技嘉 (2376)-玉山-雙和券商分點個股進出

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
286.0
漲跌
▼2.5
漲幅
-0.87%
成交量
6,141張
產業
上市電腦週邊類股
1774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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/03	8.1	289.25	3	290.00	286.00	5.1	20,066	0.03%
2024/05/02	9.4	288.57	6	289.00	288.50	3.4	20,359	0.02%
2024/04/30	0.1	300.05	0	0.00	299.00	0.1	20,433	0.00%
2024/04/29	1.2	300.54	3.1	300.83	301.00	-1.9	20,774	-0.01%
2024/04/26	3.3	297.66	6	298.00	295.50	-2.7	21,500	-0.01%
2024/04/25	5.1	290.49	2	290.25	290.50	3.1	21,841	0.01%
2024/04/24	9.3	294.66	3	296.33	299.50	6.3	21,890	0.03%
2024/04/23	6.5	283.99	2.1	282.55	281.00	4.4	21,915	0.02%
2024/04/22	1.4	283.42	8.4	285.19	282.50	-7	21,890	-0.03%
2024/04/19	4.6	292.87	2	289.00	292.50	2.6	21,857	0.01%
2024/04/18	4.1	303.36	1	303.00	302.00	3.1	21,884	0.01%
2024/04/17	5	303.80	4	307.50	308.00	1	22,149	0.00%
2024/04/16	4.6	301.68	5	302.01	302.00	-0.4	22,111	0.00%
2024/04/15	63.2	305.74	4	306.38	302.00	59.2	22,218	0.27%
2024/04/12	10.4	322.54	14	322.00	318.00	-3.6	22,071	-0.02%
2024/04/11	29.2	317.99	3	321.67	320.50	26.2	22,015	0.12%
2024/04/10	53.4	329.43	18.5	322.72	320.00	34.9	21,964	0.16%
2024/04/09	7.2	339.64	14.6	336.01	335.00	-7.4	21,664	-0.03%
2024/04/08	6.1	329.43	61.4	330.36	340.00	-55.3	21,721	-0.25%
2024/04/03	6.6	314.67	12.3	314.35	317.50	-5.7	21,494	-0.03%
2024/04/02	44.5	315.20	5.7	316.24	317.00	38.8	21,370	0.18%
2024/04/01	5.1	318.41	22.1	319.59	318.50	-17	21,222	-0.08%
2024/03/29	31	317.85	33.5	319.53	316.00	-2.5	21,146	-0.01%
2024/03/28	7.4	311.34	4	312.50	313.00	3.4	20,885	0.02%
2024/03/27	2	305.74	9	304.22	310.00	-7	20,888	-0.03%
2024/03/26	8.3	304.75	4.4	305.33	304.50	3.9	20,952	0.02%
2024/03/25	8.9	306.81	8.2	306.82	306.00	0.7	20,978	0.00%
2024/03/22	42.5	300.67	14.1	301.60	303.00	28.4	21,011	0.14%
2024/03/21	101.8	292.13	5	292.30	291.00	96.8	20,568	0.47%	大買/
2024/03/20	60.6	299.78	4	296.25	295.00	56.6	20,540	0.28%
2024/03/19	15.5	307.31	3	309.50	305.00	12.5	20,591	0.06%
2024/03/18	0	308.50	3	308.50	310.50	-3	20,605	-0.01%
2024/03/15	18.2	315.85	9.5	308.72	313.00	8.7	20,670	0.04%
2024/03/14	7.1	320.84	3.5	319.16	317.50	3.6	20,584	0.02%
2024/03/13	30.9	336.80	21.2	334.33	328.00	9.8	20,968	0.05%
2024/03/12	10.3	358.94	15.1	357.99	355.00	-4.8	20,947	-0.02%
2024/03/11	16.2	365.17	25.2	368.64	360.00	-9	21,071	-0.04%
2024/03/08	23.5	368.44	14.1	363.82	358.00	9.4	20,879	0.05%
2024/03/07	8.1	362.49	8.5	362.20	359.00	-0.4	20,680	0.00%
2024/03/06	6	364.50	6.7	363.90	362.50	-0.7	20,673	0.00%
2024/03/05	2.6	361.11	3.8	358.26	361.50	-1.2	20,875	-0.01%
2024/03/04	14.8	369.68	16.4	364.83	354.50	-1.6	20,978	-0.01%
2024/03/01	17.9	353.62	16.7	357.93	361.00	1.3	20,553	0.01%
2024/02/29	17	341.14	10.1	339.67	345.00	6.9	20,268	0.03%
2024/02/27	6.4	335.82	7.2	331.55	334.00	-0.8	20,072	0.00%
2024/02/26	10.4	336.54	13.3	336.78	335.00	-2.8	20,034	-0.01%
2024/02/23	12.4	350.17	13.3	348.61	342.50	-1	20,105	0.00%
2024/02/22	20	356.34	15.1	356.92	347.00	4.9	20,284	0.02%
2024/02/21	25.1	347.60	8	348.25	347.50	17.1	19,874	0.09%
2024/02/20	8.7	358.85	4.1	355.40	357.00	4.6	19,790	0.02%
2024/02/19	8.3	371.30	8.2	366.58	366.50	0.1	19,592	0.00%
2024/02/16	14.6	384.44	26.4	380.56	381.00	-11.7	19,637	-0.06%
2024/02/15	10.8	365.44	18	368.35	370.50	-7.2	19,260	-0.04%
2024/02/05	8.1	338.06	17.5	339.51	337.00	-9.3	18,948	-0.05%
2024/02/02	16.2	330.90	28.5	332.33	333.00	-12.3	18,947	-0.06%
2024/02/01	14	309.57	4.3	309.84	313.50	9.7	18,987	0.05%
2024/01/31	5	307.90	12.9	310.39	309.00	-7.9	19,098	-0.04%
2024/01/30	13	304.19	21.1	304.92	305.00	-8.1	19,085	-0.04%
2024/01/29	3	293.00	5.2	293.71	295.00	-2.2	19,111	-0.01%
2024/01/26	8.2	287.07	8.6	285.52	284.00	-0.4	19,311	0.00%
2024/01/25	11.1	294.54	8	293.88	292.00	3.1	19,532	0.02%
2024/01/24	2.2	293.37	6.9	294.74	293.50	-4.8	19,400	-0.02%
2024/01/23	10.3	292.68	5.2	292.41	291.00	5.1	19,559	0.03%
2024/01/22	8.5	290.45	12.9	291.21	297.50	-4.4	19,345	-0.02%
2024/01/19	4	265.27	26.1	268.32	270.50	-22.1	18,793	-0.12%
2024/01/18	3.1	254.88	6	254.16	256.00	-3	18,715	-0.02%
2024/01/17	3	265.16	15	259.00	257.00	-12	18,829	-0.06%
2024/01/16	1	260.01	1.5	261.50	261.50	-0.5	18,890	0.00%
2024/01/15	4	263.25	5	261.70	260.50	-1	19,056	-0.01%
2024/01/12	9.7	263.23	7	263.29	262.00	2.7	19,319	0.01%
2024/01/11	12.6	257.10	17.6	256.64	263.00	-5	19,423	-0.03%
2024/01/10	8.1	248.39	3	247.50	247.50	5.1	19,718	0.03%
2024/01/09	16.1	252.37	12.3	252.64	252.00	3.8	19,960	0.02%
2024/01/08	27	244.26	0.3	243.50	241.50	26.7	19,988	0.13%
2024/01/05	6.1	246.01	4	244.13	243.00	2.1	20,430	0.01%
2024/01/04	3.2	248.36	3	248.33	247.00	0.1	20,781	0.00%
2024/01/03	10.8	249.25	4	248.01	247.50	6.8	21,367	0.03%
2024/01/02	17.4	257.42	44	255.69	255.00	-26.6	21,383	-0.12%
2023/12/29	8.1	266.57	8.6	267.94	266.00	-0.5	21,203	0.00%
2023/12/28	4	265.13	4	265.37	265.50	0	21,225	0.00%
2023/12/27	5.2	262.78	6.2	264.60	264.00	-1.1	21,380	0.00%
2023/12/26	5.1	262.81	3	262.67	264.00	2.1	21,804	0.01%
2023/12/25	5	262.70	3.2	263.47	263.50	1.8	22,253	0.01%
2023/12/22	4.1	262.72	6	260.50	259.00	-2	22,547	-0.01%
2023/12/21	5	258.00	9.1	262.61	262.00	-4.1	22,777	-0.02%
2023/12/20	12	262.08	7	262.85	261.50	5	23,024	0.02%
2023/12/19	9	256.72	5.1	258.20	260.00	4	23,341	0.02%
2023/12/18	3	251.89	4	255.88	255.50	-1	23,623	0.00%
2023/12/15	13	256.96	8	254.81	254.00	5	24,052	0.02%
2023/12/14	6.3	257.12	13.8	258.92	257.50	-7.5	24,102	-0.03%
2023/12/13	6.6	253.18	7	252.07	250.00	-0.5	24,239	0.00%
2023/12/12	12.3	253.69	15.6	252.49	250.50	-3.3	24,357	-0.01%
2023/12/11	21	254.70	6.7	253.20	251.50	14.3	24,544	0.06%
2023/12/08	39.8	264.90	40.2	264.10	258.50	-0.4	24,567	0.00%
2023/12/07	20.2	248.78	30.6	253.78	259.50	-10.4	24,442	-0.04%
2023/12/06	10.1	238.70	21.7	240.19	243.50	-11.6	24,601	-0.05%
2023/12/05	8.4	229.43	3	232.50	228.50	5.4	24,768	0.02%
2023/12/04	12.5	240.46	3	238.00	236.00	9.5	25,017	0.04%
2023/12/01	11.2	246.38	2	247.00	246.00	9.2	25,087	0.04%
2023/11/30	9	248.39	6.1	247.63	250.00	2.9	25,309	0.01%
2023/11/29	3.8	241.49	18.3	243.09	243.50	-14.5	25,290	-0.06%
2023/11/28	1	234.00	4.1	235.46	235.00	-3.1	25,443	-0.01%
2023/11/27	2	230.99	13	228.46	230.00	-11	26,463	-0.04%
2023/11/24	4.2	233.53	4	232.39	232.00	0.2	26,978	0.00%
2023/11/22	26.9	235.74	15	234.43	233.50	11.9	27,809	0.04%
2023/11/21	23	241.98	28.6	242.90	244.00	-5.6	27,996	-0.02%
2023/11/20	6	231.67	3.1	232.38	233.00	3	28,514	0.01%
2023/11/17	32.2	231.01	6	230.58	230.50	26.2	28,784	0.09%
2023/11/16	25.1	231.70	16.1	233.98	233.00	9	29,414	0.03%
2023/11/15	10.2	233.96	32.2	228.83	228.50	-22	29,340	-0.07%
2023/11/14	3.5	228.29	21.1	229.56	229.50	-17.6	29,350	-0.06%
2023/11/13	8	227.63	9	226.00	225.50	-1	29,605	0.00%
2023/11/10	19.2	225.12	11	227.27	230.50	8.2	29,695	0.03%
2023/11/09	21.1	230.99	15	229.80	231.00	6.1	29,822	0.02%
2023/11/08	13	225.42	9.1	225.80	224.50	3.9	29,683	0.01%
2023/11/07	17.1	219.64	15.2	218.53	220.50	1.9	29,783	0.01%
2023/11/06	10.4	218.54	7	220.21	220.00	3.4	30,121	0.01%
2023/11/03	25	221.58	23	223.98	220.50	2	30,274	0.01%
2023/11/02	15.2	228.93	13.1	227.91	226.50	2.1	30,540	0.01%
2023/11/01	5.2	219.63	6.2	219.64	221.00	-1	30,490	0.00%
2023/10/31	13.8	221.25	14	223.86	217.50	-0.3	30,708	0.00%
2023/10/30	1.4	232.84	0.1	234.00	232.50	1.3	30,679	0.00%
2023/10/27	3.2	235.34	3	235.50	235.50	0.2	30,856	0.00%
2023/10/26	5.9	232.39	3	233.00	232.00	2.9	31,051	0.01%
2023/10/25	5.1	246.50	4	246.50	245.50	1.1	31,115	0.00%
2023/10/24	2.3	242.30	4.6	243.95	247.00	-2.3	31,257	-0.01%
2023/10/23	3.1	243.77	1.1	245.00	239.00	1.9	31,608	0.01%
2023/10/20	6.1	240.69	4.2	239.82	241.50	1.9	32,203	0.01%
2023/10/19	11.2	245.52	20	244.50	243.00	-8.8	32,573	-0.03%
2023/10/18	11.2	248.97	0	0.00	246.00	11.2	33,002	0.03%
2023/10/17	13.4	267.96	14	263.21	261.50	-0.6	32,569	0.00%
2023/10/16	12.3	267.42	5.2	267.06	265.50	7.1	32,685	0.02%
2023/10/13	18.7	273.93	9.1	272.65	271.00	9.6	33,080	0.03%
2023/10/12	10.4	283.21	14.1	284.82	284.50	-3.7	32,909	-0.01%
2023/10/11	37.1	291.44	49	286.36	274.00	-11.9	33,130	-0.04%
2023/10/06	6.1	291.97	10.1	291.04	289.50	-4	33,267	-0.01%
2023/10/05	10	288.10	7	287.29	288.00	3	33,634	0.01%
2023/10/04	15.1	285.10	15	287.67	287.50	0.1	33,823	0.00%
2023/10/03	15.1	291.32	16.5	291.15	290.00	-1.4	34,036	0.00%
2023/10/02	12	292.08	10.6	293.28	290.00	1.4	34,069	0.00%
2023/09/28	14.6	285.94	13.2	284.34	281.50	1.4	33,874	0.00%
2023/09/27	11	280.05	21.1	280.47	284.50	-10.1	33,745	-0.03%
2023/09/26	19.1	280.46	19.1	278.61	275.50	0	33,843	0.00%
2023/09/25	27.4	276.24	26.1	274.29	274.50	1.2	33,822	0.00%
2023/09/22	19.3	269.58	21.2	275.80	279.00	-1.9	33,668	-0.01%
2023/09/21	27.3	263.59	23.3	264.35	268.50	4	33,359	0.01%
2023/09/20	23.3	262.88	20.4	262.70	263.50	3	33,008	0.01%
2023/09/19	15.3	259.99	19	255.42	253.50	-3.7	32,760	-0.01%
2023/09/18	9.5	263.52	9	261.56	260.00	0.5	32,765	0.00%
2023/09/15	15.1	275.99	10.3	273.21	271.50	4.8	32,493	0.01%
2023/09/14	9.6	277.16	11.1	276.62	278.00	-1.5	32,446	0.00%
2023/09/13	43.4	267.42	14	267.93	267.50	29.3	32,186	0.09%
2023/09/12	11.5	274.37	7	275.79	270.50	4.5	32,289	0.01%
2023/09/11	22.8	292.09	19.4	288.59	279.50	3.4	32,135	0.01%
2023/09/08	34.8	312.09	21	314.20	307.50	13.7	31,678	0.04%
2023/09/07	24.2	304.62	18	308.36	314.50	6.2	31,645	0.02%
2023/09/06	8.2	309.10	2	307.06	306.50	6.2	31,971	0.02%
2023/09/05	14.5	310.86	7	312.43	311.00	7.5	32,151	0.02%
2023/09/04	6.4	317.70	4.4	318.52	316.00	2	31,990	0.01%
2023/09/01	22.6	333.27	18.7	333.85	323.00	3.9	32,027	0.01%
2023/08/31	10.6	345.00	8.1	345.97	341.00	2.5	31,778	0.01%
2023/08/30	17.4	365.85	16.3	362.71	354.00	1.1	31,011	0.00%
2023/08/29	17.1	352.62	12.1	353.47	354.00	4.9	31,023	0.02%
