技嘉 (2376)-兆豐-大安券商分點個股進出

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
295.5
漲跌
▲5.0
漲幅
+1.72%
成交量
7,740張
產業
上市電腦週邊類股
1770人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－兆豐-大安券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-大安券商分點個股進出
兆豐-大安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
2024/04/26	16.4	299.16	18	295.97	295.50	-1.6	21,500	-0.01%
2024/04/25	3	291.67	29	290.17	290.50	-26	21,841	-0.12%
2024/04/24	72	296.95	22	297.39	299.50	50	21,890	0.23%
2024/04/23	16	284.81	15	282.50	281.00	1	21,915	0.00%
2024/04/19	1.5	295.67	0	0.00	292.50	1.5	21,857	0.01%
2024/04/18	0	0.00	2	302.50	302.00	-2	21,884	-0.01%
2024/04/17	4.1	306.57	0	0.00	308.00	4.1	22,149	0.02%
2024/04/16	1	305.50	2	300.75	302.00	-1	22,111	0.00%
2024/04/15	1.4	305.36	0	0.00	302.00	1.4	22,218	0.01%
2024/04/12	0.1	320.50	9	318.44	318.00	-8.9	22,071	-0.04%
2024/04/11	2.2	321.56	2	320.00	320.50	0.2	22,015	0.00%
2024/04/10	9.2	343.48	10.2	334.25	320.00	-1	21,964	0.00%
2024/04/09	7.5	336.20	21	340.79	335.00	-13.5	21,664	-0.06%
2024/04/08	33	334.80	17.5	335.11	340.00	15.5	21,721	0.07%
2024/04/03	2	319.75	3	317.00	317.50	-1	21,494	0.00%
2024/04/02	11	316.82	2.1	315.69	317.00	8.9	21,370	0.04%
2024/04/01	11	316.77	36	315.92	318.50	-25	21,222	-0.12%
2024/03/29	41	320.36	6	317.25	316.00	35	21,146	0.17%
2024/03/28	13	309.62	3	310.00	313.00	10	20,885	0.05%
2024/03/27	12	305.00	1	305.00	310.00	11.1	20,888	0.05%
2024/03/26	14.2	306.97	13	305.00	304.50	1.2	20,952	0.01%
2024/03/25	10.6	309.24	19.5	307.06	306.00	-8.9	20,978	-0.04%
2024/03/22	64	300.92	48	300.76	303.00	16	21,011	0.08%
2024/03/21	1	290.50	0	0.00	291.00	1	20,568	0.00%
2024/03/20	4	300.25	20	299.98	295.00	-16	20,540	-0.08%
2024/03/18	6	311.00	6	308.75	310.50	0	20,605	0.00%
2024/03/15	4.5	316.72	3	311.50	313.00	1.5	20,670	0.01%
2024/03/14	3.5	319.86	3	317.50	317.50	0.5	20,584	0.00%
2024/03/13	3.3	342.32	2	336.25	328.00	1.3	20,968	0.01%
2024/03/12	7	358.57	1	355.00	355.00	6	20,947	0.03%
2024/03/11	3.1	368.44	5	364.60	360.00	-1.9	21,071	-0.01%
2024/03/08	7.2	364.43	8	364.81	358.00	-0.8	20,879	0.00%
2024/03/07	1	361.00	4	361.75	359.00	-3	20,680	-0.01%
2024/03/06	8.4	365.70	0	0.00	362.50	8.4	20,673	0.04%
2024/03/05	4	361.63	4	363.00	361.50	0	20,875	0.00%
2024/03/04	6	367.83	7	363.43	354.50	-1	20,978	0.00%
2024/03/01	6	357.92	11	354.05	361.00	-5	20,553	-0.02%
2024/02/29	6	339.83	5	339.90	345.00	1	20,268	0.00%
2024/02/27	1	328.50	11	336.36	334.00	-10	20,072	-0.05%
2024/02/26	7.3	335.16	7	334.29	335.00	0.3	20,034	0.00%
2024/02/23	8	349.88	4	352.13	342.50	4	20,105	0.02%
2024/02/22	11	358.14	4	355.38	347.00	7	20,284	0.03%
2024/02/21	10.1	350.65	2	347.50	347.50	8.1	19,874	0.04%
2024/02/20	5.1	355.12	3	360.33	357.00	2.1	19,790	0.01%
2024/02/19	3	368.71	3	368.50	366.50	0	19,592	0.00%
2024/02/16	18	384.94	13	388.31	381.00	5	19,637	0.03%
2024/02/15	4.1	364.83	12.2	357.53	370.50	-8.1	19,260	-0.04%
2024/02/05	4	338.13	24.2	336.25	337.00	-20.2	18,948	-0.11%
2024/02/02	31.2	334.01	46.1	337.05	333.00	-15	18,947	-0.08%
2024/02/01	0.1	313.00	10.1	310.60	313.50	-10	18,987	-0.05%
2024/01/31	9	312.94	13	304.38	309.00	-4	19,098	-0.02%
2024/01/30	3.1	306.81	13	304.31	305.00	-9.9	19,085	-0.05%
2024/01/29	1	291.00	2	288.75	295.00	-1	19,111	-0.01%
2024/01/26	3	285.83	3	286.67	284.00	0	19,311	0.00%
2024/01/25	27	294.50	5	293.80	292.00	22	19,532	0.11%
2024/01/24	8	294.00	5	294.90	293.50	3	19,400	0.02%
2024/01/23	8	293.63	50	295.71	291.00	-42	19,559	-0.21%
2024/01/22	30	292.68	48.2	290.71	297.50	-18.2	19,345	-0.09%
2024/01/19	51	269.23	51.2	268.77	270.50	-0.2	18,793	0.00%
2024/01/17	5	260.60	6	264.58	257.00	-1	18,829	-0.01%
2024/01/16	0	0.00	4	261.50	261.50	-4	18,890	-0.02%
2024/01/15	10	263.00	22	262.66	260.50	-12	19,056	-0.06%
2024/01/12	10	262.90	6	261.75	262.00	4	19,319	0.02%
2024/01/11	66	251.79	5.1	257.41	263.00	60.9	19,423	0.31%
2024/01/10	1	249.00	0	0.00	247.50	1	19,718	0.01%
2024/01/09	16	252.69	67.1	251.17	252.00	-51.1	19,960	-0.26%
2024/01/08	0.1	242.00	0	246.00	241.50	0.1	19,988	0.00%
2024/01/05	1	243.00	0	0.00	243.00	1	20,430	0.00%
2024/01/04	42	248.83	3	247.50	247.00	39	20,781	0.19%
2024/01/03	3.2	248.56	1.2	248.50	247.50	2	21,367	0.01%
2024/01/02	11.8	255.99	57	249.02	255.00	-45.2	21,383	-0.21%
2023/12/29	10	269.55	9	268.50	266.00	1	21,203	0.00%
2023/12/28	18	266.17	13	265.35	265.50	5	21,225	0.02%
2023/12/27	2	263.50	32	264.16	264.00	-30	21,380	-0.14%
2023/12/26	1	263.50	52	262.58	264.00	-51	21,804	-0.23%
2023/12/25	3	263.50	5	262.00	263.50	-2	22,253	-0.01%
2023/12/22	3.6	261.48	2	262.50	259.00	1.6	22,547	0.01%
2023/12/21	1	255.00	9	258.56	262.00	-8	22,777	-0.04%
2023/12/20	18.1	262.36	1	263.00	261.50	17.1	23,024	0.07%
2023/12/19	13	260.12	1	260.00	260.00	12	23,341	0.05%
2023/12/18	17.2	257.70	3	256.83	255.50	14.2	23,623	0.06%
2023/12/15	57	257.30	1	254.00	254.00	56	24,052	0.23%
2023/12/14	24	259.50	21	257.43	257.50	3	24,102	0.01%
2023/12/13	7	254.36	5	251.90	250.00	2	24,239	0.01%
2023/12/12	10	256.10	8	252.69	250.50	2	24,357	0.01%
2023/12/11	11	255.95	10.1	253.15	251.50	1	24,544	0.00%
2023/12/08	30.1	265.74	91.1	264.84	258.50	-61	24,567	-0.25%
2023/12/07	40	251.76	8.2	252.72	259.50	31.8	24,442	0.13%
2023/12/06	52.1	244.83	25	240.94	243.50	27.1	24,601	0.11%
2023/12/05	15	229.80	14	232.96	228.50	1	24,768	0.00%
2023/12/01	3	246.50	0	0.00	246.00	3	25,087	0.01%
2023/11/30	42	248.44	10	250.49	250.00	32	25,309	0.13%
2023/11/29	3	242.67	25.3	242.30	243.50	-22.3	25,290	-0.09%
2023/11/28	22	234.70	13.4	234.66	235.00	8.6	25,443	0.03%
2023/11/27	14	230.07	4.4	233.42	230.00	9.6	26,463	0.04%
2023/11/24	1	234.50	1.1	234.07	232.00	-0.1	26,978	0.00%
2023/11/22	5	236.10	4	233.50	233.50	1	27,809	0.00%
2023/11/21	2	247.25	8	242.94	244.00	-6	27,996	-0.02%
2023/11/20	105	233.00	0	233.50	233.00	105	28,514	0.37%	大買/鉅額交易
2023/11/17	0	0.00	1	231.00	230.50	-1	28,784	0.00%
2023/11/16	1	232.50	0.1	233.00	233.00	0.9	29,414	0.00%
2023/11/15	1	232.50	1	229.00	228.50	0	29,340	0.00%
2023/11/14	30	229.67	0	229.50	229.50	30	29,350	0.10%
2023/11/13	1.1	226.00	1	226.29	225.50	0.1	29,605	0.00%
2023/11/10	60.1	222.97	64	228.38	230.50	-3.9	29,695	-0.01%
2023/11/09	9	232.22	6	229.42	231.00	3	29,822	0.01%
2023/11/08	12	226.33	11	226.05	224.50	1	29,683	0.00%
2023/11/07	5	217.40	5	220.50	220.50	0	29,783	0.00%
2023/11/06	58	216.71	57	220.48	220.00	1	30,121	0.00%
2023/11/03	70.1	226.43	69	228.14	220.50	1.1	30,274	0.00%
2023/11/02	37	229.04	34	233.59	226.50	3	30,540	0.01%
2023/11/01	1	217.50	45	220.00	221.00	-44	30,490	-0.14%
2023/10/31	36.3	223.74	20	231.75	217.50	16.3	30,708	0.05%
2023/10/30	21.1	234.43	21	237.10	232.50	0.1	30,679	0.00%
2023/10/27	41	234.05	40	237.38	235.50	1	30,856	0.00%
2023/10/26	75.1	234.97	86	233.33	232.00	-10.9	31,051	-0.04%
2023/10/25	123.3	247.29	65	246.39	245.50	58.3	31,115	0.19%	大買/
2023/10/24	7	244.93	4	240.25	247.00	3	31,257	0.01%
2023/10/23	21.1	246.74	81	241.64	239.00	-59.9	31,608	-0.19%
2023/10/20	80.1	238.16	60	242.46	241.50	20	32,203	0.06%
2023/10/19	12.1	242.01	53	245.62	243.00	-41	32,573	-0.13%
2023/10/18	33.3	246.23	0	0.00	246.00	33.3	33,002	0.10%
2023/10/17	53.1	270.37	77	265.25	261.50	-23.9	32,569	-0.07%
2023/10/16	6.1	264.93	7	268.00	265.50	-0.9	32,685	0.00%
2023/10/13	45	269.00	43	271.88	271.00	2	33,080	0.01%
2023/10/12	3	281.33	3	284.00	284.50	0	32,909	0.00%
2023/10/11	55	289.45	14	286.16	274.00	41	33,130	0.12%
2023/10/06	50	287.40	34	293.34	289.50	16	33,267	0.05%
2023/10/05	0	0.00	1	287.50	288.00	-1	33,634	0.00%
2023/10/04	1	288.00	2	284.00	287.50	-1	33,823	0.00%
2023/10/03	1	288.08	1	289.50	290.00	0	34,036	0.00%
2023/10/02	47	293.79	99.1	292.84	290.00	-52.1	34,069	-0.15%
2023/09/28	22	285.77	17	290.24	281.50	5	33,874	0.01%
