.00%
2023/12/19	6.4	259.02	3	259.83	260.00	3.4	23,341	0.01%
2023/12/18	20	257.48	16	253.13	255.50	4	23,623	0.02%
2023/12/15	42	255.27	36	255.88	254.00	6	24,052	0.03%
2023/12/14	48.2	257.27	23.1	258.42	257.50	25.1	24,102	0.10%
2023/12/13	16	252.81	11	253.73	250.00	5	24,239	0.02%
2023/12/12	8.1	252.67	6.1	253.19	250.50	2.1	24,357	0.01%
2023/12/11	18.2	254.77	13	253.19	251.50	5.2	24,544	0.02%
2023/12/08	47.8	265.20	39.2	262.69	258.50	8.6	24,567	0.03%
2023/12/07	28.1	255.96	32.4	251.41	259.50	-4.3	24,442	-0.02%
2023/12/06	17	243.21	26.2	240.08	243.50	-9.2	24,601	-0.04%
2023/12/05	21.2	229.40	11.1	232.22	228.50	10.1	24,768	0.04%
2023/12/04	21.3	239.75	17.2	240.69	236.00	4	25,017	0.02%
2023/12/01	7	246.50	2.4	246.97	246.00	4.6	25,087	0.02%
2023/11/30	11.2	247.43	11	247.55	250.00	0.2	25,309	0.00%
2023/11/29	16.2	243.23	32.1	242.55	243.50	-15.9	25,290	-0.06%
2023/11/28	4	233.63	2	232.29	235.00	2	25,443	0.01%
2023/11/27	15	231.40	13	232.65	230.00	2	26,463	0.01%
2023/11/24	18	233.56	18.4	233.70	232.00	-0.4	26,978	0.00%
2023/11/22	24.2	235.12	8	235.81	233.50	16.2	27,809	0.06%
2023/11/21	26.3	242.89	30.3	240.61	244.00	-4	27,996	-0.01%
2023/11/20	15	232.47	20	232.03	233.00	-5	28,514	-0.02%
2023/11/17	22.1	230.68	18	231.75	230.50	4.1	28,784	0.01%
2023/11/16	19	232.61	17.3	233.11	233.00	1.7	29,414	0.01%
2023/11/15	26	232.80	38	235.09	228.50	-12	29,340	-0.04%
2023/11/14	16	228.75	18	228.89	229.50	-2	29,350	-0.01%
2023/11/13	29	228.58	23	227.96	225.50	6	29,605	0.02%
2023/11/10	19	226.16	13	227.96	230.50	6	29,695	0.02%
2023/11/09	26	230.94	23	231.57	231.00	3	29,822	0.01%
2023/11/08	19.3	225.48	17	226.97	224.50	2.3	29,683	0.01%
2023/11/07	18	220.22	17.5	218.61	220.50	0.5	29,783	0.00%
2023/11/06	12	219.09	15	218.20	220.00	-3	30,121	-0.01%
2023/11/03	26	222.42	17.1	225.70	220.50	9	30,274	0.03%
2023/11/02	25.2	229.42	20	228.68	226.50	5.2	30,540	0.02%
2023/11/01	19.2	218.11	22.7	218.58	221.00	-3.4	30,490	-0.01%
2023/10/31	10.1	225.94	7	223.29	217.50	3.1	30,708	0.01%
2023/10/30	5.1	232.63	4	233.63	232.50	1.1	30,679	0.00%
2023/10/27	2	235.00	10	236.20	235.50	-8	30,856	-0.03%
2023/10/26	15.5	233.81	12	233.50	232.00	3.4	31,051	0.01%
2023/10/25	10.1	246.85	3	245.83	245.50	7.1	31,115	0.02%
2023/10/24	20	244.02	21	243.41	247.00	-1	31,257	0.00%
2023/10/23	18.1	242.15	17	244.71	239.00	1.1	31,608	0.00%
2023/10/20	14	241.04	14	239.89	241.50	0	32,203	0.00%
2023/10/19	22.1	244.05	23	243.59	243.00	-0.9	32,573	0.00%
2023/10/18	12.4	253.28	106.2	256.86	246.00	-93.8	33,002	-0.28%	大賣/
2023/10/17	12.1	265.78	24.2	266.94	261.50	-12.1	32,569	-0.04%
2023/10/16	5	268.80	3.1	267.50	265.50	2	32,685	0.01%
2023/10/13	20.3	273.07	14	270.32	271.00	6.3	33,080	0.02%
2023/10/12	23	283.97	20.1	286.37	284.50	2.9	32,909	0.01%
2023/10/11	30.4	292.37	22.1	285.75	274.00	8.2	33,130	0.02%
2023/10/06	7.1	289.49	8	290.20	289.50	-1	33,267	0.00%
2023/10/05	7.1	288.22	4	287.75	288.00	3.1	33,634	0.01%
2023/10/04	5.1	283.25	3	285.69	287.50	2.1	33,823	0.01%
2023/10/03	5.1	290.84	3.1	291.00	290.00	2	34,036	0.01%
2023/10/02	5.5	294.65	12.1	293.34	290.00	-6.6	34,069	-0.02%
2023/09/28	28.2	287.05	27	283.98	281.50	1.2	33,874	0.00%
2023/09/27	12.2	281.08	21.1	282.12	284.50	-8.9	33,745	-0.03%
2023/09/26	13	279.38	16.3	282.10	275.50	-3.2	33,843	-0.01%
2023/09/25	17	275.17	16	274.06	274.50	1	33,822	0.00%
2023/09/22	14.5	272.40	19.1	272.01	279.00	-4.6	33,668	-0.01%
2023/09/21	35.1	265.96	30.1	264.53	268.50	4.9	33,359	0.01%
2023/09/20	32.1	263.77	34.1	262.74	263.50	-2	33,008	-0.01%
2023/09/19	8.2	260.36	28	257.54	253.50	-19.8	32,760	-0.06%
2023/09/18	16.2	260.79	14	259.41	260.00	2.2	32,765	0.01%
2023/09/15	8	275.18	6	274.58	271.50	2	32,493	0.01%
2023/09/14	11	276.86	13.6	277.23	278.00	-2.6	32,446	-0.01%
2023/09/13	17.3	267.35	34	266.43	267.50	-16.7	32,186	-0.05%
2023/09/12	29.2	274.14	20.5	271.60	270.50	8.7	32,289	0.03%
2023/09/11	27.6	287.27	13.1	290.43	279.50	14.5	32,135	0.05%
2023/09/08	31.1	313.77	23	314.91	307.50	8.1	31,678	0.03%
2023/09/07	8.5	303.93	7.1	309.94	314.50	1.4	31,645	0.00%
2023/09/06	10.5	311.17	7	312.50	306.50	3.5	31,971	0.01%
2023/09/05	15.1	311.37	8	309.44	311.00	7.1	32,151	0.02%
2023/09/04	7	319.14	4	319.00	316.00	3	31,990	0.01%
2023/09/01	24.4	337.27	19.1	334.54	323.00	5.3	32,027	0.02%
2023/08/31	21.1	345.21	17	347.59	341.00	4	31,778	0.01%
2023/08/30	35.1	364.98	31.3	363.79	354.00	3.7	31,011	0.01%
2023/08/29	12	350.83	11.1	353.71	354.00	0.9	31,023	0.00%
2023/08/28	20	343.91	24	344.59	345.00	-4	30,750	-0.01%
2023/08/25	17.4	341.63	13.3	344.65	342.50	4.1	30,385	0.01%
2023/08/24	39.3	354.75	30.2	357.57	354.00	9	30,075	0.03%
2023/08/23	7	331.72	9	332.50	334.50	-2	29,494	-0.01%
2023/08/22	11	333.18	15.6	337.23	335.50	-4.6	30,070	-0.02%
2023/08/21	9.3	312.63	7.1	312.64	310.50	2.2	29,770	0.01%
2023/08/18	9.2	319.32	7	321.07	312.00	2.2	29,911	0.01%
2023/08/17	17.4	330.76	7	331.36	331.00	10.4	29,649	0.04%
2023/08/16	5.3	319.31	9.2	323.31	334.50	-3.9	29,316	-0.01%
2023/08/15	4.3	315.53	8	315.06	316.00	-3.7	29,189	-0.01%
2023/08/14	8.3	291.87	9	291.94	296.00	-0.7	29,144	0.00%
2023/08/11	13.2	302.52	13.3	303.52	300.50	-0.1	29,103	0.00%
2023/08/10	19.9	303.61	11.4	302.67	296.00	8.5	28,971	0.03%
2023/08/09	23.2	339.24	19.3	336.77	328.50	3.9	28,392	0.01%
2023/08/08	14.3	343.52	9.6	340.90	333.50	4.7	27,833	0.02%
2023/08/07	17.2	324.92	5.2	329.19	336.50	12	27,317	0.04%
2023/08/04	115.1	305.66	13.1	306.04	306.00	102	27,098	0.38%	大買/鉅額交易
2023/08/02	5.2	307.07	4	297.75	297.00	1.2	26,783	0.00%
2023/08/01	8.3	310.67	9.5	316.62	319.00	-1.3	26,423	0.00%
2023/07/31	10.3	332.07	107	332.96	314.00	-96.7	26,171	-0.37%	大賣/
2023/07/28	19	343.87	21	344.31	347.50	-2	25,871	-0.01%
2023/07/27	121.2	332.88	20	336.93	332.00	101.2	25,518	0.40%	大買/鉅額交易
2023/07/26	18.3	338.41	14	336.64	333.00	4.3	25,212	0.02%
2023/07/25	23.3	368.99	17	366.32	352.50	6.3	24,586	0.03%
2023/07/24	19	332.68	19	335.98	354.50	0	23,766	0.00%
2023/07/21	15.3	316.60	19	318.21	322.50	-3.7	23,010	-0.02%
2023/07/20	5	302.40	3	304.33	305.00	2	22,300	0.01%
2023/07/19	8.1	308.49	6.4	304.12	298.50	1.7	22,068	0.01%
2023/07/18	23.2	299.08	29	302.38	312.50	-5.9	21,625	-0.03%
2023/07/17	14.3	298.78	10	298.16	293.50	4.3	20,944	0.02%
2023/07/14	26.6	292.37	25	294.32	296.00	1.6	20,668	0.01%
2023/07/13	34.5	319.73	30	317.90	295.50	4.5	20,034	0.02%
2023/07/12	25	295.90	31.1	294.08	304.00	-6.1	19,203	-0.03%
2023/07/11	11	278.09	10.2	278.30	276.50	0.8	18,647	0.00%
2023/07/10	15.5	273.88	20	270.63	273.50	-4.5	18,304	-0.02%
2023/07/07	17.2	259.45	16	260.88	261.00	1.2	17,909	0.01%
2023/07/06	24	264.75	20	263.58	264.00	4	17,667	0.02%
2023/07/05	16	264.81	13	261.81	265.00	3	17,349	0.02%
2023/07/04	16.2	266.33	32.2	259.39	272.50	-16	16,996	-0.09%
2023/07/03	20	250.13	19	251.95	248.00	1	16,641	0.01%
2023/06/30	13	240.38	22	236.48	243.50	-9	16,329	-0.06%
2023/06/29	15.1	232.19	25	229.30	233.00	-9.9	16,120	-0.06%
2023/06/28	15	234.69	13	230.92	227.00	2	15,875	0.01%
2023/06/27	17.1	238.46	18	233.69	233.00	-0.9	15,635	-0.01%
2023/06/26	3	246.67	3.4	244.30	243.50	-0.4	15,298	0.00%
2023/06/21	11.1	259.40	16	257.75	260.00	-4.9	15,061	-0.03%
2023/06/20	4	255.75	7	254.43	256.00	-3	14,909	-0.02%
2023/06/19	1.1	250.05	2	252.75	252.50	-0.9	14,742	-0.01%
2023/06/16	15.2	256.92	18	250.94	254.50	-2.8	14,558	-0.02%
2023/06/15	36.2	246.11	535	246.09	246.00	-498.8	14,123	-3.53%	大賣/鉅額交易
2023/06/14	23	241.65	216	242.03	242.50	-193	13,790	-1.40%	大賣/鉅額交易
2023/06/13	16.1	243.14	772	245.48	245.00	-755.9	13,545	-5.58%	大賣/鉅額交易
2023/06/12	22.1	250.54	313	247.46	243.00	-290.9	13,144	-2.21%	大賣/鉅額交易
2023/06/09	8	230.81	12.8	236.23	240.50	-4.8	12,421	-0.04%
2023/06/08	3.1	221.60	7	220.00	219.00	-3.9	11,937	-0.03%
2023/06/07	130	220.17	8	220.25	224.50	122	11,744	1.04%	大買/鉅額交易
2023/06/06	303.2	209.51	5	209.80	209.00	298.2	11,416	2.61%	大買/鉅額交易
2023/06/05	8	204.69	5	207.50	211.50	3	11,220	0.03%
2023/06/02	294	195.37	8	201.86	203.00	286	10,857	2.63%	大買/鉅額交易
2023/06/01	203.2	188.48	14	187.71	190.50	189.2	10,204	1.85%	大買/鉅額交易
2023/05/31	253.2	185.59	5	185.40	186.50	248.2	9,895	2.51%	大買/鉅額交易
2023/05/30	201	182.51	0	0.00	184.50	201	9,695	2.07%	大買/鉅額交易
2023/05/29	414	182.62	10	184.35	186.00	404	9,462	4.27%	大買/鉅額交易
2023/05/26	22	188.18	19.1	186.97	185.00	2.9	9,012	0.03%
2023/05/25	10	179.50	10.1	178.91	180.00	-0.1	8,182	0.00%
2023/05/24	3	162.33	3	163.17	165.00	0	7,686	0.00%
2023/05/23	1	161.50	2	159.75	160.00	-1	7,391	-0.01%
2023/05/22	3	161.83	1	163.00	161.50	2	7,261	0.03%
2023/05/19	3	161.50	17.3	161.49	164.00	-14.3	7,143	-0.20%
2023/05/18	5	157.00	9.5	157.45	159.50	-4.5	6,904	-0.07%
2023/05/17	8	147.63	6	148.50	149.50	2	6,508	0.03%
2023/05/16	7	143.86	6.2	142.44	144.50	0.9	6,089	0.01%