2023/08/28	8.1	344.12	10.1	343.35	345.00	-2	30,750	-0.01%
2023/08/25	4.3	344.85	6.2	341.28	342.50	-1.9	30,385	-0.01%
2023/08/24	25.1	352.94	43.3	358.66	354.00	-18.2	30,075	-0.06%
2023/08/23	9	332.06	6	333.75	334.50	3	29,494	0.01%
2023/08/22	8.1	333.14	29.5	333.40	335.50	-21.4	30,070	-0.07%
2023/08/21	13.2	310.64	5	313.40	310.50	8.2	29,770	0.03%
2023/08/18	10.2	322.38	4.2	314.06	312.00	6	29,911	0.02%
2023/08/17	14	331.68	15.1	331.07	331.00	-1.1	29,649	0.00%
2023/08/16	14	316.12	23.2	318.00	334.50	-9.2	29,316	-0.03%
2023/08/15	15	314.13	25.5	314.55	316.00	-10.5	29,189	-0.04%
2023/08/14	13.1	293.10	11.1	291.30	296.00	2.1	29,144	0.01%
2023/08/11	10.2	303.77	20.1	302.77	300.50	-9.9	29,103	-0.03%
2023/08/10	25.2	302.70	4	298.00	296.00	21.2	28,971	0.07%
2023/08/09	14.3	335.60	24	327.57	328.50	-9.7	28,392	-0.03%
2023/08/08	12.2	341.21	9.1	337.30	333.50	3.1	27,833	0.01%
2023/08/07	14	323.58	13.5	330.16	336.50	0.6	27,317	0.00%
2023/08/04	27	306.46	13.1	303.60	306.00	13.9	27,098	0.05%
2023/08/02	10.2	315.19	12.1	306.94	297.00	-1.9	26,783	-0.01%
2023/08/01	4.2	318.71	8.1	320.06	319.00	-3.9	26,423	-0.01%
2023/07/31	14.5	324.53	7	330.21	314.00	7.4	26,171	0.03%
2023/07/28	10.4	342.54	12	342.25	347.50	-1.6	25,871	-0.01%
2023/07/27	18.1	334.67	16	336.19	332.00	2.1	25,518	0.01%
2023/07/26	10.6	337.92	12.1	338.67	333.00	-1.5	25,212	-0.01%
2023/07/25	19.2	361.59	31.2	359.77	352.50	-12	24,586	-0.05%
2023/07/24	33	331.77	30.1	335.76	354.50	2.9	23,766	0.01%
2023/07/21	15.2	312.95	19.5	312.37	322.50	-4.3	23,010	-0.02%
2023/07/20	12	304.29	14.1	304.79	305.00	-2.1	22,300	-0.01%
2023/07/19	24.1	307.91	19	305.98	298.50	5.1	22,068	0.02%
2023/07/18	26	306.10	25.3	306.27	312.50	0.8	21,625	0.00%
2023/07/17	6.1	296.12	19.4	293.68	293.50	-13.3	20,944	-0.06%
2023/07/14	19.4	300.20	25	295.90	296.00	-5.6	20,668	-0.03%
2023/07/13	32.7	318.00	25.3	318.25	295.50	7.5	20,034	0.04%
2023/07/12	19.1	295.78	28.2	293.44	304.00	-9	19,203	-0.05%
2023/07/11	46	277.40	36.1	279.91	276.50	9.9	18,647	0.05%
2023/07/10	24.2	270.59	31.1	273.79	273.50	-6.9	18,304	-0.04%
2023/07/07	14	263.32	17.3	259.96	261.00	-3.3	17,909	-0.02%
2023/07/06	8	266.25	10.1	267.24	264.00	-2.1	17,667	-0.01%
2023/07/05	24.2	262.74	19.1	263.58	265.00	5.1	17,349	0.03%
2023/07/04	23	255.77	27.3	258.36	272.50	-4.3	16,996	-0.03%
2023/07/03	24.3	249.82	19.5	249.73	248.00	4.8	16,641	0.03%
2023/06/30	12	240.78	8.6	239.52	243.50	3.4	16,329	0.02%
2023/06/29	6	229.59	7.1	231.17	233.00	-1.1	16,120	-0.01%
2023/06/28	5.6	230.43	5	233.70	227.00	0.6	15,875	0.00%
2023/06/27	11.3	237.10	14	234.43	233.00	-2.8	15,635	-0.02%
2023/06/26	15.4	247.63	19.6	245.71	243.50	-4.2	15,298	-0.03%
2023/06/21	15	257.47	14.3	259.05	260.00	0.7	15,061	0.00%
2023/06/20	21	253.31	23.1	254.88	256.00	-2.1	14,909	-0.01%
2023/06/19	19.2	250.43	19	251.92	252.50	0.1	14,742	0.00%
2023/06/16	33.3	253.09	35.1	253.11	254.50	-1.9	14,558	-0.01%
2023/06/15	36	247.46	32	246.63	246.00	4	14,123	0.03%
2023/06/14	27.1	242.76	18	241.86	242.50	9.1	13,790	0.07%
2023/06/13	21.3	248.07	13	247.19	245.00	8.3	13,545	0.06%
2023/06/12	42	247.55	49.2	248.40	243.00	-7.1	13,144	-0.05%
2023/06/09	24.1	229.58	25.5	233.75	240.50	-1.4	12,421	-0.01%
2023/06/08	10.3	220.72	11	219.68	219.00	-0.7	11,937	-0.01%
2023/06/07	29	214.83	25.1	220.71	224.50	3.9	11,744	0.03%
2023/06/06	16.1	211.89	18	208.92	209.00	-1.9	11,416	-0.02%
2023/06/05	22	203.21	20.1	206.69	211.50	2	11,220	0.02%
2023/06/02	49	198.72	51.5	202.90	203.00	-2.5	10,857	-0.02%
2023/06/01	9	188.67	13.1	187.36	190.50	-4	10,204	-0.04%
2023/05/31	15.3	185.51	8.1	186.30	186.50	7.2	9,895	0.07%
2023/05/30	10	182.40	10	183.10	184.50	0	9,695	0.00%
2023/05/29	11	183.91	10.1	184.65	186.00	0.9	9,462	0.01%
2023/05/26	29.3	186.92	18.1	188.24	185.00	11.2	9,012	0.12%
2023/05/25	5	178.30	11.5	180.75	180.00	-6.4	8,182	-0.08%
2023/05/24	5	164.80	1.1	164.11	165.00	3.9	7,686	0.05%
2023/05/23	1.2	160.03	5	160.20	160.00	-3.8	7,391	-0.05%
2023/05/22	5	162.80	6.7	161.36	161.50	-1.7	7,261	-0.02%
2023/05/19	9	161.39	14.4	161.58	164.00	-5.4	7,143	-0.08%
2023/05/18	11.3	155.17	28.6	156.96	159.50	-17.3	6,904	-0.25%
2023/05/17	3	147.17	48.6	149.63	149.50	-45.6	6,508	-0.70%
2023/05/16	8	144.19	15.8	144.20	144.50	-7.7	6,089	-0.13%
2023/05/15	4	136.50	3	136.17	135.50	1	5,715	0.02%
2023/05/12	3	138.67	0	0.00	139.00	3	5,663	0.05%
2023/05/11	2	141.50	3.6	141.08	141.00	-1.6	5,621	-0.03%
2023/05/10	2.5	138.81	9	139.11	139.50	-6.5	5,636	-0.11%
2023/05/09	7	138.07	0	138.50	139.00	7	5,615	0.12%
2023/05/05	0	0.00	1	137.00	137.00	-1	5,671	-0.02%
2023/05/04	0	136.00	2	136.25	136.00	-2	5,687	-0.04%
2023/05/03	1	132.00	0	132.50	132.50	1	5,678	0.02%
2023/05/02	1	135.00	1	134.99	135.00	0	5,777	0.00%
2023/04/27	0	0.00	1	132.00	131.50	-1	5,916	-0.02%
2023/04/26	0	0.00	0.4	128.00	129.00	-0.4	5,943	-0.01%
2023/04/25	3.1	129.36	0	0.00	129.00	3.1	5,983	0.05%
2023/04/24	0	0.00	0.1	134.00	135.00	-0.1	5,966	0.00%
2023/04/21	0.2	132.50	0	0.00	132.00	0.2	6,020	0.00%
2023/04/19	3	134.50	3	132.50	134.50	0	6,132	0.00%
2023/04/18	0	0.00	0.2	135.00	135.50	-0.2	6,115	0.00%
2023/04/17	0	0.00	1	135.00	135.00	-1	6,169	-0.02%
2023/04/14	4	133.38	2	134.75	134.50	2	6,224	0.03%
2023/04/13	0.4	132.47	0	0.00	132.00	0.4	6,302	0.01%
2023/04/12	0	0.00	2	136.00	136.50	-2	6,266	-0.03%
2023/04/11	0	0.00	0.2	137.00	135.50	-0.2	6,291	0.00%
2023/04/10	0.1	134.00	2	136.00	136.50	-1.9	6,250	-0.03%
2023/04/07	0.2	134.25	5	134.30	134.00	-4.8	6,227	-0.08%
2023/04/06	2.3	134.83	7.2	137.40	138.00	-4.9	6,239	-0.08%
2023/03/31	0	132.50	3	133.17	133.50	-3	6,146	-0.05%
2023/03/30	1	133.50	1.6	133.07	133.00	-0.6	6,240	-0.01%
2023/03/29	3	130.00	3.3	129.75	130.00	-0.3	6,253	-0.01%
2023/03/28	0	0.00	0.2	126.50	128.00	-0.2	6,421	0.00%
2023/03/27	0.2	128.00	12	127.00	128.00	-11.8	6,570	-0.18%
2023/03/24	1	127.00	5.1	128.48	129.00	-4.1	6,994	-0.06%
2023/03/23	0.1	124.05	9.9	124.93	126.00	-9.8	7,530	-0.13%
2023/03/22	0	0.00	6.6	122.66	123.50	-6.6	7,667	-0.09%
2023/03/21	0	0.00	1	119.99	120.00	-1	7,596	-0.01%
2023/03/20	0.2	119.00	4	119.38	120.00	-3.8	7,621	-0.05%
2023/03/17	4.3	117.98	0	0.00	118.50	4.3	7,610	0.06%
2023/03/16	0	120.00	3.1	120.96	119.50	-3.1	7,638	-0.04%
2023/03/15	1.1	120.22	6.2	120.07	119.00	-5	7,704	-0.07%
2023/03/14	1	116.50	3	116.50	117.50	-2	7,723	-0.03%
2023/03/13	2	118.25	2.1	117.07	118.50	-0.1	7,758	0.00%
2023/03/10	1	118.00	0	120.00	120.00	1	7,731	0.01%
2023/03/09	5.2	119.08	4	119.63	119.00	1.2	7,803	0.02%
2023/03/08	3	116.83	1	117.00	117.00	2	7,802	0.03%
2023/03/06	1	118.50	1	118.50	118.50	0	7,823	0.00%
2023/03/03	0	0.00	0.3	120.00	119.00	-0.3	8,044	0.00%
2023/03/02	0	0.00	1	119.50	120.00	-1	8,078	-0.01%
2023/03/01	1	118.00	0	0.00	120.50	1	8,133	0.01%
2023/02/24	3.3	121.58	2	122.25	119.00	1.3	8,196	0.02%
2023/02/23	1.2	121.00	52	120.95	120.50	-50.9	8,349	-0.61%
2023/02/22	0.1	115.50	0	0.00	117.50	0.1	8,626	0.00%
2023/02/21	2.1	116.00	1	116.00	116.50	1.1	8,830	0.01%
2023/02/20	4.2	116.88	0	0.00	116.50	4.2	9,029	0.05%
2023/02/17	3.1	119.29	3	117.83	117.50	0.1	9,090	0.00%
2023/02/16	2	120.50	3	120.67	121.00	-1	9,203	-0.01%
2023/02/15	3	119.17	2	118.75	119.00	1	9,259	0.01%
2023/02/14	1.2	117.71	0	0.00	119.00	1.2	9,307	0.01%
2023/02/13	1	116.50	1.1	118.27	117.50	-0.1	9,392	0.00%
2023/02/10	42	117.00	0	0.00	117.00	42	9,518	0.44%
2023/02/09	2	119.75	1.1	117.63	117.00	0.9	9,760	0.01%
2023/02/08	0	120.50	5.1	121.20	120.00	-5.1	9,879	-0.05%
2023/02/07	1.1	117.57	45.1	119.94	119.50	-44	9,880	-0.45%
2023/02/06	0	0.00	1	115.00	116.00	-1	9,766	-0.01%
2023/02/03	51.3	114.60	11	114.55	114.50	40.3	9,695	0.42%
2023/02/02	2.1	117.94	2.2	117.95	118.00	-0.1	9,613	0.00%
2023/02/01	2.5	117.20	3	116.99	117.00	-0.5	9,610	-0.01%
2023/01/31	8.6	116.82	0	119.50	115.50	8.6	9,642	0.09%
2023/01/30	5	117.90	13	118.50	119.50	-8	9,570	-0.08%
2023/01/17	1	114.00	1.2	114.42	114.00	-0.2	9,451	0.00%
2023/01/16	0	0.00	1	114.00	113.50	-1	9,558	-0.01%
2023/01/13	3	114.50	0.2	113.00	114.00	2.8	9,583	0.03%
2023/01/12	0.1	114.00	0	0.00	114.00	0.1	9,710	0.00%
2023/01/11	0	114.00	3	113.50	114.50	-3	10,011	-0.03%
2023/01/10	1	114.00	45	114.41	114.50	-44	10,444	-0.42%
2023/01/09	5	113.70	14	113.50	113.50	-9	10,464	-0.09%
2023/01/06	0	0.00	2	112.00	112.00	-2	10,450	-0.02%
2023/01/05	5.2	113.00	5.4	111.20	110.50	-0.2	10,448	0.00%
2023/01/04	7.1	110.85	34	111.53	112.00	-26.9	10,370	-0.26%
2023/01/03	12	108.63	14	109.57	111.00	-2	10,354	-0.02%
2022/12/30	1	107.00	0	0.00	106.50	1	10,334	0.01%
2022/12/29	7	106.79	8	107.56	107.50	-1	10,358	-0.01%
2022/12/28	3	105.00	5	105.10	105.50	-2	10,389	-0.02%
2022/12/26	28	106.00	27	106.11	105.00	1	10,496	0.01%
2022/12/23	1	102.50	1	104.00	106.50	0	10,489	0.00%
2022/12/22	31	103.03	2	105.50	105.00	29	10,577	0.27%
2022/12/21	14	101.14	16	101.63	101.00	-2	10,486	-0.02%
2022/12/20	23.2	101.87	18	100.20	100.00	5.1	10,440	0.05%
2022/12/19	27.2	103.93	14	103.29	103.00	13.2	10,318	0.13%
2022/12/16	73	107.83	31	107.53	107.00	42	10,187	0.41%
2022/12/15	12	114.17	25.1	114.18	114.00	-13.1	9,893	-0.13%
2022/12/14	3	105.00	8.2	106.94	107.00	-5.2	9,425	-0.06%
2022/12/13	2	103.00	2	104.00	102.50	0	9,380	0.00%
2022/12/12	3	101.67	1	101.00	102.50	2	9,527	0.02%
2022/12/09	12.1	102.34	12	102.58	102.50	0.1	9,695	0.00%
2022/12/08	8	102.50	8	101.81	102.50	0	9,983	0.00%
2022/12/07	9.2	100.34	4.2	101.18	101.00	5	10,046	0.05%
2022/12/06	23.1	106.17	20	103.50	103.50	3.1	10,246	0.03%
2022/12/05	12.2	109.66	10	108.00	108.00	2.2	10,310	0.02%
2022/12/02	12	110.96	11	110.95	111.00	1	10,365	0.01%
2022/12/01	3	110.33	12	111.58	112.50	-9	10,376	-0.09%
2022/11/30	7	109.14	8	108.25	108.00	-1	10,259	-0.01%
2022/11/29	11	107.09	15.2	108.32	108.00	-4.2	10,182	-0.04%
2022/11/28	3	108.67	4	108.75	108.50	-1	10,151	-0.01%