2023/09/27	7.1	282.35	105	279.94	284.50	-97.9	33,745	-0.29%	大賣/
2023/09/26	55	280.88	9.1	280.79	275.50	45.9	33,843	0.14%
2023/09/25	36	273.81	8	274.13	274.50	28	33,822	0.08%
2023/09/22	167	270.24	71	275.65	279.00	96	33,668	0.29%	大買/
2023/09/21	17	264.47	10	268.70	268.50	7	33,359	0.02%
2023/09/20	10	266.35	90.3	256.03	263.50	-80.3	33,008	-0.24%
2023/09/19	16.1	254.93	35	255.41	253.50	-18.9	32,760	-0.06%
2023/09/18	35.1	258.42	20	265.28	260.00	15.1	32,765	0.05%
2023/09/15	13	273.50	7	275.07	271.50	6	32,493	0.02%
2023/09/14	9	277.39	60	278.44	278.00	-51	32,446	-0.16%
2023/09/13	20	269.75	17	267.65	267.50	3	32,186	0.01%
2023/09/12	64.4	273.48	5	271.20	270.50	59.4	32,289	0.18%
2023/09/11	113.4	291.90	89	278.81	279.50	24.4	32,135	0.08%	大買/
2023/09/08	38	314.38	49	315.78	307.50	-11	31,678	-0.03%
2023/09/07	99	311.20	60	306.63	314.50	39	31,645	0.12%
2023/09/06	30	310.63	31	314.55	306.50	-1	31,971	0.00%
2023/09/05	47.1	312.79	48.5	317.89	311.00	-1.4	32,151	0.00%
2023/09/04	13	321.73	12	326.42	316.00	1	31,990	0.00%
2023/09/01	9.5	336.94	13	336.54	323.00	-3.5	32,027	-0.01%
2023/08/31	18.1	347.96	16	346.72	341.00	2.1	31,778	0.01%
2023/08/30	48.1	366.39	70	365.79	354.00	-21.9	31,011	-0.07%
2023/08/29	31	353.90	5	354.50	354.00	26	31,023	0.08%
2023/08/28	1	343.00	3	341.17	345.00	-2	30,750	-0.01%
2023/08/25	8	348.00	7	347.57	342.50	1	30,385	0.00%
2023/08/24	20	347.28	56	361.05	354.00	-36	30,075	-0.12%
2023/08/23	5	332.30	2.1	332.66	334.50	2.9	29,494	0.01%
2023/08/22	5	335.40	25	337.70	335.50	-20	30,070	-0.07%
2023/08/21	0	310.00	1	312.50	310.50	-1	29,770	0.00%
2023/08/18	20	322.39	42	321.39	312.00	-22	29,911	-0.07%
2023/08/17	7	327.93	6	332.08	331.00	1	29,649	0.00%
2023/08/16	11	317.36	2	322.75	334.50	9	29,316	0.03%
2023/08/15	23	315.39	77.2	313.12	316.00	-54.2	29,189	-0.19%
2023/08/14	72.2	291.41	71	293.13	296.00	1.2	29,144	0.00%
2023/08/11	20	302.53	20	304.53	300.50	0	29,103	0.00%
2023/08/10	53	307.41	52	296.34	296.00	1	28,971	0.00%
2023/08/09	22	333.45	24	341.98	328.50	-2	28,392	-0.01%
2023/08/08	86	343.94	11	343.27	333.50	75	27,833	0.27%
2023/08/07	2	323.75	142	319.77	336.50	-140	27,317	-0.51%	大賣/鉅額交易
2023/08/04	80	313.33	3	311.67	306.00	77	27,098	0.28%
2023/08/02	26.2	306.18	42	301.98	297.00	-15.9	26,783	-0.06%
2023/08/01	39	316.41	32	318.41	319.00	7	26,423	0.03%
2023/07/31	11	340.77	5	334.20	314.00	6	26,171	0.02%
2023/07/28	9	345.67	8	342.56	347.50	1	25,871	0.00%
2023/07/27	4.1	335.80	3	340.67	332.00	1.1	25,518	0.00%
2023/07/26	2.1	337.36	1	339.09	333.00	1.1	25,212	0.00%
2023/07/25	25	364.40	8	364.40	352.50	17	24,586	0.07%
2023/07/24	10	333.00	3.2	332.75	354.50	6.9	23,766	0.03%
2023/07/21	12	322.04	7	319.14	322.50	5	23,010	0.02%
2023/07/20	3	300.33	3	305.17	305.00	0	22,300	0.00%
2023/07/19	23	313.04	37	309.19	298.50	-14	22,068	-0.06%
2023/07/18	22	307.02	17.3	300.92	312.50	4.7	21,625	0.02%
2023/07/17	1	301.50	2	299.75	293.50	-1	20,944	0.00%
2023/07/14	27.1	295.72	22.1	296.62	296.00	4.9	20,668	0.02%
2023/07/13	88.3	317.79	82.1	311.05	295.50	6.2	20,034	0.03%
2023/07/12	7	297.00	7	293.29	304.00	0	19,203	0.00%
2023/07/11	5	277.20	5	280.30	276.50	0	18,647	0.00%
2023/07/10	10	270.60	7	272.71	273.50	3	18,304	0.02%
2023/07/07	2.1	261.43	4	263.50	261.00	-1.9	17,909	-0.01%
2023/07/06	7.1	268.73	8	266.50	264.00	-0.9	17,667	-0.01%
2023/07/05	14.1	263.43	21	265.71	265.00	-6.9	17,349	-0.04%
2023/07/04	26	258.60	20.1	263.37	272.50	5.9	16,996	0.03%
2023/07/03	3	247.33	3	252.30	248.00	0	16,641	0.00%
2023/06/30	1.1	238.40	0	0.00	243.50	1.1	16,329	0.01%
2023/06/29	0	0.00	1	235.50	233.00	-1	16,120	-0.01%
2023/06/28	2	231.75	0	0.00	227.00	2	15,875	0.01%
2023/06/27	1	240.89	0	0.00	233.00	1	15,635	0.01%
2023/06/26	5.1	245.12	8	243.94	243.50	-3	15,298	-0.02%
2023/06/21	3	257.67	2	260.25	260.00	1	15,061	0.01%
2023/06/20	1	251.00	3	249.33	256.00	-2	14,909	-0.01%
2023/06/16	6	257.48	5	249.60	254.50	1	14,558	0.01%
2023/06/15	20	248.63	24	246.58	246.00	-4	14,123	-0.03%
2023/06/14	0	0.00	15	240.00	242.50	-15	13,790	-0.11%
2023/06/13	30	244.98	11	244.05	245.00	19	13,545	0.14%
2023/06/12	17	250.71	13	248.62	243.00	4	13,144	0.03%
2023/06/09	36	233.75	33	236.47	240.50	3	12,421	0.02%
2023/06/08	1	219.00	2	220.50	219.00	-1	11,937	-0.01%
2023/06/07	6	222.42	4	218.50	224.50	2	11,744	0.02%
2023/06/06	5	212.30	7	208.57	209.00	-2	11,416	-0.02%
2023/06/05	11	209.14	20.1	208.86	211.50	-9.1	11,220	-0.08%
2023/06/02	3.1	203.58	13	197.50	203.00	-9.9	10,857	-0.09%
2023/06/01	7	190.00	11	189.23	190.50	-4	10,204	-0.04%
2023/05/31	1	184.00	2	187.50	186.50	-1	9,895	-0.01%
2023/05/30	4	184.50	0	0.00	184.50	4	9,695	0.04%
2023/05/29	17	181.50	20	185.23	186.00	-3	9,462	-0.03%
2023/05/26	21	188.40	13	188.31	185.00	8	9,012	0.09%
2023/05/25	0	0.00	1	181.50	180.00	-1	8,182	-0.01%
2023/05/22	4	162.75	54	160.33	161.50	-50	7,261	-0.69%
2023/05/19	51	162.77	6	163.33	164.00	45	7,143	0.63%
2023/05/18	2	152.50	4	154.75	159.50	-2	6,904	-0.03%
2023/05/17	16	147.41	13	148.54	149.50	3	6,508	0.05%
2023/05/16	8	144.50	2	144.00	144.50	6	6,089	0.10%
2023/05/12	3	138.67	2	138.75	139.00	1	5,663	0.02%
2023/05/11	1	140.00	0	0.00	141.00	1	5,621	0.02%
2023/05/10	0	0.00	1	140.00	139.50	-1	5,636	-0.02%
2023/05/09	0	0.00	1	139.50	139.00	-1	5,615	-0.02%
2023/05/04	0	0.00	1	136.50	136.00	-1	5,687	-0.02%
2023/04/19	0	0.00	5	133.50	134.50	-5	6,132	-0.08%
2023/04/17	0	0.00	1	135.50	135.00	-1	6,169	-0.02%
2023/04/13	1	132.50	12	132.50	132.00	-11	6,302	-0.17%
2023/04/12	0	0.00	1	136.50	136.50	-1	6,266	-0.02%
2023/04/10	0	0.00	19	135.08	136.50	-19	6,250	-0.30%
2023/04/07	1	136.00	8	136.75	134.00	-7	6,227	-0.11%
2023/04/06	30	136.60	0	0.00	138.00	30	6,239	0.48%
2023/03/31	1	133.50	2	133.50	133.50	-1	6,146	-0.02%
2023/03/30	7	133.00	4	133.00	133.00	3	6,240	0.05%
2023/03/29	0	0.00	11	129.68	130.00	-11	6,253	-0.18%
2023/03/28	0	0.00	1.1	127.95	128.00	-1.1	6,421	-0.02%
2023/03/24	0.1	129.00	5	129.00	129.00	-4.9	6,994	-0.07%
2023/03/17	1	117.50	0	0.00	118.50	1	7,610	0.01%
2023/03/15	0	0.00	4	119.00	119.00	-4	7,704	-0.05%
2023/03/07	0	0.00	2	119.25	119.50	-2	7,775	-0.03%
2023/02/24	0	0.00	0.1	121.50	119.00	-0.1	8,196	0.00%
2023/02/21	1	116.50	1	116.00	116.50	0	8,830	0.00%
2023/02/16	2	121.00	3	120.00	121.00	-1	9,203	-0.01%
2023/02/15	4	119.00	0	0.00	119.00	4	9,259	0.04%
2023/02/10	0	0.00	3	117.00	117.00	-3	9,518	-0.03%
2023/02/09	0.1	119.00	0	0.00	117.00	0.1	9,760	0.00%
2023/02/08	1	122.00	0	0.00	120.00	1	9,879	0.01%
2023/02/07	0	0.00	1	120.00	119.50	-1	9,880	-0.01%
2023/02/02	0	0.00	1	118.00	118.00	-1	9,613	-0.01%
2023/02/01	4	118.00	0	0.00	117.00	4	9,610	0.04%
2023/01/31	0	0.00	1	121.00	115.50	-1	9,642	-0.01%
2023/01/30	1	119.50	1.1	119.88	119.50	-0.1	9,570	0.00%
2023/01/10	0	0.00	10	114.00	114.50	-10	10,444	-0.10%
2023/01/09	1	112.50	5	113.90	113.50	-4	10,464	-0.04%
2023/01/06	0	0.00	1	112.00	112.00	-1	10,450	-0.01%
2023/01/05	11	112.82	1	110.50	110.50	10	10,448	0.10%
2023/01/04	12	109.75	11	110.18	112.00	1	10,370	0.01%
2023/01/03	8	108.38	86	109.07	111.00	-78	10,354	-0.75%
2022/12/30	24	107.65	12	109.00	106.50	12	10,334	0.12%
2022/12/29	0	0.00	1	106.50	107.50	-1	10,358	-0.01%
2022/12/28	1	105.50	3	104.67	105.50	-2	10,389	-0.02%
2022/12/27	2	106.50	1	106.00	106.00	1	10,486	0.01%
2022/12/26	2	105.00	1	107.00	105.00	1	10,496	0.01%
2022/12/23	1	104.00	0	0.00	106.50	1	10,489	0.01%
2022/12/22	1	104.00	10	103.00	105.00	-9	10,577	-0.09%
2022/12/21	2	100.50	3	101.17	101.00	-1	10,486	-0.01%
2022/12/20	20	101.55	9	102.94	100.00	11	10,440	0.11%
2022/12/19	13	105.62	0	0.00	103.00	13	10,318	0.13%
2022/12/16	94	107.55	35	109.37	107.00	59	10,187	0.58%
2022/12/15	16	115.16	58	114.64	114.00	-42	9,893	-0.42%
