技嘉 (2376)-華南永昌-中正券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
311.5
漲跌
▼0.5
漲幅
-0.16%
成交量
27,486張
產業
上市電腦週邊類股
1777人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/08	34	312.91	54	313.12	311.50	-20	19,933	-0.10%
2024/05/07	28	299.16	33.2	301.89	312.00	-5.2	20,004	-0.03%
2024/05/06	11	291.50	13	292.50	292.00	-2	19,941	-0.01%
2024/05/03	8	290.81	5.1	289.09	286.00	3	20,066	0.01%
2024/05/02	19.5	288.87	8	289.25	288.50	11.5	20,359	0.06%
2024/04/30	6	299.08	10	299.80	299.00	-4	20,433	-0.02%
2024/04/29	4	299.25	5.2	301.16	301.00	-1.2	20,774	-0.01%
2024/04/26	10	296.40	15.2	297.20	295.50	-5.2	21,500	-0.02%
2024/04/25	14.3	291.89	5	290.70	290.50	9.3	21,841	0.04%
2024/04/24	15.1	295.58	17	298.14	299.50	-1.9	21,890	-0.01%
2024/04/23	4.6	284.24	1.1	281.59	281.00	3.5	21,915	0.02%
2024/04/22	6.5	287.86	21	283.45	282.50	-14.5	21,890	-0.07%
2024/04/19	12.3	295.76	6	298.50	292.50	6.3	21,857	0.03%
2024/04/18	8.1	303.79	6.1	302.85	302.00	2	21,884	0.01%
2024/04/17	35	306.67	29	302.90	308.00	6	22,149	0.03%
2024/04/16	28.6	303.99	11	302.73	302.00	17.6	22,111	0.08%
2024/04/15	29.9	305.91	5	303.80	302.00	24.9	22,218	0.11%
2024/04/12	13	321.65	11	321.41	318.00	2	22,071	0.01%
2024/04/11	77.5	321.00	111	320.46	320.50	-33.5	22,015	-0.15%	大賣/
2024/04/10	85.6	340.96	22	321.25	320.00	63.6	21,964	0.29%
2024/04/09	11.1	339.40	16	336.50	335.00	-4.9	21,664	-0.02%
2024/04/08	41.1	331.36	47.3	333.92	340.00	-6.2	21,721	-0.03%
2024/04/03	58.1	317.09	65	313.72	317.50	-6.9	21,494	-0.03%
2024/04/02	37.3	317.84	36	316.96	317.00	1.3	21,370	0.01%
2024/04/01	23.1	318.62	27.7	318.92	318.50	-4.5	21,222	-0.02%
2024/03/29	42	319.98	54.1	321.19	316.00	-12.1	21,146	-0.06%
2024/03/28	18.4	309.57	18	308.78	313.00	0.4	20,885	0.00%
2024/03/27	7.1	304.73	1	305.50	310.00	6.1	20,888	0.03%
2024/03/26	23.2	305.91	33.2	305.39	304.50	-10	20,952	-0.05%
2024/03/25	49	307.98	59.5	305.92	306.00	-10.5	20,978	-0.05%
2024/03/22	125.5	297.56	188.3	300.83	303.00	-62.8	21,011	-0.30%	大買/大賣/
2024/03/21	160.6	292.49	61	290.83	291.00	99.6	20,568	0.48%	大買/
2024/03/20	28	299.10	27.7	300.14	295.00	0.4	20,540	0.00%
2024/03/19	26.3	311.09	22	306.61	305.00	4.3	20,591	0.02%
2024/03/18	41.3	309.48	33	309.48	310.50	8.3	20,605	0.04%
2024/03/15	67.3	312.80	62	312.49	313.00	5.3	20,670	0.03%
2024/03/14	89.8	319.92	77.7	318.85	317.50	12.1	20,584	0.06%
2024/03/13	101.3	335.29	60.3	331.58	328.00	41	20,968	0.20%	大買/
2024/03/12	43	356.83	32.2	360.12	355.00	10.8	20,947	0.05%
2024/03/11	122.4	367.20	109	367.18	360.00	13.4	21,071	0.06%	大買/大賣/
2024/03/08	41.2	359.34	43.8	365.27	358.00	-2.6	20,879	-0.01%
2024/03/07	23.3	363.60	33	362.12	359.00	-9.7	20,680	-0.05%
2024/03/06	28.1	362.97	13	364.08	362.50	15.1	20,673	0.07%
2024/03/05	65	361.39	72.3	360.34	361.50	-7.3	20,875	-0.03%
2024/03/04	121.5	364.97	114.2	369.86	354.50	7.3	20,978	0.03%	大買/大賣/
2024/03/01	34.4	352.86	44.9	356.12	361.00	-10.5	20,553	-0.05%
2024/02/29	11.1	340.56	16.2	342.08	345.00	-5.1	20,268	-0.03%
2024/02/27	44.4	330.97	47.1	329.32	334.00	-2.7	20,072	-0.01%
2024/02/26	68.7	337.93	112	335.38	335.00	-43.3	20,034	-0.22%	大賣/
2024/02/23	106.2	350.51	82.1	352.26	342.50	24.1	20,105	0.12%	大買/
2024/02/22	63.2	350.84	49.5	362.01	347.00	13.7	20,284	0.07%
2024/02/21	51.6	350.68	42	348.29	347.50	9.6	19,874	0.05%
2024/02/20	61.2	357.59	27.8	358.42	357.00	33.4	19,790	0.17%
2024/02/19	49.3	366.95	37.1	369.66	366.50	12.2	19,592	0.06%
2024/02/16	92.3	380.35	142.3	382.20	381.00	-50	19,637	-0.25%	大賣/
2024/02/15	112.3	369.86	76.1	366.05	370.50	36.2	19,260	0.19%	大買/
2024/02/05	18	339.31	18.7	340.43	337.00	-0.7	18,948	0.00%
2024/02/02	76	333.34	87.3	333.43	333.00	-11.3	18,947	-0.06%
2024/02/01	21.1	308.76	24.1	303.89	313.50	-3	18,987	-0.02%
2024/01/31	25	308.62	29	306.73	309.00	-4	19,098	-0.02%
2024/01/30	112	305.02	113.1	301.46	305.00	-1.1	19,085	-0.01%	大買/大賣/
2024/01/29	188	290.12	192.6	290.25	295.00	-4.6	19,111	-0.02%	大買/大賣/
2024/01/26	65.4	284.55	69	285.14	284.00	-3.6	19,311	-0.02%
2024/01/25	94.2	291.65	95	295.29	292.00	-0.8	19,532	0.00%
2024/01/24	50.1	293.50	53	292.64	293.50	-2.9	19,400	-0.01%
2024/01/23	11.1	294.21	15	294.13	291.00	-3.9	19,559	-0.02%
2024/01/22	63	293.45	92.7	289.97	297.50	-29.7	19,345	-0.15%
2024/01/19	31.2	268.29	61.3	266.75	270.50	-30.1	18,793	-0.16%
2024/01/18	28.1	252.52	23	251.28	256.00	5.1	18,715	0.03%
2024/01/17	69.3	261.81	56.2	262.79	257.00	13.1	18,829	0.07%
2024/01/16	5.1	261.07	11	261.14	261.50	-5.9	18,890	-0.03%
2024/01/15	41.4	262.55	23	262.37	260.50	18.4	19,056	0.10%