2022/11/25	7	108.71	7	108.86	107.50	0	10,102	0.00%
2022/11/24	15	105.77	11	107.00	107.00	4	9,830	0.04%
2022/11/23	14	106.32	12.5	105.60	105.50	1.5	9,809	0.02%
2022/11/22	13	106.58	11	106.95	107.00	2	9,772	0.02%
2022/11/21	27	108.93	26.6	108.34	108.00	0.5	9,725	0.00%
2022/11/18	9.5	109.39	13	111.80	113.00	-3.5	9,512	-0.04%
2022/11/17	8	104.88	12.2	106.02	107.00	-4.2	9,089	-0.05%
2022/11/16	11	101.91	16	102.91	104.00	-5	8,886	-0.06%
2022/11/15	10.1	99.30	11	99.05	99.00	-0.9	8,682	-0.01%
2022/11/14	21	99.70	24	100.23	100.50	-3	8,649	-0.03%
2022/11/11	16	102.66	11	101.00	101.00	5	8,571	0.06%
2022/11/10	12.5	100.16	13	100.53	100.50	-0.5	8,519	-0.01%
2022/11/09	12	100.17	11	102.00	102.50	1	8,495	0.01%
2022/11/08	15	101.93	15.1	101.10	101.00	-0.1	8,550	0.00%
2022/11/07	8.5	100.53	4.1	100.69	102.00	4.4	8,528	0.05%
2022/11/04	2	96.70	6	96.35	96.80	-4	8,287	-0.05%
2022/11/03	6	94.45	8.3	95.22	95.10	-2.3	8,107	-0.03%
2022/11/02	0	0.00	2	92.60	92.50	-2	7,989	-0.03%
2022/11/01	0	0.00	2	92.20	91.50	-2	7,996	-0.03%
2022/10/31	0	0.00	4	92.60	92.50	-4	8,003	-0.05%
2022/10/28	0	0.00	6	92.03	92.50	-6	8,131	-0.07%
2022/10/27	13	92.32	17.1	92.88	93.00	-4.1	8,161	-0.05%
2022/10/26	0	0.00	2	91.55	91.30	-2	8,133	-0.02%
2022/10/25	5	89.28	9	90.01	90.20	-4	8,121	-0.05%
2022/10/24	9	91.58	10	90.81	90.00	-1	8,135	-0.01%
2022/10/21	1	89.20	3.3	89.90	90.30	-2.3	8,075	-0.03%
2022/10/20	3.2	89.97	5	90.40	90.00	-1.8	8,092	-0.02%
2022/10/19	7	90.01	11.2	90.97	91.60	-4.2	8,056	-0.05%
2022/10/18	30.2	89.41	16.6	89.41	89.30	13.7	7,844	0.17%
2022/10/17	16.1	79.79	21.2	80.69	83.10	-5.1	7,549	-0.07%
2022/10/14	1.2	82.45	0.2	84.16	82.10	1	7,581	0.01%
2022/10/13	1.1	83.36	1	82.60	82.90	0.1	7,723	0.00%
2022/10/12	1	82.30	1.2	83.17	82.70	-0.2	7,919	0.00%
2022/10/11	2	82.65	1.1	83.42	82.90	0.9	7,973	0.01%
2022/10/07	4	85.70	1.1	87.43	84.80	3	7,914	0.04%
2022/10/06	3	88.97	2	88.95	89.00	1	7,802	0.01%
2022/10/05	1	91.40	3	90.80	90.60	-2	7,777	-0.03%
2022/10/04	6	90.70	5	90.80	90.70	1	7,749	0.01%
2022/10/03	2	88.30	1	87.50	88.40	1	7,675	0.01%
2022/09/30	1.2	87.90	11	88.21	88.30	-9.8	7,713	-0.13%
2022/09/29	9	90.42	10	90.06	88.90	-1	7,691	-0.01%
2022/09/28	0.1	89.71	6.1	89.30	88.40	-6	7,664	-0.08%
2022/09/27	6.1	89.23	1	88.80	89.00	5.1	7,667	0.07%
2022/09/26	2	88.86	0.1	89.30	89.20	1.9	7,668	0.02%
2022/09/23	1	92.40	2	92.80	92.20	-1	7,904	-0.01%
2022/09/22	3.1	92.24	19.2	90.98	93.00	-16.1	7,956	-0.20%
2022/09/21	2.1	90.83	0	0.00	90.00	2.1	7,830	0.03%
2022/09/20	3	93.47	4	93.40	93.20	-1	7,646	-0.01%
2022/09/19	13	95.61	13.1	95.36	95.30	-0.1	7,475	0.00%
2022/09/16	18.6	95.22	13.1	93.70	93.70	5.5	7,292	0.08%
2022/09/15	3.2	95.24	25	95.72	95.50	-21.8	7,172	-0.30%
2022/09/14	4	91.15	4.5	91.25	91.00	-0.5	6,920	-0.01%
2022/09/13	24	94.27	25	93.70	92.90	-1	6,768	-0.02%
2022/09/12	1	90.50	11.1	90.24	91.10	-10	6,573	-0.15%
2022/09/08	2	82.50	14	85.89	86.20	-12	6,484	-0.19%
2022/09/07	3	80.34	1	80.30	80.30	2	6,467	0.03%
2022/09/06	1	82.40	3.2	82.81	81.20	-2.2	6,615	-0.03%
2022/09/05	1	83.50	2	84.00	83.50	-1	6,663	-0.02%
2022/09/02	0	0.00	12	85.00	85.10	-12	6,708	-0.18%
2022/09/01	1.1	83.84	0	0.00	83.90	1.1	6,762	0.02%
2022/08/31	0	0.00	2	85.51	85.90	-2	6,740	-0.03%
2022/08/30	1	84.80	0	0.00	84.50	1	6,789	0.01%
2022/08/29	1	83.80	1	84.80	84.80	0	6,829	0.00%
2022/08/26	1	87.20	2	86.65	87.00	-1	6,799	-0.01%
2022/08/25	1	85.20	7	85.10	85.70	-6	6,768	-0.09%
2022/08/24	0.1	83.66	4	84.00	83.50	-3.9	6,749	-0.06%
2022/08/23	3	83.47	0	0.00	83.50	3	6,791	0.04%
2022/08/22	0.1	85.50	0	0.00	85.00	0.1	6,893	0.00%
2022/08/19	3	87.27	24.1	87.20	87.10	-21.1	6,903	-0.31%
2022/08/18	6	86.40	6.1	86.33	86.90	-0.1	6,890	0.00%
2022/08/17	1	85.00	3	84.70	85.30	-2	6,838	-0.03%
2022/08/16	5	84.78	1	85.69	83.60	4	6,825	0.06%
2022/08/15	3	84.57	9	84.61	85.20	-6	6,797	-0.09%
2022/08/12	5	82.04	2	81.11	82.80	3	6,669	0.04%
2022/08/11	3	80.43	1	80.40	80.30	2	6,549	0.03%
2022/08/10	2	79.15	1.1	79.60	79.30	1	6,543	0.01%
2022/08/09	2	78.95	1	79.70	79.90	1	6,553	0.02%
2022/08/08	1.1	79.69	10	79.30	79.70	-8.9	6,590	-0.14%
2022/08/05	0.1	80.80	0.3	80.83	80.60	-0.2	6,588	0.00%
2022/08/04	32.3	80.26	16	80.30	79.60	16.3	6,598	0.25%
2022/08/03	33.4	92.12	2	92.50	92.30	31.4	6,507	0.48%
2022/08/02	16.2	91.90	4	92.43	92.20	12.2	6,427	0.19%
2022/08/01	1.4	91.99	15	91.80	93.30	-13.6	6,343	-0.22%
2022/07/29	16.2	91.06	10	91.83	91.40	6.2	6,304	0.10%
2022/07/28	5	91.24	3	92.00	90.70	2	6,307	0.03%
2022/07/27	4.1	89.92	1	90.00	91.00	3.1	6,285	0.05%
2022/07/26	11.1	90.62	0	0.00	89.80	11.1	6,222	0.18%
2022/07/25	9	93.81	2	94.30	94.00	7	6,130	0.11%
2022/07/22	11	96.08	0	0.00	95.30	11	6,050	0.18%
2022/07/21	13	96.78	14.3	97.47	97.90	-1.3	5,927	-0.02%
2022/07/20	14.2	95.51	2.1	95.78	96.80	12.2	5,880	0.21%
2022/07/19	6.2	94.06	5	94.44	93.80	1.2	5,812	0.02%
2022/07/18	3	91.70	1.1	91.23	91.80	2	5,674	0.03%
2022/07/15	0.1	87.90	0	0.00	87.40	0.1	5,653	0.00%
2022/07/14	0	0.00	2.1	86.56	87.40	-2.1	5,744	-0.04%
2022/07/13	0	86.20	3	86.07	86.00	-3	5,840	-0.05%
2022/07/12	3.1	83.85	0	0.00	83.40	3.1	5,872	0.05%
2022/07/11	0	0.00	1	88.80	87.50	-1	5,853	-0.02%
2022/07/08	1	89.20	2.1	88.97	89.30	-1.1	5,914	-0.02%
2022/07/07	2	84.28	2	85.85	86.70	0	5,950	0.00%
2022/07/06	2	87.80	0	0.00	86.00	2	6,044	0.03%
2022/07/05	0.2	85.35	0	0.00	86.20	0.2	6,044	0.00%
2022/07/04	0	82.60	0.3	82.20	83.40	-0.3	6,076	0.00%
2022/07/01	11.4	83.52	5	80.60	81.50	6.4	6,107	0.10%
2022/06/30	3.1	89.31	2	88.11	88.70	1	5,859	0.02%
2022/06/29	3.1	91.66	1	92.30	92.00	2.1	5,812	0.04%
2022/06/28	1	94.50	0	0.00	93.00	1	5,798	0.02%
2022/06/27	0.1	95.50	0	0.00	95.30	0.1	5,842	0.00%
2022/06/24	0	0.00	0	94.40	94.10	0	5,882	0.00%
2022/06/22	2	92.30	0	0.00	92.10	2	5,892	0.03%
2022/06/21	3.1	95.28	1	96.00	96.50	2.1	5,892	0.04%
2022/06/20	0.2	94.63	8	95.15	93.90	-7.8	5,958	-0.13%
2022/06/17	2.4	97.15	0	0.00	98.00	2.4	6,056	0.04%
2022/06/16	1.8	100.65	281	99.00	98.80	-279.2	6,177	-4.52%	大賣/鉅額交易
2022/06/15	36.2	102.27	1	100.50	100.00	35.2	6,163	0.57%
2022/06/14	51.2	103.97	2	103.50	104.00	49.2	6,154	0.80%
2022/06/13	0.1	106.00	2	106.50	106.00	-1.9	6,167	-0.03%
2022/06/10	5.1	110.11	3	109.50	109.50	2.1	6,272	0.03%
2022/06/09	1	113.50	0	0.00	114.00	1	6,453	0.02%
2022/06/08	1	115.50	3.1	115.17	114.50	-2	6,731	-0.03%
2022/06/07	1	111.00	103	113.00	114.00	-102	6,811	-1.50%	大賣/鉅額交易
2022/06/06	1.1	111.00	0	0.00	110.50	1.1	6,889	0.02%
2022/06/02	0.2	111.50	1	110.50	110.50	-0.9	7,007	-0.01%
2022/06/01	2	113.00	2	113.50	112.50	0	7,227	0.00%
2022/05/31	5	112.00	2	113.00	113.00	3	7,306	0.04%
2022/05/30	9	111.78	3.1	111.70	112.50	6	7,376	0.08%
2022/05/27	2	108.00	3	108.17	108.00	-1	7,348	-0.01%
2022/05/26	4	105.63	0	0.00	105.00	4	7,523	0.05%
2022/05/25	5	106.10	3	105.17	105.50	2	7,686	0.03%
2022/05/24	22.1	105.03	0	0.00	104.50	22.1	7,831	0.28%
2022/05/23	31.1	106.00	0	0.00	105.50	31.1	7,936	0.39%
2022/05/20	2.1	107.76	0	0.00	107.00	2.1	8,155	0.03%
2022/05/19	0	0.00	0.1	108.00	109.00	-0.1	8,269	0.00%
2022/05/18	0	110.50	1	110.50	110.50	-1	8,338	-0.01%
2022/05/17	115	109.00	0	0.00	108.50	115	8,414	1.37%	大買/鉅額交易
2022/05/16	23.2	110.87	1	107.50	107.50	22.2	8,507	0.26%
2022/05/13	0.3	108.50	1.1	108.41	108.00	-0.8	8,587	-0.01%
2022/05/12	1	106.99	11	106.86	105.50	-10	8,662	-0.12%
2022/05/11	7.1	107.98	7.2	106.28	106.00	-0.1	8,893	0.00%
2022/05/10	0.1	108.92	1	107.50	110.00	-0.9	8,902	-0.01%
2022/05/09	20	110.00	0	0.00	110.00	20	9,013	0.22%
2022/05/06	3	111.50	1	111.00	111.50	2	9,231	0.02%
2022/05/05	4	115.25	3	114.67	114.50	1	9,365	0.01%
2022/05/04	3	112.33	2.1	112.79	115.00	1	9,416	0.01%
2022/05/03	5	110.70	1	110.00	111.00	4	9,440	0.04%
2022/04/29	1	110.00	0.1	112.00	108.50	0.9	9,485	0.01%
2022/04/28	1.3	107.46	0	0.00	108.00	1.3	9,529	0.01%
2022/04/27	2.1	105.81	12	106.17	107.50	-9.9	9,616	-0.10%
2022/04/26	0	0.00	1	109.00	108.50	-1	9,599	-0.01%
2022/04/25	18.2	107.97	1	107.00	107.00	17.2	9,596	0.18%
2022/04/22	1.1	111.70	0	0.00	111.50	1.1	9,530	0.01%
2022/04/21	2.1	114.29	0	0.00	113.50	2.1	9,544	0.02%
2022/04/20	14.1	115.60	1	115.50	116.00	13.1	9,565	0.14%
2022/04/19	2	113.00	3	114.33	113.50	-1	9,539	-0.01%
2022/04/18	11.1	110.60	3	111.67	111.00	8.1	9,657	0.08%
2022/04/15	50.1	113.50	4	113.25	112.50	46.1	9,847	0.47%
2022/04/14	15	115.60	0	0.00	114.50	15	10,028	0.15%
2022/04/13	22.5	116.20	1	116.00	116.00	21.5	10,073	0.21%
2022/04/12	12.2	116.55	3	117.00	117.00	9.2	10,092	0.09%
2022/04/11	2.4	119.40	211	123.03	119.50	-208.6	10,188	-2.05%	大賣/鉅額交易
2022/04/08	16.1	122.15	1	122.50	122.50	15.1	10,174	0.15%
2022/04/07	7.2	124.04	0	0.00	122.50	7.2	10,113	0.07%
2022/04/06	3.2	128.32	0	130.00	127.50	3.2	10,048	0.03%
2022/04/01	7	127.93	11	128.82	130.50	-4	10,021	-0.04%
2022/03/30	8.4	131.15	1	130.00	130.00	7.4	10,111	0.07%
2022/03/29	2	131.50	2	131.25	131.00	0	10,208	0.00%
2022/03/28	2.1	131.46	0	0.00	131.50	2.1	10,345	0.02%
2022/03/25	12.1	130.59	4.6	130.71	130.50	7.5	10,598	0.07%
2022/03/24	7	128.93	3	129.33	129.50	4	10,745	0.04%
2022/03/23	2.1	129.38	1	130.50	129.00	1.1	10,883	0.01%
2022/03/22	5.7	126.51	8	126.75	128.50	-2.3	11,334	-0.02%
2022/03/21	5	132.90	5	131.00	131.00	0	11,369	0.00%
2022/03/18	10	130.45	2	131.00	130.50	8	11,535	0.07%
2022/03/17	4	130.63	0.1	131.00	130.50	4	12,011	0.03%
2022/03/16	2.1	128.98	1	128.00	127.00	1.1	12,303	0.01%
2022/03/15	5.3	127.68	5.4	127.25	126.00	-0.1	12,771	0.00%
2022/03/14	27.1	129.91	2	130.25	130.50	25.1	13,145	0.19%
2022/03/11	10.9	132.94	2	134.00	133.00	8.9	13,092	0.07%
2022/03/10	5	140.60	11	140.82	138.50	-6	13,162	-0.05%
2022/03/09	14.1	135.43	1.8	135.89	136.00	12.3	13,254	0.09%
2022/03/08	5.4	136.66	4.8	138.17	135.50	0.6	13,304	0.00%
2022/03/07	11.5	140.68	6	140.50	139.50	5.5	13,326	0.04%