2022/12/14	30	106.50	80	106.38	107.00	-50	9,425	-0.53%
2022/12/13	21	102.50	23	104.09	102.50	-2	9,380	-0.02%
2022/12/09	4	101.50	4.1	102.01	102.50	-0.1	9,695	0.00%
2022/12/08	42	101.32	42	103.69	102.50	0	9,983	0.00%
2022/12/07	18	101.03	2	99.80	101.00	16	10,046	0.16%
2022/12/06	51	104.80	0	0.00	103.50	51	10,246	0.50%
2022/12/05	26	109.65	0	0.00	108.00	26	10,310	0.25%
2022/12/02	0	0.00	1	111.00	111.00	-1	10,365	-0.01%
2022/12/01	0	0.00	16.1	109.51	112.50	-16.1	10,376	-0.16%
2022/11/30	18	108.50	2	108.00	108.00	16	10,259	0.16%
2022/11/25	20	110.25	50	109.30	107.50	-30	10,102	-0.30%
2022/11/24	31	106.19	0	0.00	107.00	31	9,830	0.32%
2022/11/23	3	106.00	3	105.83	105.50	0	9,809	0.00%
2022/11/22	36	106.85	36	106.50	107.00	0	9,772	0.00%
2022/11/21	15.2	108.28	17	109.03	108.00	-1.8	9,725	-0.02%
2022/11/18	0	0.00	6	111.83	113.00	-6	9,512	-0.06%
2022/11/17	0	0.00	6	105.67	107.00	-6	9,089	-0.07%
2022/11/16	8	103.88	4	103.00	104.00	4	8,886	0.05%
2022/11/15	0	0.00	2	98.50	99.00	-2	8,682	-0.02%
2022/11/14	2	100.00	2	98.60	100.50	0	8,649	0.00%
2022/11/11	13	101.08	22	101.82	101.00	-9	8,571	-0.10%
2022/11/10	0	0.00	2	100.25	100.50	-2	8,519	-0.02%
2022/11/09	1	101.00	0.2	101.50	102.50	0.8	8,495	0.01%
2022/11/08	12	100.75	28	101.91	101.00	-16	8,550	-0.19%
2022/11/07	35	101.79	12	101.11	102.00	23	8,528	0.27%
2022/11/04	2	95.25	2.5	95.96	96.80	-0.5	8,287	-0.01%
2022/11/03	0	0.00	4	95.10	95.10	-4	8,107	-0.05%
2022/10/27	0	0.00	1	92.60	93.00	-1	8,161	-0.01%
2022/10/25	3	90.03	3	89.30	90.20	0	8,121	0.00%
2022/10/24	13	90.29	12.2	91.00	90.00	0.8	8,135	0.01%
2022/10/21	1	90.30	2	90.05	90.30	-1	8,075	-0.01%
2022/10/20	0.2	90.40	5	90.18	90.00	-4.8	8,092	-0.06%
2022/10/19	0	0.00	7	90.34	91.60	-7	8,056	-0.09%
2022/10/18	16	88.17	21	89.63	89.30	-5	7,844	-0.06%
2022/10/17	2	82.00	2	79.60	83.10	0	7,549	0.00%
2022/10/14	6	82.57	0	0.00	82.10	6	7,581	0.08%
2022/10/13	5	82.70	1	83.30	82.90	4	7,723	0.05%
2022/10/12	1	82.20	1	83.40	82.70	0	7,919	0.00%
2022/10/11	3	82.60	4	83.58	82.90	-1	7,973	-0.01%
2022/10/07	6	85.00	3	85.77	84.80	3	7,914	0.04%
2022/10/06	1	89.30	1	89.10	89.00	0	7,802	0.00%
2022/10/04	2	90.75	3	90.37	90.70	-1	7,749	-0.01%
2022/10/03	1	88.10	2	88.30	88.40	-1	7,675	-0.01%
2022/09/29	2	90.20	0	0.00	88.90	2	7,691	0.03%
2022/09/28	2	88.90	5	89.56	88.40	-3	7,664	-0.04%
2022/09/26	11	90.25	10	90.50	89.20	1	7,668	0.01%
2022/09/22	2	91.25	2	90.95	93.00	0	7,956	0.00%
2022/09/21	1	90.00	1	90.40	90.00	0	7,830	0.00%
2022/09/20	1	93.70	1	93.20	93.20	0	7,646	0.00%
2022/09/19	1	95.50	2	95.50	95.30	-1	7,475	-0.01%
2022/09/16	0	0.00	6	93.70	93.70	-6	7,292	-0.08%
2022/09/15	0	0.00	5	95.30	95.50	-5	7,172	-0.07%
2022/09/14	4	91.18	3	90.67	91.00	1	6,920	0.01%
2022/09/13	16.5	93.23	10	95.25	92.90	6.5	6,768	0.10%
2022/09/12	5	90.50	4	90.18	91.10	1	6,573	0.02%
2022/09/08	0	0.00	4	84.30	86.20	-4	6,484	-0.06%
2022/09/07	1	80.50	0	0.00	80.30	1	6,467	0.02%
2022/09/06	2	82.60	2	81.50	81.20	0	6,615	0.00%
2022/09/01	2	84.30	0	0.00	83.90	2	6,762	0.03%
2022/08/31	0	0.00	2	85.50	85.90	-2	6,740	-0.03%
2022/08/29	2	83.90	0	0.00	84.80	2	6,829	0.03%
2022/08/25	6	85.30	0	0.00	85.70	6	6,768	0.09%
2022/08/22	1	85.10	0.1	86.00	85.00	0.9	6,893	0.01%
2022/08/19	2	87.60	2	87.40	87.10	0	6,903	0.00%
2022/08/18	1.1	84.28	5	85.92	86.90	-4	6,890	-0.06%
2022/08/17	5	83.60	7	85.11	85.30	-2	6,838	-0.03%
2022/08/16	7	83.81	4	83.60	83.60	3	6,825	0.04%
2022/08/15	2	83.26	2	85.50	85.20	0	6,797	0.00%
2022/08/12	51.1	80.17	55	82.32	82.80	-3.9	6,669	-0.06%
2022/08/11	0	0.00	50	80.54	80.30	-50	6,549	-0.76%
2022/08/10	51	79.18	0	0.00	79.30	51	6,543	0.78%
2022/08/09	33	78.98	33	79.77	79.90	0	6,553	0.00%
2022/08/08	3	79.53	0	0.00	79.70	3	6,590	0.05%
2022/08/04	7	80.21	9	80.44	79.60	-2	6,598	-0.03%
2022/08/03	6	92.28	10	92.33	92.30	-4	6,507	-0.06%
2022/08/02	2	92.40	1	91.90	92.20	1	6,427	0.02%
2022/08/01	0	0.00	7	92.57	93.30	-7	6,343	-0.11%
2022/07/29	5	90.78	5	91.86	91.40	0	6,304	0.00%
2022/07/28	3	91.20	4	92.58	90.70	-1	6,307	-0.02%
2022/07/27	1	88.90	3	90.03	91.00	-2	6,285	-0.03%
2022/07/26	10	91.27	0	0.00	89.80	10	6,222	0.16%
2022/07/25	7	93.69	2	94.05	94.00	5	6,130	0.08%
2022/07/22	5	96.06	2	95.75	95.30	3	6,050	0.05%
2022/07/21	0	0.00	3	97.73	97.90	-3	5,927	-0.05%
2022/07/20	1	96.90	3	96.60	96.80	-2	5,880	-0.03%
2022/07/18	0	0.00	1	89.80	91.80	-1	5,674	-0.02%
2022/07/14	2	85.60	0	0.00	87.40	2	5,744	0.03%
2022/07/12	0	0.00	5	83.52	83.40	-5	5,872	-0.09%
2022/07/11	5	87.86	3	87.50	87.50	2	5,853	0.03%
2022/07/08	1	88.70	1	89.10	89.30	0	5,914	0.00%
2022/07/07	1	84.20	1	86.30	86.70	0	5,950	0.00%
2022/07/06	0	0.00	6	87.28	86.00	-6	6,044	-0.10%
2022/07/05	0	0.00	3	85.77	86.20	-3	6,044	-0.05%
2022/07/04	17	82.20	13	82.69	83.40	4	6,076	0.07%
2022/07/01	29	81.90	18	84.74	81.50	11	6,107	0.18%
2022/06/30	3	89.10	11	89.55	88.70	-8	5,859	-0.14%
2022/06/29	2	91.60	1	91.80	92.00	1	5,812	0.02%
2022/06/28	2	93.60	0	0.00	93.00	2	5,798	0.03%
2022/06/22	2	95.25	1	95.80	92.10	1	5,892	0.02%
2022/06/21	0	0.00	7	95.30	96.50	-7	5,892	-0.12%
2022/06/20	2	94.40	1	94.40	93.90	1	5,958	0.02%
2022/06/17	1	96.50	7	97.63	98.00	-6	6,056	-0.10%
2022/06/16	4	100.68	1	99.00	98.80	3	6,177	0.05%
2022/06/15	27	102.31	20	102.00	100.00	7	6,163	0.11%
2022/06/13	6	106.33	0	0.00	106.00	6	6,167	0.10%
2022/06/10	6	110.33	0	0.00	109.50	6	6,272	0.10%
2022/06/01	2	113.25	0.4	114.00	112.50	1.6	7,227	0.02%
2022/05/31	1	112.00	0	0.00	113.00	1	7,306	0.01%
2022/05/30	0	0.00	1	112.00	112.50	-1	7,376	-0.01%
2022/05/27	0	0.00	10	106.50	108.00	-10	7,348	-0.14%
2022/05/26	12	105.33	10	107.00	105.00	2	7,523	0.03%
2022/05/25	11	105.14	11	106.41	105.50	0	7,686	0.00%
2022/05/24	10	104.50	11	105.91	104.50	-1	7,831	-0.01%
2022/05/23	11	106.86	0	0.00	105.50	11	7,936	0.14%
2022/05/20	2	107.50	5	107.50	107.00	-3	8,155	-0.04%
2022/05/19	10	108.50	10	109.50	109.00	0	8,269	0.00%
2022/05/11	1	106.50	0	0.00	106.00	1	8,893	0.01%
2022/05/09	2	110.50	3	110.17	110.00	-1	9,013	-0.01%
2022/05/05	8	114.75	128	115.19	114.50	-120	9,365	-1.28%	大賣/鉅額交易
2022/05/04	0	0.00	1	112.50	115.00	-1	9,416	-0.01%
2022/04/29	1	109.50	0	0.00	108.50	1	9,485	0.01%
2022/04/27	21	105.26	21	106.33	107.50	0	9,616	0.00%
2022/04/26	0	0.00	2	108.00	108.50	-2	9,599	-0.02%
2022/04/22	5	113.10	3	111.50	111.50	2	9,530	0.02%
2022/04/21	1	115.50	0	0.00	113.50	1	9,544	0.01%
2022/04/20	45	113.83	46	114.62	116.00	-1	9,565	-0.01%
2022/04/19	6	112.58	26	113.31	113.50	-20	9,539	-0.21%
2022/04/18	35	110.94	17	111.50	111.00	18	9,657	0.19%
2022/04/15	1	113.00	0	0.00	112.50	1	9,847	0.01%
2022/04/13	4	115.75	7	115.29	116.00	-3	10,073	-0.03%
2022/04/11	2	120.25	1	119.50	119.50	1	10,188	0.01%
2022/04/08	3	121.33	1	122.50	122.50	2	10,174	0.02%
2022/04/07	2	123.50	0	0.00	122.50	2	10,113	0.02%
2022/04/06	1	127.50	1	127.50	127.50	0	10,048	0.00%
2022/04/01	3	128.00	1	130.50	130.50	2	10,021	0.02%
2022/03/31	0	0.00	1	130.50	130.00	-1	10,067	-0.01%
2022/03/30	1	131.00	0	0.00	130.00	1	10,111	0.01%
2022/03/29	0	0.00	1	131.00	131.00	-1	10,208	-0.01%
2022/03/28	0	0.00	1	131.00	131.50	-1	10,345	-0.01%
2022/03/25	1	130.50	3	131.83	130.50	-2	10,598	-0.02%
2022/03/24	9	129.33	7	128.21	129.50	2	10,745	0.02%
2022/03/23	9	129.06	5	129.50	129.00	4	10,883	0.04%
2022/03/22	8	126.00	5	127.40	128.50	3	11,334	0.03%
2022/03/21	19	131.32	18	132.28	131.00	1	11,369	0.01%
2022/03/18	6	128.50	2	130.25	130.50	4	11,535	0.03%
2022/03/17	2	131.00	9	133.00	130.50	-7	12,011	-0.06%
2022/03/15	1	128.00	1	130.00	126.00	0	12,771	0.00%
2022/03/14	6	130.25	173	130.52	130.50	-167	13,145	-1.27%	大賣/鉅額交易
2022/03/11	27	132.67	11	132.23	133.00	16	13,092	0.12%
2022/03/10	11	139.14	1	138.50	138.50	10	13,162	0.08%
2022/03/09	4	137.38	5	136.20	136.00	-1	13,254	-0.01%