2023/05/15	5	137.70	1	135.50	135.50	4	5,715	0.07%
2023/05/11	0	0.00	1.7	141.20	141.00	-1.7	5,621	-0.03%
2023/05/10	3	139.33	3	136.67	139.50	0	5,636	0.00%
2023/05/09	4	138.63	8.2	138.52	139.00	-4.2	5,615	-0.07%
2023/05/08	0	0.00	5	136.00	135.00	-5	5,574	-0.09%
2023/05/05	2.1	136.97	6.2	136.92	137.00	-4.1	5,671	-0.07%
2023/05/04	7	135.50	0	0.00	136.00	7	5,687	0.12%
2023/05/03	4	132.75	0	0.00	132.50	4	5,678	0.07%
2023/05/02	9	134.78	1	134.00	135.00	8	5,777	0.14%
2023/04/28	1	131.00	0	0.00	131.00	1	5,875	0.02%
2023/04/27	0	0.00	3	131.83	131.50	-3	5,916	-0.05%
2023/04/26	0	0.00	0.2	129.13	129.00	-0.2	5,943	0.00%
2023/04/25	3	130.33	0	0.00	129.00	3	5,983	0.05%
2023/04/24	0	0.00	2	134.25	135.00	-2	5,966	-0.03%
2023/04/21	2	132.25	0	0.00	132.00	2	6,020	0.03%
2023/04/19	1	132.02	1	135.00	134.50	0	6,132	0.00%
2023/04/18	1.5	135.50	2	136.23	135.50	-0.5	6,115	-0.01%
2023/04/17	0	0.00	2	135.75	135.00	-2	6,169	-0.03%
2023/04/14	2	134.25	4	134.75	134.50	-2	6,224	-0.03%
2023/04/13	2	132.50	0	0.00	132.00	2	6,302	0.03%
2023/04/11	1	135.00	1	135.50	135.50	0	6,291	0.00%
2023/04/10	0	0.00	1.2	136.00	136.50	-1.2	6,250	-0.02%
2023/04/07	2	135.50	4.1	135.29	134.00	-2.1	6,227	-0.03%
2023/04/06	0	0.00	1.1	136.09	138.00	-1.1	6,239	-0.02%
2023/03/31	0	0.00	4.1	132.02	133.50	-4.1	6,146	-0.07%
2023/03/30	0	0.00	1.1	133.48	133.00	-1.1	6,240	-0.02%
2023/03/29	0	0.00	0.3	129.00	130.00	-0.3	6,253	0.00%
2023/03/28	1	127.50	1	126.50	128.00	0	6,421	0.00%
2023/03/24	0.1	128.50	14.4	128.57	129.00	-14.3	6,994	-0.20%
2023/03/23	1	124.50	19	124.76	126.00	-18	7,530	-0.24%
2023/03/22	0	0.00	79.5	123.42	123.50	-79.5	7,667	-1.04%
2023/03/16	0	0.00	2	119.75	119.50	-2	7,638	-0.03%
2023/03/15	1	119.00	5	119.20	119.00	-4	7,704	-0.05%
2023/03/14	5	116.40	0	0.00	117.50	5	7,723	0.06%
2023/03/13	1	117.50	1.3	117.05	118.50	-0.3	7,758	0.00%
2023/03/10	0	0.00	5	119.90	120.00	-5	7,731	-0.06%
2023/03/09	4	119.13	3	119.67	119.00	1	7,803	0.01%
2023/03/08	9	116.83	1	116.00	117.00	8	7,802	0.10%
2023/03/07	1	118.50	1	119.50	119.50	0	7,775	0.00%
2023/03/06	1.5	118.50	2.1	118.50	118.50	-0.6	7,823	-0.01%
2023/03/02	2	118.25	2	119.50	120.00	0	8,078	0.00%
2023/03/01	0	0.00	1	118.50	120.50	-1	8,133	-0.01%
2023/02/24	9	121.17	1	123.50	119.00	8	8,196	0.10%
2023/02/23	1	120.50	45	120.97	120.50	-44	8,349	-0.53%
2023/02/22	1	115.00	2	117.25	117.50	-1	8,626	-0.01%
2023/02/21	5	115.90	1	115.00	116.50	4	8,830	0.05%
2023/02/20	5	116.60	6	117.00	116.50	-1	9,029	-0.01%
2023/02/17	103	118.11	0	0.00	117.50	103	9,090	1.13%	大買/鉅額交易
2023/02/16	1	121.00	1	121.00	121.00	0	9,203	0.00%
2023/02/15	0	0.00	10	119.35	119.00	-10	9,259	-0.11%
2023/02/14	0	0.00	1	118.50	119.00	-1	9,307	-0.01%
2023/02/13	1	116.00	0	0.00	117.50	1	9,392	0.01%
2023/02/10	2	117.50	0	0.00	117.00	2	9,518	0.02%
2023/02/09	3	118.00	0	0.00	117.00	3	9,760	0.03%
2023/02/08	1	121.50	28	120.38	120.00	-27	9,879	-0.27%
2023/02/07	0	0.00	4	117.38	119.50	-4	9,880	-0.04%
2023/02/06	1	115.50	1	116.00	116.00	0	9,766	0.00%
2023/02/03	3	115.00	0	0.00	114.50	3	9,695	0.03%
2023/02/02	1	117.50	1	117.50	118.00	0	9,613	0.00%
2023/02/01	1	117.00	3	117.00	117.00	-2	9,610	-0.02%
2023/01/31	2	118.00	1	117.50	115.50	1	9,642	0.01%
2023/01/30	0.4	118.00	17.1	119.11	119.50	-16.7	9,570	-0.17%
2023/01/17	0	0.00	10	114.50	114.00	-10	9,451	-0.11%
2023/01/16	1	113.00	1	114.00	113.50	0	9,558	0.00%
2023/01/11	0	0.00	4	113.75	114.50	-4	10,011	-0.04%
2023/01/10	1	114.50	8	113.88	114.50	-7	10,444	-0.07%
2023/01/06	0	0.00	2	111.50	112.00	-2	10,450	-0.02%
2023/01/05	0	0.00	6	110.75	110.50	-6	10,448	-0.06%
2023/01/04	7	111.14	2	111.50	112.00	5	10,370	0.05%
2023/01/03	1	110.00	7	109.07	111.00	-6	10,354	-0.06%
2022/12/30	0	0.00	5	107.10	106.50	-5	10,334	-0.05%
2022/12/29	6	105.83	6	105.25	107.50	0	10,358	0.00%
2022/12/28	1	105.00	0	0.00	105.50	1	10,389	0.01%
2022/12/26	1	107.00	1	106.00	105.00	0	10,496	0.00%
2022/12/23	0	0.00	52	104.96	106.50	-52	10,489	-0.50%
2022/12/22	2	105.50	3	105.17	105.00	-1	10,577	-0.01%
2022/12/21	53	100.99	0	0.00	101.00	53	10,486	0.51%
2022/12/20	5	101.60	2	102.25	100.00	3	10,440	0.03%
2022/12/19	1	103.00	0	0.00	103.00	1	10,318	0.01%
2022/12/16	18	108.56	5	109.70	107.00	13	10,187	0.13%
2022/12/15	6	114.58	59.1	112.89	114.00	-53.1	9,893	-0.54%
2022/12/14	9	106.50	73	106.95	107.00	-64	9,425	-0.68%
2022/12/09	1	103.50	1	103.00	102.50	0	9,695	0.00%
2022/12/08	5	101.50	3	103.00	102.50	2	9,983	0.02%
2022/12/07	10	100.29	0	0.00	101.00	10	10,046	0.10%
2022/12/06	5	104.00	0	0.00	103.50	5	10,246	0.05%
2022/12/05	1	109.00	0	0.00	108.00	1	10,310	0.01%
2022/12/02	6	110.83	2	111.25	111.00	4	10,365	0.04%
2022/12/01	1	112.00	4	111.50	112.50	-3	10,376	-0.03%
2022/11/30	10	108.90	12	108.04	108.00	-2	10,259	-0.02%
2022/11/29	0	0.00	4	107.88	108.00	-4	10,182	-0.04%
2022/11/28	1	108.00	2	108.00	108.50	-1	10,151	-0.01%
2022/11/25	10	109.15	7	109.29	107.50	3	10,102	0.03%
2022/11/24	42	106.93	3.1	106.01	107.00	38.9	9,830	0.40%
2022/11/23	7	106.07	4.1	105.51	105.50	3	9,809	0.03%
2022/11/22	2	108.25	0	0.00	107.00	2	9,772	0.02%
2022/11/21	5.2	108.00	0	0.00	108.00	5.2	9,725	0.05%
2022/11/18	3.3	109.23	9.1	111.27	113.00	-5.9	9,512	-0.06%
2022/11/17	13.5	105.39	4	106.25	107.00	9.5	9,089	0.10%
2022/11/16	12.1	104.39	11.1	103.18	104.00	1	8,886	0.01%
2022/11/15	7.3	99.00	21.1	99.19	99.00	-13.8	8,682	-0.16%
2022/11/14	5	99.16	1	99.90	100.50	4	8,649	0.05%
2022/11/11	1	101.50	0.2	101.00	101.00	0.8	8,571	0.01%
2022/11/10	1.1	101.00	10	100.93	100.50	-8.9	8,519	-0.10%
2022/11/09	7	101.29	13	101.19	102.50	-6	8,495	-0.07%
2022/11/08	5	101.60	20	103.50	101.00	-15	8,550	-0.18%
2022/11/07	8	100.81	32	102.14	102.00	-24	8,528	-0.28%
2022/11/04	19	95.52	7	96.46	96.80	12	8,287	0.14%
2022/11/03	0	0.00	16	94.43	95.10	-16	8,107	-0.20%
2022/11/02	0	0.00	1	92.50	92.50	-1	7,989	-0.01%
2022/11/01	1	91.40	1	92.00	91.50	0	7,996	0.00%
2022/10/31	5	92.34	2	93.10	92.50	3	8,003	0.04%
2022/10/28	2	92.25	0	0.00	92.50	2	8,131	0.02%
2022/10/27	1	91.70	5.1	92.81	93.00	-4.1	8,161	-0.05%
2022/10/26	0	0.00	2	91.75	91.30	-2	8,133	-0.02%
2022/10/25	2	89.65	3	90.23	90.20	-1	8,121	-0.01%
2022/10/24	5	90.96	5	91.42	90.00	0	8,135	0.00%
2022/10/21	2	88.60	1	89.20	90.30	1	8,075	0.01%
2022/10/20	1.6	89.93	2	90.45	90.00	-0.4	8,092	-0.01%
2022/10/19	13	89.96	106	91.47	91.60	-93	8,056	-1.15%	大賣/
2022/10/18	7.1	88.34	25.4	90.09	89.30	-18.3	7,844	-0.23%
2022/10/17	1	80.10	1	81.30	83.10	0	7,549	0.00%
2022/10/14	6	83.10	1	84.90	82.10	5	7,581	0.07%
2022/10/13	0.1	83.00	3.1	83.50	82.90	-3	7,723	-0.04%
2022/10/12	10	82.60	11	82.43	82.70	-1	7,919	-0.01%
2022/10/11	1	82.30	10	83.33	82.90	-9	7,973	-0.11%
2022/10/07	5.3	85.69	1	88.50	84.80	4.3	7,914	0.05%
2022/10/06	103	89.04	0	0.00	89.00	103	7,802	1.32%	大買/鉅額交易
2022/10/05	5	91.02	2	90.70	90.60	3	7,777	0.04%
2022/10/04	1	92.00	14	91.21	90.70	-13	7,749	-0.17%
2022/10/03	2	87.40	0	0.00	88.40	2	7,675	0.03%
2022/09/30	57	88.07	1	88.00	88.30	56	7,713	0.73%
2022/09/29	4	90.20	4	89.80	88.90	0	7,691	0.00%
2022/09/28	36	88.50	6	89.58	88.40	30	7,664	0.39%
2022/09/27	31	89.08	3	88.60	89.00	28	7,667	0.37%
2022/09/26	5	88.94	0.3	89.80	89.20	4.7	7,668	0.06%
2022/09/23	1	92.10	1	93.40	92.20	0	7,904	0.00%
2022/09/22	1	90.10	39	92.59	93.00	-38	7,956	-0.48%
2022/09/21	34	90.07	3	90.23	90.00	31	7,830	0.40%
2022/09/20	3	93.33	5	93.76	93.20	-2	7,646	-0.03%
2022/09/19	11	95.25	24	95.38	95.30	-13	7,475	-0.17%
2022/09/16	5	94.70	4	94.60	93.70	1	7,292	0.01%
2022/09/15	14	92.97	95.1	94.87	95.50	-81.1	7,172	-1.13%
2022/09/14	21.1	92.12	14	92.60	91.00	7.1	6,920	0.10%
2022/09/13	2.1	95.28	11	93.91	92.90	-8.9	6,768	-0.13%
2022/09/12	9	89.81	12	90.28	91.10	-3	6,573	-0.05%
2022/09/08	0	0.00	10	83.80	86.20	-10	6,484	-0.15%
2022/09/07	1	80.90	1	80.40	80.30	0	6,467	0.00%
2022/09/06	2	81.90	1.1	81.43	81.20	0.9	6,615	0.01%
2022/09/02	0	0.00	10	84.34	85.10	-10	6,708	-0.15%
2022/09/01	3	84.40	1	84.20	83.90	2	6,762	0.03%
2022/08/31	0	0.00	2	86.00	85.90	-2	6,740	-0.03%
2022/08/29	7	84.17	0	0.00	84.80	7	6,829	0.10%
2022/08/26	3	85.77	2	86.75	87.00	1	6,799	0.01%
2022/08/25	0	0.00	8	85.06	85.70	-8	6,768	-0.12%
2022/08/24	1	83.40	3	83.53	83.50	-2	6,749	-0.03%
2022/08/23	16.2	83.56	21	84.35	83.50	-4.8	6,791	-0.07%
2022/08/22	3	85.80	0	0.00	85.00	3	6,893	0.04%
2022/08/19	1	87.10	6	86.98	87.10	-5	6,903	-0.07%
2022/08/18	9	86.49	8	86.09	86.90	1	6,890	0.01%
2022/08/17	2	85.20	7.1	84.28	85.30	-5.1	6,838	-0.07%
2022/08/16	8	84.00	2	84.60	83.60	6	6,825	0.09%
2022/08/15	2	84.00	12	84.68	85.20	-10	6,797	-0.15%
2022/08/12	12.1	82.40	2	81.20	82.80	10.1	6,669	0.15%
2022/08/11	0	0.00	1.5	81.00	80.30	-1.5	6,549	-0.02%
2022/08/09	3.1	78.97	0	0.00	79.90	3.1	6,553	0.05%
2022/08/08	3	79.70	0	0.00	79.70	3	6,590	0.05%
2022/08/05	1	80.60	3	80.80	80.60	-2	6,588	-0.03%