2022/03/04	11	148.36	5.4	148.39	148.00	5.7	13,289	0.04%
2022/03/03	7	148.64	13.2	149.00	148.50	-6.2	13,403	-0.05%
2022/03/02	4.1	146.11	4	146.00	146.00	0.1	13,442	0.00%
2022/03/01	2	145.75	11.1	145.54	145.50	-9.1	13,445	-0.07%
2022/02/25	34.2	139.06	11	140.36	140.00	23.2	13,345	0.17%
2022/02/24	6.3	142.79	0	0.00	141.00	6.3	13,363	0.05%
2022/02/23	1	145.00	9.1	145.06	148.00	-8.1	13,405	-0.06%
2022/02/22	42.6	140.37	7	141.07	140.00	35.6	13,560	0.26%
2022/02/21	10.2	148.01	1	148.00	147.50	9.2	13,689	0.07%
2022/02/18	3.1	150.51	1	152.00	152.50	2.1	13,886	0.01%
2022/02/17	3.4	152.19	24.1	153.10	152.50	-20.7	14,252	-0.15%
2022/02/16	8	152.63	5	150.90	151.50	3	14,789	0.02%
2022/02/15	9	149.78	6	150.67	149.50	3	15,392	0.02%
2022/02/14	5.4	144.35	6	145.00	143.50	-0.6	15,733	0.00%
2022/02/11	3	149.50	0	0.00	148.00	3	16,225	0.02%
2022/02/10	1	150.00	0	0.00	150.00	1	16,909	0.01%
2022/02/09	4	153.50	4	152.13	152.50	0	17,851	0.00%
2022/02/08	15	151.20	17	150.85	152.50	-2	18,397	-0.01%
2022/02/07	4.1	144.98	5.2	143.53	146.00	-1.2	18,438	-0.01%
2022/01/26	1	139.00	0.3	140.00	137.50	0.7	18,851	0.00%
2022/01/25	0	141.00	4	142.25	142.00	-4	19,252	-0.02%
2022/01/24	33	135.36	5.1	137.70	140.00	27.9	19,863	0.14%
2022/01/21	8	141.38	8	139.38	141.00	0	20,164	0.00%
2022/01/20	4	142.75	2	145.50	142.00	2	20,174	0.01%
2022/01/19	7	140.43	4	143.63	143.50	3	20,165	0.01%
2022/01/18	6	143.08	12	143.62	143.00	-6	20,268	-0.03%
2022/01/17	20.3	139.00	1	139.00	140.50	19.3	20,318	0.09%
2022/01/14	0.4	137.04	6.1	136.34	138.50	-5.7	20,520	-0.03%
2022/01/13	3.3	140.36	2	140.75	139.50	1.3	21,100	0.01%
2022/01/12	6.2	141.39	12	141.67	142.00	-5.8	21,156	-0.03%
2022/01/11	11	142.27	4.2	143.45	141.00	6.9	21,319	0.03%
2022/01/10	9	143.67	7	147.50	149.00	2	21,764	0.01%
2022/01/07	35.1	146.24	0	0.00	147.50	35.1	21,736	0.16%
2022/01/06	6	152.25	5.1	152.08	154.50	0.9	21,802	0.00%
2022/01/05	2.1	154.00	2	152.50	154.00	0.1	22,262	0.00%
2022/01/04	12.2	155.60	5.1	152.62	152.50	7	23,353	0.03%
2022/01/03	3	154.17	3	155.83	156.50	0	24,034	0.00%
2021/12/30	2	153.25	2	154.25	155.50	0	24,047	0.00%
2021/12/29	3	154.33	1	155.00	154.00	2	24,031	0.01%
2021/12/28	1	156.00	0	0.00	156.50	1	24,030	0.00%
2021/12/27	1.1	157.89	2.1	156.79	155.00	-1	24,009	0.00%
2021/12/24	1	155.50	0	0.00	156.00	1	23,957	0.00%
2021/12/23	2.1	156.00	2	155.75	155.00	0.1	23,949	0.00%
2021/12/22	5.1	157.19	7.3	156.67	157.00	-2.3	23,896	-0.01%
2021/12/21	8.2	151.14	13.2	153.84	155.00	-5.1	23,739	-0.02%
2021/12/20	21	157.62	27.1	153.80	153.50	-6.1	23,512	-0.03%
2021/12/17	1.2	154.17	3	155.33	154.50	-1.9	23,365	-0.01%
2021/12/16	12.1	158.86	13.4	159.50	158.00	-1.3	23,232	-0.01%
2021/12/15	6.1	152.82	5	152.80	152.50	1.1	22,701	0.00%
2021/12/14	12.1	153.54	11.2	153.83	151.50	0.8	22,456	0.00%
2021/12/13	15.5	158.15	17.1	159.38	160.00	-1.6	22,105	-0.01%
2021/12/10	8.2	151.26	6.1	151.30	152.50	2.1	21,555	0.01%
2021/12/09	12.6	146.66	20	147.42	148.00	-7.4	21,107	-0.04%
2021/12/08	4	139.50	31.1	140.73	142.50	-27.1	20,581	-0.13%
2021/12/07	18	133.11	15	132.37	132.50	3	20,071	0.01%
2021/12/06	7.1	134.15	2	134.50	134.50	5.1	19,908	0.03%
2021/12/03	1	141.00	32.4	140.87	141.00	-31.4	19,687	-0.16%
2021/12/02	2.1	136.76	3	138.17	136.50	-1	19,627	0.00%
2021/12/01	1	137.00	1	138.50	139.00	0	19,526	0.00%
2021/11/30	19	136.13	11	137.00	136.00	8	19,466	0.04%
2021/11/29	1	130.01	0.9	129.74	132.00	0.2	19,444	0.00%
2021/11/26	6	132.42	0	0.00	135.00	6	19,377	0.03%
2021/11/25	1.1	133.10	0	0.00	134.00	1.1	19,277	0.01%
2021/11/24	1	133.50	0	0.00	134.00	1	19,241	0.01%
2021/11/23	14.1	134.96	5.2	134.51	134.50	8.9	19,141	0.05%
2021/11/22	2.3	140.14	3.3	137.73	138.00	-1	18,983	-0.01%
2021/11/19	4.3	141.08	7	142.43	141.00	-2.7	18,878	-0.01%
2021/11/18	11.2	143.82	4.2	140.07	138.50	7	18,774	0.04%
2021/11/17	6.1	139.63	2.1	141.05	143.00	4	18,459	0.02%
2021/11/16	2.2	140.48	18.8	140.10	140.50	-16.7	18,248	-0.09%
2021/11/15	26.3	138.57	27.2	137.11	136.00	-0.8	17,904	0.00%
2021/11/12	13.2	132.68	18.1	133.06	135.50	-5	17,418	-0.03%
2021/11/11	7.1	137.82	5.3	137.53	137.00	1.8	16,805	0.01%
2021/11/10	21.2	138.92	31.7	138.14	139.00	-10.4	16,617	-0.06%
2021/11/09	38.1	136.63	28.2	136.12	136.50	9.8	16,104	0.06%
2021/11/08	41.4	131.96	53.2	132.08	133.50	-11.8	15,262	-0.08%
2021/11/05	18	125.67	31	125.08	124.00	-13	14,409	-0.09%
2021/11/04	8	122.00	6.1	123.89	121.00	1.9	13,781	0.01%
2021/11/03	5	120.30	10.4	121.67	123.00	-5.4	13,598	-0.04%
2021/11/02	11.6	118.38	9.4	118.35	118.50	2.2	13,020	0.02%
2021/11/01	13.9	117.33	34.1	118.69	119.50	-20.2	12,583	-0.16%
2021/10/29	0	0.00	66.1	111.21	112.50	-66.1	11,904	-0.55%
2021/10/28	1	107.99	1.6	107.44	107.50	-0.5	11,594	0.00%
2021/10/27	3.2	107.50	9	107.94	108.00	-5.8	11,525	-0.05%
2021/10/26	2.1	105.78	1	107.00	105.50	1.1	11,465	0.01%
2021/10/25	0.1	104.00	1	105.00	104.00	-1	11,395	-0.01%
2021/10/22	1.1	106.41	5	106.60	105.00	-3.9	11,377	-0.03%
2021/10/21	18.1	111.72	17.5	110.36	106.50	0.6	11,294	0.01%
2021/10/20	4	110.38	2.2	109.77	110.00	1.8	10,860	0.02%
2021/10/19	1.3	107.71	5	108.80	110.00	-3.7	10,784	-0.03%
2021/10/18	31.1	109.91	27.2	109.62	107.00	3.9	10,665	0.04%
2021/10/15	7	106.36	12.2	106.54	107.00	-5.2	10,137	-0.05%
2021/10/14	23	105.61	28.2	104.82	104.50	-5.2	9,964	-0.05%
2021/10/13	7.1	105.51	16.6	106.27	107.00	-9.4	9,776	-0.10%
2021/10/12	54.1	104.03	71.4	104.49	105.00	-17.4	9,222	-0.19%
2021/10/08	13.4	96.15	31.8	98.52	100.50	-18.4	8,078	-0.23%
2021/10/07	1	90.00	6.1	90.32	91.80	-5.1	7,290	-0.07%
2021/10/06	2	84.60	0	0.00	83.50	2	7,296	0.03%
2021/10/05	3	84.07	3	83.50	84.90	0	7,486	0.00%
2021/10/04	57	85.82	1	86.90	84.80	56	7,591	0.74%
2021/10/01	17	85.04	0	0.00	86.00	17	7,741	0.22%
2021/09/30	52.1	86.86	4	85.48	86.80	48.1	7,810	0.62%
2021/09/29	3.1	87.10	3.1	87.76	86.90	0	7,877	0.00%
2021/09/28	4	89.75	3	89.30	89.70	1	7,928	0.01%
2021/09/27	6	90.77	0	0.00	90.50	6	7,945	0.08%
2021/09/24	3	92.80	1.1	93.19	92.10	1.9	7,949	0.02%
2021/09/23	5.1	93.00	1	92.70	93.00	4.1	7,945	0.05%
2021/09/22	1.1	90.90	3	90.33	91.00	-2	7,995	-0.02%
2021/09/17	3	90.83	0	0.00	91.10	3	8,137	0.04%
2021/09/16	0.1	90.90	2	91.00	90.90	-2	8,304	-0.02%
2021/09/15	2.1	88.92	0	0.00	89.00	2.1	8,329	0.03%
2021/09/14	1	89.80	5	90.54	90.20	-4	8,458	-0.05%
2021/09/13	3	90.37	0.2	90.90	90.10	2.9	8,842	0.03%
2021/09/10	3.2	89.94	3	90.37	90.30	0.2	9,126	0.00%
2021/09/09	5	88.38	7	89.57	89.90	-2	9,546	-0.02%
2021/09/08	10.1	89.47	1	88.30	87.70	9.1	9,669	0.09%
2021/09/07	4.1	92.57	14	92.88	91.30	-9.9	9,625	-0.10%
2021/09/06	0	0.00	2.1	91.34	90.70	-2.1	9,556	-0.02%
2021/09/03	2	90.00	3	90.00	90.20	-1	9,531	-0.01%
2021/09/02	1	92.20	6	90.01	88.80	-5	9,559	-0.05%
2021/09/01	4	89.40	15	90.18	91.50	-11	9,567	-0.11%
2021/08/31	0	0.00	4	87.75	87.80	-4	9,523	-0.04%
2021/08/30	10	85.39	0.3	85.60	85.30	9.7	9,551	0.10%
2021/08/27	0.3	86.60	1	85.70	86.30	-0.7	9,540	-0.01%
2021/08/26	4	86.60	0.1	86.50	86.00	4	9,584	0.04%
2021/08/25	4	85.70	0	0.00	87.20	4	9,663	0.04%
2021/08/24	4	86.93	10	85.99	86.20	-6	9,735	-0.06%
2021/08/23	2.4	83.31	0	0.00	83.20	2.4	9,652	0.02%
2021/08/20	11.2	81.66	1.1	82.24	81.50	10.1	9,748	0.10%
2021/08/19	8.1	83.64	3	83.30	83.10	5.1	9,724	0.05%
2021/08/18	5	84.88	1	84.60	86.40	4	9,819	0.04%
2021/08/17	8.6	87.33	9	88.31	85.60	-0.4	10,014	0.00%
2021/08/16	15.4	88.78	13	87.69	88.10	2.4	10,070	0.02%
2021/08/13	1.2	92.68	2	92.40	92.50	-0.8	10,272	-0.01%
2021/08/12	0.1	91.00	0.1	92.80	94.60	0	10,641	0.00%
2021/08/11	1.1	95.53	11	94.45	92.80	-9.9	10,843	-0.09%
2021/08/10	2.6	97.70	1	97.80	97.60	1.6	11,111	0.01%
2021/08/09	2	99.70	13	100.05	99.10	-11	11,543	-0.10%
2021/08/06	2	97.20	0	0.00	97.90	2	11,848	0.02%
2021/08/05	3.1	97.37	3	97.20	97.20	0.1	12,496	0.00%
2021/08/04	1	98.80	3	99.00	99.30	-2	12,478	-0.02%
2021/08/03	1	99.00	0	0.00	98.50	1	12,714	0.01%
2021/08/02	16	99.54	8.2	99.59	99.50	7.8	13,015	0.06%
2021/07/30	7	99.37	14	99.61	100.00	-7	13,181	-0.05%
2021/07/29	14	99.93	10	99.13	98.80	4	13,315	0.03%
2021/07/28	13	100.91	13	100.02	99.50	0	13,431	0.00%
2021/07/27	8.2	101.61	5	103.70	101.00	3.2	13,611	0.02%
2021/07/26	5	100.80	12	102.17	101.00	-7	13,723	-0.05%
2021/07/22	10	97.18	20	99.30	97.30	-10	13,652	-0.07%
2021/07/21	4.1	97.79	4	97.20	96.10	0.1	13,730	0.00%
2021/07/20	1	101.00	3	99.60	98.90	-2	13,774	-0.01%
2021/07/19	15	99.89	0.2	100.00	100.00	14.8	13,920	0.11%
2021/07/16	1	98.60	6	97.92	97.80	-5	13,929	-0.04%
2021/07/15	6.1	97.17	12	95.88	97.40	-6	13,973	-0.04%
2021/07/14	2.5	96.85	2	97.25	95.30	0.5	14,038	0.00%
2021/07/13	6.3	98.54	13	98.18	97.20	-6.7	14,178	-0.05%
2021/07/12	21.3	97.98	25	97.78	97.60	-3.8	14,447	-0.03%
2021/07/09	52.1	101.67	1	101.00	101.00	51.1	14,393	0.36%
2021/07/08	11	105.86	0	106.50	105.50	11	14,472	0.08%
2021/07/07	4	111.88	6	112.33	113.00	-2	14,399	-0.01%
2021/07/06	7	112.14	42.7	112.51	112.50	-35.7	14,384	-0.25%
2021/07/05	61	110.90	7	110.43	111.50	54	14,430	0.37%
2021/07/02	6	106.58	20	106.50	107.00	-14	14,340	-0.10%
2021/07/01	1.2	106.94	4	106.50	107.00	-2.8	14,338	-0.02%
2021/06/30	1	106.50	25	106.68	107.50	-24	14,348	-0.17%
2021/06/29	29.2	108.25	2	108.00	106.50	27.2	14,334	0.19%
2021/06/28	26.3	106.87	9	106.83	110.00	17.3	14,388	0.12%
2021/06/25	21.3	110.31	14.2	108.97	108.50	7.1	14,245	0.05%
2021/06/24	3	112.00	3	111.67	112.00	0	14,121	0.00%
2021/06/23	13.3	111.52	0	0.00	110.50	13.3	14,188	0.09%
2021/06/22	61	114.31	23.5	114.44	111.00	37.5	14,126	0.27%
2021/06/21	20.4	119.49	35	119.41	118.00	-14.6	13,793	-0.11%
2021/06/18	16.4	122.74	10	122.00	125.00	6.4	13,541	0.05%
2021/06/17	26	115.12	8.1	114.93	116.00	17.9	13,286	0.13%
2021/06/16	2.7	112.85	1	114.00	112.00	1.7	13,203	0.01%
2021/06/15	0.7	112.00	2	112.75	112.50	-1.3	13,380	-0.01%