2022/03/08	15	137.23	2	136.50	135.50	13	13,304	0.10%
2022/03/07	19	140.21	1	139.50	139.50	18	13,326	0.14%
2022/03/04	0	146.00	0	0.00	148.00	0	13,289	0.00%
2022/03/03	10.1	148.50	14	149.18	148.50	-3.9	13,403	-0.03%
2022/03/02	0	145.50	1	146.00	146.00	-1	13,442	-0.01%
2022/03/01	3	144.84	3	145.00	145.50	0	13,445	0.00%
2022/02/25	10	138.50	10	141.50	140.00	0	13,345	0.00%
2022/02/24	11	141.91	0	0.00	141.00	11	13,363	0.08%
2022/02/23	0	143.50	1	143.00	148.00	-1	13,405	-0.01%
2022/02/22	17	141.06	0	0.00	140.00	17	13,560	0.13%
2022/02/21	5	148.10	5	148.30	147.50	0	13,689	0.00%
2022/02/18	2	149.50	1	152.50	152.50	1	13,886	0.01%
2022/02/17	0	0.00	1	152.50	152.50	-1	14,252	-0.01%
2022/02/16	6	152.42	4	150.88	151.50	2	14,789	0.01%
2022/02/15	1	150.50	4	149.00	149.50	-3	15,392	-0.02%
2022/02/14	18	145.00	10	144.20	143.50	8	15,733	0.05%
2022/02/11	16	149.09	6	149.00	148.00	10	16,225	0.06%
2022/02/09	1	151.00	1	153.00	152.50	0	17,851	0.00%
2022/02/08	4	151.75	3.2	150.84	152.50	0.8	18,397	0.00%
2022/01/26	5.9	139.85	0	0.00	137.50	5.9	18,851	0.03%
2022/01/25	0	0.00	25.2	140.90	142.00	-25.2	19,252	-0.13%
2022/01/24	0	0.00	30	139.50	140.00	-30	19,863	-0.15%
2022/01/21	2	141.75	3	142.00	141.00	-1	20,164	0.00%
2022/01/20	4	142.37	3	142.00	142.00	1	20,174	0.01%
2022/01/18	8	142.88	8	144.69	143.00	0	20,268	0.00%
2022/01/17	3	138.34	4	140.38	140.50	-1	20,318	0.00%
2022/01/14	10.2	138.46	0	0.00	138.50	10.2	20,520	0.05%
2022/01/12	1	140.50	6	143.00	142.00	-5	21,156	-0.02%
2022/01/11	15	142.60	4	142.88	141.00	11	21,319	0.05%
2022/01/10	3	146.50	4	147.00	149.00	-1	21,764	0.00%
2022/01/07	12	146.63	0	0.00	147.50	12	21,736	0.06%
2022/01/06	2	152.75	2	154.50	154.50	0	21,802	0.00%
2022/01/05	0	153.67	1	151.50	154.00	-1	22,262	0.00%
2022/01/04	2	155.73	2	152.50	152.50	0	23,353	0.00%
2022/01/03	2	156.25	81	153.50	156.50	-79	24,034	-0.33%
2021/12/30	0	0.00	84	152.57	155.50	-84	24,047	-0.35%
2021/12/29	3	154.50	1	155.00	154.00	2	24,031	0.01%
2021/12/28	0	0.00	0.1	157.00	156.50	-0.1	24,030	0.00%
2021/12/27	5	157.50	5	155.00	155.00	0	24,009	0.00%
2021/12/24	0	155.50	1	156.00	156.00	-1	23,957	0.00%
2021/12/23	4	156.13	6.1	156.32	155.00	-2.1	23,949	-0.01%
2021/12/22	13	155.27	15.1	156.34	157.00	-2.1	23,896	-0.01%
2021/12/21	165	155.86	111	150.57	155.00	54	23,739	0.23%	大買/大賣/
2021/12/20	0	0.00	1	156.00	153.50	-1	23,512	0.00%
2021/12/17	1	153.56	1	155.00	154.50	0	23,365	0.00%
2021/12/16	114.1	158.36	16	160.75	158.00	98.1	23,232	0.42%	大買/
2021/12/15	1	153.00	0	0.00	152.50	1	22,701	0.00%
2021/12/14	4	153.00	4	153.38	151.50	0	22,456	0.00%
2021/12/13	10	158.70	22	159.66	160.00	-12	22,105	-0.05%
2021/12/10	11	151.27	10	149.85	152.50	1	21,555	0.00%
2021/12/09	4	147.00	5.2	146.73	148.00	-1.2	21,107	-0.01%
2021/12/08	1.1	139.01	23	138.57	142.50	-21.9	20,581	-0.11%
2021/12/07	31	133.65	16	134.47	132.50	15	20,071	0.07%
2021/12/06	15	134.73	3	134.50	134.50	12	19,908	0.06%
2021/12/03	12.1	141.04	25	140.68	141.00	-13	19,687	-0.07%
2021/12/02	12	136.58	0	0.00	136.50	12	19,627	0.06%
2021/12/01	2	138.25	5	139.00	139.00	-3	19,526	-0.02%
2021/11/30	0	135.33	6	136.17	136.00	-6	19,466	-0.03%
2021/11/29	0	130.00	2	129.75	132.00	-2	19,444	-0.01%
2021/11/26	2	133.75	12	134.17	135.00	-10	19,377	-0.05%
2021/11/25	53	134.06	52	135.38	134.00	1	19,277	0.01%
2021/11/24	0	0.00	0.2	134.00	134.00	-0.2	19,241	0.00%
2021/11/23	14.1	133.58	4	134.38	134.50	10.1	19,141	0.05%
2021/11/22	4	138.00	4	138.25	138.00	0	18,983	0.00%
2021/11/19	2	140.00	0	0.00	141.00	2	18,878	0.01%
2021/11/18	38.2	142.62	32	142.66	138.50	6.2	18,774	0.03%
2021/11/17	2	139.00	6	141.75	143.00	-4	18,459	-0.02%
2021/11/16	10	139.15	16	140.81	140.50	-6	18,248	-0.03%
2021/11/15	66	137.02	13	138.96	136.00	53	17,904	0.30%
2021/11/12	47	132.63	52	133.99	135.50	-5	17,418	-0.03%
2021/11/11	16	138.16	60	138.91	137.00	-44	16,805	-0.26%
2021/11/10	4	136.88	10	139.05	139.00	-6	16,617	-0.04%
2021/11/09	24	135.94	20	135.98	136.50	4	16,104	0.02%
2021/11/08	15	129.40	40	133.18	133.50	-25	15,262	-0.16%
2021/11/05	7	124.64	10	126.10	124.00	-3	14,409	-0.02%
2021/11/04	4	123.75	0	0.00	121.00	4	13,781	0.03%
2021/11/03	8.2	121.28	6	122.33	123.00	2.2	13,598	0.02%
2021/11/02	3	120.50	4	121.50	118.50	-1	13,020	-0.01%
2021/11/01	5	117.90	5	118.80	119.50	0	12,583	0.00%
2021/10/29	2	111.50	1	112.50	112.50	1	11,904	0.01%
2021/10/27	0	0.00	2	107.00	108.00	-2	11,525	-0.02%
2021/10/26	0	0.00	9	107.56	105.50	-9	11,465	-0.08%
2021/10/25	4	104.13	0	0.00	104.00	4	11,395	0.04%
2021/10/22	2	105.00	2	106.50	105.00	0	11,377	0.00%
2021/10/21	24	110.25	25	111.44	106.50	-1	11,294	-0.01%
2021/10/20	3	112.00	3	110.17	110.00	0	10,860	0.00%
2021/10/19	3	107.00	24	109.27	110.00	-21	10,784	-0.19%
2021/10/18	9	111.00	6.7	111.16	107.00	2.3	10,665	0.02%
2021/10/15	0	0.00	2	107.00	107.00	-2	10,137	-0.02%
2021/10/14	12	105.25	22.2	105.00	104.50	-10.2	9,964	-0.10%
2021/10/13	4	106.25	5	106.80	107.00	-1	9,776	-0.01%
2021/10/12	19	102.97	22	104.61	105.00	-3	9,222	-0.03%
2021/10/08	4	95.48	19	97.60	100.50	-15	8,078	-0.19%
2021/10/07	62	90.20	61	90.43	91.80	1	7,290	0.01%
2021/10/06	10	83.40	0	0.00	83.50	10	7,296	0.14%
2021/10/05	11	83.82	0	0.00	84.90	11	7,486	0.15%
2021/10/01	0	0.00	3	86.77	86.00	-3	7,741	-0.04%
2021/09/30	2	85.55	1	85.70	86.80	1	7,810	0.01%
2021/09/29	12	86.82	0	0.00	86.90	12	7,877	0.15%
2021/09/28	1	89.50	5	89.94	89.70	-4	7,928	-0.05%
2021/09/27	2	90.65	0	0.00	90.50	2	7,945	0.03%
2021/09/24	1	92.40	1	94.20	92.10	0	7,949	0.00%
2021/09/22	0	89.00	0	0.00	91.00	0	7,995	0.00%
2021/09/16	0	0.00	1	90.20	90.90	-1	8,304	-0.01%
2021/09/15	1	89.00	0	0.00	89.00	1	8,329	0.01%
2021/09/14	0	0.00	2	90.10	90.20	-2	8,458	-0.02%
2021/09/10	0	0.00	2	90.45	90.30	-2	9,126	-0.02%
2021/09/09	31	88.01	0	0.00	89.90	31	9,546	0.32%
2021/09/08	21	87.99	0	0.00	87.70	21	9,669	0.22%
2021/09/07	24	92.42	4	92.20	91.30	20	9,625	0.21%
2021/09/06	3	90.93	6	91.25	90.70	-3	9,556	-0.03%
2021/09/03	3	89.40	3	89.40	90.20	0	9,531	0.00%
2021/09/02	4	91.45	0	0.00	88.80	4	9,559	0.04%
2021/09/01	2	88.00	12	89.43	91.50	-10	9,567	-0.10%
2021/08/31	1	86.70	11	87.63	87.80	-10	9,523	-0.11%
2021/08/25	41	86.84	0	0.00	87.20	41	9,663	0.42%
2021/08/24	2	87.50	1	86.20	86.20	1	9,735	0.01%
2021/08/19	10	83.70	0	0.00	83.10	10	9,724	0.10%
2021/08/18	1	83.90	1	85.40	86.40	0	9,819	0.00%
2021/08/16	55.1	88.32	0	0.00	88.10	55.1	10,070	0.55%
2021/08/13	1	92.10	1	92.50	92.50	0	10,272	0.00%
2021/08/10	0	0.00	5	97.78	97.60	-5	11,111	-0.04%
2021/08/09	3	100.50	0	0.00	99.10	3	11,543	0.03%
2021/08/05	3	97.57	50	97.16	97.20	-47	12,496	-0.38%
2021/08/03	20	99.60	0	0.00	98.50	20	12,714	0.16%
2021/07/29	0	99.30	0	0.00	98.80	0	13,315	0.00%
2021/07/27	38	103.38	37	104.15	101.00	1	13,611	0.01%
2021/07/26	0	0.00	20	101.60	101.00	-20	13,723	-0.15%
2021/07/22	0	0.00	10	99.50	97.30	-10	13,652	-0.07%
2021/07/21	10	96.90	0	0.00	96.10	10	13,730	0.07%
2021/07/19	0	0.00	10	99.90	100.00	-10	13,920	-0.07%
2021/07/16	0	98.50	0	0.00	97.80	0	13,929	0.00%
2021/07/15	2	97.15	1	95.40	97.40	1	13,973	0.01%
2021/07/13	0.3	98.65	3.1	98.64	97.20	-2.8	14,178	-0.02%
2021/07/12	15	98.02	2	99.05	97.60	13	14,447	0.09%
2021/07/09	32.2	101.61	3	101.50	101.00	29.2	14,393	0.20%
2021/07/08	26	106.00	0	0.00	105.50	26	14,472	0.18%
2021/07/07	1	112.00	0	0.00	113.00	1	14,399	0.01%
2021/07/06	5	111.70	0	0.00	112.50	5	14,384	0.03%
2021/07/05	2	111.99	0	0.00	111.50	2	14,430	0.01%
2021/07/02	0	107.00	0	0.00	107.00	0	14,340	0.00%
2021/07/01	0	0.00	1	107.00	107.00	-1	14,338	-0.01%
2021/06/30	0	107.50	0	0.00	107.50	0	14,348	0.00%
2021/06/29	2	107.75	1	106.50	106.50	1	14,334	0.01%
2021/06/28	12	106.08	23	105.46	110.00	-11	14,388	-0.08%
2021/06/25	6	110.66	2	108.50	108.50	4	14,245	0.03%