2024/01/12	49.1	262.86	48	264.00	262.00	1.1	19,319	0.01%
2024/01/11	18	254.25	34.7	259.52	263.00	-16.7	19,423	-0.09%
2024/01/10	36.1	247.68	34	249.10	247.50	2.1	19,718	0.01%
2024/01/09	67	252.29	88	252.52	252.00	-21	19,960	-0.11%
2024/01/08	36.1	242.16	36	245.75	241.50	0.1	19,988	0.00%
2024/01/05	41.2	246.85	34	246.68	243.00	7.2	20,430	0.04%
2024/01/04	41.2	249.73	42	248.65	247.00	-0.8	20,781	0.00%
2024/01/03	56.1	249.54	41	248.76	247.50	15.1	21,367	0.07%
2024/01/02	24.1	255.56	6	253.75	255.00	18.1	21,383	0.08%
2023/12/29	7	268.93	3	270.17	266.00	4	21,203	0.02%
2023/12/28	1	265.50	5.1	265.89	265.50	-4.1	21,225	-0.02%
2023/12/27	11.1	265.31	27.1	264.60	264.00	-16	21,380	-0.07%
2023/12/26	13.1	262.81	6	263.25	264.00	7.1	21,804	0.03%
2023/12/25	28	262.61	51	263.25	263.50	-23	22,253	-0.10%
2023/12/22	112	263.39	82	259.84	259.00	30	22,547	0.13%	大買/
2023/12/21	78	256.47	86	262.45	262.00	-8	22,777	-0.04%
2023/12/20	85.1	262.16	95	261.94	261.50	-9.9	23,024	-0.04%
2023/12/19	89	259.53	116.2	256.03	260.00	-27.1	23,341	-0.12%	大賣/
2023/12/18	62.2	257.29	91	256.60	255.50	-28.8	23,623	-0.12%
2023/12/15	41	258.26	8	255.50	254.00	33	24,052	0.14%
2023/12/14	10	257.00	17	257.85	257.50	-7	24,102	-0.03%
2023/12/13	52	250.71	47.1	251.80	250.00	5	24,239	0.02%
2023/12/12	6.2	252.61	5	253.80	250.50	1.2	24,357	0.01%
2023/12/11	55.1	256.14	45	253.28	251.50	10.1	24,544	0.04%
2023/12/08	67	264.79	39	264.74	258.50	28	24,567	0.11%
2023/12/07	79	248.40	79.9	256.37	259.50	-0.9	24,442	0.00%
2023/12/06	8.4	239.99	30	240.87	243.50	-21.6	24,601	-0.09%
2023/12/05	24.1	230.97	3	231.67	228.50	21.1	24,768	0.09%
2023/12/04	47	240.99	31	239.95	236.00	16	25,017	0.06%
2023/12/01	17	246.44	22	246.48	246.00	-5	25,087	-0.02%
2023/11/30	3.1	247.52	10.1	248.86	250.00	-7	25,309	-0.03%
2023/11/29	8.1	240.17	20	241.25	243.50	-11.9	25,290	-0.05%
2023/11/28	58	234.86	60	232.06	235.00	-2	25,443	-0.01%
2023/11/27	19.2	230.44	20	232.33	230.00	-0.9	26,463	0.00%
2023/11/24	7.1	233.79	8.1	233.63	232.00	-1.1	26,978	0.00%
2023/11/22	40.3	234.34	41	235.44	233.50	-0.7	27,809	0.00%
2023/11/21	84	240.01	96.1	242.93	244.00	-12.1	27,996	-0.04%
2023/11/20	23	231.80	26	230.81	233.00	-3	28,514	-0.01%
2023/11/17	13	231.04	9	230.89	230.50	4	28,784	0.01%
2023/11/16	39	232.78	52	232.49	233.00	-13	29,414	-0.04%
2023/11/15	65	230.67	52	233.95	228.50	13	29,340	0.04%
2023/11/14	67	229.23	82	227.71	229.50	-15	29,350	-0.05%
2023/11/13	50	226.69	39	227.99	225.50	11	29,605	0.04%
2023/11/10	103	227.96	93	225.80	230.50	10	29,695	0.03%	大買/
2023/11/09	102	230.24	101	230.73	231.00	1	29,822	0.00%	大買/大賣/
2023/11/08	155	224.60	159	225.96	224.50	-4	29,683	-0.01%	大買/大賣/
2023/11/07	72	218.96	71	217.58	220.50	1	29,783	0.00%
2023/11/06	69.1	220.03	73	218.87	220.00	-4	30,121	-0.01%
2023/11/03	34.3	222.03	31	224.60	220.50	3.3	30,274	0.01%
2023/11/02	48.5	226.95	43	231.94	226.50	5.5	30,540	0.02%
2023/11/01	17	219.74	23	218.26	221.00	-6	30,490	-0.02%
2023/10/31	19.1	223.88	97	223.55	217.50	-77.9	30,708	-0.25%
2023/10/30	19	234.71	323	232.16	232.50	-304	30,679	-0.99%	大賣/鉅額交易
2023/10/27	17	234.24	22	236.95	235.50	-5	30,856	-0.02%
2023/10/26	83	233.04	81	233.43	232.00	2	31,051	0.01%
2023/10/25	58	246.43	43	247.27	245.50	15	31,115	0.05%
2023/10/24	105	241.88	98	243.32	247.00	7	31,257	0.02%	大買/
2023/10/23	53	241.78	59	242.53	239.00	-6	31,608	-0.02%
2023/10/20	85.1	239.82	93	236.61	241.50	-8	32,203	-0.02%
2023/10/19	40.2	243.09	40	245.45	243.00	0.2	32,573	0.00%
2023/10/18	49.5	251.64	42.6	253.44	246.00	6.9	33,002	0.02%
2023/10/17	54.1	263.76	52.8	267.59	261.50	1.3	32,569	0.00%
2023/10/16	61.1	268.66	63.8	267.03	265.50	-2.7	32,685	-0.01%
2023/10/13	103.4	271.39	100	273.85	271.00	3.4	33,080	0.01%	大買/
2023/10/12	70	284.78	71.1	283.72	284.50	-1.1	32,909	0.00%
2023/10/11	47.3	292.41	22	291.25	274.00	25.3	33,130	0.08%
2023/10/06	15	290.03	12	291.42	289.50	3	33,267	0.01%
2023/10/05	15	288.20	75	287.01	288.00	-60	33,634	-0.18%
2023/10/04	38	285.67	37	285.84	287.50	1	33,823	0.00%
2023/10/03	56.5	290.15	54.1	289.41	290.00	2.4	34,036	0.01%
2023/10/02	65.8	290.95	65	292.97	290.00	0.8	34,069	0.00%
2023/09/28	60.3	285.73	55	286.81	281.50	5.3	33,874	0.02%
2023/09/27	65	280.92	77.1	279.48	284.50	-12.1	33,745	-0.04%
2023/09/26	52.1	278.10	75	280.30	275.50	-22.9	33,843	-0.07%
2023/09/25	50.1	275.62	32	276.05	274.50	18.1	33,822	0.05%
2023/09/22	119.2	272.74	146.1	270.85	279.00	-26.9	33,668	-0.08%	大買/大賣/
2023/09/21	265.6	260.38	261.8	262.63	268.50	3.8	33,359	0.01%	大買/大賣/
2023/09/20	60.3	260.84	62.3	264.67	263.50	-2	33,008	-0.01%