2022/08/04	8	79.80	0	0.00	79.60	8	6,598	0.12%
2022/08/03	6	92.10	4	92.25	92.30	2	6,507	0.03%
2022/08/02	3.1	92.18	2	92.40	92.20	1.1	6,427	0.02%
2022/08/01	0	0.00	1	92.70	93.30	-1	6,343	-0.02%
2022/07/29	1	90.60	0	0.00	91.40	1	6,304	0.02%
2022/07/28	0	0.00	2	91.30	90.70	-2	6,307	-0.03%
2022/07/27	1	89.20	1	91.00	91.00	0	6,285	0.00%
2022/07/26	14	90.74	10	91.90	89.80	4	6,222	0.06%
2022/07/25	3	94.47	1	94.00	94.00	2	6,130	0.03%
2022/07/22	5.1	96.63	3	96.50	95.30	2.1	6,050	0.04%
2022/07/21	12	97.13	0	0.00	97.90	12	5,927	0.20%
2022/07/20	3.1	96.30	9	96.58	96.80	-5.9	5,880	-0.10%
2022/07/19	12.2	93.51	18	93.81	93.80	-5.9	5,812	-0.10%
2022/07/18	2	90.00	1.2	90.93	91.80	0.8	5,674	0.01%
2022/07/15	5	87.50	1	87.20	87.40	4	5,653	0.07%
2022/07/13	0	0.00	1	85.80	86.00	-1	5,840	-0.02%
2022/07/12	1	83.50	1	83.80	83.40	0	5,872	0.00%
2022/07/11	1	87.20	0	0.00	87.50	1	5,853	0.02%
2022/07/08	0	0.00	11	88.84	89.30	-11	5,914	-0.19%
2022/07/07	11.1	86.31	11	84.91	86.70	0.1	5,950	0.00%
2022/07/06	5	86.98	6	86.47	86.00	-1	6,044	-0.02%
2022/07/05	0	0.00	1	85.20	86.20	-1	6,044	-0.02%
2022/07/04	13	82.98	17	82.22	83.40	-4	6,076	-0.07%
2022/07/01	5.6	82.82	3	82.83	81.50	2.6	6,107	0.04%
2022/06/30	1.3	88.64	0	0.00	88.70	1.3	5,859	0.02%
2022/06/29	1.2	90.77	11	92.04	92.00	-9.8	5,812	-0.17%
2022/06/28	3	93.40	3	95.30	93.00	0	5,798	0.00%
2022/06/27	1	95.50	1	95.30	95.30	0	5,842	0.00%
2022/06/24	5	94.02	3	94.10	94.10	2	5,882	0.03%
2022/06/23	7	92.79	8	93.16	92.30	-1	5,883	-0.02%
2022/06/22	1	92.50	3	93.60	92.10	-2	5,892	-0.03%
2022/06/21	1	96.90	0	0.00	96.50	1	5,892	0.02%
2022/06/20	5.1	95.17	1	93.90	93.90	4.1	5,958	0.07%
2022/06/17	0	97.70	2	97.60	98.00	-2	6,056	-0.03%
2022/06/16	4.1	99.73	1	98.80	98.80	3.1	6,177	0.05%
2022/06/15	5.8	101.70	1	100.50	100.00	4.8	6,163	0.08%
2022/06/14	31	104.02	1	103.00	104.00	30	6,154	0.49%
2022/06/13	3	105.83	0	0.00	106.00	3	6,167	0.05%
2022/06/10	5	109.70	0	0.00	109.50	5	6,272	0.08%
2022/06/09	5	114.60	2	114.00	114.00	3	6,453	0.05%
2022/06/08	10	114.90	1	115.50	114.50	9	6,731	0.13%
2022/06/07	0	0.00	1	112.50	114.00	-1	6,811	-0.01%
2022/06/06	2	110.75	0	0.00	110.50	2	6,889	0.03%
2022/06/02	4	111.50	0	0.00	110.50	4	7,007	0.06%
2022/06/01	2	113.00	6	113.08	112.50	-4	7,227	-0.06%
2022/05/31	2	113.00	3	112.83	113.00	-1	7,306	-0.01%
2022/05/30	1	112.50	34	112.93	112.50	-33	7,376	-0.45%
2022/05/27	0	0.00	3	107.83	108.00	-3	7,348	-0.04%
2022/05/26	5	105.10	10	106.00	105.00	-5	7,523	-0.07%
2022/05/24	12.2	105.54	1	106.00	104.50	11.2	7,831	0.14%
2022/05/23	3	105.50	1	106.50	105.50	2	7,936	0.03%
2022/05/20	4.2	107.52	10	108.65	107.00	-5.8	8,155	-0.07%
2022/05/19	0	0.00	1	109.00	109.00	-1	8,269	-0.01%
2022/05/18	1	109.50	1	110.00	110.50	0	8,338	0.00%
2022/05/17	1	108.50	2	109.00	108.50	-1	8,414	-0.01%
2022/05/16	1.2	108.26	5	110.40	107.50	-3.9	8,507	-0.05%
2022/05/13	2	108.00	3	108.17	108.00	-1	8,587	-0.01%
2022/05/12	10	105.40	4.1	106.84	105.50	5.9	8,662	0.07%
2022/05/11	6.1	107.66	3	108.83	106.00	3.1	8,893	0.03%
2022/05/10	0.1	109.50	6	107.50	110.00	-5.9	8,902	-0.07%
2022/05/09	1.1	111.91	0	0.00	110.00	1.1	9,013	0.01%
2022/05/06	4.1	111.38	1	111.50	111.50	3.1	9,231	0.03%
2022/05/05	2	115.50	1	116.00	114.50	1	9,365	0.01%
2022/05/04	0	0.00	2	114.75	115.00	-2	9,416	-0.02%
2022/05/03	0	0.00	2	109.75	111.00	-2	9,440	-0.02%
2022/04/29	1	108.50	0	0.00	108.50	1	9,485	0.01%
2022/04/28	3	107.83	3	107.83	108.00	0	9,529	0.00%
2022/04/27	0.2	108.00	2	107.25	107.50	-1.8	9,616	-0.02%
2022/04/26	2	109.25	6	109.17	108.50	-4	9,599	-0.04%
2022/04/25	1	108.00	3	108.50	107.00	-2	9,596	-0.02%
2022/04/22	3	113.00	2	114.00	111.50	1	9,530	0.01%
2022/04/21	6	114.92	0	0.00	113.50	6	9,544	0.06%
2022/04/20	5.4	114.48	7.1	115.43	116.00	-1.7	9,565	-0.02%
2022/04/19	9.7	113.74	3.2	114.45	113.50	6.6	9,539	0.07%
2022/04/18	0	0.00	57	111.04	111.00	-57	9,657	-0.59%
2022/04/15	2	113.00	5	114.30	112.50	-3	9,847	-0.03%
2022/04/14	4.1	115.28	5	117.00	114.50	-0.9	10,028	-0.01%
2022/04/13	11.3	116.09	1	116.00	116.00	10.3	10,073	0.10%
2022/04/12	17.1	116.97	0	0.00	117.00	17.1	10,092	0.17%
2022/04/11	1.1	122.05	2	121.75	119.50	-0.9	10,188	-0.01%
2022/04/08	8.3	121.58	1	122.00	122.50	7.3	10,174	0.07%
2022/04/07	6.1	124.70	5	124.00	122.50	1.1	10,113	0.01%
2022/04/06	11	128.09	0	0.00	127.50	11	10,048	0.11%
2022/04/01	3	128.50	9	128.89	130.50	-6	10,021	-0.06%
2022/03/31	2	130.00	21	129.98	130.00	-19	10,067	-0.19%
2022/03/30	7	130.57	1	130.00	130.00	6	10,111	0.06%
2022/03/29	4.2	131.02	0	0.00	131.00	4.2	10,208	0.04%
2022/03/28	1.1	129.02	12	130.04	131.50	-11	10,345	-0.11%
2022/03/25	2	130.50	2	131.00	130.50	0	10,598	0.00%
2022/03/24	1	128.00	3	129.00	129.50	-2	10,745	-0.02%
2022/03/23	23	129.85	4	129.88	129.00	19	10,883	0.17%
2022/03/22	12.4	126.52	5	126.80	128.50	7.4	11,334	0.07%
2022/03/21	3	131.34	5	133.90	131.00	-2	11,369	-0.02%
2022/03/18	4	128.88	1	130.00	130.50	3	11,535	0.03%
2022/03/17	100	130.50	0	0.00	130.50	100	12,011	0.83%
2022/03/16	6	126.58	1	129.00	127.00	5	12,303	0.04%
2022/03/15	3.5	127.14	8	128.13	126.00	-4.5	12,771	-0.04%
2022/03/14	16.6	129.33	17	128.88	130.50	-0.4	13,145	0.00%
2022/03/11	23.1	133.07	3	132.33	133.00	20.1	13,092	0.15%
2022/03/10	6	139.67	16	140.94	138.50	-10	13,162	-0.08%
2022/03/09	18	135.86	1	138.00	136.00	17	13,254	0.13%
2022/03/08	2	135.75	7	139.50	135.50	-5	13,304	-0.04%
2022/03/07	26.3	140.20	10	142.20	139.50	16.3	13,326	0.12%
2022/03/04	4	148.25	52	148.48	148.00	-48	13,289	-0.36%
2022/03/03	8.6	148.62	9	148.67	148.50	-0.5	13,403	0.00%
2022/03/02	1	145.00	5	145.70	146.00	-4	13,442	-0.03%
2022/03/01	2	145.50	8.3	144.88	145.50	-6.3	13,445	-0.05%
2022/02/25	2	139.25	3	139.67	140.00	-1	13,345	-0.01%
2022/02/24	11	141.95	3	141.83	141.00	8	13,363	0.06%
2022/02/23	0	0.00	52	146.88	148.00	-52	13,405	-0.39%
2022/02/22	66.3	140.21	2	139.50	140.00	64.3	13,560	0.47%
2022/02/21	54	147.19	0	0.00	147.50	54	13,689	0.39%
2022/02/18	3	150.51	0	0.00	152.50	3	13,886	0.02%
2022/02/17	0	0.00	0.1	152.00	152.50	-0.1	14,252	0.00%
2022/02/16	2	152.00	3.1	150.39	151.50	-1.1	14,789	-0.01%
2022/02/15	6	146.67	10	148.40	149.50	-4	15,392	-0.03%
2022/02/14	4	144.00	1	145.00	143.50	3	15,733	0.02%
2022/02/11	12.1	150.70	45	150.96	148.00	-32.9	16,225	-0.20%
2022/02/10	10	153.00	12	149.92	150.00	-2	16,909	-0.01%
2022/02/09	5	153.50	5	152.50	152.50	0	17,851	0.00%
2022/02/08	5.1	149.46	7	151.43	152.50	-1.9	18,397	-0.01%
2022/02/07	4	143.50	3	143.67	146.00	1	18,438	0.01%
2022/01/26	1	140.50	0	0.00	137.50	1	18,851	0.01%
2022/01/25	3	140.50	4	141.63	142.00	-1	19,252	-0.01%
2022/01/24	2	138.00	4	136.00	140.00	-2	19,863	-0.01%
2022/01/21	0	0.00	0	141.00	141.00	0	20,164	0.00%
2022/01/20	0	0.00	2	142.50	142.00	-2	20,174	-0.01%
2022/01/17	4	137.00	1	137.50	140.50	3	20,318	0.01%
2022/01/14	5	136.00	2	136.75	138.50	3	20,520	0.01%
2022/01/13	14	141.43	4	140.38	139.50	10	21,100	0.05%
2022/01/12	5	140.00	2	142.00	142.00	3	21,156	0.01%
2022/01/11	7	141.93	12	142.42	141.00	-5	21,319	-0.02%
2022/01/10	5	141.70	12	144.38	149.00	-7	21,764	-0.03%
2022/01/07	25.1	147.12	5	146.80	147.50	20.1	21,736	0.09%
2022/01/06	5	151.00	9	151.78	154.50	-4	21,802	-0.02%
2022/01/05	1	153.50	9	153.72	154.00	-8	22,262	-0.04%
2022/01/04	10	153.10	2	152.50	152.50	8	23,353	0.03%
2022/01/03	8	154.50	5	156.00	156.50	3	24,034	0.01%
2021/12/30	3	153.17	0	0.00	155.50	3	24,047	0.01%
2021/12/29	1	155.50	1	154.00	154.00	0	24,031	0.00%
2021/12/28	5	156.00	0	0.00	156.50	5	24,030	0.02%
2021/12/27	0.1	157.73	0	0.00	155.00	0.1	24,009	0.00%
2021/12/24	5	154.80	0	0.00	156.00	5	23,957	0.02%
2021/12/23	15	155.13	6	156.33	155.00	9	23,949	0.04%
2021/12/22	2	155.75	5.2	157.19	157.00	-3.2	23,896	-0.01%
2021/12/21	5.3	151.95	6	151.83	155.00	-0.7	23,739	0.00%
2021/12/20	2	156.50	5	154.30	153.50	-3	23,512	-0.01%
2021/12/17	4	154.50	4	153.50	154.50	0	23,365	0.00%
2021/12/16	14.1	161.11	29.1	160.45	158.00	-15	23,232	-0.06%
2021/12/15	15	153.97	11	153.14	152.50	4	22,701	0.02%
2021/12/14	10.2	153.86	19	153.66	151.50	-8.8	22,456	-0.04%
2021/12/13	26	159.88	18	159.14	160.00	8	22,105	0.04%
2021/12/10	25.1	150.74	52	149.93	152.50	-26.9	21,555	-0.12%
2021/12/09	21	147.45	43.4	146.03	148.00	-22.4	21,107	-0.11%
2021/12/08	19.4	139.08	16.3	139.75	142.50	3.1	20,581	0.02%
2021/12/07	6.2	133.18	0	0.00	132.50	6.2	20,071	0.03%
2021/12/06	17	134.18	3	134.50	134.50	14	19,908	0.07%
2021/12/03	2	141.50	5	141.70	141.00	-3	19,687	-0.02%
2021/12/02	21	136.48	10	136.50	136.50	11	19,627	0.06%
2021/12/01	3	135.67	9.1	137.46	139.00	-6.1	19,526	-0.03%
2021/11/30	3	138.00	31	136.68	136.00	-28	19,466	-0.14%
2021/11/29	11	130.82	9	130.78	132.00	2	19,444	0.01%
2021/11/26	3	133.66	11	133.27	135.00	-8	19,377	-0.04%