2021/06/11	2.1	110.52	0.5	113.00	111.00	1.6	13,419	0.01%
2021/06/10	3	114.33	1	115.50	114.00	2	13,623	0.01%
2021/06/09	43.5	113.66	1	114.00	113.50	42.5	13,743	0.31%
2021/06/08	5	112.00	4	111.75	110.50	1	13,739	0.01%
2021/06/07	1.7	110.51	17	107.79	111.50	-15.3	13,982	-0.11%
2021/06/04	9	112.50	6	112.42	112.00	3	14,326	0.02%
2021/06/03	6	112.33	5	112.70	114.00	1	14,526	0.01%
2021/06/02	41	110.85	36	110.83	110.00	5	14,698	0.03%
2021/06/01	167	114.23	164	113.70	113.50	3	14,626	0.02%	大買/大賣/
2021/05/31	3	109.17	1	108.50	110.00	2	14,522	0.01%
2021/05/28	2.1	108.19	5	107.80	108.00	-2.9	14,490	-0.02%
2021/05/27	2.1	105.40	14	105.14	105.00	-11.9	14,401	-0.08%
2021/05/26	24	104.77	9	102.83	103.00	15	14,398	0.10%
2021/05/25	11	101.82	16	104.31	106.00	-5	14,306	-0.03%
2021/05/24	4	97.85	2	97.95	99.10	2	14,150	0.01%
2021/05/21	61	97.43	59	98.81	99.60	2	14,500	0.01%
2021/05/20	26.1	103.39	3	104.50	102.00	23.1	14,231	0.16%
2021/05/19	28.3	114.92	11.1	113.20	113.00	17.2	13,924	0.12%
2021/05/18	13.2	110.34	8.1	112.38	115.00	5.1	13,880	0.04%
2021/05/17	23.1	106.00	159.3	104.29	106.50	-136.2	13,825	-0.98%	大賣/鉅額交易
2021/05/14	13	102.07	21	101.00	100.00	-8	13,398	-0.06%
2021/05/13	98.1	93.84	61	98.61	97.20	37.1	13,010	0.29%
2021/05/12	3	104.00	10	104.00	104.00	-7	12,347	-0.06%
2021/05/11	14	116.82	52	118.80	115.50	-38	12,296	-0.31%
2021/05/10	4	125.65	8.1	128.43	128.00	-4.1	12,100	-0.03%
2021/05/07	5	121.00	7	121.93	122.00	-2	11,789	-0.02%
2021/05/06	6	118.42	2.1	122.55	120.00	3.9	11,685	0.03%
2021/05/05	32	124.05	7	125.79	123.50	25	11,554	0.22%
2021/05/04	76	124.18	103	121.72	121.50	-27	11,406	-0.24%	大賣/
2021/05/03	32	130.16	27	132.30	125.00	5	11,245	0.04%
2021/04/29	2.1	121.69	6	122.58	123.00	-3.9	11,012	-0.04%
2021/04/28	11.1	119.86	1	121.00	120.50	10.1	10,953	0.09%
2021/04/27	0	0.00	2	118.75	119.00	-2	10,947	-0.02%
2021/04/26	11	111.27	18	114.97	117.00	-7	10,762	-0.07%
2021/04/23	7	109.36	13	109.50	111.00	-6	10,613	-0.06%
2021/04/22	4	105.50	5	105.90	104.00	-1	10,485	-0.01%
2021/04/21	6	108.00	0	0.00	106.50	6	10,433	0.06%
2021/04/20	12.1	106.22	18	107.75	108.00	-5.9	10,536	-0.06%
2021/04/19	68	108.84	13.1	109.98	110.00	54.9	10,499	0.52%
2021/04/16	52	113.44	8	114.81	115.50	44	10,319	0.43%
2021/04/15	42	109.50	12	108.13	108.00	30	10,045	0.30%
2021/04/14	2	105.75	30.1	105.01	107.50	-28.1	9,963	-0.28%
2021/04/13	3.2	103.01	2	103.00	101.50	1.2	9,837	0.01%
2021/04/12	20	106.00	3	105.83	104.00	17	9,844	0.17%
2021/04/09	10	102.00	2	102.00	102.00	8	9,781	0.08%
2021/04/07	0	100.00	4.1	100.15	100.50	-4.1	9,626	-0.04%
2021/04/06	11.1	99.27	3	100.17	99.60	8.1	9,614	0.08%
2021/04/01	4	99.23	12	98.78	98.60	-8	9,580	-0.08%
2021/03/31	9.2	99.10	5	98.42	99.80	4.2	9,513	0.04%
2021/03/30	2	97.10	1	97.20	96.80	1	9,388	0.01%
2021/03/29	2.1	97.02	1	98.20	97.50	1.1	9,386	0.01%
2021/03/26	6	96.40	9	96.78	97.30	-3	9,390	-0.03%
2021/03/25	4	93.88	2	93.85	94.80	2	9,360	0.02%
2021/03/24	16.1	95.92	1	97.50	95.80	15.1	9,397	0.16%
2021/03/23	2	95.60	4	95.83	96.70	-2	9,391	-0.02%
2021/03/22	3	97.03	0	0.00	97.10	3	9,377	0.03%
2021/03/19	3	96.37	6	96.60	96.80	-3	9,286	-0.03%
2021/03/18	6	95.98	10	97.11	96.20	-4	9,267	-0.04%
2021/03/17	10	94.65	0	0.00	93.70	10	9,111	0.11%
2021/03/16	5	94.16	4	94.58	95.50	1	9,134	0.01%
2021/03/15	8	95.38	1	96.60	94.70	7	9,070	0.08%
2021/03/12	11	93.78	10	94.50	93.50	1	9,105	0.01%
2021/03/11	9	95.46	44	95.77	95.80	-35	9,014	-0.39%
2021/03/10	34	91.74	45	92.60	92.40	-11	8,729	-0.13%
2021/03/09	6	89.58	10	89.43	90.60	-4	8,454	-0.05%
2021/03/08	9	87.99	25	88.04	87.40	-16	8,222	-0.19%
2021/03/05	2	84.50	0	0.00	85.40	2	8,024	0.02%
2021/03/04	5	85.70	5	84.50	85.00	0	8,003	0.00%
2021/03/03	12	84.37	4	84.53	84.60	8	8,022	0.10%
2021/03/02	1	86.70	1	87.30	85.30	0	7,980	0.00%
2021/02/26	5	87.20	4	86.75	87.00	1	7,937	0.01%
2021/02/25	2	89.30	0	0.00	88.00	2	7,912	0.03%
2021/02/24	9	89.29	4	89.20	88.20	5	8,013	0.06%
2021/02/23	19.5	90.92	26	90.95	90.20	-6.5	8,056	-0.08%
2021/02/22	7	86.44	25	86.84	87.80	-18	7,612	-0.24%
2021/02/19	14	84.67	7	84.31	85.00	7	7,414	0.09%
2021/02/18	11	84.75	9	84.47	85.30	2	7,308	0.03%
2021/02/17	4	83.68	24	83.85	85.10	-20	7,090	-0.28%
2021/02/05	2	78.85	2	78.80	79.10	0	6,712	0.00%
2021/02/04	4.5	77.84	5	78.72	77.00	-0.5	6,653	-0.01%
2021/02/03	0	0.00	12.2	78.46	78.70	-12.2	6,657	-0.18%
2021/02/02	13	77.72	4	78.43	78.10	9	6,707	0.13%
2021/02/01	7	77.00	0	0.00	77.20	7	6,705	0.10%
2021/01/29	4	79.60	2	79.75	78.90	2	6,681	0.03%
2021/01/28	2	78.90	6	80.60	78.90	-4	6,647	-0.06%
2021/01/27	8	80.43	2.1	80.67	80.20	5.9	6,585	0.09%
2021/01/26	2	79.80	4	80.35	79.60	-2	6,558	-0.03%
2021/01/25	2	80.60	6	80.17	80.60	-4	6,531	-0.06%
2021/01/22	2	77.85	31	76.97	78.60	-29	6,476	-0.45%
2021/01/21	1	75.00	3	74.90	76.10	-2	6,645	-0.03%
2021/01/20	37	76.47	0	0.00	76.00	37	7,126	0.52%
2021/01/19	2	79.05	1	79.50	79.70	1	6,990	0.01%
2021/01/18	2	79.35	0	0.00	79.00	2	7,009	0.03%
2021/01/15	5	80.18	5	80.44	79.90	0	6,970	0.00%
2021/01/14	5	81.14	1	81.00	80.60	4	6,955	0.06%
2021/01/13	8	80.71	8	80.50	81.30	0	6,921	0.00%
2021/01/12	2	79.00	2	78.75	79.00	0	6,807	0.00%
2021/01/11	9	78.13	10	78.82	79.20	-1	6,749	-0.01%
2021/01/08	10	77.90	10	78.72	79.10	0	6,695	0.00%
2021/01/07	10	76.88	8	77.45	78.20	2	6,626	0.03%
2021/01/06	1	77.80	1	79.50	77.80	0	6,613	0.00%
2021/01/05	0	0.00	2	79.10	78.90	-2	6,566	-0.03%
2020/12/30	8	77.29	9	77.63	77.90	-1	6,474	-0.02%
2020/12/29	4	77.20	0	0.00	77.30	4	6,531	0.06%
2020/12/28	3	77.37	0	0.00	77.60	3	6,546	0.05%
2020/12/24	2	76.55	0	0.00	76.20	2	6,847	0.03%
2020/12/22	6	77.60	4	78.05	76.60	2	7,019	0.03%
2020/12/21	2	78.55	0	0.00	78.50	2	7,021	0.03%
2020/12/18	16	80.95	4	80.55	80.40	12	6,925	0.17%
2020/12/17	3	79.60	2	79.65	79.60	1	6,819	0.01%
2020/12/16	3	78.53	1	78.50	78.80	2	6,773	0.03%
2020/12/15	6	78.60	19	78.40	77.60	-13	6,734	-0.19%
2020/12/14	14	77.16	12	77.85	77.10	2	6,662	0.03%
2020/12/11	10.2	77.39	4	77.08	76.90	6.2	6,681	0.09%
2020/12/10	6	78.10	1	79.30	78.30	5	6,647	0.08%
2020/12/09	7	79.49	0	0.00	80.00	7	6,642	0.11%
2020/12/08	7	82.74	6	82.77	81.80	1	6,544	0.02%
2020/12/07	0	0.00	5	80.44	81.10	-5	6,359	-0.08%
2020/12/04	8	79.85	0	0.00	80.10	8	6,429	0.12%
2020/12/03	5	80.00	10	80.55	80.60	-5	6,484	-0.08%
2020/12/01	7	78.10	16	78.78	78.80	-9	6,622	-0.14%
2020/11/30	1	78.70	0	0.00	78.50	1	6,923	0.01%
2020/11/27	2	79.25	10	79.24	79.50	-8	7,176	-0.11%
2020/11/26	8	78.00	0.2	78.50	78.40	7.8	7,174	0.11%
2020/11/25	0	0.00	1	79.00	78.50	-1	7,231	-0.01%
2020/11/24	0	0.00	2	78.35	78.10	-2	7,298	-0.03%
2020/11/23	7	80.11	5.5	80.47	79.90	1.5	7,265	0.02%
2020/11/20	30	79.24	23.2	79.44	79.50	6.8	7,224	0.09%
2020/11/19	0	0.00	1	76.00	75.60	-1	7,241	-0.01%
2020/11/18	1	75.50	6	75.50	75.10	-5	7,279	-0.07%
2020/11/17	0	0.00	3	74.70	74.70	-3	7,387	-0.04%
2020/11/16	0	0.00	1	74.10	73.90	-1	7,636	-0.01%
2020/11/13	3	73.20	3	73.50	73.60	0	7,980	0.00%
2020/11/12	17	72.64	17	73.31	73.00	0	8,477	0.00%
2020/11/11	0.2	73.50	24	73.44	73.10	-23.8	8,871	-0.27%
2020/11/10	21.2	72.55	5	73.00	72.60	16.2	9,046	0.18%
2020/11/09	0	73.80	22	73.69	73.80	-22	9,208	-0.24%
2020/11/06	4	72.68	6	73.02	72.70	-2	9,255	-0.02%
2020/11/05	1	72.00	0	0.00	72.00	1	9,277	0.01%
2020/11/04	22	71.26	21	71.71	71.90	1	9,350	0.01%
2020/11/03	3	71.50	0	0.00	71.60	3	9,392	0.03%
2020/11/02	9.2	70.84	9	71.37	71.70	0.2	9,475	0.00%
2020/10/30	2	71.10	0	0.00	71.80	2	9,541	0.02%
2020/10/29	25	70.14	24	70.64	71.30	1	9,498	0.01%
2020/10/28	41	73.57	0	0.00	71.90	41	9,376	0.44%
2020/10/27	1	79.00	1	79.00	79.80	0	8,963	0.00%
2020/10/23	8	78.70	8	79.15	79.10	0	9,172	0.00%
2020/10/21	1	78.60	0	0.00	78.70	1	9,496	0.01%
2020/10/20	0	0.00	3	79.10	79.40	-3	10,003	-0.03%
2020/10/19	0	0.00	7	77.96	77.90	-7	10,231	-0.07%
2020/10/16	7	76.59	0	0.00	76.00	7	10,291	0.07%
2020/10/15	2	78.00	0	0.00	77.50	2	10,417	0.02%
2020/10/14	0	0.00	15	77.27	79.00	-15	10,478	-0.14%
2020/10/13	14	76.59	12	77.00	76.50	2	10,481	0.02%
2020/10/12	13	76.42	0	0.00	76.00	13	10,497	0.12%
2020/10/08	4	77.95	4	77.30	77.20	0	10,629	0.00%
2020/10/06	5	76.08	5	76.60	76.70	0	11,080	0.00%
2020/10/05	1	77.30	2	75.80	77.30	-1	11,190	-0.01%
2020/09/30	5	76.24	4	75.95	75.50	1	11,254	0.01%
2020/09/29	2	76.50	1	78.90	76.30	1	11,275	0.01%
2020/09/28	7	79.79	5	78.80	80.60	2	11,179	0.02%
2020/09/25	3	77.80	6	76.32	75.40	-3	11,178	-0.03%
2020/09/24	3	78.57	8	78.14	77.60	-5	11,240	-0.04%
2020/09/23	0	0.00	1	81.30	81.10	-1	11,329	-0.01%
2020/09/22	6	81.22	1	81.20	80.80	5	11,511	0.04%
2020/09/21	1	82.30	3	82.73	82.10	-2	11,596	-0.02%
2020/09/18	0	0.00	2	81.80	82.30	-2	11,651	-0.02%
2020/09/16	1	82.40	4	82.58	80.90	-3	11,997	-0.03%
2020/09/15	0	0.00	1	82.00	81.30	-1	12,148	-0.01%
2020/09/14	7	81.46	6	81.72	80.60	1	12,192	0.01%
2020/09/11	2	78.20	13	78.71	79.20	-11	12,108	-0.09%
2020/09/10	2	79.75	6	79.15	77.60	-4	12,109	-0.03%
2020/09/09	13	77.94	8	78.30	79.10	5	12,167	0.04%
2020/09/08	8	78.20	7	78.00	77.60	1	12,117	0.01%
2020/09/07	12	80.17	12	79.71	79.10	0	12,086	0.00%
2020/09/04	10	82.83	0	0.00	82.80	10	12,063	0.08%
2020/09/03	28	86.27	28	85.56	85.10	0	12,021	0.00%
2020/09/02	19	83.27	0	0.00	82.60	19	11,870	0.16%
2020/09/01	13	85.90	0	0.00	85.70	13	12,056	0.11%
2020/08/31	2	86.00	3	86.53	84.90	-1	12,498	-0.01%
2020/08/28	3	87.87	1	89.90	86.20	2	12,528	0.02%
2020/08/27	3	88.70	1	88.10	89.70	2	12,491	0.02%
2020/08/26	10	88.90	4	88.90	88.30	6	12,498	0.05%
2020/08/25	0	0.00	9	90.59	91.50	-9	12,417	-0.07%
2020/08/24	7	85.59	13	84.93	86.60	-6	12,271	-0.05%
2020/08/21	14	85.26	10	85.07	85.30	4	12,308	0.03%
2020/08/20	34.1	84.12	33	83.12	83.50	1.1	12,342	0.01%
2020/08/19	24	89.37	24.1	89.63	88.80	-0.1	12,143	0.00%
2020/08/18	25	92.36	31.1	90.23	91.40	-6.1	11,859	-0.05%
2020/08/17	12	87.79	34	88.69	86.50	-22	11,437	-0.19%