2023/09/19	15.2	257.92	59	257.67	253.50	-43.8	32,760	-0.13%
2023/09/18	28.2	261.00	28	258.64	260.00	0.2	32,765	0.00%
2023/09/15	37.4	274.48	29.2	272.41	271.50	8.2	32,493	0.03%
2023/09/14	83.1	276.99	81.1	278.26	278.00	2	32,446	0.01%
2023/09/13	65.1	267.35	64	267.64	267.50	1.1	32,186	0.00%
2023/09/12	112	273.78	127	273.85	270.50	-15	32,289	-0.05%	大買/大賣/
2023/09/11	77.8	288.21	56.2	294.58	279.50	21.6	32,135	0.07%
2023/09/08	62	313.11	56	313.60	307.50	6	31,678	0.02%
2023/09/07	186.1	307.79	181.1	308.47	314.50	5	31,645	0.02%	大買/大賣/
2023/09/06	76.1	309.20	73	309.52	306.50	3.1	31,971	0.01%
2023/09/05	89.1	313.86	126	312.74	311.00	-36.9	32,151	-0.11%	大賣/
2023/09/04	95.1	316.41	93	321.35	316.00	2.1	31,990	0.01%
2023/09/01	105	331.45	106	332.83	323.00	-1	32,027	0.00%	大買/大賣/
2023/08/31	118	345.51	104	344.97	341.00	14	31,778	0.04%	大買/大賣/
2023/08/30	84	359.01	76	366.51	354.00	8	31,011	0.03%
2023/08/29	82	352.90	71.1	352.95	354.00	11	31,023	0.04%
2023/08/28	91.1	339.81	90.1	340.50	345.00	1	30,750	0.00%
2023/08/25	114.6	343.18	102	347.33	342.50	12.5	30,385	0.04%	大買/大賣/
2023/08/24	113	355.40	104	351.33	354.00	9	30,075	0.03%	大買/大賣/
2023/08/23	153	331.49	105	330.95	334.50	48	29,494	0.16%	大買/大賣/
2023/08/22	45	332.88	104.2	329.96	335.50	-59.2	30,070	-0.20%	大賣/
2023/08/21	80.1	311.31	70	313.52	310.50	10.1	29,770	0.03%
2023/08/18	81	325.17	81	323.65	312.00	0	29,911	0.00%
2023/08/17	31	330.89	32.1	332.60	331.00	-1.1	29,649	0.00%
2023/08/16	68	318.24	67.4	316.80	334.50	0.6	29,316	0.00%
2023/08/15	53	316.27	486	311.87	316.00	-433	29,189	-1.48%	大賣/鉅額交易
2023/08/14	140	291.55	137	291.61	296.00	3	29,144	0.01%	大買/大賣/
2023/08/11	359.6	303.81	72	303.30	300.50	287.6	29,103	0.99%	大買/鉅額交易
2023/08/10	208.2	299.47	75	302.61	296.00	133.2	28,971	0.46%	大買/鉅額交易
2023/08/09	112	334.03	94.1	340.90	328.50	18	28,392	0.06%	大買/
2023/08/08	90.1	337.62	87.1	343.91	333.50	2.9	27,833	0.01%
2023/08/07	11	323.41	17.5	326.64	336.50	-6.5	27,317	-0.02%
2023/08/04	14	305.39	17.1	308.14	306.00	-3.1	27,098	-0.01%
2023/08/02	343.2	320.85	532	308.89	297.00	-188.8	26,783	-0.70%	大買/大賣/鉅額交易
2023/08/01	383	317.11	264.2	307.41	319.00	118.8	26,423	0.45%	大買/大賣/鉅額交易
2023/07/31	113.3	323.68	23.1	329.74	314.00	90.2	26,171	0.34%	大買/
2023/07/28	84.2	338.43	86	337.60	347.50	-1.8	25,871	-0.01%
2023/07/27	82	333.15	87	339.67	332.00	-5	25,518	-0.02%
2023/07/26	103	340.99	93.1	339.33	333.00	9.9	25,212	0.04%	大買/
2023/07/25	115	362.11	113.1	367.64	352.50	1.9	24,586	0.01%	大買/大賣/
2023/07/24	667.1	332.19	672.1	334.16	354.50	-4.9	23,766	-0.02%	大買/大賣/
2023/07/21	132	319.22	127.1	310.24	322.50	4.9	23,010	0.02%	大買/大賣/
2023/07/20	105	303.04	107	302.76	305.00	-2	22,300	-0.01%	大買/大賣/
2023/07/19	70.1	303.90	75	310.22	298.50	-5	22,068	-0.02%
2023/07/18	113.1	303.90	115.5	302.76	312.50	-2.4	21,625	-0.01%	大買/大賣/
2023/07/17	119	296.71	113	298.15	293.50	6	20,944	0.03%	大買/大賣/
2023/07/14	73	296.58	70	298.14	296.00	3	20,668	0.01%
2023/07/13	116.8	319.10	116	317.38	295.50	0.8	20,034	0.00%	大買/大賣/
2023/07/12	78	294.29	91	294.02	304.00	-13	19,203	-0.07%
2023/07/11	137	277.32	112	277.47	276.50	25	18,647	0.13%	大買/大賣/
2023/07/10	30	272.43	38.2	270.75	273.50	-8.2	18,304	-0.04%
2023/07/07	85	258.58	85	262.99	261.00	0	17,909	0.00%
2023/07/06	75	264.10	73	265.42	264.00	2	17,667	0.01%
2023/07/05	87.1	263.06	75	262.87	265.00	12.1	17,349	0.07%
2023/07/04	78	262.08	91	257.85	272.50	-13	16,996	-0.08%
2023/07/03	144	252.55	148	251.39	248.00	-4	16,641	-0.02%	大買/大賣/
2023/06/30	53	241.67	60	236.34	243.50	-7	16,329	-0.04%
2023/06/29	95	230.50	81	232.31	233.00	14	16,120	0.09%
2023/06/28	22	232.57	22	234.89	227.00	0	15,875	0.00%
2023/06/27	77	236.54	67	237.64	233.00	10	15,635	0.06%
2023/06/26	91	246.73	84	248.19	243.50	7	15,298	0.05%
2023/06/21	85	259.72	91	257.12	260.00	-6	15,061	-0.04%
2023/06/20	65	255.98	63.1	254.56	256.00	1.9	14,909	0.01%
2023/06/19	11	249.18	10	252.85	252.50	1	14,742	0.01%
2023/06/16	72	253.70	80	250.99	254.50	-8	14,558	-0.05%
2023/06/15	109	246.41	151	247.18	246.00	-42	14,123	-0.30%	大買/大賣/
2023/06/14	89	241.72	90	244.66	242.50	-1	13,790	-0.01%
2023/06/13	99.1	245.84	167	247.54	245.00	-67.9	13,545	-0.50%	大賣/
2023/06/12	277	247.49	306	251.71	243.00	-29	13,144	-0.22%	大買/大賣/
2023/06/09	94	233.05	139	230.42	240.50	-45	12,421	-0.36%	大賣/
2023/06/08	19	220.21	9	218.94	219.00	10	11,937	0.08%
2023/06/07	79	221.01	82	217.80	224.50	-3	11,744	-0.03%
2023/06/06	73	208.83	83	210.07	209.00	-10	11,416	-0.09%
2023/06/05	83	205.60	264	209.88	211.50	-181	11,220	-1.61%	大賣/鉅額交易