2021/06/24	3	111.50	2.1	112.48	112.00	1	14,121	0.01%
2021/06/23	5.2	111.73	4	111.63	110.50	1.2	14,188	0.01%
2021/06/22	28	113.50	19	113.92	111.00	9	14,126	0.06%
2021/06/21	7	119.72	2	120.00	118.00	5	13,793	0.04%
2021/06/18	13	123.12	13	122.88	125.00	0	13,541	0.00%
2021/06/17	20	113.50	1	114.50	116.00	19	13,286	0.14%
2021/06/16	3	112.83	2	111.50	112.00	1	13,203	0.01%
2021/06/15	2	113.00	1	112.00	112.50	1	13,380	0.01%
2021/06/11	5	112.10	5	111.60	111.00	0	13,419	0.00%
2021/06/10	7	113.50	5	114.00	114.00	2	13,623	0.01%
2021/06/09	30	113.90	29	114.50	113.50	1	13,743	0.01%
2021/06/08	5	113.20	4	112.00	110.50	1	13,739	0.01%
2021/06/07	2	110.48	3	109.83	111.50	-1	13,982	-0.01%
2021/06/04	2	112.50	4	112.88	112.00	-2	14,326	-0.01%
2021/06/03	4	112.00	2	114.00	114.00	2	14,526	0.01%
2021/06/02	1	112.50	64	111.97	110.00	-63	14,698	-0.43%
2021/06/01	71	112.76	5	115.10	113.50	66	14,626	0.45%
2021/05/28	0	107.00	8	108.00	108.00	-8	14,490	-0.06%
2021/05/27	0	0.00	6	105.83	105.00	-6	14,401	-0.04%
2021/05/26	2	103.00	63	106.00	103.00	-61	14,398	-0.42%
2021/05/25	77	105.18	12	104.00	106.00	65	14,306	0.45%
2021/05/24	34	98.10	33	98.14	99.10	1	14,150	0.01%
2021/05/21	133	100.27	133	100.30	99.60	0	14,500	0.00%	大買/大賣/
2021/05/20	586	102.68	576	103.10	102.00	10	14,231	0.07%	大買/大賣/
2021/05/19	6	116.33	65	114.53	113.00	-59	13,924	-0.42%
2021/05/18	127	112.56	75	112.18	115.00	52	13,880	0.37%	大買/
2021/05/17	22	105.89	11.1	108.12	106.50	10.9	13,825	0.08%
2021/05/14	0	102.81	4	101.13	100.00	-4	13,398	-0.03%
2021/05/13	322	93.65	319	94.37	97.20	3	13,010	0.02%	大買/大賣/
2021/05/12	392	104.00	390	104.04	104.00	2	12,347	0.02%	大買/大賣/
2021/05/11	2	117.99	1	115.50	115.50	1	12,296	0.01%
2021/05/10	23	128.22	28	125.64	128.00	-5	12,100	-0.04%
2021/05/07	3	122.50	21	119.81	122.00	-18	11,789	-0.15%
2021/05/06	5	118.30	1	125.00	120.00	4	11,685	0.03%
2021/05/05	6	124.42	5	125.00	123.50	1	11,554	0.01%
2021/05/04	0	0.00	2	120.00	121.50	-2	11,406	-0.02%
2021/05/03	13	133.65	14	126.71	125.00	-1	11,245	-0.01%
2021/04/29	11	122.00	2	123.00	123.00	9	11,012	0.08%
2021/04/27	4	120.25	18	118.00	119.00	-14	10,947	-0.13%
2021/04/26	5	115.30	5	113.90	117.00	0	10,762	0.00%
2021/04/23	4	109.00	2	110.00	111.00	2	10,613	0.02%
2021/04/22	4	104.63	14	107.75	104.00	-10	10,485	-0.10%
2021/04/21	14	106.50	6	107.00	106.50	8	10,433	0.08%
2021/04/20	69	107.04	66	107.46	108.00	3	10,536	0.03%
2021/04/19	137	109.31	157	109.41	110.00	-20	10,499	-0.19%	大買/大賣/
2021/04/16	63	115.17	56	115.25	115.50	7	10,319	0.07%
2021/04/15	25	108.64	5	108.00	108.00	20	10,045	0.20%
2021/04/14	21	106.14	5	105.30	107.50	16	9,963	0.16%
2021/04/13	2	104.50	1	105.50	101.50	1	9,837	0.01%
2021/04/12	4	105.38	3	106.33	104.00	1	9,844	0.01%
2021/04/09	11	102.09	11	100.27	102.00	0	9,781	0.00%
2021/04/08	1	98.90	1	100.00	98.80	0	9,660	0.00%
2021/04/07	1	99.90	1	100.50	100.50	0	9,626	0.00%
2021/04/06	2	99.20	4	100.13	99.60	-2	9,614	-0.02%
2021/03/31	10	99.61	11	97.86	99.80	-1	9,513	-0.01%
2021/03/30	2	96.90	2	96.90	96.80	0	9,388	0.00%
2021/03/29	4	97.90	10	97.64	97.50	-6	9,386	-0.06%
2021/03/26	0	0.00	1	97.40	97.30	-1	9,390	-0.01%
2021/03/24	11	97.37	6	97.22	95.80	5	9,397	0.05%
2021/03/22	41	96.92	45	97.11	97.10	-4	9,377	-0.04%
2021/03/19	1	95.80	2	96.50	96.80	-1	9,286	-0.01%
2021/03/18	6	97.85	14	95.71	96.20	-8	9,267	-0.09%
2021/03/17	7	95.34	134	93.82	93.70	-127	9,111	-1.39%	大賣/鉅額交易
2021/03/16	31	94.94	178	94.10	95.50	-147	9,134	-1.61%	大賣/鉅額交易
2021/03/15	129	95.05	3	95.47	94.70	126	9,070	1.39%	大買/鉅額交易
2021/03/12	28	93.98	160	94.39	93.50	-132	9,105	-1.45%	大賣/鉅額交易
2021/03/11	86	95.02	31	95.51	95.80	55	9,014	0.61%
2021/03/10	4	90.20	12	92.24	92.40	-8	8,729	-0.09%
2021/03/09	53	90.22	44	87.46	90.60	9	8,454	0.11%
2021/03/08	55	88.28	5	89.06	87.40	50	8,222	0.61%
2021/03/05	13	84.25	1	84.60	85.40	12	8,024	0.15%
2021/03/04	57	84.85	16	84.40	85.00	41	8,003	0.51%
2021/03/03	1	84.10	0	0.00	84.60	1	8,022	0.01%
2021/03/02	40	87.10	80	86.02	85.30	-40	7,980	-0.50%
2021/02/26	40	87.45	1	86.20	87.00	39	7,937	0.49%
2021/02/25	3	87.40	71	88.05	88.00	-68	7,912	-0.86%
2021/02/24	33	88.94	92	88.82	88.20	-59	8,013	-0.74%
2021/02/23	67	90.80	3	91.20	90.20	64	8,056	0.79%
2021/02/22	46	86.73	4	86.75	87.80	42	7,612	0.55%
2021/02/19	51	84.99	0	0.00	85.00	51	7,414	0.69%
2021/02/18	13	83.83	10	83.90	85.30	3	7,308	0.04%
2021/02/17	6	82.68	6	84.97	85.10	0	7,090	0.00%
2021/02/05	11	79.10	126	79.42	79.10	-115	6,712	-1.71%	大賣/鉅額交易
2021/02/04	132	79.05	140	77.89	77.00	-8	6,653	-0.12%	大買/大賣/
2021/02/03	52	78.78	1	78.80	78.70	51	6,657	0.77%
2021/02/02	5	77.72	3	78.20	78.10	2	6,707	0.03%
2021/02/01	133	78.02	47	76.83	77.20	86	6,705	1.28%	大買/
2021/01/29	0	0.00	48	79.63	78.90	-48	6,681	-0.72%
2021/01/28	36	80.80	16	79.75	78.90	20	6,647	0.30%
2021/01/27	108	80.45	0	0.00	80.20	108	6,585	1.64%	大買/鉅額交易
2021/01/25	65	79.82	85	80.28	80.60	-20	6,531	-0.31%
2021/01/22	0	0.00	3	78.40	78.60	-3	6,476	-0.05%
2021/01/20	3	76.87	0	0.00	76.00	3	7,126	0.04%
2021/01/19	1	79.40	0	0.00	79.70	1	6,990	0.01%
2021/01/18	0	0.00	2	80.30	79.00	-2	7,009	-0.03%
2021/01/15	11	80.01	11	80.70	79.90	0	6,970	0.00%
2021/01/14	24	81.03	14	81.28	80.60	10	6,955	0.14%
2021/01/13	123	80.44	123	80.86	81.30	0	6,921	0.00%	大買/大賣/
2021/01/12	6	79.40	19	79.17	79.00	-13	6,807	-0.19%
2021/01/11	14	77.80	14	78.37	79.20	0	6,749	0.00%
2021/01/08	8	78.05	6	78.70	79.10	2	6,695	0.03%
2021/01/07	12	77.13	12	77.68	78.20	0	6,626	0.00%
2021/01/06	4	77.00	4	77.70	77.80	0	6,613	0.00%
2021/01/05	1	79.10	1	79.80	78.90	0	6,566	0.00%
2021/01/04	6	78.38	5	78.60	78.50	1	6,500	0.02%
2020/12/31	15	78.14	13	78.10	77.80	2	6,519	0.03%
2020/12/29	2	77.60	1	78.40	77.30	1	6,531	0.02%
2020/12/28	8	77.76	0	0.00	77.60	8	6,546	0.12%
2020/12/25	1	76.30	5	76.80	76.60	-4	6,659	-0.06%
2020/12/24	4	77.15	6	77.27	76.20	-2	6,847	-0.03%
2020/12/23	9	76.29	7	76.90	76.30	2	6,908	0.03%
2020/12/22	5	77.86	5	77.90	76.60	0	7,019	0.00%
2020/12/21	15	79.54	10	78.50	78.50	5	7,021	0.07%
2020/12/18	57	80.94	53	81.18	80.40	4	6,925	0.06%
2020/12/17	2	79.80	1	79.80	79.60	1	6,819	0.01%
2020/12/16	0	0.00	4	78.95	78.80	-4	6,773	-0.06%
2020/12/15	0	0.00	1	78.10	77.60	-1	6,734	-0.01%
2020/12/11	3	77.63	0	0.00	76.90	3	6,681	0.04%
2020/12/10	0	0.00	1	80.50	78.30	-1	6,647	-0.02%
2020/12/09	7	79.69	6	80.00	80.00	1	6,642	0.02%
2020/12/08	13	81.78	16	82.25	81.80	-3	6,544	-0.05%
2020/12/07	6	80.37	0	0.00	81.10	6	6,359	0.09%
2020/12/04	1	79.50	20	79.93	80.10	-19	6,429	-0.30%
2020/12/03	31	80.73	9	80.40	80.60	22	6,484	0.34%
2020/12/02	20	79.40	40	79.18	78.90	-20	6,501	-0.31%
2020/12/01	0	0.00	2	78.90	78.80	-2	6,622	-0.03%
2020/11/27	0	0.00	1	80.00	79.50	-1	7,176	-0.01%
2020/11/26	20	78.53	0	0.00	78.40	20	7,174	0.28%
2020/11/24	0	0.00	10	79.10	78.10	-10	7,298	-0.14%
2020/11/23	3	80.03	18	80.86	79.90	-15	7,265	-0.21%
2020/11/20	11	79.25	7	79.53	79.50	4	7,224	0.06%
2020/11/18	0	0.00	4	75.60	75.10	-4	7,279	-0.05%
2020/11/17	4	74.60	0	0.00	74.70	4	7,387	0.05%
2020/11/16	0	0.00	3	74.70	73.90	-3	7,636	-0.04%
2020/11/13	10	73.60	0	0.00	73.60	10	7,980	0.13%
2020/11/12	3	72.90	3	73.00	73.00	0	8,477	0.00%
2020/11/11	51	72.36	48	72.33	73.10	3	8,871	0.03%
2020/11/05	1	72.80	1	72.10	72.00	0	9,277	0.00%
2020/11/02	3	70.50	0	0.00	71.70	3	9,475	0.03%
2020/10/30	1	71.20	1	71.80	71.80	0	9,541	0.00%
2020/10/29	3	70.10	3	71.77	71.30	0	9,498	0.00%
2020/10/28	48	72.70	36	73.06	71.90	12	9,376	0.13%
2020/10/27	1	79.90	1	79.20	79.80	0	8,963	0.00%
2020/10/26	1	80.10	0	0.00	79.90	1	9,037	0.01%
2020/10/22	0	0.00	7	79.61	78.90	-7	9,317	-0.08%
2020/10/16	5	76.42	3	76.33	76.00	2	10,291	0.02%
2020/10/15	3	77.10	0	0.00	77.50	3	10,417	0.03%
2020/10/13	1	76.60	1	76.50	76.50	0	10,481	0.00%