2020/08/14	12	84.74	18	85.01	85.50	-6	11,215	-0.05%
2020/08/13	9	83.22	12	83.13	84.00	-3	11,144	-0.03%
2020/08/12	2	80.50	0	0.00	79.90	2	11,150	0.02%
2020/08/11	11	81.42	4	82.25	82.00	7	11,431	0.06%
2020/08/10	9	80.23	0	0.00	80.10	9	11,944	0.08%
2020/08/07	3	82.43	3	83.50	82.40	0	12,239	0.00%
2020/08/06	5	83.24	2	83.00	82.50	3	12,885	0.02%
2020/08/05	21	84.89	18	85.28	85.50	3	13,069	0.02%
2020/08/04	1	83.50	1	83.20	84.60	0	13,077	0.00%
2020/08/03	3	82.43	4	82.75	82.50	-1	13,113	-0.01%
2020/07/31	25	84.45	2	84.30	84.00	23	13,029	0.18%
2020/07/30	13	85.35	8	85.63	86.50	5	12,979	0.04%
2020/07/29	15	85.88	8.3	85.73	83.60	6.8	12,920	0.05%
2020/07/28	0	0.00	2	85.50	84.40	-2	12,794	-0.02%
2020/07/27	4.1	84.48	10	84.25	84.70	-6	12,699	-0.05%
2020/07/24	14.1	83.17	15	84.09	82.40	-0.9	12,506	-0.01%
2020/07/23	6	79.30	18	78.31	78.70	-12	12,017	-0.10%
2020/07/22	1	75.70	4	75.08	75.30	-3	11,727	-0.03%
2020/07/21	0	0.00	3	74.87	74.40	-3	11,633	-0.03%
2020/07/20	1	72.70	2	73.75	73.90	-1	11,496	-0.01%
2020/07/17	0	0.00	5	73.12	73.20	-5	11,448	-0.04%
2020/07/16	6	72.10	5	72.42	72.10	1	11,417	0.01%
2020/07/15	12	71.98	20	72.70	72.00	-8	11,392	-0.07%
2020/07/14	19	73.02	21.3	74.03	73.70	-2.3	11,340	-0.02%
2020/07/13	15	75.21	24	75.32	72.10	-9	11,228	-0.08%
2020/07/10	3	71.40	5	71.62	72.00	-2	11,055	-0.02%
2020/07/09	1	70.50	10	71.00	70.80	-9	11,008	-0.08%
2020/07/08	18	71.79	0	0.00	71.40	18	10,907	0.17%
2020/07/07	14	70.43	0	0.00	70.50	14	10,759	0.13%
2020/07/06	2	71.80	2	71.50	71.70	0	10,716	0.00%
2020/07/03	6	70.98	5	70.68	70.30	1	10,669	0.01%
2020/07/02	1	68.80	9	69.00	69.30	-8	10,545	-0.08%
2020/07/01	0	0.00	7	67.87	68.10	-7	10,512	-0.07%
2020/06/30	6	65.52	8	66.18	65.50	-2	10,615	-0.02%
2020/06/29	3	64.63	4	65.10	66.00	-1	10,749	-0.01%
2020/06/24	14	66.23	1	66.50	65.40	13	10,793	0.12%
2020/06/23	5	65.12	12	66.15	66.90	-7	10,835	-0.06%
2020/06/22	3	64.80	38	64.99	65.10	-35	10,675	-0.33%
2020/06/19	14	63.53	2	63.50	63.00	12	10,546	0.11%
2020/06/18	9	64.50	7	64.86	64.80	2	10,482	0.02%
2020/06/17	9	64.17	1	64.80	64.50	8	10,439	0.08%
2020/06/16	6	64.72	45	64.37	64.90	-39	10,415	-0.37%
2020/06/15	19	63.11	24	63.62	62.30	-5	10,383	-0.05%
2020/06/12	14	60.84	23	61.79	63.00	-9	10,376	-0.09%
2020/06/11	20	62.18	6	62.10	61.70	14	10,349	0.14%
2020/06/10	20.3	63.27	2	63.30	63.60	18.3	10,243	0.18%
2020/06/09	26	63.87	1	63.50	63.50	25	10,246	0.24%
2020/06/08	43	65.91	12	66.18	64.30	31	10,178	0.30%
2020/06/05	14	66.81	48	67.14	69.10	-34	9,742	-0.35%
2020/06/04	13	62.79	12	62.89	62.90	1	9,343	0.01%
2020/06/03	3	61.67	4	62.10	62.40	-1	9,305	-0.01%
2020/06/02	6	61.45	3	61.67	61.80	3	9,274	0.03%
2020/06/01	1	61.40	3	60.30	61.60	-2	9,252	-0.02%
2020/05/29	1	60.70	1	60.90	59.00	0	9,246	0.00%
2020/05/28	2	60.20	4	60.18	59.60	-2	9,175	-0.02%
2020/05/27	11	62.74	15	61.79	61.30	-4	9,125	-0.04%
2020/05/26	9	62.73	7	62.94	63.50	2	9,047	0.02%
2020/05/25	4	62.85	7	62.86	63.10	-3	9,010	-0.03%
2020/05/22	4	62.25	3	62.37	61.40	1	8,966	0.01%
2020/05/21	2	63.70	17	63.59	63.50	-15	8,986	-0.17%
2020/05/20	3	62.60	3	62.73	62.60	0	9,153	0.00%
2020/05/19	8	63.40	9	63.51	62.60	-1	9,248	-0.01%
2020/05/18	17	60.85	9	61.50	62.00	8	9,321	0.09%
2020/05/15	12	61.96	53	61.99	62.40	-41	9,073	-0.45%
2020/05/14	10	60.08	3.1	60.30	58.90	6.9	8,670	0.08%
2020/05/13	14	58.41	22	58.60	59.50	-8	8,548	-0.09%
2020/05/12	14	54.01	31	54.83	55.80	-17	8,300	-0.20%
2020/05/11	3	53.47	6	53.03	53.10	-3	8,239	-0.04%
2020/05/08	10	51.60	18	51.93	52.00	-8	8,525	-0.09%
2020/05/07	1	50.60	2	50.90	51.20	-1	8,832	-0.01%
2020/05/06	1	50.50	2	50.50	50.30	-1	8,852	-0.01%
2020/05/05	2	51.00	0	0.00	51.10	2	8,853	0.02%
2020/05/04	8	51.86	0	0.00	51.20	8	8,888	0.09%
2020/04/30	2	51.85	0	0.00	52.00	2	8,884	0.02%
2020/04/29	5	51.80	1	51.60	51.80	4	8,872	0.05%
2020/04/28	5	51.78	2	52.00	52.20	3	8,850	0.03%
2020/04/27	1	52.30	1	52.90	52.90	0	8,901	0.00%
2020/04/24	1	52.50	8	52.38	52.10	-7	8,996	-0.08%
2020/04/23	2	52.20	1	52.00	52.40	1	9,098	0.01%
2020/04/22	14	51.46	2	51.80	51.70	12	9,145	0.13%
2020/04/21	6	53.40	6	53.72	52.10	0	9,078	0.00%
2020/04/20	4	54.28	8	54.33	54.50	-4	9,017	-0.04%
2020/04/17	12	54.76	5	54.18	53.20	7	8,961	0.08%
2020/04/16	3	53.93	4	53.93	54.00	-1	8,864	-0.01%
2020/04/15	7	53.50	6	53.77	54.00	1	8,778	0.01%
2020/04/14	5	52.54	9	52.46	53.00	-4	8,667	-0.05%
2020/04/13	3.1	50.95	0	0.00	50.50	3.1	8,559	0.04%
2020/04/09	4	50.88	0	0.00	50.50	4	8,580	0.05%
2020/04/08	3	51.77	1	51.00	51.20	2	8,555	0.02%
2020/04/07	4	52.58	5	52.66	51.70	-1	8,548	-0.01%
2020/04/06	0	0.00	2	52.75	52.40	-2	8,511	-0.02%
2020/04/01	25	52.15	23	51.88	52.50	2	8,404	0.02%
2020/03/31	0	0.00	14	49.28	51.00	-14	8,180	-0.17%
2020/03/30	4	46.96	3	46.90	46.85	1	7,938	0.01%
2020/03/27	4.1	46.91	21	46.83	46.85	-16.9	7,876	-0.21%
2020/03/26	15	43.74	22	44.00	44.20	-7	7,753	-0.09%
2020/03/25	1.9	42.82	15	42.72	43.60	-13.1	7,689	-0.17%
2020/03/24	1	39.65	4	39.54	39.65	-3	7,664	-0.04%
2020/03/23	5	38.61	0	0.00	38.25	5	7,848	0.06%
2020/03/20	15	40.43	21	40.63	40.50	-6	7,849	-0.08%
2020/03/19	5	37.28	7	38.40	38.15	-2	7,824	-0.03%
2020/03/18	7	41.65	8	42.21	40.00	-1	7,764	-0.01%
2020/03/17	6	43.07	4	43.86	42.60	2	7,660	0.03%
2020/03/16	2	45.75	0	0.00	43.75	2	7,611	0.03%
2020/03/13	5	43.65	2	43.73	45.00	3	7,560	0.04%
2020/03/12	8	48.56	3	47.47	47.55	5	7,448	0.07%
2020/03/11	0	0.00	7	50.19	49.40	-7	7,319	-0.10%
2020/03/10	11	49.37	3	49.10	49.60	8	7,263	0.11%
2020/03/09	12	51.19	0	0.00	50.10	12	7,117	0.17%
2020/03/06	1	52.40	1	52.70	52.60	0	7,020	0.00%
2020/03/05	1	52.40	1	52.80	52.60	0	6,992	0.00%
2020/03/04	3	51.67	0	0.00	51.90	3	6,967	0.04%
2020/03/02	0	0.00	1	52.50	52.20	-1	6,841	-0.01%
2020/02/27	11	53.23	3	53.23	52.10	8	6,759	0.12%
2020/02/26	2	53.90	1	53.50	53.90	1	6,686	0.01%
2020/02/25	1	54.70	9	54.42	54.40	-8	6,672	-0.12%
2020/02/24	1	54.80	11	54.94	55.30	-10	6,702	-0.15%
2020/02/21	32	55.50	3	55.90	54.90	29	6,633	0.44%
2020/02/20	8	57.29	21	57.39	58.00	-13	6,321	-0.21%
2020/02/19	18	58.90	9	59.56	57.70	9	6,154	0.15%
2020/02/18	8	58.65	41	58.24	58.30	-33	6,006	-0.55%
2020/02/17	16	58.88	16	58.96	58.70	0	5,922	0.00%
2020/02/14	17	58.84	10	58.59	58.90	7	5,789	0.12%
2020/02/13	15	58.21	34	58.03	59.00	-19	5,527	-0.34%
2020/02/12	11	56.14	31	55.84	56.00	-20	5,085	-0.39%
2020/02/11	14	55.48	19	55.61	55.80	-5	4,882	-0.10%
2020/02/10	50	53.52	118	54.26	54.30	-68	4,523	-1.50%	大賣/
2020/02/07	1	52.60	5	52.10	51.90	-4	4,220	-0.09%
2020/02/06	12	52.06	22	51.99	52.20	-10	4,323	-0.23%
2020/02/05	3	51.80	2	51.70	51.40	1	4,346	0.02%
2020/02/04	2	51.20	2	51.00	50.90	0	4,316	0.00%
2020/02/03	0	0.00	26	49.84	51.10	-26	4,300	-0.60%
2020/01/31	2	51.30	4	51.10	51.20	-2	4,330	-0.05%
2020/01/30	2	50.25	23	50.28	50.80	-21	4,358	-0.48%
2020/01/20	6	52.50	23	52.54	52.20	-17	4,395	-0.39%
2020/01/17	7	51.87	9	51.87	51.90	-2	4,311	-0.05%
2020/01/16	2	51.25	4	51.25	51.20	-2	4,218	-0.05%
2020/01/14	2	50.40	0	0.00	50.60	2	4,289	0.05%
2020/01/13	2	50.70	3	50.50	50.60	-1	4,324	-0.02%
2020/01/10	1	50.70	6	50.87	50.40	-5	4,370	-0.11%
2020/01/09	11	50.29	0	0.00	50.20	11	4,397	0.25%
2020/01/08	3	49.93	2	50.00	50.30	1	4,419	0.02%
2020/01/07	7	49.61	20	49.60	49.60	-13	4,413	-0.29%
2020/01/06	3	49.77	2	50.00	50.00	1	4,421	0.02%
2020/01/03	2	50.35	3	50.10	50.20	-1	4,428	-0.02%
2020/01/02	4	50.05	3	50.10	50.00	1	4,433	0.02%
2019/12/31	21	49.76	3	49.75	49.70	18	4,409	0.41%
2019/12/30	3	50.30	0	0.00	50.10	3	4,382	0.07%
2019/12/27	4	50.53	0	0.00	50.50	4	4,349	0.09%
2019/12/26	8	50.81	1	50.70	50.70	7	4,383	0.16%
2019/12/25	1	51.50	0	0.00	51.50	1	4,386	0.02%
2019/12/23	3	51.23	0	0.00	50.90	3	4,519	0.07%
2019/12/20	4	52.60	1	52.50	52.00	3	4,684	0.06%
2019/12/19	14	52.61	1	52.80	52.40	13	4,869	0.27%
2019/12/18	19	51.96	18	52.51	52.70	1	4,889	0.02%
2019/12/17	5	51.30	3	51.57	51.40	2	4,738	0.04%
2019/12/16	1	50.80	0	0.00	51.20	1	4,757	0.02%
2019/12/13	8	51.10	5	51.48	51.10	3	4,738	0.06%
2019/12/12	5	51.00	0	0.00	50.80	5	4,715	0.11%
2019/12/11	2	51.00	3	51.00	50.80	-1	4,746	-0.02%
2019/12/10	5	50.20	0	0.00	50.90	5	4,764	0.10%
2019/12/09	3	50.83	11	50.87	50.70	-8	4,863	-0.16%
2019/12/05	1	50.70	0	0.00	50.50	1	5,072	0.02%
2019/12/04	1	50.40	1	50.40	50.40	0	5,144	0.00%
2019/12/02	4	50.23	0	0.00	50.70	4	5,346	0.07%
2019/11/29	1	50.40	0	0.00	50.30	1	5,368	0.02%
2019/11/28	1	50.80	1	50.80	50.80	0	5,511	0.00%
2019/11/27	1	51.40	0	0.00	51.30	1	5,545	0.02%
2019/11/26	3	51.27	0	0.00	51.40	3	5,572	0.05%
2019/11/25	16	52.06	16	51.50	51.40	0	5,592	0.00%
2019/11/22	2	51.85	3	52.17	52.00	-1	5,657	-0.02%
2019/11/21	1	52.00	3	51.90	51.80	-2	5,816	-0.03%
2019/11/20	1	50.80	4	51.00	51.10	-3	5,795	-0.05%
2019/11/19	0	0.00	1	51.00	50.80	-1	5,872	-0.02%
2019/11/18	10	50.20	8	50.34	50.40	2	6,032	0.03%
2019/11/15	6	49.30	0	0.00	49.05	6	6,428	0.09%
2019/11/14	7	49.49	0	0.00	49.40	7	6,653	0.11%
2019/11/13	9	50.19	0	0.00	49.95	9	6,828	0.13%
2019/11/07	3	51.27	0	0.00	51.10	3	7,432	0.04%
2019/11/06	4	51.98	0	0.00	51.90	4	7,483	0.05%
2019/11/05	6	52.78	19	53.00	52.60	-13	7,449	-0.17%
2019/11/04	4	51.78	13	51.72	52.30	-9	7,357	-0.12%
2019/11/01	10	50.80	10	51.10	51.20	0	7,285	0.00%
2019/10/31	0	0.00	2	51.25	50.90	-2	7,342	-0.03%
2019/10/30	16	51.40	6	51.77	50.70	10	7,389	0.14%
2019/10/29	17	51.85	13	51.65	51.50	4	7,347	0.05%
2019/10/28	3	51.63	4	51.60	51.50	-1	7,324	-0.01%
2019/10/25	1	50.00	1	50.20	50.50	0	7,221	0.00%
2019/10/24	0	0.00	2	50.00	50.20	-2	7,216	-0.03%
2019/10/22	0	0.00	43	50.16	50.00	-43	7,270	-0.59%
2019/10/21	35	49.49	4	49.59	49.30	31	7,251	0.43%
2019/10/18	8	49.01	0	0.00	49.00	8	7,237	0.11%
2019/10/17	6	48.88	0	0.00	49.30	6	7,309	0.08%
2019/10/16	2	49.25	0	0.00	49.20	2	7,294	0.03%
2019/10/15	1	49.30	4	49.90	49.35	-3	7,321	-0.04%
2019/10/14	0	0.00	3	49.93	49.75	-3	7,402	-0.04%