2023/06/02	234	195.79	43	202.94	203.00	191	10,857	1.76%	大買/鉅額交易
2023/06/01	184	188.63	16	188.50	190.50	168	10,204	1.65%	大買/鉅額交易
2023/05/31	1	184.00	0.1	185.00	186.50	0.9	9,895	0.01%
2023/05/30	6	181.83	16	183.19	184.50	-10	9,695	-0.10%
2023/05/29	44.1	184.97	40	185.09	186.00	4.1	9,462	0.04%
2023/05/26	70	188.75	56	189.43	185.00	14	9,012	0.16%
2023/05/25	8	177.19	35	178.76	180.00	-27	8,182	-0.33%
2023/05/24	25	165.24	22	164.75	165.00	3	7,686	0.04%
2023/05/23	11	160.09	7	160.79	160.00	4	7,391	0.05%
2023/05/22	23	160.63	22	161.45	161.50	1	7,261	0.01%
2023/05/19	18	162.47	15	160.93	164.00	3	7,143	0.04%
2023/05/18	10	157.50	135	157.22	159.50	-125	6,904	-1.81%	大賣/鉅額交易
2023/05/17	9	147.17	50	147.80	149.50	-41	6,508	-0.63%
2023/05/16	185	144.17	26	144.04	144.50	159	6,089	2.61%	大買/鉅額交易
2023/05/15	0	0.00	7	138.43	135.50	-7	5,715	-0.12%
2023/05/11	2	140.50	8	140.69	141.00	-6	5,621	-0.11%
2023/05/10	1	135.00	1	140.00	139.50	0	5,636	0.00%
2023/05/09	8	138.38	9	139.00	139.00	-1	5,615	-0.02%
2023/05/08	1	138.00	1	137.00	135.00	0	5,574	0.00%
2023/05/05	0	0.00	3	137.00	137.00	-3	5,671	-0.05%
2023/05/04	0	0.00	11	135.50	136.00	-11	5,687	-0.19%
2023/05/03	6	131.33	0	0.00	132.50	6	5,678	0.11%
2023/05/02	0	0.00	5	135.00	135.00	-5	5,777	-0.09%
2023/04/28	0	0.00	10.1	131.50	131.00	-10.1	5,875	-0.17%
2023/04/26	1	128.50	2	128.00	129.00	-1	5,943	-0.02%
2023/04/25	0.1	129.03	2	130.50	129.00	-1.9	5,983	-0.03%
2023/04/21	1	133.00	0	0.00	132.00	1	6,020	0.02%
2023/04/19	5	133.00	1	134.50	134.50	4	6,132	0.07%
2023/04/18	2	135.25	1	136.00	135.50	1	6,115	0.02%
2023/04/17	10	135.00	4	135.50	135.00	6	6,169	0.10%
2023/04/14	0	133.86	67	133.65	134.50	-67	6,224	-1.08%
2023/04/13	16	132.94	0	0.00	132.00	16	6,302	0.25%
2023/04/12	67	135.50	5	136.00	136.50	62	6,266	0.99%
2023/04/11	0	0.00	11	136.50	135.50	-11	6,291	-0.17%
2023/04/10	1	135.00	10	133.50	136.50	-9	6,250	-0.14%
2023/04/07	13	137.42	2	134.00	134.00	11	6,227	0.18%
2023/04/06	1	135.00	4	137.13	138.00	-3	6,239	-0.05%
2023/03/31	0	132.00	0	0.00	133.50	0	6,146	0.00%
2023/03/30	0	0.00	12	133.04	133.00	-12	6,240	-0.19%
2023/03/29	0	0.00	10	128.70	130.00	-10	6,253	-0.16%
2023/03/28	10	127.50	1	126.00	128.00	9	6,421	0.14%
2023/03/27	6	128.08	0	0.00	128.00	6	6,570	0.09%
2023/03/24	3	128.67	4	128.75	129.00	-1	6,994	-0.01%
2023/03/23	3	125.50	5	125.10	126.00	-2	7,530	-0.03%
2023/03/22	203	122.03	275.1	122.64	123.50	-72.1	7,667	-0.94%	大買/大賣/
2023/03/20	3	119.00	3	119.50	120.00	0	7,621	0.00%
2023/03/17	206	121.37	205	117.50	118.50	1	7,610	0.01%	大買/大賣/
2023/03/16	0	119.50	21	119.71	119.50	-21	7,638	-0.27%
2023/03/15	88	120.22	0	0.00	119.00	88	7,704	1.14%
2023/03/14	1	116.50	1	116.00	117.50	0	7,723	0.00%
2023/03/10	0	0.00	7	119.57	120.00	-7	7,731	-0.09%
2023/03/09	1	119.00	3	120.00	119.00	-2	7,803	-0.03%
2023/03/08	2	116.25	0	0.00	117.00	2	7,802	0.03%
2023/03/07	0	0.00	5	119.50	119.50	-5	7,775	-0.06%
2023/03/02	0	0.00	2	119.25	120.00	-2	8,078	-0.02%
2023/03/01	0	0.00	1	120.00	120.50	-1	8,133	-0.01%
2023/02/24	3	121.17	8	123.31	119.00	-5	8,196	-0.06%
2023/02/23	2	120.50	2	121.25	120.50	0	8,349	0.00%
2023/02/21	1	116.01	0	0.00	116.50	1	8,830	0.01%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	5	118.20	2	119.00	117.50	3	9,090	0.03%
2023/02/16	1	121.50	3	121.00	121.00	-2	9,203	-0.02%
2023/02/15	0.1	118.50	0	0.00	119.00	0.1	9,259	0.00%
2023/02/14	2	117.75	0	0.00	119.00	2	9,307	0.02%
2023/02/09	4.1	117.77	0	0.00	117.00	4.1	9,760	0.04%
2023/02/08	53	120.98	54	121.54	120.00	-1	9,879	-0.01%
2023/02/07	0	0.00	5	118.40	119.50	-5	9,880	-0.05%
2023/02/06	0	0.00	2	114.00	116.00	-2	9,766	-0.02%
2023/02/03	2	115.00	0	0.00	114.50	2	9,695	0.02%
2023/02/02	0	0.00	1	117.50	118.00	-1	9,613	-0.01%
2023/02/01	5	116.90	2	116.50	117.00	3	9,610	0.03%
2023/01/31	12	118.83	13	119.81	115.50	-1	9,642	-0.01%
2023/01/30	0	0.00	16	119.41	119.50	-16	9,570	-0.17%
2023/01/12	0	0.00	0.2	114.00	114.00	-0.2	9,710	0.00%
2023/01/11	0	0.00	11	114.00	114.50	-11	10,011	-0.11%
2023/01/06	1	111.50	5	111.50	112.00	-4	10,450	-0.04%
2023/01/05	3	112.33	8	112.13	110.50	-5	10,448	-0.05%
2023/01/04	3	111.50	4	111.63	112.00	-1	10,370	-0.01%
2023/01/03	2	108.75	10	108.70	111.00	-8	10,354	-0.08%
2022/12/30	9	108.33	0	0.00	106.50	9	10,334	0.09%
2022/12/29	0	0.00	2	107.25	107.50	-2	10,358	-0.02%
2022/12/27	0	0.00	1	106.00	106.00	-1	10,486	-0.01%
2022/12/26	1	106.00	3	106.00	105.00	-2	10,496	-0.02%
2022/12/22	3	104.00	3	105.33	105.00	0	10,577	0.00%
2022/12/21	13	101.27	13	101.62	101.00	0	10,486	0.00%
2022/12/20	2	100.75	63	100.52	100.00	-61	10,440	-0.58%