2021/11/25	23	134.48	3	135.67	134.00	20	19,277	0.10%
2021/11/24	0	132.50	2	133.00	134.00	-2	19,241	-0.01%
2021/11/23	10	133.75	5	134.00	134.50	5	19,141	0.03%
2021/11/22	12	137.67	2	138.50	138.00	10	18,983	0.05%
2021/11/19	6	140.58	27.1	141.20	141.00	-21.1	18,878	-0.11%
2021/11/18	20	140.20	3.1	142.40	138.50	16.9	18,774	0.09%
2021/11/17	5	138.10	14	140.89	143.00	-9	18,459	-0.05%
2021/11/16	10	141.20	24	139.88	140.50	-14	18,248	-0.08%
2021/11/15	30.1	137.65	6	139.42	136.00	24.1	17,904	0.13%
2021/11/12	29	135.29	44.1	132.13	135.50	-15.1	17,418	-0.09%
2021/11/11	5.2	137.88	12.2	137.62	137.00	-7	16,805	-0.04%
2021/11/10	23	138.87	44.1	138.95	139.00	-21.1	16,617	-0.13%
2021/11/09	18.2	135.59	5.4	135.78	136.50	12.8	16,104	0.08%
2021/11/08	36.1	129.00	44.4	132.12	133.50	-8.3	15,262	-0.05%
2021/11/05	27	125.72	33.3	125.10	124.00	-6.3	14,409	-0.04%
2021/11/04	16	122.41	5	122.20	121.00	11	13,781	0.08%
2021/11/03	5	121.80	9.2	121.51	123.00	-4.2	13,598	-0.03%
2021/11/02	17	120.44	9.3	119.00	118.50	7.8	13,020	0.06%
2021/11/01	3	119.17	25.6	118.90	119.50	-22.6	12,583	-0.18%
2021/10/29	18	111.67	7.1	111.49	112.50	10.9	11,904	0.09%
2021/10/28	2	108.00	1	107.50	107.50	1	11,594	0.01%
2021/10/27	1	107.00	7	107.00	108.00	-6	11,525	-0.05%
2021/10/26	11	108.23	3.1	106.35	105.50	7.9	11,465	0.07%
2021/10/25	4	105.50	4	103.88	104.00	0	11,395	0.00%
2021/10/22	3	105.33	13	105.12	105.00	-10	11,377	-0.09%
2021/10/21	22.6	112.14	14	108.96	106.50	8.6	11,294	0.08%
2021/10/20	3	109.67	4	110.38	110.00	-1	10,860	-0.01%
2021/10/19	0	0.00	10	109.00	110.00	-10	10,784	-0.09%
2021/10/18	14	109.86	18	110.47	107.00	-4	10,665	-0.04%
2021/10/15	6	106.42	8	106.13	107.00	-2	10,137	-0.02%
2021/10/14	6	104.33	7	105.71	104.50	-1	9,964	-0.01%
2021/10/13	11	105.23	35.1	105.37	107.00	-24.1	9,776	-0.25%
2021/10/12	32	101.89	24.2	104.24	105.00	7.8	9,222	0.08%
2021/10/08	13	97.50	75.2	99.58	100.50	-62.2	8,078	-0.77%
2021/10/07	0	0.00	11.1	91.15	91.80	-11.1	7,290	-0.15%
2021/10/06	0.1	84.20	0	0.00	83.50	0.1	7,296	0.00%
2021/10/05	2	84.25	0	0.00	84.90	2	7,486	0.03%
2021/10/04	2	86.50	5	85.54	84.80	-3	7,591	-0.04%
2021/10/01	4	85.33	1	86.20	86.00	3	7,741	0.04%
2021/09/30	6	86.17	1	87.00	86.80	5	7,810	0.06%
2021/09/29	5	86.82	1	87.40	86.90	4	7,877	0.05%
2021/09/28	3	89.70	1	90.20	89.70	2	7,928	0.03%
2021/09/27	6.1	90.90	0	0.00	90.50	6.1	7,945	0.08%
2021/09/24	2.3	93.32	7	92.80	92.10	-4.7	7,949	-0.06%
2021/09/23	2	92.45	9	92.60	93.00	-7	7,945	-0.09%
2021/09/22	0	0.00	8	91.19	91.00	-8	7,995	-0.10%
2021/09/17	0	0.00	6	90.73	91.10	-6	8,137	-0.07%
2021/09/16	0	0.00	2	90.35	90.90	-2	8,304	-0.02%
2021/09/15	1	88.90	0	0.00	89.00	1	8,329	0.01%
2021/09/13	2	90.90	0	0.00	90.10	2	8,842	0.02%
2021/09/10	2	89.85	2	89.30	90.30	0	9,126	0.00%
2021/09/09	1	89.70	0	0.00	89.90	1	9,546	0.01%
2021/09/08	11.1	88.44	3.1	88.60	87.70	8	9,669	0.08%
2021/09/07	5.1	92.00	3.1	92.73	91.30	2	9,625	0.02%
2021/09/06	2	91.30	2	91.70	90.70	0	9,556	0.00%
2021/09/03	6	89.22	8	89.80	90.20	-2	9,531	-0.02%
2021/09/02	10	90.57	3	90.10	88.80	7	9,559	0.07%
2021/09/01	20	90.63	10	90.12	91.50	10	9,567	0.10%
2021/08/30	3	85.83	3	85.27	85.30	0	9,551	0.00%
2021/08/27	3	86.40	3	85.73	86.30	0	9,540	0.00%
2021/08/25	11	87.03	2	86.85	87.20	9	9,663	0.09%
2021/08/24	8.1	86.55	13	86.98	86.20	-5	9,735	-0.05%
2021/08/23	9	83.31	0	0.00	83.20	9	9,652	0.09%
2021/08/20	7	81.50	5	81.90	81.50	2	9,748	0.02%
2021/08/19	7	83.71	2	84.00	83.10	5	9,724	0.05%
2021/08/18	3	85.90	0	0.00	86.40	3	9,819	0.03%
2021/08/17	3	88.10	1	86.80	85.60	2	10,014	0.02%
2021/08/16	16	88.96	1.1	88.38	88.10	14.9	10,070	0.15%
2021/08/13	0.2	92.80	0	0.00	92.50	0.2	10,272	0.00%
2021/08/12	12	90.79	10	93.25	94.60	2	10,641	0.02%
2021/08/11	9	94.51	31	92.96	92.80	-22	10,843	-0.20%
2021/08/10	7	97.53	0	0.00	97.60	7	11,111	0.06%
2021/08/09	0	0.00	2	100.50	99.10	-2	11,543	-0.02%
2021/08/06	2	97.90	1	97.40	97.90	1	11,848	0.01%
2021/08/05	2	97.30	1	97.40	97.20	1	12,496	0.01%
2021/08/04	1	99.80	0	0.00	99.30	1	12,478	0.01%
2021/08/03	0	0.00	1	98.20	98.50	-1	12,714	-0.01%
2021/07/30	1	99.40	2	100.00	100.00	-1	13,181	-0.01%
2021/07/29	8	98.84	6	98.93	98.80	2	13,315	0.02%
2021/07/28	2	100.25	10	98.75	99.50	-8	13,431	-0.06%
2021/07/27	12	103.96	14	103.43	101.00	-2	13,611	-0.01%
2021/07/26	11.1	101.74	22.4	102.16	101.00	-11.3	13,723	-0.08%
2021/07/23	3	97.66	2	99.00	97.00	1	13,571	0.01%
2021/07/22	2	96.95	3	98.87	97.30	-1	13,652	-0.01%
2021/07/21	17.2	96.49	2	98.70	96.10	15.2	13,730	0.11%
2021/07/20	1.2	99.06	6	99.52	98.90	-4.8	13,774	-0.03%
2021/07/19	2	100.00	11	100.23	100.00	-9	13,920	-0.06%
2021/07/16	5.5	97.42	2	98.05	97.80	3.5	13,929	0.03%
2021/07/15	2	96.70	3	96.37	97.40	-1	13,973	-0.01%
2021/07/14	18.3	96.00	6	95.42	95.30	12.3	14,038	0.09%
2021/07/13	14	97.98	6	99.01	97.20	8	14,178	0.06%
2021/07/12	32.4	98.12	6	97.72	97.60	26.4	14,447	0.18%
2021/07/09	25	101.80	2	101.50	101.00	23	14,393	0.16%
2021/07/08	12.1	105.93	3	106.17	105.50	9.1	14,472	0.06%
2021/07/07	6.1	111.93	9	112.22	113.00	-2.9	14,399	-0.02%
2021/07/06	7	112.21	4	112.38	112.50	3	14,384	0.02%
2021/07/05	7	111.07	5.2	110.79	111.50	1.8	14,430	0.01%
2021/07/02	4	106.88	0	0.00	107.00	4	14,340	0.03%
2021/07/01	8	107.00	1	106.00	107.00	7	14,338	0.05%
2021/06/30	5.2	106.93	0	0.00	107.50	5.2	14,348	0.04%
2021/06/29	3	107.33	0	0.00	106.50	3	14,334	0.02%
2021/06/28	4	107.25	3	107.67	110.00	1	14,388	0.01%
2021/06/25	3.1	108.52	4.2	109.83	108.50	-1.2	14,245	-0.01%
2021/06/24	2	111.50	0	0.00	112.00	2	14,121	0.01%
2021/06/23	2	111.25	4	111.50	110.50	-2	14,188	-0.01%
2021/06/22	10.3	112.18	3	114.67	111.00	7.3	14,126	0.05%
2021/06/21	13.4	119.03	5	119.60	118.00	8.4	13,793	0.06%
2021/06/18	14.2	122.30	24	123.17	125.00	-9.8	13,541	-0.07%
2021/06/17	2	114.50	2	115.25	116.00	0	13,286	0.00%
2021/06/16	2	112.25	1	111.50	112.00	1	13,203	0.01%
2021/06/15	1	112.00	0	0.00	112.50	1	13,380	0.01%
2021/06/11	0	0.00	0.1	111.50	111.00	-0.1	13,419	0.00%
2021/06/10	1	113.50	1	113.00	114.00	0	13,623	0.00%
2021/06/09	14.2	114.23	6	114.25	113.50	8.2	13,743	0.06%
2021/06/08	7	112.71	3	113.33	110.50	4	13,739	0.03%
2021/06/07	7	109.50	1	109.50	111.50	6	13,982	0.04%
2021/06/04	0.6	113.50	6	112.50	112.00	-5.4	14,326	-0.04%
2021/06/03	3	111.00	20	113.50	114.00	-17	14,526	-0.12%
2021/06/02	3.4	112.71	7	112.00	110.00	-3.6	14,698	-0.02%
2021/06/01	9	114.72	15.2	114.47	113.50	-6.2	14,626	-0.04%
2021/05/31	23	109.09	1.3	109.00	110.00	21.8	14,522	0.15%
2021/05/28	8	108.50	5	108.00	108.00	3	14,490	0.02%
2021/05/27	3	103.33	6.3	105.05	105.00	-3.3	14,401	-0.02%
2021/05/26	13.1	103.62	9	103.56	103.00	4.1	14,398	0.03%
2021/05/25	8	101.94	12	105.16	106.00	-4	14,306	-0.03%
2021/05/24	8	97.36	19	97.16	99.10	-11	14,150	-0.08%
2021/05/21	18.1	98.38	10	101.66	99.60	8.1	14,500	0.06%
2021/05/20	26.3	102.62	4	102.75	102.00	22.3	14,231	0.16%
2021/05/19	13.1	114.68	10.2	112.99	113.00	2.9	13,924	0.02%
2021/05/18	15.1	111.82	25	112.60	115.00	-9.9	13,880	-0.07%
2021/05/17	21.1	104.72	19	106.79	106.50	2.1	13,825	0.02%
2021/05/14	10	104.10	13.2	103.55	100.00	-3.2	13,398	-0.02%
2021/05/13	45.2	96.39	26	98.06	97.20	19.2	13,010	0.15%
2021/05/12	3.3	104.00	0	0.00	104.00	3.3	12,347	0.03%
2021/05/11	14	117.82	2	115.50	115.50	12	12,296	0.10%
2021/05/10	6	126.50	11.3	128.53	128.00	-5.3	12,100	-0.04%
2021/05/06	19	122.32	32	120.81	120.00	-13	11,685	-0.11%
2021/05/05	4	124.63	2	126.00	123.50	2	11,554	0.02%
2021/05/04	22	123.91	43	123.55	121.50	-21	11,406	-0.18%
2021/05/03	13	132.62	140	130.04	125.00	-127	11,245	-1.13%	大賣/鉅額交易
2021/04/29	2	120.00	46	122.83	123.00	-44	11,012	-0.40%
2021/04/28	42	121.05	2	121.00	120.50	40	10,953	0.37%
2021/04/27	124	117.94	4	118.25	119.00	120	10,947	1.10%	大買/鉅額交易
2021/04/26	4	114.00	8	115.50	117.00	-4	10,762	-0.04%
2021/04/23	1	106.50	2.1	109.26	111.00	-1.1	10,613	-0.01%
2021/04/22	8	104.63	0	0.00	104.00	8	10,485	0.08%
2021/04/21	2	108.50	3	107.17	106.50	-1	10,433	-0.01%
2021/04/20	10	107.50	1	109.00	108.00	9	10,536	0.09%
2021/04/19	10	108.50	3	108.33	110.00	7	10,499	0.07%
2021/04/16	14	114.46	14.4	115.97	115.50	-0.4	10,319	0.00%
2021/04/15	4	107.75	4	108.88	108.00	0	10,045	0.00%
2021/04/14	7	104.57	7	104.86	107.50	0	9,963	0.00%
2021/04/13	5	103.20	0	104.50	101.50	5	9,837	0.05%
2021/04/12	9	104.72	10	105.85	104.00	-1	9,844	-0.01%
2021/04/09	3	101.83	15.8	101.55	102.00	-12.8	9,781	-0.13%
2021/04/08	2.1	99.36	0	0.00	98.80	2.1	9,660	0.02%
2021/04/07	2	101.00	0	0.00	100.50	2	9,626	0.02%
2021/04/06	5	99.00	5	99.76	99.60	0	9,614	0.00%
2021/03/31	2	99.55	5.1	98.69	99.80	-3.1	9,513	-0.03%
2021/03/30	11	97.18	2	97.65	96.80	9	9,388	0.10%
2021/03/29	14.1	97.57	2	98.10	97.50	12.1	9,386	0.13%
2021/03/26	0	0.00	2.1	96.72	97.30	-2.1	9,390	-0.02%
2021/03/24	0.1	96.20	0	0.00	95.80	0.1	9,397	0.00%