2019/10/09	3	49.33	0	0.00	49.35	3	7,571	0.04%
2019/10/07	0	0.00	2	50.10	50.20	-2	7,754	-0.03%
2019/10/04	1	50.50	0	0.00	50.20	1	7,807	0.01%
2019/10/03	2	50.15	1	50.00	50.20	1	7,897	0.01%
2019/10/02	2	50.30	7	50.03	50.10	-5	7,934	-0.06%
2019/10/01	7	49.21	2	49.60	49.45	5	7,976	0.06%
2019/09/27	14	50.06	14	49.81	49.65	0	8,032	0.00%
2019/09/26	8	51.44	0	0.00	51.10	8	8,010	0.10%
2019/09/25	137	52.74	29	52.50	51.80	108	8,066	1.34%	大買/鉅額交易
2019/09/24	45	53.00	200	53.65	53.90	-155	7,979	-1.94%	大賣/鉅額交易
2019/09/23	3	52.23	6	51.85	52.30	-3	7,952	-0.04%
2019/09/20	3	51.37	4	51.83	51.10	-1	8,281	-0.01%
2019/09/19	6	51.00	0	0.00	50.90	6	8,405	0.07%
2019/09/18	31	51.00	2	51.10	51.10	29	8,555	0.34%
2019/09/17	1	51.40	0	0.00	51.20	1	8,635	0.01%
2019/09/16	5	51.46	2	51.60	51.70	3	8,714	0.03%
2019/09/12	1	52.20	2	52.60	52.70	-1	8,734	-0.01%
2019/09/11	6	53.45	2	53.95	52.30	4	8,823	0.05%
2019/09/10	1	52.80	1	53.00	53.30	0	8,828	0.00%
2019/09/09	0	0.00	2	53.70	53.30	-2	8,780	-0.02%
2019/09/06	3	52.33	2	52.60	52.40	1	8,627	0.01%
2019/09/05	1	50.80	9	51.97	52.40	-8	8,571	-0.09%
2019/09/04	44	50.89	0	0.00	50.70	44	8,444	0.52%
2019/09/02	24	50.58	22	51.26	51.40	2	8,407	0.02%
2019/08/30	1	52.30	0	0.00	52.80	1	8,226	0.01%
2019/08/29	5	52.90	1	53.50	52.60	4	8,179	0.05%
2019/08/28	2	53.00	6	52.80	53.00	-4	8,140	-0.05%
2019/08/27	3	52.60	0	0.00	52.20	3	8,115	0.04%
2019/08/26	29	53.20	31	53.85	52.70	-2	8,061	-0.02%
2019/08/23	0	0.00	2	53.05	53.00	-2	7,872	-0.03%
2019/08/22	2	53.25	2	53.25	53.30	0	7,829	0.00%
2019/08/21	87	53.03	103	53.67	53.10	-16	7,731	-0.21%	大賣/
2019/08/20	7	52.67	22	52.50	52.80	-15	7,524	-0.20%
2019/08/19	10	50.61	11	50.68	50.80	-1	7,070	-0.01%
2019/08/16	1	48.15	5	48.74	49.60	-4	6,718	-0.06%
2019/08/15	4	46.53	1	46.70	46.30	3	6,506	0.05%
2019/08/14	3	49.73	3	50.23	48.20	0	6,395	0.00%
2019/08/13	1	50.10	2	49.25	49.40	-1	6,243	-0.02%
2019/08/12	3	49.33	6	48.98	49.45	-3	6,127	-0.05%
2019/08/08	0	0.00	4	47.23	46.80	-4	5,960	-0.07%
2019/08/07	1	46.70	0	0.00	46.20	1	5,917	0.02%
2019/08/06	5	45.70	6	46.00	46.50	-1	5,914	-0.02%
2019/08/05	2	45.03	11	45.16	45.60	-9	5,859	-0.15%
2019/08/02	8	45.25	0	0.00	45.20	8	5,864	0.14%
2019/08/01	8	46.04	0	0.00	45.55	8	5,812	0.14%
2019/07/30	5	47.29	0	0.00	47.30	5	5,716	0.09%
2019/07/29	3	48.05	4	48.15	48.30	-1	5,732	-0.02%
2019/07/26	2	48.55	5	48.67	48.70	-3	5,685	-0.05%
2019/07/25	1	48.55	1	49.15	48.75	0	5,664	0.00%
2019/07/24	2	49.00	3	49.50	48.90	-1	5,604	-0.02%
2019/07/23	1	48.95	2	48.90	49.00	-1	5,588	-0.02%
2019/07/22	1	48.30	3	48.25	48.35	-2	5,537	-0.04%
2019/07/19	25	48.56	2	48.00	48.20	23	5,577	0.41%
2019/07/18	5	48.05	8	48.10	48.05	-3	5,493	-0.05%
2019/07/17	3	48.87	6	48.83	48.90	-3	5,448	-0.06%
2019/07/16	10	49.44	1	50.20	48.80	9	5,380	0.17%
2019/07/15	9	50.17	1	50.50	49.90	8	5,272	0.15%
2019/07/12	1	53.50	5	53.42	53.50	-4	5,095	-0.08%
2019/07/11	10	52.92	2	52.80	52.80	8	5,063	0.16%
2019/07/10	0	0.00	3	53.00	52.50	-3	5,002	-0.06%
2019/07/09	87	52.70	0	0.00	52.30	87	4,972	1.75%
2019/07/08	3	55.33	5	54.80	54.80	-2	4,894	-0.04%
2019/07/05	1	54.50	8	54.90	54.70	-7	4,867	-0.14%
2019/07/04	4	55.15	3	56.20	54.60	1	4,792	0.02%
2019/07/03	4	53.73	2	54.00	54.40	2	4,751	0.04%
2019/07/02	7	53.91	3	54.13	54.20	4	4,750	0.08%
2019/07/01	2	53.70	10	53.64	53.80	-8	4,823	-0.17%
2019/06/28	12	52.39	5	52.42	53.20	7	4,739	0.15%
2019/06/27	28	52.69	55	52.52	53.40	-27	4,581	-0.59%
2019/06/26	10	48.91	25	49.69	50.00	-15	4,170	-0.36%
2019/06/25	5	47.97	8	47.58	47.75	-3	3,984	-0.08%
2019/06/24	2	46.65	0	0.00	46.90	2	3,885	0.05%
2019/06/21	3	47.07	0	0.00	46.40	3	3,819	0.08%
2019/06/20	5	48.00	6	48.06	47.50	-1	3,768	-0.03%
2019/06/19	3	47.78	3	47.95	48.50	0	3,870	0.00%
2019/06/18	6	47.04	8	46.94	47.05	-2	4,005	-0.05%
2019/06/17	0	0.00	3	45.38	44.80	-3	3,948	-0.08%
2019/06/14	0	0.00	1	45.20	45.25	-1	4,037	-0.02%
2019/06/12	1	44.50	0	0.00	44.45	1	4,140	0.02%
2019/06/11	4	44.73	0	0.00	44.45	4	4,158	0.10%
2019/06/10	0	0.00	1	45.45	45.20	-1	4,144	-0.02%
2019/06/04	1	44.95	0	0.00	44.90	1	4,282	0.02%
2019/06/03	2.3	45.20	0	0.00	44.90	2.3	4,364	0.05%
2019/05/31	1	45.00	20	45.35	45.75	-19	4,431	-0.43%
2019/05/30	1	44.55	1	44.65	44.60	0	4,523	0.00%
2019/05/29	4	45.33	3	44.85	44.40	1	4,598	0.02%
2019/05/28	3	45.82	1	46.25	45.35	2	4,723	0.04%
2019/05/27	0	0.00	1	45.40	45.35	-1	5,070	-0.02%
2019/05/24	1	44.20	2	44.60	44.50	-1	5,182	-0.02%
2019/05/23	12	43.98	0	0.00	43.90	12	5,306	0.23%
2019/05/22	2.7	46.46	2	45.40	44.90	0.7	5,607	0.01%
2019/05/21	1	44.60	1	44.90	45.00	0	5,911	0.00%
2019/05/20	0	0.00	2	45.15	44.75	-2	5,978	-0.03%
2019/05/17	15	45.05	3	45.90	44.90	12	6,113	0.20%
2019/05/16	6	45.72	0	0.00	44.95	6	6,412	0.09%
2019/05/14	1	48.05	2	47.93	47.90	-1	6,556	-0.02%
2019/05/13	0	0.00	2	46.90	46.50	-2	6,653	-0.03%
2019/05/10	5	46.50	0	0.00	46.35	5	6,686	0.07%
2019/05/09	4	47.54	0	0.00	47.20	4	6,687	0.06%
2019/05/08	1	48.55	1	48.30	48.55	0	6,683	0.00%
2019/05/07	2	48.65	0	0.00	49.00	2	6,734	0.03%
2019/05/06	4	48.56	0	0.00	48.05	4	6,786	0.06%
2019/04/29	2	49.70	0	0.00	49.60	2	6,982	0.03%
2019/04/25	2	51.40	0	0.00	51.30	2	7,103	0.03%
2019/04/24	0	0.00	3	52.13	52.80	-3	7,086	-0.04%
2019/04/22	1	51.70	0	0.00	51.10	1	7,156	0.01%
2019/04/19	1	51.50	0	0.00	51.50	1	7,234	0.01%
2019/04/18	0	0.00	1	52.00	51.20	-1	7,282	-0.01%
2019/04/17	1	53.30	7	52.74	52.40	-6	7,451	-0.08%
2019/04/16	0	0.00	1	51.70	51.90	-1	7,450	-0.01%
2019/04/12	2	50.00	1	50.10	49.90	1	7,649	0.01%
2019/04/11	6	50.65	0	0.00	50.80	6	7,721	0.08%
2019/04/10	4	51.00	0	0.00	51.00	4	7,800	0.05%
2019/04/08	0	0.00	162	52.97	51.40	-162	8,215	-1.97%	大賣/鉅額交易
2019/04/03	12	51.36	6	51.70	51.20	6	8,665	0.07%
2019/04/01	0	0.00	1	49.85	49.30	-1	9,380	-0.01%
2019/03/29	5	49.15	3	49.45	49.10	2	9,440	0.02%
2019/03/28	0	0.00	1	49.00	49.05	-1	9,726	-0.01%
2019/03/27	8	48.46	0	0.00	49.00	8	9,779	0.08%
2019/03/26	11	49.34	1.2	49.51	49.30	9.8	9,742	0.10%
2019/03/25	2	48.95	1	49.35	49.15	1	9,760	0.01%
2019/03/22	4	50.30	4	51.20	50.50	0	9,734	0.00%
2019/03/21	2	48.88	10	49.87	50.50	-8	9,659	-0.08%
2019/03/20	4	48.16	6	48.09	48.00	-2	9,503	-0.02%
2019/03/19	14	48.00	7	47.98	48.00	7	9,530	0.07%
2019/03/18	6	46.54	9	46.91	47.40	-3	9,614	-0.03%
2019/03/15	2	45.65	0	0.00	45.65	2	9,592	0.02%
2019/03/14	5	46.09	1	46.60	45.95	4	9,587	0.04%
2019/03/13	5	46.29	2	46.43	46.25	3	9,640	0.03%
2019/03/12	4	46.70	1	47.15	46.65	3	9,668	0.03%
2019/03/11	3	46.30	4	46.45	46.65	-1	9,782	-0.01%
2019/03/08	2	46.35	0	0.00	46.35	2	9,850	0.02%
2019/03/07	1.2	46.83	0	0.00	46.70	1.2	9,953	0.01%
2019/03/06	1	47.95	1	48.45	47.75	0	10,031	0.00%
2019/03/05	8	48.08	0	0.00	47.75	8	10,119	0.08%
2019/03/04	1	48.90	2	48.90	48.90	-1	10,064	-0.01%
2019/02/27	42	47.89	9	48.39	47.90	33	10,060	0.33%
2019/02/26	45	47.79	46	48.12	47.70	-1	9,914	-0.01%
2019/02/25	1	46.10	2	46.03	46.10	-1	9,622	-0.01%
2019/02/22	4	45.60	1	46.20	45.60	3	9,614	0.03%
2019/02/21	6	46.70	14	46.60	45.50	-8	9,562	-0.08%
2019/02/20	3	45.63	36.5	45.71	46.00	-33.5	9,284	-0.36%
2019/02/19	1	44.65	1	44.95	44.80	0	9,157	0.00%
2019/02/18	5	44.59	3	44.48	44.65	2	9,236	0.02%
2019/02/15	13	44.04	39	44.00	44.00	-26	9,092	-0.29%
2019/02/14	6	42.89	5	42.80	42.95	1	8,790	0.01%
2019/02/13	26	42.23	0	0.00	42.90	26	8,705	0.30%
2019/02/12	6	41.93	5	41.81	41.70	1	8,571	0.01%
2019/02/11	1	40.40	0	0.00	40.75	1	8,450	0.01%
2019/01/30	1	40.15	0	0.00	40.15	1	8,432	0.01%
2019/01/25	1	40.05	1	40.15	40.00	0	8,403	0.00%
2019/01/24	18	40.27	0	0.00	39.95	18	8,410	0.21%
2019/01/23	5	40.10	1	40.20	40.80	4	8,328	0.05%
2019/01/21	5	40.30	0	0.00	40.40	5	8,351	0.06%
2019/01/18	4	39.85	0	0.00	39.80	4	8,403	0.05%
2019/01/17	10	40.39	3	40.02	39.85	7	8,447	0.08%
2019/01/16	3	39.90	2	39.80	39.70	1	8,393	0.01%
2019/01/15	1	39.50	1	39.60	39.80	0	8,382	0.00%
2019/01/14	2	38.98	0	0.00	38.90	2	8,399	0.02%
2019/01/10	0	0.00	5	39.80	40.15	-5	8,360	-0.06%
2019/01/09	6	40.45	0	0.00	39.80	6	8,352	0.07%
2019/01/08	1	41.00	1	41.10	40.85	0	8,174	0.00%
2019/01/07	4	39.98	12	40.35	41.15	-8	8,064	-0.10%
2019/01/04	5	38.18	3	38.40	39.20	2	7,973	0.03%
2019/01/03	7	39.15	1	38.65	38.65	6	7,928	0.08%
2019/01/02	4	39.73	1	39.85	39.40	3	7,860	0.04%
2018/12/28	8	40.07	6	40.31	40.20	2	7,801	0.03%
2018/12/27	10	41.81	10	41.85	40.45	0	7,688	0.00%
2018/12/26	34	43.56	20	42.65	41.30	14	7,361	0.19%
2018/12/25	37	43.82	24	43.57	44.90	13	6,817	0.19%
2018/12/24	4	41.51	23	42.55	43.55	-19	6,266	-0.30%
2018/12/22	3	39.95	17	39.95	39.70	-14	5,869	-0.24%
2018/12/21	7	38.91	18	39.41	38.75	-11	5,801	-0.19%
2018/12/20	1	37.65	0	0.00	37.55	1	5,515	0.02%
2018/12/19	0	38.40	0	0.00	38.10	0	5,469	0.00%
2018/12/18	5	37.89	1	37.80	37.85	4	5,439	0.07%
2018/12/17	1	37.85	0	0.00	37.75	1	5,397	0.02%
2018/12/14	12	37.90	0	0.00	38.15	12	5,426	0.22%
2018/12/12	5	39.06	2	39.18	39.05	3	5,307	0.06%
2018/12/11	7	39.48	0	0.00	39.00	7	5,259	0.13%
2018/12/10	0	0.00	1	40.50	40.80	-1	5,168	-0.02%
2018/12/07	1	40.05	0	0.00	40.05	1	5,145	0.02%
2018/12/06	11	39.88	0	0.00	39.20	11	5,147	0.21%
2018/12/05	1	40.60	3	41.02	40.95	-2	5,118	-0.04%
2018/12/04	0	0.00	11	41.90	41.70	-11	5,152	-0.21%
2018/12/03	5.2	40.93	14	40.39	41.10	-8.8	5,077	-0.17%
2018/11/30	3	38.97	4	38.93	38.85	-1	4,964	-0.02%
2018/11/29	11	39.57	3	39.30	38.60	8	4,884	0.16%
2018/11/28	1	39.10	25	38.41	39.40	-24	4,733	-0.51%
2018/11/27	6	37.20	0	0.00	37.15	6	4,594	0.13%
2018/11/26	11	37.08	3	37.85	37.90	8	4,559	0.18%
2018/11/23	1	38.20	1	38.05	38.05	0	4,609	0.00%
2018/11/22	0	0.00	15.1	38.44	38.00	-15.1	4,684	-0.32%
2018/11/21	17	37.00	0	0.00	37.05	17	4,700	0.36%
2018/11/20	3	38.38	0	0.00	38.25	3	4,633	0.06%
2018/11/19	1	38.60	2	39.08	39.20	-1	4,569	-0.02%
2018/11/16	9	37.61	12	37.73	38.50	-3	4,576	-0.07%
2018/11/15	18	38.52	2	38.15	38.30	16	4,481	0.36%