2022/12/19	14	104.50	12	103.21	103.00	2	10,318	0.02%
2022/12/16	13	108.85	3	108.67	107.00	10	10,187	0.10%
2022/12/15	62	115.69	81	115.32	114.00	-19	9,893	-0.19%
2022/12/14	47	105.26	47	106.20	107.00	0	9,425	0.00%
2022/12/13	1	103.50	1	104.00	102.50	0	9,380	0.00%
2022/12/12	3	102.00	5	102.00	102.50	-2	9,527	-0.02%
2022/12/09	6	101.92	0	102.00	102.50	6	9,695	0.06%
2022/12/08	6	102.33	5	102.40	102.50	1	9,983	0.01%
2022/12/07	5	100.48	1	100.00	101.00	4	10,046	0.04%
2022/12/06	6	104.75	5	103.50	103.50	1	10,246	0.01%
2022/12/05	12	109.71	1	108.00	108.00	11	10,310	0.11%
2022/12/02	1	111.50	1	111.00	111.00	0	10,365	0.00%
2022/12/01	0	0.00	9	110.72	112.50	-9	10,376	-0.09%
2022/11/30	12	108.25	6	108.25	108.00	6	10,259	0.06%
2022/11/29	1	108.50	3	107.83	108.00	-2	10,182	-0.02%
2022/11/28	0	0.00	8	109.00	108.50	-8	10,151	-0.08%
2022/11/25	51	109.14	36	109.21	107.50	15	10,102	0.15%
2022/11/24	5	106.00	3	106.50	107.00	2	9,830	0.02%
2022/11/23	10	106.40	7	106.29	105.50	3	9,809	0.03%
2022/11/22	6	106.92	5	107.30	107.00	1	9,772	0.01%
2022/11/21	8	108.94	91	107.58	108.00	-83	9,725	-0.85%
2022/11/18	105	109.61	27	110.85	113.00	78	9,512	0.82%	大買/
2022/11/17	20	103.83	3	106.00	107.00	17	9,089	0.19%
2022/11/16	5	103.10	60	103.53	104.00	-55	8,886	-0.62%
2022/11/15	23	99.78	149	98.75	99.00	-126	8,682	-1.45%	大賣/鉅額交易
2022/11/14	30	99.69	19	100.33	100.50	11	8,649	0.13%
2022/11/11	159	101.20	28	104.00	101.00	131	8,571	1.53%	大買/鉅額交易
2022/11/10	1	100.50	3	100.50	100.50	-2	8,519	-0.02%
2022/11/09	5	101.30	14	102.11	102.50	-9	8,495	-0.11%
2022/11/08	40	100.93	15	102.70	101.00	25	8,550	0.29%
2022/11/07	11	101.23	27	100.83	102.00	-16	8,528	-0.19%
2022/11/04	58	95.77	93	96.28	96.80	-35	8,287	-0.42%
2022/11/03	14	93.86	50	94.59	95.10	-36	8,107	-0.44%
2022/11/02	12	91.22	17	92.11	92.50	-5	7,989	-0.06%
2022/11/01	14	91.63	3	92.70	91.50	11	7,996	0.14%
2022/10/31	33	92.49	34	92.31	92.50	-1	8,003	-0.01%
2022/10/28	51	92.49	51	92.61	92.50	0	8,131	0.00%
2022/10/27	141	93.03	147	92.09	93.00	-6	8,161	-0.07%	大買/大賣/
2022/10/26	42	91.12	25	91.04	91.30	17	8,133	0.21%
2022/10/25	143	89.97	116	89.79	90.20	27	8,121	0.33%	大買/大賣/
2022/10/24	57	90.91	53	90.75	90.00	4	8,135	0.05%
2022/10/21	83	89.69	73	89.18	90.30	10	8,075	0.12%
2022/10/20	38	89.61	19	89.99	90.00	19	8,092	0.23%
2022/10/19	175	91.32	177	90.15	91.60	-2	8,056	-0.02%	大買/大賣/
2022/10/18	41	88.95	46	90.20	89.30	-5	7,844	-0.06%
2022/10/17	14	83.10	42	81.62	83.10	-28	7,549	-0.37%
2022/10/14	41	82.84	26	84.48	82.10	15	7,581	0.20%
2022/10/13	4	83.60	1	82.40	82.90	3	7,723	0.04%
2022/10/12	32	82.39	33	83.14	82.70	-1	7,919	-0.01%
2022/10/11	3	82.20	21	83.41	82.90	-18	7,973	-0.23%
2022/10/07	36	86.78	9	86.20	84.80	27	7,914	0.34%
2022/10/06	74	89.84	28	91.05	89.00	46	7,802	0.59%
2022/10/05	47	90.98	49	91.34	90.60	-2	7,777	-0.03%
2022/10/04	47	90.43	54	91.28	90.70	-7	7,749	-0.09%
2022/10/03	25	87.54	22	88.35	88.40	3	7,675	0.04%
2022/09/30	48	87.45	58	88.16	88.30	-10	7,713	-0.13%
2022/09/29	43	88.91	50	89.99	88.90	-7	7,691	-0.09%
2022/09/28	41	89.41	54	90.04	88.40	-13	7,664	-0.17%
2022/09/27	33	89.12	29	89.21	89.00	4	7,667	0.05%
2022/09/26	17	90.38	20	90.45	89.20	-3	7,668	-0.04%
2022/09/23	31	92.40	33	93.53	92.20	-2	7,904	-0.03%
2022/09/22	10	92.60	38	92.57	93.00	-28	7,956	-0.35%
2022/09/21	41	90.90	26	90.46	90.00	15	7,830	0.19%
2022/09/20	30	93.86	1	93.20	93.20	29	7,646	0.38%
2022/09/19	0	0.00	17	95.80	95.30	-17	7,475	-0.23%
2022/09/16	31	94.87	7	94.87	93.70	24	7,292	0.33%
2022/09/15	39	93.31	48	95.41	95.50	-9	7,172	-0.13%
2022/09/14	18	90.90	2	92.90	91.00	16	6,920	0.23%
2022/09/13	16	93.88	58	94.53	92.90	-42	6,768	-0.62%
2022/09/12	39	90.76	18	90.13	91.10	21	6,573	0.32%
2022/09/08	11	85.71	19	84.23	86.20	-8	6,484	-0.12%
2022/09/07	2	80.50	2	80.45	80.30	0	6,467	0.00%
2022/09/06	10	82.50	0	0.00	81.20	10	6,615	0.15%
2022/09/05	3	83.90	24	83.88	83.50	-21	6,663	-0.32%
2022/09/02	0	0.00	1	85.00	85.10	-1	6,708	-0.01%
2022/09/01	2	83.95	11	84.00	83.90	-9	6,762	-0.13%
2022/08/31	11	85.50	0	0.00	85.90	11	6,740	0.16%
2022/08/30	0	0.00	1	84.80	84.50	-1	6,789	-0.01%
2022/08/29	0	0.00	10	83.80	84.80	-10	6,829	-0.15%
2022/08/26	1	86.50	26	86.58	87.00	-25	6,799	-0.37%
2022/08/25	1	85.30	18	85.10	85.70	-17	6,768	-0.25%
2022/08/24	17	83.60	0	0.00	83.50	17	6,749	0.25%
2022/08/23	3	83.50	0	0.00	83.50	3	6,791	0.04%
2022/08/22	25	85.74	1	85.90	85.00	24	6,893	0.35%
2022/08/19	2	87.20	48	86.89	87.10	-46	6,903	-0.67%
2022/08/18	30	86.32	15	86.84	86.90	15	6,890	0.22%
2022/08/17	18	83.98	36	84.89	85.30	-18	6,838	-0.26%