2021/03/23	1	96.00	2.2	96.60	96.70	-1.2	9,391	-0.01%
2021/03/22	4	97.68	2	97.95	97.10	2	9,377	0.02%
2021/03/19	1	96.50	4	96.33	96.80	-3	9,286	-0.03%
2021/03/18	39	95.62	8.7	96.37	96.20	30.3	9,267	0.33%
2021/03/17	7.1	94.33	0	0.00	93.70	7.1	9,111	0.08%
2021/03/16	8	94.11	8	95.18	95.50	0	9,134	0.00%
2021/03/15	22	93.37	16	94.70	94.70	6	9,070	0.07%
2021/03/12	4	94.35	15	93.48	93.50	-11	9,105	-0.12%
2021/03/11	56	94.06	42	95.77	95.80	14	9,014	0.16%
2021/03/10	55	90.20	64	92.28	92.40	-9	8,729	-0.10%
2021/03/09	20	88.70	31	89.96	90.60	-11	8,454	-0.13%
2021/03/08	14.1	88.01	15	88.03	87.40	-0.9	8,222	-0.01%
2021/03/05	1	84.30	2	84.50	85.40	-1	8,024	-0.01%
2021/03/04	1	84.40	13	85.11	85.00	-12	8,003	-0.15%
2021/03/03	8	84.38	3	85.70	84.60	5	8,022	0.06%
2021/03/02	8	87.69	3	85.60	85.30	5	7,980	0.06%
2021/02/26	16	88.34	0	0.00	87.00	16	7,937	0.20%
2021/02/25	1	87.60	6	89.40	88.00	-5	7,912	-0.06%
2021/02/24	20.2	89.27	14	89.79	88.20	6.2	8,013	0.08%
2021/02/23	16	90.53	41.7	90.57	90.20	-25.7	8,056	-0.32%
2021/02/22	4	86.85	130	86.92	87.80	-126	7,612	-1.66%	大賣/鉅額交易
2021/02/19	2	84.25	2	84.35	85.00	0	7,414	0.00%
2021/02/18	6	84.23	10	84.99	85.30	-4	7,308	-0.05%
2021/02/17	22	83.71	424	84.43	85.10	-402	7,090	-5.67%	大賣/鉅額交易
2021/02/05	1	78.60	174	78.92	79.10	-173	6,712	-2.58%	大賣/鉅額交易
2021/02/04	2	77.95	3	78.20	77.00	-1	6,653	-0.02%
2021/02/03	0	0.00	2	78.75	78.70	-2	6,657	-0.03%
2021/02/02	1	78.10	3	78.27	78.10	-2	6,707	-0.03%
2021/02/01	55	77.81	1	76.70	77.20	54	6,705	0.81%
2021/01/29	241	79.34	1	79.60	78.90	240	6,681	3.59%	大買/鉅額交易
2021/01/28	1	79.20	1	81.00	78.90	0	6,647	0.00%
2021/01/27	0	0.00	2	81.00	80.20	-2	6,585	-0.03%
2021/01/26	1	79.80	4	80.20	79.60	-3	6,558	-0.05%
2021/01/25	4	79.13	110	80.47	80.60	-106	6,531	-1.62%	大賣/鉅額交易
2021/01/22	68	77.15	9	77.37	78.60	59	6,476	0.91%
2021/01/21	7	75.37	159	75.98	76.10	-152	6,645	-2.29%	大賣/鉅額交易
2021/01/20	11	77.05	2	77.25	76.00	9	7,126	0.13%
2021/01/15	135	79.84	4	80.38	79.90	131	6,970	1.88%	大買/鉅額交易
2021/01/14	4	80.88	3.1	80.87	80.60	0.9	6,955	0.01%
2021/01/13	311.2	80.93	11.3	80.93	81.30	299.9	6,921	4.33%	大買/鉅額交易
2021/01/12	2	78.85	9	79.94	79.00	-7	6,807	-0.10%
2021/01/11	1.1	78.03	2	78.35	79.20	-0.9	6,749	-0.01%
2021/01/08	24.1	78.07	34	78.56	79.10	-9.9	6,695	-0.15%
2021/01/07	16	77.12	0	0.00	78.20	16	6,626	0.24%
2021/01/06	5	77.82	2.1	77.61	77.80	2.9	6,613	0.04%
2021/01/05	10.1	78.81	8	79.11	78.90	2.1	6,566	0.03%
2021/01/04	17	78.27	42	78.46	78.50	-25	6,500	-0.38%
2020/12/31	2	78.25	1	78.30	77.80	1	6,519	0.02%
2020/12/30	0	0.00	1	77.40	77.90	-1	6,474	-0.02%
2020/12/29	4	77.30	3	77.67	77.30	1	6,531	0.02%
2020/12/28	1	77.70	0	0.00	77.60	1	6,546	0.02%
2020/12/25	3	76.53	0	0.00	76.60	3	6,659	0.05%
2020/12/24	1	77.30	1	76.60	76.20	0	6,847	0.00%
2020/12/23	1	76.30	1	76.90	76.30	0	6,908	0.00%
2020/12/22	3	77.46	1	77.60	76.60	2	7,019	0.03%
2020/12/21	160	79.17	0	0.00	78.50	160	7,021	2.28%	大買/鉅額交易
2020/12/18	31.1	80.70	2	81.25	80.40	29.1	6,925	0.42%
2020/12/17	4	79.55	4	79.58	79.60	0	6,819	0.00%
2020/12/16	4	78.43	8.4	78.57	78.80	-4.4	6,773	-0.07%
2020/12/15	1	77.90	1.1	78.45	77.60	-0.1	6,734	0.00%
2020/12/14	1	77.80	0	0.00	77.10	1	6,662	0.02%
2020/12/11	7	77.06	242.1	76.41	76.90	-235.1	6,681	-3.52%	大賣/鉅額交易
2020/12/10	9	78.84	6	79.07	78.30	3	6,647	0.05%
2020/12/09	13	79.71	5	79.52	80.00	8	6,642	0.12%
2020/12/08	7	82.70	2.2	83.34	81.80	4.8	6,544	0.07%
2020/12/07	3	80.20	13.2	80.39	81.10	-10.2	6,359	-0.16%
2020/12/04	8	79.71	2	79.85	80.10	6	6,429	0.09%
2020/12/03	93	80.52	6	80.77	80.60	87	6,484	1.34%
2020/12/02	4	79.13	0	0.00	78.90	4	6,501	0.06%
2020/12/01	1	78.80	1	79.50	78.80	0	6,622	0.00%
2020/11/30	9	79.12	0	0.00	78.50	9	6,923	0.13%
2020/11/27	5	79.14	0	0.00	79.50	5	7,176	0.07%
2020/11/26	1	77.60	2	77.85	78.40	-1	7,174	-0.01%
2020/11/25	0	0.00	7	78.26	78.50	-7	7,231	-0.10%
2020/11/24	8	79.46	8	79.10	78.10	0	7,298	0.00%
2020/11/23	1	79.40	4	80.45	79.90	-3	7,265	-0.04%
2020/11/20	153	79.65	15	77.99	79.50	138	7,224	1.91%	大買/鉅額交易
2020/11/19	7	76.06	3	76.27	75.60	4	7,241	0.06%
2020/11/18	4	75.18	2	75.85	75.10	2	7,279	0.03%
2020/11/17	0.1	74.90	1	74.50	74.70	-0.9	7,387	-0.01%
2020/11/16	1	74.10	1	74.40	73.90	0	7,636	0.00%
2020/11/13	0	0.00	1	73.50	73.60	-1	7,980	-0.01%
2020/11/12	0	0.00	1	73.40	73.00	-1	8,477	-0.01%
2020/11/11	1	73.30	201	72.23	73.10	-200	8,871	-2.25%	大賣/鉅額交易
2020/11/10	1	72.30	1	74.00	72.60	0	9,046	0.00%
2020/11/09	0	0.00	1	73.30	73.80	-1	9,208	-0.01%
2020/11/06	0	0.00	2	73.10	72.70	-2	9,255	-0.02%
2020/11/05	2	72.50	1	72.41	72.00	1	9,277	0.01%
2020/11/03	1	71.50	2.5	71.94	71.60	-1.5	9,392	-0.02%
2020/10/30	5	71.56	2	71.70	71.80	3	9,541	0.03%
2020/10/29	9	71.34	2	70.80	71.30	7	9,498	0.07%
2020/10/28	28.2	74.64	5	73.38	71.90	23.2	9,376	0.25%
2020/10/27	2.1	79.56	3	79.63	79.80	-1	8,963	-0.01%
2020/10/26	0	0.00	5	80.00	79.90	-5	9,037	-0.06%
2020/10/23	1	79.20	0	0.00	79.10	1	9,172	0.01%
2020/10/21	5	79.66	1	79.20	78.70	4	9,496	0.04%
2020/10/20	2	79.40	1	79.50	79.40	1	10,003	0.01%
2020/10/19	0	0.00	2	77.70	77.90	-2	10,231	-0.02%
2020/10/15	1	77.70	0.5	77.60	77.50	0.5	10,417	0.00%
2020/10/14	2	78.70	7	78.57	79.00	-5	10,478	-0.05%
2020/10/13	1	76.80	0	0.00	76.50	1	10,481	0.01%
2020/10/08	1	77.60	2	77.55	77.20	-1	10,629	-0.01%
2020/10/06	7	76.71	4	76.55	76.70	3	11,080	0.03%
2020/09/30	5	75.54	4	75.50	75.50	1	11,254	0.01%
2020/09/29	6	76.07	4	77.63	76.30	2	11,275	0.02%
2020/09/28	0	0.00	4	79.23	80.60	-4	11,179	-0.04%
2020/09/25	2	74.90	6	75.67	75.40	-4	11,178	-0.04%
2020/09/24	2	78.80	0	0.00	77.60	2	11,240	0.02%
2020/09/23	0	0.00	1	82.00	81.10	-1	11,329	-0.01%
2020/09/22	1	81.00	3	81.00	80.80	-2	11,511	-0.02%
2020/09/21	2	82.40	2	82.40	82.10	0	11,596	0.00%
2020/09/17	0	0.00	2	81.20	81.30	-2	11,768	-0.02%
2020/09/16	1	80.90	0	0.00	80.90	1	11,997	0.01%
2020/09/15	5	81.50	5	81.20	81.30	0	12,148	0.00%
2020/09/14	5	80.74	1	81.30	80.60	4	12,192	0.03%
2020/09/11	2	78.50	2	78.25	79.20	0	12,108	0.00%
2020/09/10	1	80.00	1	78.20	77.60	0	12,109	0.00%
2020/09/09	2	79.00	2	77.90	79.10	0	12,167	0.00%
2020/09/08	5	78.32	3	78.53	77.60	2	12,117	0.02%
2020/09/07	4	80.68	5	80.18	79.10	-1	12,086	-0.01%
2020/09/04	6	82.63	0	0.00	82.80	6	12,063	0.05%
2020/09/03	220	85.06	19	84.51	85.10	201	12,021	1.67%	大買/鉅額交易
2020/09/02	14	83.62	6.3	84.01	82.60	7.7	11,870	0.06%
2020/09/01	1	86.00	13	86.72	85.70	-12	12,056	-0.10%
2020/08/31	4	86.45	2	86.75	84.90	2	12,498	0.02%
2020/08/28	20	86.65	201	86.40	86.20	-181	12,528	-1.44%	大賣/鉅額交易
2020/08/27	13	88.82	18	89.33	89.70	-5	12,491	-0.04%
2020/08/26	3	89.23	9	88.90	88.30	-6	12,498	-0.05%
2020/08/25	4	88.70	12	89.53	91.50	-8	12,417	-0.06%
2020/08/24	0	0.00	2	85.55	86.60	-2	12,271	-0.02%
2020/08/21	11	85.45	6	85.75	85.30	5	12,308	0.04%
2020/08/20	9	86.97	6	85.15	83.50	3	12,342	0.02%
2020/08/19	47	91.23	36	89.92	88.80	11	12,143	0.09%
2020/08/18	212	91.07	15	91.40	91.40	197	11,859	1.66%	大買/鉅額交易
2020/08/17	20	88.53	16	89.02	86.50	4	11,437	0.03%
2020/08/14	4	85.28	3	84.97	85.50	1	11,215	0.01%
2020/08/13	9	81.78	10	81.14	84.00	-1	11,144	-0.01%
2020/08/12	3	81.27	2	80.60	79.90	1	11,150	0.01%
2020/08/11	0	0.00	1	81.60	82.00	-1	11,431	-0.01%
2020/08/10	5	80.70	6	80.93	80.10	-1	11,944	-0.01%
2020/08/07	6	83.38	5	82.84	82.40	1	12,239	0.01%
2020/08/06	7	83.24	6	83.42	82.50	1	12,885	0.01%
2020/08/05	2	85.15	1	85.70	85.50	1	13,069	0.01%
2020/08/03	0	0.00	1	83.00	82.50	-1	13,113	-0.01%
2020/07/31	0	0.00	1	84.70	84.00	-1	13,029	-0.01%
2020/07/30	2	85.55	20	85.48	86.50	-18	12,979	-0.14%
2020/07/29	14	84.72	10	85.40	83.60	4	12,920	0.03%
2020/07/28	1	86.00	2	85.00	84.40	-1	12,794	-0.01%
2020/07/27	9	83.28	277	84.30	84.70	-268	12,699	-2.11%	大賣/鉅額交易
2020/07/24	54	83.01	80	83.47	82.40	-26	12,506	-0.21%
2020/07/23	2	78.50	10	77.14	78.70	-8	12,017	-0.07%
2020/07/22	0	0.00	7	74.99	75.30	-7	11,727	-0.06%
2020/07/21	97	74.63	6	75.43	74.40	91	11,633	0.78%
2020/07/20	14	73.00	11	73.20	73.90	3	11,496	0.03%
2020/07/17	2	73.10	4	73.50	73.20	-2	11,448	-0.02%
2020/07/16	4	71.90	2	73.40	72.10	2	11,417	0.02%
2020/07/15	6	71.83	2	72.30	72.00	4	11,392	0.04%
2020/07/14	1.3	73.52	8	73.84	73.70	-6.7	11,340	-0.06%
2020/07/13	176	76.61	4	73.68	72.10	172	11,228	1.53%	大買/鉅額交易
2020/07/10	7.2	70.69	12	71.98	72.00	-4.8	11,055	-0.04%
2020/07/09	3	70.63	10	70.74	70.80	-7	11,008	-0.06%
2020/07/08	16	70.99	10	72.17	71.40	6	10,907	0.06%
2020/07/07	6	70.60	2	70.35	70.50	4	10,759	0.04%
2020/07/06	3	70.87	7	71.77	71.70	-4	10,716	-0.04%
2020/07/03	13	70.47	9	70.88	70.30	4	10,669	0.04%
2020/07/02	6	67.28	6	68.27	69.30	0	10,545	0.00%
2020/07/01	4	67.25	14	68.34	68.10	-10	10,512	-0.10%
2020/06/30	7	65.51	18	65.54	65.50	-11	10,615	-0.10%
2020/06/29	3	64.83	4	65.75	66.00	-1	10,749	-0.01%
2020/06/24	4	65.73	14	66.01	65.40	-10	10,793	-0.09%