2018/11/13	2	39.60	0	0.00	40.40	2	4,610	0.04%
2018/11/12	1	41.75	0	0.00	41.45	1	4,841	0.02%
2018/11/08	0	0.00	2	42.40	41.30	-2	5,188	-0.04%
2018/11/07	2	42.10	2	42.20	42.00	0	5,234	0.00%
2018/11/06	2	41.35	2	41.30	41.05	0	5,294	0.00%
2018/11/02	1	42.70	0	0.00	42.05	1	5,347	0.02%
2018/11/01	3	41.73	8	42.18	42.50	-5	5,348	-0.09%
2018/10/31	0	0.00	3	40.37	40.45	-3	5,354	-0.06%
2018/10/30	0	0.00	2	38.65	39.00	-2	5,361	-0.04%
2018/10/29	0	0.00	2	40.70	39.90	-2	5,366	-0.04%
2018/10/26	1	39.90	8	39.78	40.20	-7	5,447	-0.13%
2018/10/25	0	0.00	0	39.00	39.00	0	5,461	0.00%
2018/10/24	0	0.00	2	38.55	38.45	-2	5,452	-0.04%
2018/10/23	5	39.45	0	0.00	39.10	5	5,492	0.09%
2018/10/19	11	39.43	1	39.55	40.20	10	5,771	0.17%
2018/10/18	2	40.50	0	0.00	40.65	2	6,136	0.03%
2018/10/17	6	41.93	0	0.00	40.65	6	6,369	0.09%
2018/10/16	1	42.10	0	0.00	41.70	1	6,429	0.02%
2018/10/12	12	41.95	46	41.40	42.50	-34	6,653	-0.51%
2018/10/11	12	42.04	0	0.00	41.70	12	6,817	0.18%
2018/10/08	0	0.00	8	46.85	47.60	-8	6,735	-0.12%
2018/10/05	14	46.43	2	48.05	46.15	12	6,728	0.18%
2018/10/04	1	48.10	0	0.00	47.95	1	6,706	0.01%
2018/10/03	1	48.30	0	0.00	48.15	1	6,761	0.01%
2018/10/02	2	49.03	0	0.00	48.80	2	6,824	0.03%
2018/10/01	0	0.00	5	48.93	49.20	-5	6,911	-0.07%
2018/09/28	1	47.75	0	0.00	48.20	1	6,966	0.01%
2018/09/26	6	48.23	0	0.00	48.20	6	7,165	0.08%
2018/09/25	1	48.50	0	0.00	49.00	1	7,155	0.01%
2018/09/20	1	48.60	0	0.00	48.60	1	7,211	0.01%
2018/09/18	2	50.00	0	0.00	50.00	2	7,229	0.03%
2018/09/17	1	51.80	1	51.10	51.60	0	7,234	0.00%
2018/09/14	0	0.00	6	50.48	51.90	-6	7,293	-0.08%
2018/09/13	3	48.63	1	48.85	48.60	2	7,376	0.03%
2018/09/12	3	49.40	0	0.00	49.20	3	7,430	0.04%
2018/09/11	5	50.00	11	50.17	50.10	-6	7,486	-0.08%
2018/09/10	2	48.65	0	0.00	48.95	2	7,595	0.03%
2018/09/07	1	49.70	3	50.63	49.70	-2	7,645	-0.03%
2018/09/06	2	52.25	1.1	51.73	51.70	0.9	7,630	0.01%
2018/09/05	2	52.75	1	53.00	52.30	1	7,654	0.01%
2018/09/04	8	52.21	0	0.00	52.30	8	7,692	0.10%
2018/08/31	0	0.00	3	52.03	52.40	-3	7,971	-0.04%
2018/08/30	33	52.04	3	52.50	51.30	30	8,074	0.37%
2018/08/29	32	53.47	20	54.50	53.00	12	8,043	0.15%
2018/08/28	10	53.70	32	54.39	53.70	-22	8,093	-0.27%
2018/08/27	2	52.85	0	0.00	52.80	2	8,079	0.02%
2018/08/24	5	51.40	5	51.60	51.50	0	8,111	0.00%
2018/08/23	5	51.70	12	51.70	51.90	-7	8,243	-0.08%
2018/08/22	7	51.34	0	0.00	51.30	7	8,319	0.08%
2018/08/21	0	0.00	9	52.00	52.00	-9	8,311	-0.11%
2018/08/20	6	49.52	9	49.26	49.00	-3	8,274	-0.04%
2018/08/17	106	51.07	14	50.89	50.30	92	8,296	1.11%	大買/
2018/08/16	11	53.16	4	53.35	53.20	7	8,213	0.09%
2018/08/15	13	56.05	7	56.99	54.40	6	8,285	0.07%
2018/08/14	4	56.38	24	56.47	56.40	-20	8,167	-0.24%
2018/08/13	21	55.04	1	55.50	54.80	20	8,390	0.24%
2018/08/10	1	57.60	3	57.80	57.20	-2	8,745	-0.02%
2018/08/09	6	57.30	0	0.00	57.10	6	9,040	0.07%
2018/08/08	3.1	57.67	10	58.44	57.40	-6.9	9,330	-0.07%
2018/08/07	11	57.53	2	57.40	57.60	9	9,430	0.10%
2018/08/03	3	59.17	0	0.00	58.90	3	9,636	0.03%
2018/08/02	17	59.96	5	59.08	58.80	12	9,871	0.12%
2018/08/01	7	61.66	3	62.60	61.40	4	9,899	0.04%
2018/07/31	4	61.15	4	60.85	61.40	0	9,873	0.00%
2018/07/30	10	61.05	1	60.20	60.30	9	9,961	0.09%
2018/07/27	3	62.73	0	0.00	62.70	3	9,989	0.03%
2018/07/26	8	64.19	13	65.44	63.40	-5	9,945	-0.05%
2018/07/25	14	65.26	19	66.41	66.30	-5	9,752	-0.05%
2018/07/24	19	59.11	23	60.43	62.40	-4	9,346	-0.04%
2018/07/23	14	58.52	15	58.17	57.70	-1	9,108	-0.01%
2018/07/20	5	59.14	1	61.40	58.00	4	9,078	0.04%
2018/07/19	5	61.12	0	0.00	61.10	5	8,995	0.06%
2018/07/18	12	62.78	14	62.72	62.80	-2	8,980	-0.02%
2018/07/17	2	59.75	1	59.90	59.50	1	8,875	0.01%
2018/07/16	1	60.00	3	60.00	59.60	-2	8,989	-0.02%
2018/07/13	0	0.00	2	59.20	59.20	-2	9,048	-0.02%
2018/07/12	3	58.50	0	0.00	58.20	3	9,086	0.03%
2018/07/11	6	62.83	0	0.00	62.60	6	9,133	0.07%
2018/07/10	1	62.30	2	62.55	62.70	-1	9,174	-0.01%
2018/07/09	8.3	61.90	0	0.00	61.60	8.3	9,201	0.09%
2018/07/05	1	64.80	2	66.15	63.70	-1	9,486	-0.01%
2018/07/04	0	0.00	4	67.30	67.70	-4	9,449	-0.04%
2018/07/02	1	66.60	0	0.00	66.30	1	9,586	0.01%
2018/06/29	2	67.00	1	67.10	67.40	1	9,666	0.01%
2018/06/28	2	66.40	0	0.00	65.30	2	9,593	0.02%
2018/06/26	1	67.10	7	67.40	68.00	-6	9,593	-0.06%
2018/06/25	1	67.50	0	0.00	67.90	1	9,618	0.01%
2018/06/22	8	69.16	0	0.00	67.50	8	9,587	0.08%
2018/06/21	6	72.48	3	72.50	71.60	3	9,489	0.03%
2018/06/20	13	74.12	0	0.00	73.60	13	9,533	0.14%
2018/06/19	1	73.80	5	76.28	76.50	-4	9,505	-0.04%
2018/06/15	5	74.68	0	0.00	73.90	5	9,390	0.05%
2018/06/14	20	77.60	2	77.65	75.10	18	9,317	0.19%
2018/06/13	1	77.20	2	77.50	76.60	-1	9,411	-0.01%
2018/06/12	7.2	76.81	2	77.20	77.20	5.2	9,510	0.05%
2018/06/11	25	75.62	26.4	77.94	77.50	-1.4	9,498	-0.01%
2018/06/08	4.2	74.82	2	75.80	74.50	2.2	9,390	0.02%
2018/06/07	5.5	75.04	0	0.00	74.30	5.5	9,394	0.06%
2018/06/06	6.3	76.52	0	0.00	76.40	6.3	9,451	0.07%
2018/06/05	5	77.70	0	0.00	76.20	5	9,464	0.05%
2018/06/04	9	79.79	0	0.00	78.80	9	9,714	0.09%
2018/06/01	4	80.00	0	0.00	79.90	4	9,873	0.04%
2018/05/31	4	80.05	0	0.00	79.10	4	9,878	0.04%
2018/05/29	1.3	80.98	0	0.00	80.80	1.3	9,810	0.01%
2018/05/28	2	81.95	0	0.00	82.20	2	9,801	0.02%
2018/05/25	2	84.00	6	84.38	83.50	-4	9,755	-0.04%
2018/05/24	2	86.50	0	0.00	86.40	2	9,690	0.02%
2018/05/23	5	87.96	3	88.43	87.50	2	9,635	0.02%
2018/05/22	8	87.14	7	86.81	88.80	1	9,591	0.01%
2018/05/21	14	87.29	13	87.31	86.30	1	9,635	0.01%
2018/05/18	21	83.68	22	84.04	85.20	-1	9,483	-0.01%
2018/05/17	18	78.37	24.2	78.78	80.60	-6.2	9,237	-0.07%
2018/05/16	48	81.13	42	78.23	75.60	6	9,016	0.07%
2018/05/15	1	75.60	2	78.50	79.10	-1	8,824	-0.01%
2018/05/14	3	76.53	1	78.30	77.50	2	8,869	0.02%
2018/05/11	1	75.50	2	75.50	75.90	-1	8,772	-0.01%
2018/05/10	3	74.77	25	75.27	76.00	-22	8,738	-0.25%
2018/05/09	11	72.26	1	72.20	71.90	10	8,561	0.12%
2018/05/08	0	0.00	9	70.44	69.60	-9	8,500	-0.11%
2018/05/07	2	71.30	8.7	70.64	71.60	-6.7	8,561	-0.08%
2018/05/04	2	68.30	3	67.53	69.30	-1	8,656	-0.01%
2018/05/03	3	66.97	7	66.81	66.30	-4	8,631	-0.05%
2018/05/02	1	65.50	4	65.30	64.70	-3	8,727	-0.03%
2018/04/30	4	63.70	1	64.50	65.40	3	9,013	0.03%
2018/04/27	0	0.00	3	63.20	63.90	-3	9,098	-0.03%
2018/04/26	1.2	64.33	8	64.59	63.50	-6.8	9,209	-0.07%
2018/04/25	3	64.27	0	0.00	64.50	3	9,162	0.03%
2018/04/24	1	64.20	29	64.79	65.90	-28	9,217	-0.30%
2018/04/23	0	0.00	3	65.27	65.40	-3	9,242	-0.03%
2018/04/20	6	65.32	4	64.55	64.50	2	9,316	0.02%
2018/04/19	7	67.59	3	68.30	67.10	4	9,236	0.04%
2018/04/18	2	66.80	2	66.90	67.00	0	9,337	0.00%
2018/04/17	5	65.54	2	66.30	65.80	3	9,534	0.03%
2018/04/16	9.2	67.81	9	67.12	66.70	0.2	9,561	0.00%
2018/04/13	4	70.53	10	70.25	69.50	-6	9,646	-0.06%
2018/04/12	7	70.79	0	0.00	71.20	7	9,783	0.07%
2018/04/11	8	71.98	11	72.66	73.20	-3	9,756	-0.03%
2018/04/10	14.1	68.61	0	0.00	67.80	14.1	9,676	0.15%
2018/04/09	19	71.72	5	70.04	70.00	14	9,651	0.15%
2018/04/03	0.1	68.50	5	68.98	68.50	-4.9	9,496	-0.05%
2018/04/02	2	68.80	5	68.76	67.70	-3	9,481	-0.03%
2018/03/30	4	67.03	1	69.00	66.10	3	9,371	0.03%
2018/03/28	2	67.75	2	67.85	66.80	0	9,330	0.00%
2018/03/27	3	68.07	8	68.36	67.60	-5	9,274	-0.05%
2018/03/26	3	66.50	4	67.60	67.30	-1	9,309	-0.01%
2018/03/23	0	0.00	3	66.10	66.60	-3	9,455	-0.03%
2018/03/22	1	66.50	2	65.60	66.00	-1	9,397	-0.01%
2018/03/21	1	66.70	1	67.90	66.70	0	9,471	0.00%
2018/03/20	4	67.20	3	67.03	67.20	1	9,688	0.01%
2018/03/19	8	67.40	2	67.35	66.90	6	9,804	0.06%
2018/03/16	4	66.48	2	69.10	69.10	2	9,671	0.02%
2018/03/15	2	67.10	3	67.80	67.70	-1	9,560	-0.01%
2018/03/14	1	66.80	0	0.00	66.30	1	9,556	0.01%
2018/03/13	7	66.76	2	67.30	66.30	5	9,590	0.05%
2018/03/12	6.5	67.17	8	66.31	66.60	-1.5	9,519	-0.02%
2018/03/09	5.5	69.94	0	0.00	69.40	5.5	9,414	0.06%
2018/03/08	23	74.49	19	74.77	72.40	4	9,334	0.04%
2018/03/07	3	71.73	15	71.95	72.70	-12	8,991	-0.13%
2018/03/06	10	69.66	3	69.83	69.30	7	8,905	0.08%
2018/03/05	6	68.93	6	70.35	69.90	0	8,961	0.00%
2018/03/02	3.1	68.33	0	0.00	68.10	3.1	8,984	0.03%
2018/03/01	3	68.87	1	69.00	70.80	2	9,006	0.02%
2018/02/27	5	71.44	1	73.30	70.30	4	8,924	0.04%
2018/02/26	3	73.03	5	72.86	72.60	-2	8,835	-0.02%
2018/02/23	3	73.00	1	74.20	72.10	2	8,758	0.02%
2018/02/22	5	72.78	1.7	72.50	72.50	3.3	8,743	0.04%
2018/02/21	5	71.56	14	72.11	74.10	-9	8,709	-0.10%
2018/02/12	3.1	67.72	5	67.80	67.40	-1.9	8,591	-0.02%
2018/02/09	7	66.89	6	66.53	66.30	1	8,509	0.01%
2018/02/08	6.1	66.62	8	67.68	67.00	-1.9	8,355	-0.02%
2018/02/07	7	67.63	1	68.80	66.00	6	8,327	0.07%
2018/02/06	2	63.90	4	64.55	64.70	-2	8,225	-0.02%
2018/02/05	13	70.06	4	70.18	69.00	9	8,162	0.11%
2018/02/02	3	73.63	15	73.78	74.40	-12	8,218	-0.15%
2018/02/01	5	72.90	0	0.00	71.70	5	8,375	0.06%
2018/01/31	1.2	72.70	8	73.11	72.70	-6.8	8,392	-0.08%
2018/01/30	5	73.66	1	74.20	74.20	4	8,342	0.05%
2018/01/29	9.5	74.36	18	75.12	75.00	-8.5	8,311	-0.10%
2018/01/26	9	70.69	1	73.00	70.40	8	8,146	0.10%
2018/01/25	6	72.18	8	72.53	72.80	-2	8,089	-0.02%
2018/01/24	26	71.93	27.2	71.49	70.30	-1.2	8,017	-0.01%
2018/01/23	5	67.38	2	69.20	67.00	3	7,896	0.04%
2018/01/22	3	66.50	5	67.08	67.30	-2	7,883	-0.03%
2018/01/19	0	0.00	11	64.79	65.00	-11	7,927	-0.14%
2018/01/18	4	65.58	1	64.30	64.20	3	7,966	0.04%
2018/01/17	6	63.68	8	63.80	65.20	-2	8,030	-0.02%
2018/01/16	13.2	64.83	1	64.70	63.00	12.2	8,226	0.15%
2018/01/15	2	64.10	1	63.80	63.30	1	8,247	0.01%
2018/01/12	17	66.14	7	66.27	65.60	10	8,190	0.12%
2018/01/11	5	67.50	4	67.08	68.00	1	8,023	0.01%
2018/01/10	1	61.60	2	61.90	61.90	-1	7,768	-0.01%
2018/01/09	3	63.20	10	62.58	61.50	-7	7,634	-0.09%
2018/01/08	2	61.20	11	60.56	61.00	-9	7,466	-0.12%
2018/01/05	3	57.77	2	58.45	58.20	1	7,233	0.01%
2018/01/04	2	58.00	8	57.90	59.20	-6	7,106	-0.08%
2018/01/03	0	0.00	1.6	54.81	55.30	-1.6	6,888	-0.02%
2018/01/02	0	0.00	3	53.30	52.80	-3	6,782	-0.04%