2022/08/16	19	83.82	1	84.40	83.60	18	6,825	0.26%
2022/08/15	12	84.68	38	85.55	85.20	-26	6,797	-0.38%
2022/08/12	27	82.04	11	82.25	82.80	16	6,669	0.24%
2022/08/11	8	80.43	11	80.85	80.30	-3	6,549	-0.05%
2022/08/10	1	79.50	2	79.40	79.30	-1	6,543	-0.02%
2022/08/09	4	78.60	4	79.60	79.90	0	6,553	0.00%
2022/08/08	7	79.51	0	0.00	79.70	7	6,590	0.11%
2022/08/05	2	80.70	3	80.80	80.60	-1	6,588	-0.02%
2022/08/04	7	79.93	0	0.00	79.60	7	6,598	0.11%
2022/08/03	23	92.10	1	92.10	92.30	22	6,507	0.34%
2022/08/02	9	92.11	5	93.30	92.20	4	6,427	0.06%
2022/08/01	18	92.34	34	92.68	93.30	-16	6,343	-0.25%
2022/07/29	1	92.00	17	91.10	91.40	-16	6,304	-0.25%
2022/07/28	3	90.93	2	92.80	90.70	1	6,307	0.02%
2022/07/27	4	89.48	7	89.99	91.00	-3	6,285	-0.05%
2022/07/26	22	90.57	13	91.50	89.80	9	6,222	0.14%
2022/07/25	18	93.56	0	0.00	94.00	18	6,130	0.29%
2022/07/22	8	96.34	0	0.00	95.30	8	6,050	0.13%
2022/07/21	2	96.70	35	97.03	97.90	-33	5,927	-0.56%
2022/07/20	6	96.47	17.1	96.32	96.80	-11.1	5,880	-0.19%
2022/07/19	5	94.02	5	93.74	93.80	0	5,812	0.00%
2022/07/18	4	90.70	18	91.29	91.80	-14	5,674	-0.25%
2022/07/15	33	87.72	0	0.00	87.40	33	5,653	0.58%
2022/07/14	0	0.00	1	86.80	87.40	-1	5,744	-0.02%
2022/07/13	0	0.00	1	86.00	86.00	-1	5,840	-0.02%
2022/07/12	6	84.60	1	85.50	83.40	5	5,872	0.09%
2022/07/11	10	89.60	0	0.00	87.50	10	5,853	0.17%
2022/07/08	23	88.90	6	89.12	89.30	17	5,914	0.29%
2022/07/07	2	86.10	7	84.66	86.70	-5	5,950	-0.08%
2022/07/06	8.1	86.74	9	88.19	86.00	-1	6,044	-0.02%
2022/07/05	12	85.45	13	85.75	86.20	-1	6,044	-0.02%
2022/07/04	6	83.07	0	0.00	83.40	6	6,076	0.10%
2022/07/01	6	83.77	5	85.48	81.50	1	6,107	0.02%
2022/06/30	1	88.50	2	88.85	88.70	-1	5,859	-0.02%
2022/06/29	2	91.25	12	91.74	92.00	-10	5,812	-0.17%
2022/06/28	3	93.83	0	0.00	93.00	3	5,798	0.05%
2022/06/27	0	0.00	2	95.20	95.30	-2	5,842	-0.03%
2022/06/24	1	94.30	0	0.00	94.10	1	5,882	0.02%
2022/06/23	0	0.00	1	93.30	92.30	-1	5,883	-0.02%
2022/06/22	4	95.20	3	93.27	92.10	1	5,892	0.02%
2022/06/21	10	95.22	6	96.10	96.50	4	5,892	0.07%
2022/06/20	6	94.30	14	96.34	93.90	-8	5,958	-0.13%
2022/06/17	10	98.05	8	98.60	98.00	2	6,056	0.03%
2022/06/16	4	99.38	0	0.00	98.80	4	6,177	0.06%
2022/06/15	10	101.40	4	100.50	100.00	6	6,163	0.10%
2022/06/14	11	103.91	7	103.07	104.00	4	6,154	0.06%
2022/06/13	3	105.83	0	0.00	106.00	3	6,167	0.05%
2022/06/10	19	109.89	8	109.88	109.50	11	6,272	0.18%
2022/06/09	3	113.83	2	114.00	114.00	1	6,453	0.02%
2022/06/08	11	114.73	5	115.10	114.50	6	6,731	0.09%
2022/06/07	2	111.50	10	113.70	114.00	-8	6,811	-0.12%
2022/06/02	5	112.00	0	0.00	110.50	5	7,007	0.07%
2022/06/01	30	113.50	3	112.50	112.50	27	7,227	0.37%
2022/05/31	0	0.00	1	113.50	113.00	-1	7,306	-0.01%
2022/05/30	9	112.94	8	112.94	112.50	1	7,376	0.01%
2022/05/27	0	0.00	4	108.50	108.00	-4	7,348	-0.05%
2022/05/26	2	105.50	4	106.00	105.00	-2	7,523	-0.03%
2022/05/25	4	105.25	3	105.50	105.50	1	7,686	0.01%
2022/05/24	0	0.00	7	105.00	104.50	-7	7,831	-0.09%
2022/05/23	11	106.50	4	106.75	105.50	7	7,936	0.09%
2022/05/20	4	108.00	0	0.00	107.00	4	8,155	0.05%
2022/05/19	5	108.30	5	107.90	109.00	0	8,269	0.00%
2022/05/18	2	109.00	8	110.13	110.50	-6	8,338	-0.07%
2022/05/17	5	108.10	4	108.75	108.50	1	8,414	0.01%
2022/05/16	4	109.13	3	110.00	107.50	1	8,507	0.01%
2022/05/13	3	108.50	5	108.20	108.00	-2	8,587	-0.02%
2022/05/12	1	105.00	2	105.50	105.50	-1	8,662	-0.01%
2022/05/11	8	106.56	0	0.00	106.00	8	8,893	0.09%
2022/05/10	3	108.34	5	109.40	110.00	-2	8,902	-0.02%
2022/05/09	3	110.00	0	0.00	110.00	3	9,013	0.03%
2022/05/06	6	111.67	13	111.42	111.50	-7	9,231	-0.08%
2022/05/05	18	116.06	5	115.60	114.50	13	9,365	0.14%
2022/05/04	3	112.18	10	113.20	115.00	-7	9,416	-0.07%
2022/05/03	3	109.83	2	111.00	111.00	1	9,440	0.01%
2022/04/29	9	110.61	3	111.17	108.50	6	9,485	0.06%
2022/04/28	4	107.50	5	108.60	108.00	-1	9,529	-0.01%
2022/04/27	2	106.50	3	107.00	107.50	-1	9,616	-0.01%
2022/04/26	0	0.00	2	109.00	108.50	-2	9,599	-0.02%
2022/04/25	7	107.43	5	108.30	107.00	2	9,596	0.02%
2022/04/22	5	113.40	3	113.83	111.50	2	9,530	0.02%
2022/04/21	4	114.75	0	0.00	113.50	4	9,544	0.04%
2022/04/20	3	114.50	6	115.50	116.00	-3	9,565	-0.03%
2022/04/19	5	113.50	3	113.83	113.50	2	9,539	0.02%
2022/04/18	1	111.00	1	110.50	111.00	0	9,657	0.00%
2022/04/15	2.2	114.36	0.2	113.50	112.50	2	9,847	0.02%
2022/04/14	1	115.00	0	0.00	114.50	1	10,028	0.01%
2022/04/13	0.1	116.50	0	0.00	116.00	0.1	10,073	0.00%
2022/04/12	1	119.00	0	0.00	117.00	1	10,092	0.01%
2022/04/11	5	120.50	2	119.50	119.50	3	10,188	0.03%
2022/04/08	5	121.20	6	122.33	122.50	-1	10,174	-0.01%