2020/10/12	2	75.55	0	0.00	76.00	2	10,497	0.02%
2020/10/06	1	76.10	1	76.50	76.70	0	11,080	0.00%
2020/09/30	0	0.00	6	75.50	75.50	-6	11,254	-0.05%
2020/09/29	56	76.50	50	76.87	76.30	6	11,275	0.05%
2020/09/28	0	0.00	4	79.15	80.60	-4	11,179	-0.04%
2020/09/25	1	78.50	0	0.00	75.40	1	11,178	0.01%
2020/09/24	0	0.00	1	78.20	77.60	-1	11,240	-0.01%
2020/09/22	3	80.67	2	80.80	80.80	1	11,511	0.01%
2020/09/21	1	82.30	1	82.50	82.10	0	11,596	0.00%
2020/09/18	0	0.00	31	81.93	82.30	-31	11,651	-0.27%
2020/09/17	0	0.00	1	82.20	81.30	-1	11,768	-0.01%
2020/09/15	0	0.00	5	81.50	81.30	-5	12,148	-0.04%
2020/09/14	18	80.84	12	80.57	80.60	6	12,192	0.05%
2020/09/11	1	79.10	0	0.00	79.20	1	12,108	0.01%
2020/09/10	5	79.06	4	77.60	77.60	1	12,109	0.01%
2020/09/08	1	78.10	1	77.70	77.60	0	12,117	0.00%
2020/09/07	1	79.30	2	79.40	79.10	-1	12,086	-0.01%
2020/09/04	4	82.55	2	82.80	82.80	2	12,063	0.02%
2020/09/03	71	84.38	74	84.63	85.10	-3	12,021	-0.02%
2020/09/02	101	84.73	90	85.08	82.60	11	11,870	0.09%	大買/
2020/09/01	2	85.90	0	0.00	85.70	2	12,056	0.02%
2020/08/31	6	86.05	1	85.70	84.90	5	12,498	0.04%
2020/08/28	12	86.54	0	0.00	86.20	12	12,528	0.10%
2020/08/27	3	88.70	2	89.30	89.70	1	12,491	0.01%
2020/08/26	15	88.93	10	89.36	88.30	5	12,498	0.04%
2020/08/25	2	90.70	28	90.40	91.50	-26	12,417	-0.21%
2020/08/24	3	86.03	0	0.00	86.60	3	12,271	0.02%
2020/08/21	2	86.25	21	86.16	85.30	-19	12,308	-0.15%
2020/08/20	15	83.97	7	86.46	83.50	8	12,342	0.06%
2020/08/19	12	90.74	7	91.56	88.80	5	12,143	0.04%
2020/08/18	12	91.80	19	90.27	91.40	-7	11,859	-0.06%
2020/08/17	29	87.75	42	88.61	86.50	-13	11,437	-0.11%
2020/08/14	40	85.41	5	85.98	85.50	35	11,215	0.31%
2020/08/13	1	83.20	1	83.70	84.00	0	11,144	0.00%
2020/08/12	5	80.12	0	0.00	79.90	5	11,150	0.04%
2020/08/11	0	0.00	2	81.75	82.00	-2	11,431	-0.02%
2020/08/10	2	80.00	1	80.00	80.10	1	11,944	0.01%
2020/08/07	5	82.60	5	82.66	82.40	0	12,239	0.00%
2020/08/06	17	85.14	16	84.63	82.50	1	12,885	0.01%
2020/08/05	0	0.00	1	85.60	85.50	-1	13,069	-0.01%
2020/08/04	2	83.10	5	83.66	84.60	-3	13,077	-0.02%
2020/08/03	1	82.50	1	82.30	82.50	0	13,113	0.00%
2020/07/31	9	84.00	9	83.90	84.00	0	13,029	0.00%
2020/07/30	0	0.00	1	85.50	86.50	-1	12,979	-0.01%
2020/07/29	16	84.87	17	84.18	83.60	-1	12,920	-0.01%
2020/07/28	1	86.10	27	85.01	84.40	-26	12,794	-0.20%
2020/07/27	7	84.36	3	84.40	84.70	4	12,699	0.03%
2020/07/24	48	83.29	65	84.19	82.40	-17	12,506	-0.14%
2020/07/23	2	77.95	4	78.83	78.70	-2	12,017	-0.02%
2020/07/22	42	75.60	37	74.27	75.30	5	11,727	0.04%
2020/07/21	10	74.40	10	74.00	74.40	0	11,633	0.00%
2020/07/20	9	72.00	9	72.70	73.90	0	11,496	0.00%
2020/07/17	39	73.70	2	73.70	73.20	37	11,448	0.32%
2020/07/16	0	0.00	1	72.10	72.10	-1	11,417	-0.01%
2020/07/15	1	72.20	0	0.00	72.00	1	11,392	0.01%
2020/07/14	10	73.00	10	73.10	73.70	0	11,340	0.00%
2020/07/13	0	0.00	1	74.50	72.10	-1	11,228	-0.01%
2020/07/10	11	72.08	10	72.20	72.00	1	11,055	0.01%
2020/07/08	33	71.41	33	70.87	71.40	0	10,907	0.00%
2020/07/07	0	0.00	32	70.25	70.50	-32	10,759	-0.30%
2020/07/06	31	71.79	2	71.80	71.70	29	10,716	0.27%
2020/07/03	22	70.25	52	69.35	70.30	-30	10,669	-0.28%
2020/07/02	49	68.50	49	68.31	69.30	0	10,545	0.00%
2020/06/29	0	0.00	1	65.50	66.00	-1	10,749	-0.01%
2020/06/24	34	66.57	37	66.15	65.40	-3	10,793	-0.03%
2020/06/23	12	66.29	11	65.86	66.90	1	10,835	0.01%
2020/06/22	42	64.97	11	65.70	65.10	31	10,675	0.29%
2020/06/19	8	64.15	8	63.00	63.00	0	10,546	0.00%
2020/06/18	7	64.41	5	64.80	64.80	2	10,482	0.02%
2020/06/17	1	64.40	0	0.00	64.50	1	10,439	0.01%
2020/06/16	30	64.90	30	64.81	64.90	0	10,415	0.00%
2020/06/15	5	63.70	9	62.48	62.30	-4	10,383	-0.04%
2020/06/12	5	59.70	5	62.70	63.00	0	10,376	0.00%
2020/06/11	9	63.26	11	62.21	61.70	-2	10,349	-0.02%
2020/06/10	7	62.77	11	63.59	63.60	-4	10,243	-0.04%
2020/06/09	41	63.69	40	63.91	63.50	1	10,246	0.01%
2020/06/08	16	66.28	32	65.77	64.30	-16	10,178	-0.16%
2020/06/05	52	66.44	55	67.29	69.10	-3	9,742	-0.03%
2020/06/04	104	63.08	80	63.45	62.90	24	9,343	0.26%	大買/
2020/06/03	5	61.62	2	62.40	62.40	3	9,305	0.03%
2020/06/02	0	0.00	25	61.42	61.80	-25	9,274	-0.27%
2020/06/01	32	61.64	6	61.10	61.60	26	9,252	0.28%
2020/05/27	0	0.00	1	62.00	61.30	-1	9,125	-0.01%
2020/05/26	1	62.50	0	0.00	63.50	1	9,047	0.01%
2020/05/25	0	0.00	1	63.10	63.10	-1	9,010	-0.01%
2020/05/22	0	0.00	25	61.88	61.40	-25	8,966	-0.28%
2020/05/21	14	63.69	21	63.90	63.50	-7	8,986	-0.08%
2020/05/20	20	62.45	11	63.04	62.60	9	9,153	0.10%
2020/05/19	7	62.93	8	63.35	62.60	-1	9,248	-0.01%
2020/05/18	33	61.71	9	62.06	62.00	24	9,321	0.26%
2020/05/15	40	61.67	48	61.34	62.40	-8	9,073	-0.09%
2020/05/14	53	59.48	61	59.96	58.90	-8	8,670	-0.09%
2020/05/13	12	59.23	8	58.40	59.50	4	8,548	0.05%
2020/05/12	7	55.10	43	54.88	55.80	-36	8,300	-0.43%
2020/05/11	2	52.80	3	53.27	53.10	-1	8,239	-0.01%
2020/05/08	90	52.03	50	52.40	52.00	40	8,525	0.47%
2020/05/05	0	0.00	2	51.00	51.10	-2	8,853	-0.02%
2020/04/28	23	52.22	18	51.59	52.20	5	8,850	0.06%
2020/04/23	2	51.80	0	0.00	52.40	2	9,098	0.02%
2020/04/22	2	52.10	2	51.55	51.70	0	9,145	0.00%
2020/04/17	3	54.47	1	53.20	53.20	2	8,961	0.02%
2020/04/15	1	53.90	1	53.40	54.00	0	8,778	0.00%
2020/04/14	2	52.70	2	53.10	53.00	0	8,667	0.00%
2020/04/08	1	51.60	1	52.10	51.20	0	8,555	0.00%
2020/04/06	11	51.69	14	52.21	52.40	-3	8,511	-0.04%
2020/04/01	12	52.38	8	51.89	52.50	4	8,404	0.05%
2020/03/31	6	49.87	10	50.00	51.00	-4	8,180	-0.05%
2020/03/30	3	46.77	4	47.24	46.85	-1	7,938	-0.01%
2020/03/27	6	47.06	3	47.30	46.85	3	7,876	0.04%
2020/03/26	12	43.33	13	43.23	44.20	-1	7,753	-0.01%
2020/03/25	4	43.18	7	43.51	43.60	-3	7,689	-0.04%
2020/03/24	23	39.59	20	39.68	39.65	3	7,664	0.04%
2020/03/20	7	40.57	5	40.75	40.50	2	7,849	0.03%
2020/03/19	5	38.11	6	37.43	38.15	-1	7,824	-0.01%
2020/03/18	16	42.28	16	41.97	40.00	0	7,764	0.00%
2020/03/17	7	43.65	7	43.11	42.60	0	7,660	0.00%
2020/03/16	8	45.28	8	45.12	43.75	0	7,611	0.00%
2020/03/13	14	43.07	14	44.00	45.00	0	7,560	0.00%
2020/03/12	5	47.40	11	47.37	47.55	-6	7,448	-0.08%
2020/03/10	11	49.12	11	49.38	49.60	0	7,263	0.00%
2020/03/09	5	50.70	5	51.50	50.10	0	7,117	0.00%
2020/03/06	3	52.27	2	52.70	52.60	1	7,020	0.01%
2020/03/05	12	52.52	7	52.50	52.60	5	6,992	0.07%
2020/03/03	9	53.10	9	53.20	52.60	0	6,897	0.00%
2020/03/02	12	51.53	12	51.83	52.20	0	6,841	0.00%
2020/02/27	2	52.95	2	52.85	52.10	0	6,759	0.00%
2020/02/26	2	54.00	2	54.40	53.90	0	6,686	0.00%
2020/02/25	120	54.56	120	54.86	54.40	0	6,672	0.00%	大買/大賣/
2020/02/24	49	54.28	62	54.58	55.30	-13	6,702	-0.19%
2020/02/21	65	55.47	60	55.42	54.90	5	6,633	0.08%
2020/02/20	19	56.79	36	57.30	58.00	-17	6,321	-0.27%
2020/02/19	124	59.37	133	59.18	57.70	-9	6,154	-0.15%	大買/大賣/
2020/02/18	16	58.53	15	58.72	58.30	1	6,006	0.02%
2020/02/17	18	58.91	17	58.77	58.70	1	5,922	0.02%
2020/02/14	64	58.74	185	58.37	58.90	-121	5,789	-2.09%	大賣/鉅額交易
2020/02/13	54	57.52	33	58.17	59.00	21	5,527	0.38%
2020/02/12	102	56.29	43	55.82	56.00	59	5,085	1.16%	大買/
2020/02/11	112	55.06	101	54.48	55.80	11	4,882	0.23%	大買/大賣/
2020/02/10	73	53.60	6	51.90	54.30	67	4,523	1.48%
2020/02/04	0	0.00	3	51.00	50.90	-3	4,316	-0.07%
2020/01/30	1	50.80	2	50.40	50.80	-1	4,358	-0.02%
2020/01/16	2	51.40	0	0.00	51.20	2	4,218	0.05%
2020/01/10	6	50.40	6	50.50	50.40	0	4,370	0.00%
2019/12/30	1	50.10	4	50.10	50.10	-3	4,382	-0.07%
2019/12/19	3	52.80	8	52.98	52.40	-5	4,869	-0.10%
2019/12/18	3	52.00	0	0.00	52.70	3	4,889	0.06%
2019/12/17	0	0.00	5	51.40	51.40	-5	4,738	-0.11%
2019/12/16	0	0.00	41	50.70	51.20	-41	4,757	-0.86%
2019/12/06	0	0.00	1	50.60	50.50	-1	4,915	-0.02%
2019/11/26	3	51.70	0	0.00	51.40	3	5,572	0.05%
2019/11/22	0	0.00	8	52.03	52.00	-8	5,657	-0.14%
2019/11/15	12	49.36	7	49.15	49.05	5	6,428	0.08%
2019/11/14	3	49.25	3	49.40	49.40	0	6,653	0.00%