2020/06/23	0	0.00	8	65.54	66.90	-8	10,835	-0.07%
2020/06/22	3	64.70	205	65.44	65.10	-202	10,675	-1.89%	大賣/鉅額交易
2020/06/19	11	63.79	1	63.00	63.00	10	10,546	0.09%
2020/06/18	1	64.10	7	64.34	64.80	-6	10,482	-0.06%
2020/06/17	7	64.40	3	65.40	64.50	4	10,439	0.04%
2020/06/16	6	64.32	3	64.13	64.90	3	10,415	0.03%
2020/06/15	5	63.66	1	63.00	62.30	4	10,383	0.04%
2020/06/12	60	60.36	51	61.97	63.00	9	10,376	0.09%
2020/06/11	104	62.72	6	62.38	61.70	98	10,349	0.95%	大買/
2020/06/10	100	63.25	0	0.00	63.60	100	10,243	0.98%
2020/06/09	9	64.46	11	63.47	63.50	-2	10,246	-0.02%
2020/06/08	22	67.51	14	66.82	64.30	8	10,178	0.08%
2020/06/05	12	66.80	220	67.08	69.10	-208	9,742	-2.13%	大賣/鉅額交易
2020/06/04	9	62.70	10	62.80	62.90	-1	9,343	-0.01%
2020/06/03	1	62.10	5	62.04	62.40	-4	9,305	-0.04%
2020/06/02	2	61.00	1	61.80	61.80	1	9,274	0.01%
2020/05/29	8	59.60	3	59.27	59.00	5	9,246	0.05%
2020/05/28	63	60.00	7	59.97	59.60	56	9,175	0.61%
2020/05/27	7	62.86	11	61.64	61.30	-4	9,125	-0.04%
2020/05/26	4	62.83	2.1	63.11	63.50	1.9	9,047	0.02%
2020/05/25	9	62.74	12	62.63	63.10	-3	9,010	-0.03%
2020/05/22	8	62.64	1	61.50	61.40	7	8,966	0.08%
2020/05/21	46	63.32	9	63.40	63.50	37	8,986	0.41%
2020/05/20	101	62.45	4	62.55	62.60	97	9,153	1.06%	大買/
2020/05/19	9	63.17	7	63.39	62.60	2	9,248	0.02%
2020/05/18	6	61.97	9	61.81	62.00	-3	9,321	-0.03%
2020/05/15	6.1	61.12	27	61.96	62.40	-20.9	9,073	-0.23%
2020/05/14	9	60.11	15	59.23	58.90	-6	8,670	-0.07%
2020/05/13	40	58.74	50	59.27	59.50	-10	8,548	-0.12%
2020/05/12	26	54.02	35	54.17	55.80	-9	8,300	-0.11%
2020/05/11	3	52.97	16	53.34	53.10	-13	8,239	-0.16%
2020/05/08	13	52.04	7	52.10	52.00	6	8,525	0.07%
2020/05/07	2	50.75	2	50.85	51.20	0	8,832	0.00%
2020/05/06	8	50.44	10	51.10	50.30	-2	8,852	-0.02%
2020/05/05	0	0.00	1	51.10	51.10	-1	8,853	-0.01%
2020/04/30	11	51.86	2	51.95	52.00	9	8,884	0.10%
2020/04/29	4	51.55	0	0.00	51.80	4	8,872	0.05%
2020/04/28	13	52.72	2	52.05	52.20	11	8,850	0.12%
2020/04/27	0	0.00	5	52.82	52.90	-5	8,901	-0.06%
2020/04/23	11	51.91	5	51.82	52.40	6	9,098	0.07%
2020/04/22	3	51.23	9	51.18	51.70	-6	9,145	-0.07%
2020/04/21	4	52.90	1	52.70	52.10	3	9,078	0.03%
2020/04/20	1	54.50	10	54.20	54.50	-9	9,017	-0.10%
2020/04/17	8	54.30	8	54.70	53.20	0	8,961	0.00%
2020/04/16	12	53.88	55	53.99	54.00	-43	8,864	-0.49%
2020/04/15	5	53.06	5	53.36	54.00	0	8,778	0.00%
2020/04/14	1	51.80	4	52.35	53.00	-3	8,667	-0.03%
2020/04/13	3	51.20	0	50.50	50.50	3	8,559	0.04%
2020/04/10	3	50.30	0	0.00	50.90	3	8,574	0.03%
2020/04/09	1	50.80	0	0.00	50.50	1	8,580	0.01%
2020/04/08	2	51.15	1	51.00	51.20	1	8,555	0.01%
2020/04/07	2	51.80	4	52.43	51.70	-2	8,548	-0.02%
2020/04/06	2	52.20	3	52.27	52.40	-1	8,511	-0.01%
2020/04/01	24	52.85	4	52.43	52.50	20	8,404	0.24%
2020/03/31	2	50.33	12	49.68	51.00	-10	8,180	-0.12%
2020/03/30	5	46.99	2	47.10	46.85	3	7,938	0.04%
2020/03/27	4	47.38	43	46.71	46.85	-39	7,876	-0.50%
2020/03/26	9	43.54	6	44.06	44.20	3	7,753	0.04%
2020/03/25	0	0.00	8	43.36	43.60	-8	7,689	-0.10%
2020/03/24	2	39.80	0	0.00	39.65	2	7,664	0.03%
2020/03/23	4	38.46	6	39.03	38.25	-2	7,848	-0.03%
2020/03/20	3	40.30	0	0.00	40.50	3	7,849	0.04%
2020/03/19	1	38.55	2	38.03	38.15	-1	7,824	-0.01%
2020/03/18	3	41.73	10	40.15	40.00	-7	7,764	-0.09%
2020/03/17	1	43.80	0	0.00	42.60	1	7,660	0.01%
2020/03/16	0	0.00	1	45.15	43.75	-1	7,611	-0.01%
2020/03/13	4	43.45	11	43.58	45.00	-7	7,560	-0.09%
2020/03/12	1	46.80	0	0.00	47.55	1	7,448	0.01%
2020/03/10	6	48.99	0	0.00	49.60	6	7,263	0.08%
2020/03/09	2	51.10	7	51.09	50.10	-5	7,117	-0.07%
2020/03/06	2	52.70	0	0.00	52.60	2	7,020	0.03%
2020/03/05	1	52.70	0	0.00	52.60	1	6,992	0.01%
2020/03/04	0	0.00	3	51.30	51.90	-3	6,967	-0.04%
2020/03/03	2	52.70	0	0.00	52.60	2	6,897	0.03%
2020/03/02	1	52.50	2	51.15	52.20	-1	6,841	-0.01%
2020/02/27	3	53.10	14.3	52.42	52.10	-11.3	6,759	-0.17%
2020/02/26	0	0.00	11.2	54.28	53.90	-11.2	6,686	-0.17%
2020/02/25	3	54.70	0.1	54.50	54.40	2.9	6,672	0.04%
2020/02/24	2	54.90	0	0.00	55.30	2	6,702	0.03%
2020/02/21	44	55.89	16	55.32	54.90	28	6,633	0.42%
2020/02/20	30	57.14	19	57.33	58.00	11	6,321	0.17%
2020/02/19	11	58.83	20	59.88	57.70	-9	6,154	-0.15%
2020/02/18	10	59.00	51	58.22	58.30	-41	6,006	-0.68%
2020/02/17	9	58.80	8	59.28	58.70	1	5,922	0.02%
2020/02/14	21.1	58.65	4	58.55	58.90	17.1	5,789	0.30%
2020/02/13	13.1	58.04	58	58.06	59.00	-44.9	5,527	-0.81%
2020/02/12	58	56.57	5	56.22	56.00	53	5,085	1.04%
2020/02/11	24.1	55.41	15	55.36	55.80	9.1	4,882	0.19%
2020/02/10	6	52.70	23	53.32	54.30	-17	4,523	-0.38%
2020/02/07	1	52.50	2	52.30	51.90	-1	4,220	-0.02%
2020/02/06	5	52.16	1	52.00	52.20	4	4,323	0.09%
2020/02/04	1	51.10	1	51.10	50.90	0	4,316	0.00%
2020/02/03	2	50.50	1	50.90	51.10	1	4,300	0.02%
2020/01/31	5	51.30	11	51.11	51.20	-6	4,330	-0.14%
2020/01/30	4	50.70	6	50.19	50.80	-2	4,358	-0.05%
2020/01/20	0	0.00	18	52.27	52.20	-18	4,395	-0.41%
2020/01/17	15	51.83	7	51.89	51.90	8	4,311	0.19%
2020/01/16	15	51.20	4	51.28	51.20	11	4,218	0.26%
2020/01/15	1	50.60	0	0.00	50.40	1	4,204	0.02%
2020/01/14	0	0.00	3	50.50	50.60	-3	4,289	-0.07%
2020/01/13	0	0.00	1	50.70	50.60	-1	4,324	-0.02%
2020/01/10	0	0.00	2	50.90	50.40	-2	4,370	-0.05%
2020/01/09	0	0.00	3	50.30	50.20	-3	4,397	-0.07%
2020/01/08	2	50.30	6	50.12	50.30	-4	4,419	-0.09%
2020/01/07	5	49.72	0	0.00	49.60	5	4,413	0.11%
2020/01/06	2	49.55	1	49.65	50.00	1	4,421	0.02%
2020/01/03	2	50.40	2	50.35	50.20	0	4,428	0.00%
2020/01/02	6	50.10	2	50.10	50.00	4	4,433	0.09%
2019/12/31	9	49.77	1	49.75	49.70	8	4,409	0.18%
2019/12/30	1	50.30	0	0.00	50.10	1	4,382	0.02%
2019/12/27	2	50.55	6	50.50	50.50	-4	4,349	-0.09%
2019/12/26	8	50.76	5	50.82	50.70	3	4,383	0.07%
2019/12/25	2	51.40	0	0.00	51.50	2	4,386	0.05%
2019/12/24	7	50.93	0	0.00	50.80	7	4,499	0.16%
2019/12/23	4	51.28	0	0.00	50.90	4	4,519	0.09%
2019/12/20	4	52.23	2	52.40	52.00	2	4,684	0.04%
2019/12/19	4	52.70	10	52.66	52.40	-6	4,869	-0.12%
2019/12/18	9	52.51	40	52.72	52.70	-31	4,889	-0.63%
2019/12/17	4	51.25	0	0.00	51.40	4	4,738	0.08%
2019/12/16	1	50.80	8	51.30	51.20	-7	4,757	-0.15%
2019/12/13	6	51.35	3	51.50	51.10	3	4,738	0.06%
2019/12/12	2	51.10	5	51.00	50.80	-3	4,715	-0.06%
2019/12/11	2	50.95	0	0.00	50.80	2	4,746	0.04%
2019/12/10	1	50.60	0	0.00	50.90	1	4,764	0.02%
2019/12/09	4	50.75	0	0.00	50.70	4	4,863	0.08%
2019/12/05	2	50.45	0	0.00	50.50	2	5,072	0.04%
2019/12/04	1	50.40	0	0.00	50.40	1	5,144	0.02%
2019/12/02	1	50.80	0	0.00	50.70	1	5,346	0.02%
2019/11/29	0	0.00	1	50.30	50.30	-1	5,368	-0.02%
2019/11/28	3	51.03	0	0.00	50.80	3	5,511	0.05%
2019/11/27	1	51.40	0	0.00	51.30	1	5,545	0.02%
2019/11/26	1	51.20	0	0.00	51.40	1	5,572	0.02%
2019/11/25	3	51.50	0	0.00	51.40	3	5,592	0.05%
2019/11/22	2	51.60	3	52.00	52.00	-1	5,657	-0.02%
2019/11/21	0	0.00	8	52.08	51.80	-8	5,816	-0.14%
2019/11/20	2	50.85	1	51.30	51.10	1	5,795	0.02%
2019/11/19	0	0.00	1	50.90	50.80	-1	5,872	-0.02%
2019/11/18	0	0.00	2	49.95	50.40	-2	6,032	-0.03%
2019/11/15	4	49.31	2	49.13	49.05	2	6,428	0.03%
2019/11/14	2	49.58	2	49.25	49.40	0	6,653	0.00%
2019/11/13	6	50.34	2	50.80	49.95	4	6,828	0.06%
2019/11/12	8	51.34	0	0.00	51.30	8	6,907	0.12%
2019/11/11	0	0.00	3	51.37	51.30	-3	7,085	-0.04%
2019/11/08	5	51.24	0	0.00	51.20	5	7,213	0.07%
2019/11/07	1	51.70	1	51.40	51.10	0	7,432	0.00%
2019/11/06	2	51.95	1	52.00	51.90	1	7,483	0.01%
2019/11/05	5	52.96	219	52.66	52.60	-214	7,449	-2.87%	大賣/鉅額交易
2019/11/04	8	51.56	317	52.20	52.30	-309	7,357	-4.20%	大賣/鉅額交易
2019/10/31	1	51.10	0	0.00	50.90	1	7,342	0.01%
2019/10/30	2	50.95	1	52.50	50.70	1	7,389	0.01%
2019/10/29	2	51.45	30	52.20	51.50	-28	7,347	-0.38%
2019/10/28	4	51.58	70	51.81	51.50	-66	7,324	-0.90%
2019/10/23	2	50.08	2	50.20	49.80	0	7,276	0.00%
2019/10/22	4	49.65	3	50.00	50.00	1	7,270	0.01%
2019/10/21	0	0.00	2	49.50	49.30	-2	7,251	-0.03%
2019/10/18	2	49.10	0	0.00	49.00	2	7,237	0.03%
2019/10/17	2	49.08	0	0.00	49.30	2	7,309	0.03%
2019/10/14	1	49.75	0	0.00	49.75	1	7,402	0.01%
2019/10/09	0	0.00	1	49.60	49.35	-1	7,571	-0.01%
2019/10/08	1	49.75	4	49.78	49.70	-3	7,693	-0.04%
2019/10/07	0	0.00	2	50.20	50.20	-2	7,754	-0.03%
2019/10/03	3	49.48	0	0.00	50.20	3	7,897	0.04%
2019/10/02	2	50.30	0	0.00	50.10	2	7,934	0.03%
2019/10/01	5	49.09	1	49.15	49.45	4	7,976	0.05%
2019/09/27	125	49.80	2	49.65	49.65	123	8,032	1.53%	大買/鉅額交易
2019/09/26	2	51.45	1	51.40	51.10	1	8,010	0.01%
2019/09/25	17	52.81	6	52.87	51.80	11	8,066	0.14%
2019/09/24	4	53.30	14	53.49	53.90	-10	7,979	-0.13%
2019/09/23	2	51.75	0	0.00	52.30	2	7,952	0.03%
2019/09/20	5	51.38	0	0.00	51.10	5	8,281	0.06%
2019/09/19	4	51.03	0	0.00	50.90	4	8,405	0.05%
2019/09/18	3	51.07	0	0.00	51.10	3	8,555	0.04%
2019/09/17	3	51.37	1	51.30	51.20	2	8,635	0.02%
2019/09/16	11	51.98	0	0.00	51.70	11	8,714	0.13%
2019/09/12	1	52.30	0	0.00	52.70	1	8,734	0.01%
2019/09/11	8	52.94	51	53.98	52.30	-43	8,823	-0.49%