2022/04/07	5	125.90	2	122.50	122.50	3	10,113	0.03%
2022/04/06	6	127.42	0	0.00	127.50	6	10,048	0.06%
2022/04/01	31	128.05	31	127.52	130.50	0	10,021	0.00%
2022/03/31	10	129.75	10	130.25	130.00	0	10,067	0.00%
2022/03/30	6.1	131.65	6	130.25	130.00	0.1	10,111	0.00%
2022/03/29	13	131.54	13	131.31	131.00	0	10,208	0.00%
2022/03/28	5	130.00	5	131.00	131.50	0	10,345	0.00%
2022/03/25	13	130.81	11	130.55	130.50	2	10,598	0.02%
2022/03/24	1	130.00	7	128.36	129.50	-6	10,745	-0.06%
2022/03/23	7	129.43	6.1	129.41	129.00	0.9	10,883	0.01%
2022/03/22	22	126.77	15	127.63	128.50	7	11,334	0.06%
2022/03/21	27	132.65	3	131.33	131.00	24	11,369	0.21%
2022/03/18	1	128.50	9	130.67	130.50	-8	11,535	-0.07%
2022/03/17	41	131.05	32	130.11	130.50	9	12,011	0.07%
2022/03/16	30	126.00	41	126.39	127.00	-11	12,303	-0.09%
2022/03/15	3	126.67	20	128.63	126.00	-17	12,771	-0.13%
2022/03/14	22	129.82	18	129.75	130.50	4	13,145	0.03%
2022/03/11	18.3	134.60	1.2	131.75	133.00	17.1	13,092	0.13%
2022/03/10	11.2	139.09	8	141.25	138.50	3.2	13,162	0.02%
2022/03/09	10	136.20	63	134.72	136.00	-53	13,254	-0.40%
2022/03/08	15	137.83	8	137.94	135.50	7	13,304	0.05%
2022/03/07	48	141.06	31.1	143.22	139.50	17	13,326	0.13%
2022/03/04	35	148.01	42	146.24	148.00	-7	13,289	-0.05%
2022/03/03	52	148.87	44	149.28	148.50	8	13,403	0.06%
2022/03/02	34	145.56	31	145.00	146.00	3	13,442	0.02%
2022/03/01	5	144.50	15	145.73	145.50	-10	13,445	-0.07%
2022/02/25	37.1	142.61	35	140.07	140.00	2.1	13,345	0.02%
2022/02/24	47	143.40	33	144.36	141.00	14	13,363	0.10%
2022/02/23	37	143.00	50	144.25	148.00	-13	13,405	-0.10%
2022/02/22	49	141.22	30	145.83	140.00	19	13,560	0.14%
2022/02/21	12	148.58	1	147.50	147.50	11	13,689	0.08%
2022/02/18	59	151.01	4	151.75	152.50	55	13,886	0.40%
2022/02/17	33.1	152.05	37	152.68	152.50	-3.9	14,252	-0.03%
2022/02/16	11	151.45	6	151.50	151.50	5	14,789	0.03%
2022/02/15	5	149.30	9	150.00	149.50	-4	15,392	-0.03%
2022/02/14	4	144.13	132	144.42	143.50	-128	15,733	-0.81%	大賣/鉅額交易
2022/02/11	41	151.20	71	150.51	148.00	-30	16,225	-0.18%
2022/02/10	2	149.75	0	0.00	150.00	2	16,909	0.01%
2022/02/09	162	153.31	4	152.00	152.50	158	17,851	0.89%	大買/鉅額交易
2022/02/08	65	152.07	105	151.24	152.50	-40	18,397	-0.22%	大賣/
2022/02/07	147	142.61	125	143.54	146.00	22	18,438	0.12%	大買/大賣/
2022/01/26	25	139.26	38	138.87	137.50	-13	18,851	-0.07%
2022/01/25	0	0.00	6.1	142.38	142.00	-6.1	19,252	-0.03%
2022/01/24	3	139.50	4	136.50	140.00	-1	19,863	-0.01%
2022/01/21	2	139.00	31	140.05	141.00	-29	20,164	-0.14%
2022/01/20	42	141.99	45	142.07	142.00	-3	20,174	-0.01%
2022/01/19	0	0.00	1	144.00	143.50	-1	20,165	0.00%
2022/01/18	4	142.75	28	143.89	143.00	-24	20,268	-0.12%
2022/01/17	72	137.88	8	139.81	140.50	64	20,318	0.32%
2022/01/14	10	136.40	0	0.00	138.50	10	20,520	0.05%
2022/01/13	3	140.83	2	140.50	139.50	1	21,100	0.00%
2022/01/12	32	143.86	33.5	141.07	142.00	-1.5	21,156	-0.01%
2022/01/11	22	142.52	9	143.89	141.00	13	21,319	0.06%
2022/01/10	6	142.58	16	143.91	149.00	-10	21,764	-0.05%
2022/01/07	19	147.11	13	146.62	147.50	6	21,736	0.03%
2022/01/06	31	154.21	30	154.73	154.50	1	21,802	0.00%
2022/01/05	27	154.26	28	154.07	154.00	-1	22,262	0.00%
2022/01/04	19	154.00	8	156.63	152.50	11	23,353	0.05%
2022/01/03	11	154.50	12	155.58	156.50	-1	24,034	0.00%
2021/12/30	1	152.55	3	153.50	155.50	-2	24,047	-0.01%
2021/12/29	28	154.18	15	157.00	154.00	13	24,031	0.05%
2021/12/28	26	156.98	37	156.46	156.50	-11	24,030	-0.05%
2021/12/27	32.1	155.40	36	158.06	155.00	-3.9	24,009	-0.02%
2021/12/24	6	155.25	2	155.00	156.00	4	23,957	0.02%
2021/12/23	27	156.06	21	156.52	155.00	6	23,949	0.03%
2021/12/22	15	156.70	9	157.44	157.00	6	23,896	0.03%
2021/12/21	74	152.66	96	153.50	155.00	-22	23,739	-0.09%
2021/12/20	30	154.78	30.5	154.20	153.50	-0.5	23,512	0.00%
2021/12/17	13.2	153.83	16	154.75	154.50	-2.8	23,365	-0.01%
2021/12/16	57.2	160.97	326	157.72	158.00	-268.8	23,232	-1.16%	大賣/鉅額交易
2021/12/15	36	152.72	24	152.94	152.50	12	22,701	0.05%
2021/12/14	89	154.71	91	153.14	151.50	-2	22,456	-0.01%
2021/12/13	60	159.04	219	155.92	160.00	-159	22,105	-0.72%	大賣/鉅額交易
2021/12/10	63	152.09	103.2	148.80	152.50	-40.2	21,555	-0.19%	大賣/
2021/12/09	57.2	147.49	104	146.81	148.00	-46.8	21,107	-0.22%	大賣/
2021/12/08	15	140.37	119	136.74	142.50	-104	20,581	-0.51%	大賣/鉅額交易
2021/12/07	20	134.00	54	133.20	132.50	-34	20,071	-0.17%
2021/12/06	12	134.13	78	134.69	134.50	-66	19,908	-0.33%
2021/12/03	138	138.67	169	140.61	141.00	-31	19,687	-0.16%	大買/大賣/
2021/12/02	25	137.66	37	137.49	136.50	-12	19,627	-0.06%