2019/11/13	9	50.56	0	0.00	49.95	9	6,828	0.13%
2019/11/12	10	51.05	0	0.00	51.30	10	6,907	0.14%
2019/11/08	4	51.10	0	0.00	51.20	4	7,213	0.06%
2019/11/07	2	51.30	10	51.60	51.10	-8	7,432	-0.11%
2019/11/06	5	51.90	0	0.00	51.90	5	7,483	0.07%
2019/11/05	2	52.80	0	0.00	52.60	2	7,449	0.03%
2019/11/04	19	52.05	4	52.05	52.30	15	7,357	0.20%
2019/10/25	10	50.00	0	0.00	50.50	10	7,221	0.14%
2019/10/21	0	0.00	1	49.45	49.30	-1	7,251	-0.01%
2019/10/17	8	49.30	10	48.78	49.30	-2	7,309	-0.03%
2019/10/02	0	0.00	1	50.30	50.10	-1	7,934	-0.01%
2019/09/27	3	49.40	3	49.65	49.65	0	8,032	0.00%
2019/09/26	0	0.00	2	51.40	51.10	-2	8,010	-0.02%
2019/09/25	4	52.80	3	51.80	51.80	1	8,066	0.01%
2019/09/24	10	53.27	9	53.66	53.90	1	7,979	0.01%
2019/09/19	4	50.95	0	0.00	50.90	4	8,405	0.05%
2019/09/18	1	51.10	0	0.00	51.10	1	8,555	0.01%
2019/09/17	1	51.20	0	0.00	51.20	1	8,635	0.01%
2019/09/16	3	51.50	3	51.70	51.70	0	8,714	0.00%
2019/09/10	28	52.91	27	53.06	53.30	1	8,828	0.01%
2019/09/09	0	0.00	1	53.30	53.30	-1	8,780	-0.01%
2019/09/06	1	52.40	0	0.00	52.40	1	8,627	0.01%
2019/09/05	1	52.30	4	52.00	52.40	-3	8,571	-0.03%
2019/09/04	1	50.80	0	0.00	50.70	1	8,444	0.01%
2019/09/02	10	50.29	10	50.60	51.40	0	8,407	0.00%
2019/08/29	1	53.10	0	0.00	52.60	1	8,179	0.01%
2019/08/22	1	53.10	1	53.10	53.30	0	7,829	0.00%
2019/08/21	2	53.40	6	53.18	53.10	-4	7,731	-0.05%
2019/08/20	5	51.60	6	51.95	52.80	-1	7,524	-0.01%
2019/08/19	3	50.77	0	0.00	50.80	3	7,070	0.04%
2019/08/16	0	0.00	3	48.25	49.60	-3	6,718	-0.04%
2019/08/15	2	46.65	0	0.00	46.30	2	6,506	0.03%
2019/08/14	1	49.50	0	0.00	48.20	1	6,395	0.02%
2019/08/13	1	50.00	2	49.48	49.40	-1	6,243	-0.02%
2019/08/07	0	0.00	2	46.20	46.20	-2	5,917	-0.03%
2019/08/06	0	0.00	6	45.15	46.50	-6	5,914	-0.10%
2019/08/02	1	46.00	0	0.00	45.20	1	5,864	0.02%
2019/08/01	10	46.45	10	46.40	45.55	0	5,812	0.00%
2019/07/31	14	47.10	15	47.04	46.80	-1	5,744	-0.02%
2019/07/25	30	49.50	30	49.64	48.75	0	5,664	0.00%
2019/07/16	1	49.90	0	0.00	48.80	1	5,380	0.02%
2019/07/12	3	53.50	2	53.40	53.50	1	5,095	0.02%
2019/07/11	0	0.00	30	53.00	52.80	-30	5,063	-0.59%
2019/07/10	67	52.77	36	53.05	52.50	31	5,002	0.62%
2019/07/05	1	55.60	0	0.00	54.70	1	4,867	0.02%
2019/07/04	20	55.60	64	55.59	54.60	-44	4,792	-0.92%
2019/07/03	109	54.23	89	54.36	54.40	20	4,751	0.42%	大買/
2019/07/02	77	53.17	117	53.22	54.20	-40	4,750	-0.84%	大賣/
2019/07/01	41	53.81	0.2	53.50	53.80	40.8	4,823	0.85%
2019/06/28	15.2	51.64	15	51.92	53.20	0.2	4,739	0.00%
2019/06/27	31	53.06	35	53.26	53.40	-4	4,581	-0.09%
2019/06/26	3	49.72	3	49.73	50.00	0	4,170	0.00%
2019/06/25	0	0.00	1	47.25	47.75	-1	3,984	-0.03%
2019/06/24	4	46.59	4	46.80	46.90	0	3,885	0.00%
2019/06/21	3	47.00	2	47.08	46.40	1	3,819	0.03%
2019/06/19	1	47.50	1	48.00	48.50	0	3,870	0.00%
2019/06/18	2	46.95	2	47.00	47.05	0	4,005	0.00%
2019/05/23	2	44.00	0	0.00	43.90	2	5,306	0.04%
2019/05/16	2	45.00	0	0.00	44.95	2	6,412	0.03%
2019/05/10	1	47.00	0	0.00	46.35	1	6,686	0.01%
2019/05/06	2	48.15	0	0.00	48.05	2	6,786	0.03%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/04/26	2	51.20	0	0.00	50.80	2	6,989	0.03%
2019/04/19	11	51.80	11	51.90	51.50	0	7,234	0.00%
2019/04/12	0	0.00	1	50.70	49.90	-1	7,649	-0.01%
2019/03/29	0	0.00	10	49.35	49.10	-10	9,440	-0.11%
2019/03/27	10	49.00	10	47.95	49.00	0	9,779	0.00%
2019/03/25	10	49.15	10	49.00	49.15	0	9,760	0.00%
2019/03/21	10	50.40	2	49.65	50.50	8	9,659	0.08%
2019/03/20	0	0.00	1	48.10	48.00	-1	9,503	-0.01%
2019/03/19	0	0.00	1	47.90	48.00	-1	9,530	-0.01%
2019/03/18	0	0.00	2	47.05	47.40	-2	9,614	-0.02%
2019/03/14	1	46.05	0	0.00	45.95	1	9,587	0.01%
2019/03/11	0	0.00	1	46.65	46.65	-1	9,782	-0.01%
2019/03/08	1	46.00	0	0.00	46.35	1	9,850	0.01%
2019/03/07	1	47.30	0	0.00	46.70	1	9,953	0.01%
2019/03/05	2	48.13	1	49.50	47.75	1	10,119	0.01%
2019/02/27	0	0.00	1	48.75	47.90	-1	10,060	-0.01%
2019/02/26	1	47.60	15	47.45	47.70	-14	9,914	-0.14%
2019/02/25	2	46.25	1	45.80	46.10	1	9,622	0.01%
2019/02/22	1	45.80	0	0.00	45.60	1	9,614	0.01%
2019/02/21	1	46.50	5	46.15	45.50	-4	9,562	-0.04%
2019/02/20	1	45.30	0	0.00	46.00	1	9,284	0.01%
2019/02/18	5	44.61	1	44.85	44.65	4	9,236	0.04%
2019/02/15	1	43.50	13	43.56	44.00	-12	9,092	-0.13%
2019/02/14	0	0.00	2	42.93	42.95	-2	8,790	-0.02%
2019/02/13	18	42.10	26	42.16	42.90	-8	8,705	-0.09%
2019/02/12	2	41.50	10	41.60	41.70	-8	8,571	-0.09%
2019/02/11	5	40.35	22	40.50	40.75	-17	8,450	-0.20%
2019/01/30	2	40.08	0	0.00	40.15	2	8,432	0.02%
2019/01/29	1	40.00	3	40.05	40.25	-2	8,408	-0.02%
2019/01/28	4	40.05	4	40.38	40.30	0	8,391	0.00%
2019/01/25	7	40.06	3	40.25	40.00	4	8,403	0.05%
2019/01/24	21	40.16	5	40.73	39.95	16	8,410	0.19%
2019/01/23	1	39.65	4	40.49	40.80	-3	8,328	-0.04%
2019/01/22	1	39.95	5	39.90	39.85	-4	8,344	-0.05%
2019/01/21	12	40.60	23	40.53	40.40	-11	8,351	-0.13%
2019/01/18	8	39.99	0	0.00	39.80	8	8,403	0.10%
2019/01/17	39	39.95	52	40.19	39.85	-13	8,447	-0.15%
2019/01/16	11	39.96	1	40.00	39.70	10	8,393	0.12%
2019/01/15	7	39.45	18	39.51	39.80	-11	8,382	-0.13%
2019/01/14	8	39.12	4	39.44	38.90	4	8,399	0.05%
2019/01/11	9	39.91	3	40.08	39.50	6	8,398	0.07%
2019/01/10	18	39.72	17	40.00	40.15	1	8,360	0.01%
2019/01/09	33	40.31	18	40.35	39.80	15	8,352	0.18%
2019/01/08	19	41.03	13	41.31	40.85	6	8,174	0.07%
2019/01/07	25	39.94	50	40.45	41.15	-25	8,064	-0.31%
2019/01/04	12	38.24	27	38.46	39.20	-15	7,973	-0.19%
2019/01/03	47	39.45	48	39.55	38.65	-1	7,928	-0.01%
2019/01/02	32	40.09	23	40.13	39.40	9	7,860	0.11%
2018/12/28	38	40.23	22	40.49	40.20	16	7,801	0.21%
2018/12/27	34	41.91	32	42.23	40.45	2	7,688	0.03%
2018/12/26	61	42.47	55	42.66	41.30	6	7,361	0.08%
2018/12/25	31	44.02	14	43.45	44.90	17	6,817	0.25%
2018/12/24	9	42.58	13	42.39	43.55	-4	6,266	-0.06%
2018/12/22	33	39.94	33	40.15	39.70	0	5,869	0.00%
2018/12/21	0	0.00	2	39.58	38.75	-2	5,801	-0.03%
2018/12/20	0	0.00	1	37.65	37.55	-1	5,515	-0.02%
2018/12/18	26	37.55	26	37.70	37.85	0	5,439	0.00%
2018/12/12	0	0.00	2	39.20	39.05	-2	5,307	-0.04%
2018/12/11	10	40.08	0	0.00	39.00	10	5,259	0.19%
2018/12/04	0	0.00	2	41.80	41.70	-2	5,152	-0.04%
2018/12/03	58	40.19	58	40.27	41.10	0	5,077	0.00%
2018/11/30	0	0.00	1	39.55	38.85	-1	4,964	-0.02%
2018/11/29	4	39.44	1	40.35	38.60	3	4,884	0.06%
2018/11/28	0	0.00	2	38.43	39.40	-2	4,733	-0.04%
2018/11/27	1	37.15	0	0.00	37.15	1	4,594	0.02%
2018/11/26	3	37.07	3	37.90	37.90	0	4,559	0.00%
2018/11/22	1	37.70	4	38.15	38.00	-3	4,684	-0.06%
2018/11/21	3	37.07	10	37.40	37.05	-7	4,700	-0.15%
2018/11/20	2	38.00	2	38.35	38.25	0	4,633	0.00%
2018/11/19	13	38.98	6	39.06	39.20	7	4,569	0.15%
2018/11/16	65	37.14	65	37.32	38.50	0	4,576	0.00%
2018/11/15	30	38.14	21	37.99	38.30	9	4,481	0.20%
2018/11/14	0	0.00	1	40.95	40.20	-1	4,495	-0.02%
2018/11/13	2	39.73	3	40.32	40.40	-1	4,610	-0.02%
2018/11/09	1	40.95	1	41.45	41.55	0	4,917	0.00%
2018/11/08	1	42.30	2	42.85	41.30	-1	5,188	-0.02%
2018/11/07	11	42.13	1	42.55	42.00	10	5,234	0.19%
2018/11/05	5	41.45	10	41.43	41.50	-5	5,310	-0.09%
2018/11/02	8	42.33	2	43.23	42.05	6	5,347	0.11%
2018/11/01	0	0.00	3	41.58	42.50	-3	5,348	-0.06%
2018/10/31	0	0.00	3	39.85	40.45	-3	5,354	-0.06%
2018/10/30	3	38.77	0	0.00	39.00	3	5,361	0.06%
2018/10/29	1	40.10	1	40.95	39.90	0	5,366	0.00%
2018/10/26	1	39.90	1	39.80	40.20	0	5,447	0.00%
2018/10/25	1	36.50	4	38.23	39.00	-3	5,461	-0.05%
2018/10/24	7	38.50	7	38.55	38.45	0	5,452	0.00%
2018/10/23	7	39.70	8	39.63	39.10	-1	5,492	-0.02%
2018/10/22	14	39.68	13	39.86	39.45	1	5,610	0.02%
2018/10/19	4	39.48	3	39.75	40.20	1	5,771	0.02%
2018/10/18	0	0.00	1	40.90	40.65	-1	6,136	-0.02%
2018/10/17	10	41.28	4	41.03	40.65	6	6,369	0.09%
2018/10/16	30	41.90	31	42.13	41.70	-1	6,429	-0.02%
2018/10/15	1	41.85	0	0.00	41.75	1	6,534	0.02%
2018/10/12	1	40.45	2	42.08	42.50	-1	6,653	-0.02%
2018/10/11	4	41.86	2	41.85	41.70	2	6,817	0.03%