2019/09/10	4	53.23	7	52.91	53.30	-3	8,828	-0.03%
2019/09/09	9	53.60	72.5	53.80	53.30	-63.5	8,780	-0.72%
2019/09/06	23	52.64	5	52.40	52.40	18	8,627	0.21%
2019/09/05	5	52.04	53	52.78	52.40	-48	8,571	-0.56%
2019/09/04	11	50.79	0	0.00	50.70	11	8,444	0.13%
2019/09/02	153	50.89	1	52.10	51.40	152	8,407	1.81%	大買/鉅額交易
2019/08/30	210	52.50	1	52.40	52.80	209	8,226	2.54%	大買/鉅額交易
2019/08/27	53	52.56	0	0.00	52.20	53	8,115	0.65%
2019/08/26	0	0.00	2	53.05	52.70	-2	8,061	-0.02%
2019/08/23	1	53.00	3	53.00	53.00	-2	7,872	-0.03%
2019/08/22	50	52.50	13	53.28	53.30	37	7,829	0.47%
2019/08/21	105	53.25	5	53.74	53.10	100	7,731	1.29%	大買/
2019/08/20	106	52.82	8	52.53	52.80	98	7,524	1.30%	大買/
2019/08/19	6	50.67	16	50.89	50.80	-10	7,070	-0.14%
2019/08/16	12	48.49	23	48.22	49.60	-11	6,718	-0.16%
2019/08/15	8	46.43	11	46.92	46.30	-3	6,506	-0.05%
2019/08/14	12	48.62	11	49.54	48.20	1	6,395	0.02%
2019/08/13	11	49.20	18	49.62	49.40	-7	6,243	-0.11%
2019/08/12	10	48.24	10	49.53	49.45	0	6,127	0.00%
2019/08/08	8	47.00	7	46.85	46.80	1	5,960	0.02%
2019/08/07	3	45.92	2	45.95	46.20	1	5,917	0.02%
2019/08/06	8	45.05	5	45.25	46.50	3	5,914	0.05%
2019/08/02	2	45.48	5	45.54	45.20	-3	5,864	-0.05%
2019/08/01	8	45.94	0	0.00	45.55	8	5,812	0.14%
2019/07/31	6	46.75	0	0.00	46.80	6	5,744	0.10%
2019/07/30	2	47.75	0	0.00	47.30	2	5,716	0.03%
2019/07/29	2	48.58	2	48.35	48.30	0	5,732	0.00%
2019/07/26	1	48.55	1	48.70	48.70	0	5,685	0.00%
2019/07/25	8	48.84	2	49.50	48.75	6	5,664	0.11%
2019/07/24	7	48.96	0	0.00	48.90	7	5,604	0.12%
2019/07/23	6	49.00	1	48.95	49.00	5	5,588	0.09%
2019/07/19	4	48.83	2	48.70	48.20	2	5,577	0.04%
2019/07/18	13	48.11	8	48.30	48.05	5	5,493	0.09%
2019/07/17	8	48.79	1	49.30	48.90	7	5,448	0.13%
2019/07/16	1	48.80	19	49.82	48.80	-18	5,380	-0.33%
2019/07/15	7	50.26	1	50.50	49.90	6	5,272	0.11%
2019/07/12	133	54.02	135	53.45	53.50	-2	5,095	-0.04%	大買/大賣/
2019/07/11	3	52.90	2	52.90	52.80	1	5,063	0.02%
2019/07/10	94	53.25	93	53.04	52.50	1	5,002	0.02%
2019/07/09	14	52.52	21	52.98	52.30	-7	4,972	-0.14%
2019/07/08	15	54.83	24	55.25	54.80	-9	4,894	-0.18%
2019/07/04	27	55.48	26	55.94	54.60	1	4,792	0.02%
2019/07/03	1	54.20	0	0.00	54.40	1	4,751	0.02%
2019/07/02	4	53.48	1	52.80	54.20	3	4,750	0.06%
2019/07/01	21	54.18	0	0.00	53.80	21	4,823	0.44%
2019/06/28	2	51.80	1	52.50	53.20	1	4,739	0.02%
2019/06/27	7.5	52.75	23	52.60	53.40	-15.5	4,581	-0.34%
2019/06/26	2	49.85	36	49.30	50.00	-34	4,170	-0.82%
2019/06/25	10	46.95	11	48.14	47.75	-1	3,984	-0.03%
2019/06/24	0	0.00	1	46.40	46.90	-1	3,885	-0.03%
2019/06/21	5	47.22	0	0.00	46.40	5	3,819	0.13%
2019/06/20	3	47.97	2	47.65	47.50	1	3,768	0.03%
2019/06/19	2	48.13	2	48.45	48.50	0	3,870	0.00%
2019/06/18	2	46.60	5	46.52	47.05	-3	4,005	-0.07%
2019/06/17	1	45.10	0	0.00	44.80	1	3,948	0.03%
2019/06/14	0	0.00	1	45.00	45.25	-1	4,037	-0.02%
2019/06/13	21	45.15	0	0.00	44.55	21	4,114	0.51%
2019/06/12	29	44.40	0	0.00	44.45	29	4,140	0.70%
2019/06/11	15	44.75	2	44.95	44.45	13	4,158	0.31%
2019/06/04	2	44.90	0	0.00	44.90	2	4,282	0.05%
2019/06/03	0	0.00	1	45.20	44.90	-1	4,364	-0.02%
2019/05/30	3	44.67	3	44.68	44.60	0	4,523	0.00%
2019/05/29	2	45.60	2	44.98	44.40	0	4,598	0.00%
2019/05/28	1	46.20	0	0.00	45.35	1	4,723	0.02%
2019/05/20	1	44.90	1	45.50	44.75	0	5,978	0.00%
2019/05/17	8	45.06	1	45.85	44.90	7	6,113	0.11%
2019/05/16	6	45.52	15	44.95	44.95	-9	6,412	-0.14%
2019/05/15	5	48.00	0	0.00	46.80	5	6,446	0.08%
2019/05/14	0	0.00	3	47.10	47.90	-3	6,556	-0.05%
2019/05/13	1	46.70	0	0.00	46.50	1	6,653	0.02%
2019/05/10	3	46.00	0	0.00	46.35	3	6,686	0.04%
2019/05/09	3	47.72	0	0.00	47.20	3	6,687	0.04%
2019/05/08	5	48.55	0	0.00	48.55	5	6,683	0.07%
2019/05/06	7	48.95	0	0.00	48.05	7	6,786	0.10%
2019/05/02	1	50.00	0	0.00	50.10	1	6,924	0.01%
2019/04/30	1	49.80	0	0.00	49.65	1	6,962	0.01%
2019/04/26	5	50.84	4	50.95	50.80	1	6,989	0.01%
2019/04/25	1	51.70	1	51.30	51.30	0	7,103	0.00%
2019/04/24	2	51.70	1	52.80	52.80	1	7,086	0.01%
2019/04/23	0	0.00	2	50.80	51.20	-2	7,089	-0.03%
2019/04/19	0	0.00	2	51.65	51.50	-2	7,234	-0.03%
2019/04/18	4	51.85	0	0.00	51.20	4	7,282	0.05%
2019/04/17	15	53.07	9	52.64	52.40	6	7,451	0.08%
2019/04/16	0	0.00	8	50.71	51.90	-8	7,450	-0.11%
2019/04/12	22	50.63	35	50.46	49.90	-13	7,649	-0.17%
2019/04/11	8	50.96	5	51.30	50.80	3	7,721	0.04%
2019/04/10	4	51.30	0	0.00	51.00	4	7,800	0.05%
2019/04/09	2	51.50	18	51.41	52.30	-16	7,968	-0.20%
2019/04/08	10	51.50	10	51.70	51.40	0	8,215	0.00%
2019/04/03	12	51.11	22	51.55	51.20	-10	8,665	-0.12%
2019/04/02	1	49.00	3	49.43	49.80	-2	9,014	-0.02%
2019/04/01	5	49.65	0	0.00	49.30	5	9,380	0.05%
2019/03/29	1	49.35	1	49.15	49.10	0	9,440	0.00%
2019/03/28	1	49.00	6	48.98	49.05	-5	9,726	-0.05%
2019/03/27	2	48.00	0	0.00	49.00	2	9,779	0.02%
2019/03/26	1	49.35	49	49.50	49.30	-48	9,742	-0.49%
2019/03/25	0	0.00	1	49.25	49.15	-1	9,760	-0.01%
2019/03/22	2	50.80	5	50.68	50.50	-3	9,734	-0.03%
2019/03/21	15	49.46	5	49.80	50.50	10	9,659	0.10%
2019/03/20	5	48.04	5	47.89	48.00	0	9,503	0.00%
2019/03/19	18	48.05	8	48.03	48.00	10	9,530	0.10%
2019/03/18	49	46.24	0	0.00	47.40	49	9,614	0.51%
2019/03/15	6	46.03	5	46.02	45.65	1	9,592	0.01%
2019/03/14	5	46.38	3	45.98	45.95	2	9,587	0.02%
2019/03/13	1	46.10	0	0.00	46.25	1	9,640	0.01%
2019/03/12	1	46.80	0	0.00	46.65	1	9,668	0.01%
2019/03/11	5	45.98	1	46.25	46.65	4	9,782	0.04%
2019/03/08	11	46.40	8	46.54	46.35	3	9,850	0.03%
2019/03/07	0	0.00	0.2	46.75	46.70	-0.2	9,953	0.00%
2019/03/06	3	47.98	2	47.98	47.75	1	10,031	0.01%
2019/03/05	6	47.79	1	49.15	47.75	5	10,119	0.05%
2019/03/04	0	0.00	3	48.77	48.90	-3	10,064	-0.03%
2019/02/27	8	48.13	2	48.25	47.90	6	10,060	0.06%
2019/02/26	6	47.55	8	47.64	47.70	-2	9,914	-0.02%
2019/02/25	5	46.25	1	45.60	46.10	4	9,622	0.04%
2019/02/22	11	45.90	25	45.70	45.60	-14	9,614	-0.15%
2019/02/21	5	46.06	10	46.23	45.50	-5	9,562	-0.05%
2019/02/20	2	45.08	36	45.17	46.00	-34	9,284	-0.37%
2019/02/19	5	44.76	1	44.80	44.80	4	9,157	0.04%
2019/02/18	11	44.82	9	44.67	44.65	2	9,236	0.02%
2019/02/15	30	43.96	19	43.95	44.00	11	9,092	0.12%
2019/02/14	9	42.71	5	42.89	42.95	4	8,790	0.05%
2019/02/13	3	42.02	11	41.96	42.90	-8	8,705	-0.09%
2019/02/12	7	41.68	3	41.62	41.70	4	8,571	0.05%
2019/02/11	0	0.00	2	40.65	40.75	-2	8,450	-0.02%
2019/01/30	4	40.21	3	40.22	40.15	1	8,432	0.01%
2019/01/29	1	40.00	0	0.00	40.25	1	8,408	0.01%
2019/01/28	2	40.10	0	0.00	40.30	2	8,391	0.02%
2019/01/25	3	40.07	2	40.15	40.00	1	8,403	0.01%
2019/01/24	5	40.06	2	41.03	39.95	3	8,410	0.04%
2019/01/23	2	39.90	2	40.20	40.80	0	8,328	0.00%
2019/01/22	2	39.90	1	40.45	39.85	1	8,344	0.01%
2019/01/21	1	40.30	10	40.37	40.40	-9	8,351	-0.11%
2019/01/18	5	40.02	4	40.18	39.80	1	8,403	0.01%
2019/01/17	1	40.55	1	40.40	39.85	0	8,447	0.00%
2019/01/16	3	39.90	2	39.83	39.70	1	8,393	0.01%
2019/01/15	4	39.41	4	39.55	39.80	0	8,382	0.00%
2019/01/14	3	39.02	3	39.23	38.90	0	8,399	0.00%
2019/01/11	7	39.57	3	39.50	39.50	4	8,398	0.05%
2019/01/10	13	39.95	12	39.81	40.15	1	8,360	0.01%
2019/01/09	30	40.23	28	40.34	39.80	2	8,352	0.02%
2019/01/08	5	41.04	8	41.17	40.85	-3	8,174	-0.04%
2019/01/07	4	39.96	3	40.17	41.15	1	8,064	0.01%
2019/01/04	7	38.49	11	38.44	39.20	-4	7,973	-0.05%
2019/01/03	13	39.19	12	39.08	38.65	1	7,928	0.01%
2019/01/02	4	39.74	0	0.00	39.40	4	7,860	0.05%
2018/12/28	14	39.86	6	39.97	40.20	8	7,801	0.10%
2018/12/27	30	41.75	22	41.94	40.45	8	7,688	0.10%
2018/12/26	29	43.05	10	42.57	41.30	19	7,361	0.26%
2018/12/25	17	43.54	14.2	43.57	44.90	2.8	6,817	0.04%
2018/12/24	15	41.84	36	42.39	43.55	-21	6,266	-0.34%
2018/12/22	4	40.03	7	39.88	39.70	-3	5,869	-0.05%
2018/12/21	3	39.13	6	39.39	38.75	-3	5,801	-0.05%
2018/12/20	4	37.74	0	0.00	37.55	4	5,515	0.07%
2018/12/19	2	38.33	3	38.45	38.10	-1	5,469	-0.02%
2018/12/17	1	37.90	0	0.00	37.75	1	5,397	0.02%
2018/12/14	4	38.50	0	0.00	38.15	4	5,426	0.07%
2018/12/13	1	39.20	1	39.20	38.70	0	5,354	0.00%
2018/12/11	4	39.24	0	0.00	39.00	4	5,259	0.08%
2018/12/10	0	0.00	3	40.30	40.80	-3	5,168	-0.06%
2018/12/06	4	39.48	1	39.40	39.20	3	5,147	0.06%
2018/12/05	0	0.00	10	40.70	40.95	-10	5,118	-0.20%
2018/12/04	1	41.70	9	41.58	41.70	-8	5,152	-0.16%
2018/12/03	5	39.95	7	40.21	41.10	-2	5,077	-0.04%
2018/11/30	5	38.98	9	38.91	38.85	-4	4,964	-0.08%
2018/11/29	15	39.44	1	40.35	38.60	14	4,884	0.29%
2018/11/28	2	37.98	2	38.28	39.40	0	4,733	0.00%
2018/11/27	6	37.17	0	0.00	37.15	6	4,594	0.13%
2018/11/26	6	37.60	1	37.65	37.90	5	4,559	0.11%
2018/11/22	0	0.00	4	38.41	38.00	-4	4,684	-0.09%
2018/11/21	5	37.08	5	37.02	37.05	0	4,700	0.00%
2018/11/20	3	38.30	1	38.40	38.25	2	4,633	0.04%
2018/11/19	0	0.00	2	39.10	39.20	-2	4,569	-0.04%
2018/11/16	1	37.10	7	38.18	38.50	-6	4,576	-0.13%
2018/11/15	7	38.41	3	38.23	38.30	4	4,481	0.09%
2018/11/14	4	40.61	4	40.71	40.20	0	4,495	0.00%
2018/11/13	1	40.10	0	0.00	40.40	1	4,610	0.02%