2018/10/09	2	46.50	0	0.00	46.30	2	6,766	0.03%
2018/10/08	3	46.70	4	46.89	47.60	-1	6,735	-0.01%
2018/10/05	1	46.85	0	0.00	46.15	1	6,728	0.01%
2018/10/04	0	0.00	6	48.08	47.95	-6	6,706	-0.09%
2018/10/02	0	0.00	1	49.25	48.80	-1	6,824	-0.01%
2018/10/01	0	0.00	1	49.10	49.20	-1	6,911	-0.01%
2018/09/28	0	0.00	2	47.90	48.20	-2	6,966	-0.03%
2018/09/26	5	48.50	0	0.00	48.20	5	7,165	0.07%
2018/09/25	1	48.05	1	48.60	49.00	0	7,155	0.00%
2018/09/21	8	48.55	7	48.84	48.60	1	7,166	0.01%
2018/09/20	2	49.05	0	0.00	48.60	2	7,211	0.03%
2018/09/19	3	50.10	21	50.23	49.90	-18	7,207	-0.25%
2018/09/18	3	50.30	0	0.00	50.00	3	7,229	0.04%
2018/09/14	0	0.00	14	51.24	51.90	-14	7,293	-0.19%
2018/09/13	18	48.90	17	48.83	48.60	1	7,376	0.01%
2018/09/12	2	49.73	1	50.80	49.20	1	7,430	0.01%
2018/09/10	2	48.50	2	48.35	48.95	0	7,595	0.00%
2018/09/07	10	49.85	1	50.20	49.70	9	7,645	0.12%
2018/09/05	10	52.30	0	0.00	52.30	10	7,654	0.13%
2018/09/04	5	52.30	5	52.40	52.30	0	7,692	0.00%
2018/09/03	0	0.00	1	53.00	52.00	-1	7,880	-0.01%
2018/08/31	3	51.00	11	52.31	52.40	-8	7,971	-0.10%
2018/08/30	14	51.42	20	52.00	51.30	-6	8,074	-0.07%
2018/08/28	0	0.00	12	53.87	53.70	-12	8,093	-0.15%
2018/08/27	20	51.68	20	51.99	52.80	0	8,079	0.00%
2018/08/23	44	51.45	14	51.59	51.90	30	8,243	0.36%
2018/08/22	20	51.70	0	0.00	51.30	20	8,319	0.24%
2018/08/21	1	52.00	3	51.57	52.00	-2	8,311	-0.02%
2018/08/20	3	49.12	0	0.00	49.00	3	8,274	0.04%
2018/08/17	71	50.27	70	50.73	50.30	1	8,296	0.01%
2018/08/16	2	53.20	0	0.00	53.20	2	8,213	0.02%
2018/08/15	71	54.20	71	54.44	54.40	0	8,285	0.00%
2018/08/14	0	0.00	4	55.83	56.40	-4	8,167	-0.05%
2018/08/13	2	54.90	1.4	54.95	54.80	0.7	8,390	0.01%
2018/08/09	7	57.60	7	57.87	57.10	0	9,040	0.00%
2018/08/08	7.1	57.46	5	57.60	57.40	2.1	9,330	0.02%
2018/08/07	3	57.43	3	57.63	57.60	0	9,430	0.00%
2018/08/06	21	58.22	30	58.74	58.20	-9	9,564	-0.09%
2018/08/03	22	59.15	10	59.40	58.90	12	9,636	0.12%
2018/08/02	1	60.20	1	60.20	58.80	0	9,871	0.00%
2018/08/01	41	62.00	52	62.42	61.40	-11	9,899	-0.11%
2018/07/31	8.3	60.95	9	61.17	61.40	-0.8	9,873	-0.01%
2018/07/30	6	60.50	6	60.90	60.30	0	9,961	0.00%
2018/07/27	59	63.20	59	63.46	62.70	0	9,989	0.00%
2018/07/26	5	64.70	7	64.83	63.40	-2	9,945	-0.02%
2018/07/25	41	65.87	42	66.21	66.30	-1	9,752	-0.01%
2018/07/24	3	60.17	2	59.50	62.40	1	9,346	0.01%
2018/07/23	1	58.00	27	58.40	57.70	-26	9,108	-0.29%
2018/07/19	27	61.48	0	0.00	61.10	27	8,995	0.30%
2018/07/18	2	61.50	0	0.00	62.80	2	8,980	0.02%
2018/07/11	21	62.60	21	62.80	62.60	0	9,133	0.00%
2018/07/09	10	62.25	10	62.55	61.60	0	9,201	0.00%
2018/07/06	12	64.47	22	64.80	64.20	-10	9,259	-0.11%
2018/07/05	28	64.94	22	64.92	63.70	6	9,486	0.06%
2018/07/04	28	66.84	27	66.86	67.70	1	9,449	0.01%
2018/07/03	23	66.16	23	65.85	65.00	0	9,552	0.00%
2018/07/02	1	66.30	1	66.30	66.30	0	9,586	0.00%
2018/06/29	10	66.90	10	66.80	67.40	0	9,666	0.00%
2018/06/28	0	0.00	4	66.40	65.30	-4	9,593	-0.04%
2018/06/27	1	68.50	1	68.50	68.20	0	9,591	0.00%
2018/06/26	9	66.74	9	67.19	68.00	0	9,593	0.00%
2018/06/25	10	67.60	14	67.89	67.90	-4	9,618	-0.04%
2018/06/22	1	67.70	1	67.60	67.50	0	9,587	0.00%
2018/06/20	3	73.43	3	73.70	73.60	0	9,533	0.00%
2018/06/19	16	74.05	18	74.38	76.50	-2	9,505	-0.02%
2018/06/14	3	75.33	0	0.00	75.10	3	9,317	0.03%
2018/06/11	0	0.00	1	75.50	77.50	-1	9,498	-0.01%
2018/06/08	2	75.05	8	75.09	74.50	-6	9,390	-0.06%
2018/06/07	36	75.43	33	75.52	74.30	3	9,394	0.03%
2018/06/06	2	76.45	0	0.00	76.40	2	9,451	0.02%
2018/06/05	44	79.53	44	79.70	76.20	0	9,464	0.00%
2018/06/04	2	80.05	2	79.85	78.80	0	9,714	0.00%
2018/06/01	5	80.12	5	80.34	79.90	0	9,873	0.00%
2018/05/31	4	80.48	4	80.55	79.10	0	9,878	0.00%
2018/05/30	8	79.19	6	79.42	78.60	2	9,870	0.02%
2018/05/29	1	81.50	0	0.00	80.80	1	9,810	0.01%
2018/05/28	10	82.11	11	82.58	82.20	-1	9,801	-0.01%
2018/05/25	6	84.73	25	84.43	83.50	-19	9,755	-0.19%
2018/05/24	24	88.20	3	87.70	86.40	21	9,690	0.22%
2018/05/23	16	88.21	14	88.61	87.50	2	9,635	0.02%
2018/05/22	0	0.00	20	87.60	88.80	-20	9,591	-0.21%
2018/05/21	40	86.98	40	87.75	86.30	0	9,635	0.00%
2018/05/18	25	84.74	5	84.14	85.20	20	9,483	0.21%
2018/05/17	24	77.60	24	78.22	80.60	0	9,237	0.00%
2018/05/16	3	81.50	0	0.00	75.60	3	9,016	0.03%
2018/05/15	0	0.00	2	78.15	79.10	-2	8,824	-0.02%
2018/05/14	1	76.60	0	0.00	77.50	1	8,869	0.01%
2018/05/11	7	74.60	7	74.70	75.90	0	8,772	0.00%
2018/05/10	19	75.48	6	75.82	76.00	13	8,738	0.15%
2018/05/08	3	70.60	0	0.00	69.60	3	8,500	0.04%
2018/05/03	41	66.45	41	66.63	66.30	0	8,631	0.00%
2018/05/02	0	0.00	10	65.20	64.70	-10	8,727	-0.11%
2018/04/30	16	64.31	6	63.85	65.40	10	9,013	0.11%
2018/04/27	40	64.21	40	63.90	63.90	0	9,098	0.00%
2018/04/26	2	64.10	4	64.38	63.50	-2	9,209	-0.02%
2018/04/25	0	0.00	2	64.70	64.50	-2	9,162	-0.02%
2018/04/24	1	64.50	2	64.95	65.90	-1	9,217	-0.01%
2018/04/23	58	63.94	57	64.26	65.40	1	9,242	0.01%
2018/04/20	4	65.25	2	65.55	64.50	2	9,316	0.02%
2018/04/19	3	68.30	3	68.00	67.10	0	9,236	0.00%
2018/04/16	1	68.10	0	0.00	66.70	1	9,561	0.01%
2018/04/13	1	70.70	0	0.00	69.50	1	9,646	0.01%
2018/04/11	10	73.00	17	71.99	73.20	-7	9,756	-0.07%
2018/04/10	2	69.00	0	0.00	67.80	2	9,676	0.02%
2018/04/09	5	72.14	3	71.47	70.00	2	9,651	0.02%
2018/04/02	20	69.35	22	69.35	67.70	-2	9,481	-0.02%
2018/03/31	2	66.60	2	66.80	66.80	0	9,370	0.00%
2018/03/30	2	68.70	4	68.10	66.10	-2	9,371	-0.02%
2018/03/29	0	0.00	1	67.70	67.90	-1	9,346	-0.01%
2018/03/28	6	67.97	6	68.13	66.80	0	9,330	0.00%
2018/03/27	34	68.06	34	68.27	67.60	0	9,274	0.00%
2018/03/26	10	67.00	10	67.07	67.30	0	9,309	0.00%
2018/03/22	81	66.69	121	66.70	66.00	-40	9,397	-0.43%	大賣/
2018/03/21	23	67.13	22	67.10	66.70	1	9,471	0.01%
2018/03/15	2	67.70	0	0.00	67.70	2	9,560	0.02%
2018/03/13	5	66.68	5	66.98	66.30	0	9,590	0.00%
2018/03/12	15	66.51	13	67.00	66.60	2	9,519	0.02%
2018/03/09	2	69.50	2	70.00	69.40	0	9,414	0.00%
2018/03/08	38	74.06	59	74.29	72.40	-21	9,334	-0.22%
2018/03/07	23	71.92	6	71.48	72.70	17	8,991	0.19%
2018/03/06	0	0.00	10	69.82	69.30	-10	8,905	-0.11%
2018/03/05	10	69.97	1	69.80	69.90	9	8,961	0.10%
2018/03/02	2	68.30	1	69.30	68.10	1	8,984	0.01%
2018/03/01	0	0.00	1	70.80	70.80	-1	9,006	-0.01%
2018/02/27	3	70.77	5	72.34	70.30	-2	8,924	-0.02%
2018/02/26	3	72.90	0	0.00	72.60	3	8,835	0.03%
2018/02/23	3	74.77	51	74.49	72.10	-48	8,758	-0.55%
2018/02/22	12	72.98	0	0.00	72.50	12	8,743	0.14%
2018/02/21	53	72.84	55	72.14	74.10	-2	8,709	-0.02%
2018/02/12	26	67.80	3	68.47	67.40	23	8,591	0.27%
2018/02/09	15	68.63	8	67.60	66.30	7	8,509	0.08%
2018/02/08	7	67.00	2	67.30	67.00	5	8,355	0.06%
2018/02/07	3	66.40	0	0.00	66.00	3	8,327	0.04%
2018/02/06	13	63.59	30	64.31	64.70	-17	8,225	-0.21%
2018/02/02	2	74.00	0	0.00	74.40	2	8,218	0.02%
2018/02/01	2	74.00	8	73.86	71.70	-6	8,375	-0.07%
2018/01/31	22	73.79	0	0.00	72.70	22	8,392	0.26%
2018/01/30	5	72.88	0	0.00	74.20	5	8,342	0.06%
2018/01/29	14	74.27	12	75.43	75.00	2	8,311	0.02%
2018/01/25	3	72.40	2	72.55	72.80	1	8,089	0.01%
2018/01/24	38	69.48	52	72.19	70.30	-14	8,017	-0.17%
2018/01/23	3	66.50	0	0.00	67.00	3	7,896	0.04%
2018/01/22	5	66.40	8	66.49	67.30	-3	7,883	-0.04%
2018/01/19	0	0.00	6	64.80	65.00	-6	7,927	-0.08%
2018/01/18	1	64.70	0	0.00	64.20	1	7,966	0.01%
2018/01/17	12	64.57	10	64.60	65.20	2	8,030	0.02%
2018/01/16	1	65.70	3	64.60	63.00	-2	8,226	-0.02%
2018/01/15	5	63.50	5	63.40	63.30	0	8,247	0.00%
2018/01/12	19	65.12	9	64.99	65.60	10	8,190	0.12%
2018/01/11	5	64.30	5	65.40	68.00	0	8,023	0.00%
2018/01/10	19	62.49	19	62.55	61.90	0	7,768	0.00%
2018/01/09	0	0.00	22	62.14	61.50	-22	7,634	-0.29%
2018/01/08	3	61.77	9	61.09	61.00	-6	7,466	-0.08%
2018/01/05	5	58.08	10	58.20	58.20	-5	7,233	-0.07%
2018/01/04	41	56.54	15	57.67	59.20	26	7,106	0.37%
2018/01/03	6	53.98	6	53.97	55.30	0	6,888	0.00%