2018/11/12	4	41.55	4	41.85	41.45	0	4,841	0.00%
2018/11/09	5	41.26	3	41.50	41.55	2	4,917	0.04%
2018/11/08	2	42.20	2	42.43	41.30	0	5,188	0.00%
2018/11/07	3	41.98	3	42.18	42.00	0	5,234	0.00%
2018/11/02	27	43.42	26	43.50	42.05	1	5,347	0.02%
2018/11/01	9	41.43	2	41.35	42.50	7	5,348	0.13%
2018/10/31	1	40.75	9	40.37	40.45	-8	5,354	-0.15%
2018/10/30	7	39.10	1	38.60	39.00	6	5,361	0.11%
2018/10/29	3	40.58	3	39.35	39.90	0	5,366	0.00%
2018/10/26	0	0.00	3	39.97	40.20	-3	5,447	-0.06%
2018/10/25	3	38.53	14	36.97	39.00	-11	5,461	-0.20%
2018/10/24	11	38.55	8	38.33	38.45	3	5,452	0.06%
2018/10/23	2	39.40	0	0.00	39.10	2	5,492	0.04%
2018/10/22	2	39.20	3	39.48	39.45	-1	5,610	-0.02%
2018/10/19	15	39.37	5	39.40	40.20	10	5,771	0.17%
2018/10/18	0	0.00	2	40.60	40.65	-2	6,136	-0.03%
2018/10/17	1	40.75	0	0.00	40.65	1	6,369	0.02%
2018/10/16	1	42.00	1	42.35	41.70	0	6,429	0.00%
2018/10/15	0	0.00	5	41.90	41.75	-5	6,534	-0.08%
2018/10/12	0	0.00	2	42.10	42.50	-2	6,653	-0.03%
2018/10/11	1	42.00	11	41.85	41.70	-10	6,817	-0.15%
2018/10/08	0	0.00	1	47.90	47.60	-1	6,735	-0.01%
2018/10/05	10	46.05	5	45.90	46.15	5	6,728	0.07%
2018/10/01	5	48.95	1	48.80	49.20	4	6,911	0.06%
2018/09/28	1	48.30	0	0.00	48.20	1	6,966	0.01%
2018/09/25	5	48.20	0	0.00	49.00	5	7,155	0.07%
2018/09/20	3	49.27	6	49.50	48.60	-3	7,211	-0.04%
2018/09/19	3	50.17	1	49.95	49.90	2	7,207	0.03%
2018/09/18	2	50.60	2	50.00	50.00	0	7,229	0.00%
2018/09/14	4	51.30	3	50.85	51.90	1	7,293	0.01%
2018/09/13	2	49.00	1	48.70	48.60	1	7,376	0.01%
2018/09/12	1	50.10	1	49.50	49.20	0	7,430	0.00%
2018/09/11	1	49.05	1	50.40	50.10	0	7,486	0.00%
2018/09/10	2	49.15	21	48.40	48.95	-19	7,595	-0.25%
2018/09/07	5	50.56	2	49.78	49.70	3	7,645	0.04%
2018/09/05	2	52.60	1	52.90	52.30	1	7,654	0.01%
2018/08/31	0	0.00	7	52.31	52.40	-7	7,971	-0.09%
2018/08/30	16	51.64	0	0.00	51.30	16	8,074	0.20%
2018/08/29	1	53.90	0	0.00	53.00	1	8,043	0.01%
2018/08/28	0	0.00	1	53.80	53.70	-1	8,093	-0.01%
2018/08/27	1	51.60	10	52.45	52.80	-9	8,079	-0.11%
2018/08/24	1	51.40	20	51.40	51.50	-19	8,111	-0.23%
2018/08/23	41	51.54	2	51.95	51.90	39	8,243	0.47%
2018/08/22	1	51.60	1	51.30	51.30	0	8,319	0.00%
2018/08/21	1	51.90	6	52.00	52.00	-5	8,311	-0.06%
2018/08/20	3	49.17	3	49.10	49.00	0	8,274	0.00%
2018/08/17	20	51.04	5	51.18	50.30	15	8,296	0.18%
2018/08/16	2	53.30	0	0.00	53.20	2	8,213	0.02%
2018/08/15	4	54.63	2	54.75	54.40	2	8,285	0.02%
2018/08/14	2	56.65	3	55.97	56.40	-1	8,167	-0.01%
2018/08/13	0	0.00	10	54.80	54.80	-10	8,390	-0.12%
2018/08/09	1	57.10	0	0.00	57.10	1	9,040	0.01%
2018/08/08	4	58.40	3	57.40	57.40	1	9,330	0.01%
2018/08/02	9	59.11	7	60.04	58.80	2	9,871	0.02%
2018/08/01	2	62.10	6	61.92	61.40	-4	9,899	-0.04%
2018/07/30	12	60.81	2	61.20	60.30	10	9,961	0.10%
2018/07/27	17	62.64	10	62.90	62.70	7	9,989	0.07%
2018/07/26	25	64.18	0	0.00	63.40	25	9,945	0.25%
2018/07/25	27	66.26	30	66.41	66.30	-3	9,752	-0.03%
2018/07/24	0	0.00	7	60.39	62.40	-7	9,346	-0.07%
2018/07/23	0	0.00	1	58.70	57.70	-1	9,108	-0.01%
2018/07/20	31	58.74	0	0.00	58.00	31	9,078	0.34%
2018/07/19	2	61.15	0	0.00	61.10	2	8,995	0.02%
2018/07/18	3	61.93	5	62.30	62.80	-2	8,980	-0.02%
2018/07/17	1	59.10	1	60.20	59.50	0	8,875	0.00%
2018/07/12	4	58.88	4	58.63	58.20	0	9,086	0.00%
2018/07/11	1	62.70	0	0.00	62.60	1	9,133	0.01%
2018/07/09	0	0.00	1	62.10	61.60	-1	9,201	-0.01%
2018/07/06	0	0.00	0	64.20	64.20	0	9,259	0.00%
2018/07/05	7	64.97	1	63.80	63.70	6	9,486	0.06%
2018/07/04	2	67.10	6	67.12	67.70	-4	9,449	-0.04%
2018/07/02	1	66.50	1	66.90	66.30	0	9,586	0.00%
2018/06/29	1	67.20	0	0.00	67.40	1	9,666	0.01%
2018/06/28	11	65.46	1	65.60	65.30	10	9,593	0.10%
2018/06/26	1	67.10	1	67.50	68.00	0	9,593	0.00%
2018/06/22	16	67.91	0	0.00	67.50	16	9,587	0.17%
2018/06/21	12	74.04	10	73.30	71.60	2	9,489	0.02%
2018/06/20	4	74.10	0	0.00	73.60	4	9,533	0.04%
2018/06/19	6	75.00	1	76.30	76.50	5	9,505	0.05%
2018/06/15	1	74.30	0	0.00	73.90	1	9,390	0.01%
2018/06/14	0	0.00	1	75.80	75.10	-1	9,317	-0.01%
2018/06/13	4	76.60	0	0.00	76.60	4	9,411	0.04%
2018/06/12	1	76.50	1	76.10	77.20	0	9,510	0.00%
2018/06/11	3	77.37	0	0.00	77.50	3	9,498	0.03%
2018/06/07	3	74.80	2	75.00	74.30	1	9,394	0.01%
2018/06/06	2	76.20	0	0.00	76.40	2	9,451	0.02%
2018/06/05	2	77.00	2	76.90	76.20	0	9,464	0.00%
2018/06/04	4	79.55	0	0.00	78.80	4	9,714	0.04%
2018/06/01	1	80.10	0	0.00	79.90	1	9,873	0.01%
2018/05/31	10	80.24	2	79.75	79.10	8	9,878	0.08%
2018/05/30	2	79.10	2	78.80	78.60	0	9,870	0.00%
2018/05/29	4	81.48	2	81.00	80.80	2	9,810	0.02%
2018/05/28	1	81.90	2	82.20	82.20	-1	9,801	-0.01%
2018/05/25	1	84.10	2	85.15	83.50	-1	9,755	-0.01%
2018/05/24	2	86.90	1	87.30	86.40	1	9,690	0.01%
2018/05/23	0	0.00	0.5	87.40	87.50	-0.5	9,635	-0.01%
2018/05/22	4	87.68	3	86.43	88.80	1	9,591	0.01%
2018/05/21	1	87.30	3	87.60	86.30	-2	9,635	-0.02%
2018/05/18	4	83.58	25	84.55	85.20	-21	9,483	-0.22%
2018/05/17	7	79.63	6	79.40	80.60	1	9,237	0.01%
2018/05/16	26	80.62	17	78.07	75.60	9	9,016	0.10%
2018/05/15	0	0.00	3	77.43	79.10	-3	8,824	-0.03%
2018/05/14	16	76.46	7	77.04	77.50	9	8,869	0.10%
2018/05/11	6	74.93	6	75.37	75.90	0	8,772	0.00%
2018/05/10	9	75.51	15	74.73	76.00	-6	8,738	-0.07%
2018/05/09	0	0.00	4	72.30	71.90	-4	8,561	-0.05%
2018/05/08	1	71.00	0	0.00	69.60	1	8,500	0.01%
2018/05/07	2	71.80	10	71.60	71.60	-8	8,561	-0.09%
2018/05/03	0	0.00	7	66.77	66.30	-7	8,631	-0.08%
2018/04/30	1	63.50	0	0.00	65.40	1	9,013	0.01%
2018/04/27	3	63.90	0	0.00	63.90	3	9,098	0.03%
2018/04/25	9	64.51	0	0.00	64.50	9	9,162	0.10%
2018/04/24	1	64.00	12	64.78	65.90	-11	9,217	-0.12%
2018/04/23	3	63.70	7	64.94	65.40	-4	9,242	-0.04%
2018/04/20	5	65.34	0	0.00	64.50	5	9,316	0.05%
2018/04/19	1	68.00	1	67.00	67.10	0	9,236	0.00%
2018/04/17	6	65.50	2	65.90	65.80	4	9,534	0.04%
2018/04/16	6	66.80	0	0.00	66.70	6	9,561	0.06%
2018/04/13	7	70.67	6	69.63	69.50	1	9,646	0.01%
2018/04/12	22	70.87	9	71.37	71.20	13	9,783	0.13%
2018/04/11	1	72.20	15	71.09	73.20	-14	9,756	-0.14%
2018/04/10	7	68.36	0	0.00	67.80	7	9,676	0.07%
2018/04/09	8	70.48	14	72.04	70.00	-6	9,651	-0.06%
2018/04/03	0	0.00	2	69.50	68.50	-2	9,496	-0.02%
2018/04/02	4	68.90	16	68.60	67.70	-12	9,481	-0.13%
2018/03/30	0	0.00	42	66.60	66.10	-42	9,371	-0.45%
2018/03/28	0	0.00	1	66.90	66.80	-1	9,330	-0.01%
2018/03/27	0	0.00	4	68.25	67.60	-4	9,274	-0.04%
2018/03/26	2	67.30	16	67.38	67.30	-14	9,309	-0.15%
2018/03/23	8	66.50	3	66.43	66.60	5	9,455	0.05%
2018/03/22	15	67.11	10	66.90	66.00	5	9,397	0.05%
2018/03/21	2	67.00	1	67.50	66.70	1	9,471	0.01%
2018/03/19	1	67.60	0	0.00	66.90	1	9,804	0.01%
2018/03/16	3	66.63	0	0.00	69.10	3	9,671	0.03%
2018/03/15	1	68.10	4	67.80	67.70	-3	9,560	-0.03%
2018/03/14	2	66.65	0	0.00	66.30	2	9,556	0.02%
2018/03/13	8	66.44	2	66.10	66.30	6	9,590	0.06%
2018/03/12	19	66.90	9	66.96	66.60	10	9,519	0.11%
2018/03/09	14	69.81	1	69.50	69.40	13	9,414	0.14%
2018/03/08	10	74.37	10	74.17	72.40	0	9,334	0.00%
2018/03/07	4	72.00	47	72.72	72.70	-43	8,991	-0.48%
2018/03/06	0	0.00	1	69.30	69.30	-1	8,905	-0.01%
2018/03/05	2	70.40	6	70.18	69.90	-4	8,961	-0.04%
2018/03/02	15	68.39	10	68.10	68.10	5	8,984	0.06%
2018/03/01	32	69.58	1	69.60	70.80	31	9,006	0.34%
2018/02/27	25	71.25	0	0.00	70.30	25	8,924	0.28%
2018/02/26	0	0.00	77	72.57	72.60	-77	8,835	-0.87%
2018/02/23	86	73.32	23	73.67	72.10	63	8,758	0.72%
2018/02/22	22	72.45	5	72.38	72.50	17	8,743	0.19%
2018/02/21	3	70.00	33	72.66	74.10	-30	8,709	-0.34%
2018/02/12	7	67.50	12	68.04	67.40	-5	8,591	-0.06%
2018/02/09	20	66.67	5	66.96	66.30	15	8,509	0.18%
2018/02/08	2	66.60	1	67.70	67.00	1	8,355	0.01%
2018/02/07	11	67.37	4	67.30	66.00	7	8,327	0.08%
2018/02/06	1	64.70	6	64.38	64.70	-5	8,225	-0.06%
2018/02/05	50	69.93	9	70.49	69.00	41	8,162	0.50%
2018/02/02	2	73.45	14	73.92	74.40	-12	8,218	-0.15%
2018/02/01	3	72.43	2	72.15	71.70	1	8,375	0.01%
2018/01/31	7	73.21	3	72.40	72.70	4	8,392	0.05%
2018/01/30	9	73.67	8	73.30	74.20	1	8,342	0.01%
2018/01/29	12	75.03	49.6	74.15	75.00	-37.6	8,311	-0.45%
2018/01/26	3	70.67	3	71.13	70.40	0	8,146	0.00%
2018/01/25	8	71.95	8.1	72.36	72.80	-0.1	8,089	0.00%
2018/01/24	23	71.66	20	72.08	70.30	3	8,017	0.04%
2018/01/23	21	67.34	26	67.38	67.00	-5	7,896	-0.06%
2018/01/22	5	67.00	11	66.55	67.30	-6	7,883	-0.08%
2018/01/18	42	65.50	41	64.66	64.20	1	7,966	0.01%
2018/01/16	31	64.21	30	64.91	63.00	1	8,226	0.01%
2018/01/15	32	64.03	35	63.31	63.30	-3	8,247	-0.04%
2018/01/12	40	66.43	20	65.45	65.60	20	8,190	0.24%
2018/01/11	7	66.14	15.1	67.18	68.00	-8.1	8,023	-0.10%
2018/01/10	4	62.03	13	61.41	61.90	-9	7,768	-0.12%
2018/01/09	3	62.13	29.6	62.11	61.50	-26.6	7,634	-0.35%
2018/01/08	1	61.10	3	60.83	61.00	-2	7,466	-0.03%
2018/01/05	2	57.90	1	57.20	58.20	1	7,233	0.01%
2018/01/04	2	58.20	40	58.56	59.20	-38	7,106	-0.53%
2018/01/03	1	53.00	0	0.00	55.30	1	6,888	0.01%
2018/01/02	32	53.27	30	52.80	52.80	2	6,782	0.03%