2021/12/01	25	136.90	37	137.18	139.00	-12	19,526	-0.06%
2021/11/30	68.1	136.49	42	137.29	136.00	26.1	19,466	0.13%
2021/11/29	15	129.37	15	131.27	132.00	0	19,444	0.00%
2021/11/26	59	134.86	50	134.53	135.00	9	19,377	0.05%
2021/11/25	10	134.50	16	134.34	134.00	-6	19,277	-0.03%
2021/11/24	18	134.28	5	133.70	134.00	13	19,241	0.07%
2021/11/23	35	133.81	42	134.68	134.50	-7	19,141	-0.04%
2021/11/22	194	138.72	30.2	140.60	138.00	163.8	18,983	0.86%	大買/鉅額交易
2021/11/19	66	141.86	74	141.43	141.00	-8	18,878	-0.04%
2021/11/18	55	140.47	45	140.30	138.50	10	18,774	0.05%
2021/11/17	128	140.84	44	139.30	143.00	84	18,459	0.46%	大買/
2021/11/16	61	139.64	242.1	139.50	140.50	-181.1	18,248	-0.99%	大賣/鉅額交易
2021/11/15	91.1	141.32	1,035	138.09	136.00	-943.9	17,904	-5.27%	大賣/鉅額交易
2021/11/12	1,324.3	131.91	1,390	132.79	135.50	-65.7	17,418	-0.38%	大買/大賣/
2021/11/11	511.1	136.79	146	137.90	137.00	365.1	16,805	2.17%	大買/大賣/鉅額交易
2021/11/10	172	137.24	192	138.24	139.00	-20	16,617	-0.12%	大買/大賣/
2021/11/09	620.1	136.80	644	138.83	136.50	-23.9	16,104	-0.15%	大買/大賣/
2021/11/08	277	131.08	352.3	131.33	133.50	-75.3	15,262	-0.49%	大買/大賣/
2021/11/05	152	125.83	79.1	126.63	124.00	72.9	14,409	0.51%	大買/
2021/11/04	36	123.96	116	121.50	121.00	-80	13,781	-0.58%	大賣/
2021/11/03	851	121.67	913.3	121.92	123.00	-62.3	13,598	-0.46%	大買/大賣/
2021/11/02	121.2	118.62	69	118.13	118.50	52.2	13,020	0.40%	大買/
2021/11/01	648.4	116.97	149.3	117.99	119.50	499.1	12,583	3.97%	大買/大賣/鉅額交易
2021/10/29	666.3	112.02	61	112.04	112.50	605.3	11,904	5.08%	大買/鉅額交易
2021/10/28	62	107.15	27	106.94	107.50	35	11,594	0.30%
2021/10/27	25	107.92	22	107.77	108.00	3	11,525	0.03%
2021/10/26	38	105.29	45	106.18	105.50	-7	11,465	-0.06%
2021/10/25	17	104.18	17	104.44	104.00	0	11,395	0.00%
2021/10/22	16	105.91	14	106.07	105.00	2	11,377	0.02%
2021/10/21	89	111.26	79	111.88	106.50	10	11,294	0.09%
2021/10/20	35	110.44	34	110.15	110.00	1	10,860	0.01%
2021/10/19	352	108.66	34	108.51	110.00	318	10,784	2.95%	大買/鉅額交易
2021/10/18	105	109.06	117.1	109.55	107.00	-12.1	10,665	-0.11%	大買/大賣/
2021/10/15	45	106.39	306	106.18	107.00	-261	10,137	-2.57%	大賣/鉅額交易
2021/10/14	34	106.06	34	105.57	104.50	0	9,964	0.00%
2021/10/13	90	105.35	114.2	105.78	107.00	-24.2	9,776	-0.25%	大賣/
2021/10/12	657.2	103.78	386	103.94	105.00	271.2	9,222	2.94%	大買/大賣/鉅額交易
2021/10/08	59	99.03	99.2	96.85	100.50	-40.2	8,078	-0.50%
2021/10/07	1	87.30	19.3	90.31	91.80	-18.3	7,290	-0.25%
2021/10/06	4	84.10	0	0.00	83.50	4	7,296	0.05%
2021/10/05	8	83.93	2	84.40	84.90	6	7,486	0.08%
2021/10/04	2	85.45	6	85.17	84.80	-4	7,591	-0.05%
2021/10/01	5.1	86.48	2	85.20	86.00	3.1	7,741	0.04%
2021/09/30	12	86.04	6	86.73	86.80	6	7,810	0.08%
2021/09/29	6	87.48	0	0.00	86.90	6	7,877	0.08%
2021/09/28	2	90.20	2	89.70	89.70	0	7,928	0.00%
2021/09/27	7	90.63	0	0.00	90.50	7	7,945	0.09%
2021/09/24	8	93.08	3	93.70	92.10	5	7,949	0.06%
2021/09/23	1	93.00	4	92.90	93.00	-3	7,945	-0.04%
2021/09/22	0	0.00	0	91.10	91.00	0	7,995	0.00%
2021/09/17	2	91.20	0.1	91.00	91.10	2	8,137	0.02%
2021/09/16	9	90.50	18	90.68	90.90	-9	8,304	-0.11%
2021/09/15	8.1	89.10	6	89.00	89.00	2.1	8,329	0.02%
2021/09/14	5	90.20	11	90.06	90.20	-6	8,458	-0.07%
2021/09/13	3	91.30	0	0.00	90.10	3	8,842	0.03%
2021/09/10	2	89.70	0	90.00	90.30	2	9,126	0.02%
2021/09/09	11	88.30	10	88.65	89.90	1	9,546	0.01%
2021/09/08	5.2	89.65	5	88.20	87.70	0.2	9,669	0.00%
2021/09/07	13	92.50	26	92.50	91.30	-13	9,625	-0.14%
2021/09/06	15	91.50	17	90.97	90.70	-2	9,556	-0.02%
2021/09/03	11	89.25	10	90.15	90.20	1	9,531	0.01%
2021/09/02	18.1	89.84	0	0.00	88.80	18.1	9,559	0.19%
2021/09/01	17.1	88.36	18	89.65	91.50	-0.9	9,567	-0.01%
2021/08/31	14	85.92	12	86.70	87.80	2	9,523	0.02%
2021/08/30	3	85.37	6	85.42	85.30	-3	9,551	-0.03%
2021/08/27	1	86.80	0	0.00	86.30	1	9,540	0.01%
2021/08/26	11	86.51	12	86.03	86.00	-1	9,584	-0.01%
2021/08/25	16.1	86.05	16	87.23	87.20	0.1	9,663	0.00%
2021/08/24	23	86.72	24	86.40	86.20	-1	9,735	-0.01%
2021/08/23	18.1	83.12	22	83.03	83.20	-4	9,652	-0.04%
2021/08/20	22	81.66	11	81.96	81.50	11	9,748	0.11%
2021/08/19	13	84.28	15	83.53	83.10	-2	9,724	-0.02%
2021/08/18	22.1	84.97	16	85.63	86.40	6.1	9,819	0.06%
2021/08/17	6	88.32	1	87.10	85.60	5	10,014	0.05%
2021/08/16	17.1	90.14	20	88.73	88.10	-2.9	10,070	-0.03%
2021/08/13	6	92.37	15	92.47	92.50	-9	10,272	-0.09%
2021/08/12	15.2	91.67	16.1	92.89	94.60	-0.9	10,641	-0.01%
2021/08/11	10.1	94.70	0.2	92.90	92.80	9.9	10,843	0.09%
2021/08/10	4.1	97.73	1	98.00	97.60	3.1	11,111	0.03%
2021/08/09	4	99.75	5.3	100.09	99.10	-1.3	11,543	-0.01%
2021/08/06	2.4	97.40	3	98.00	97.90	-0.6	11,848	-0.01%
2021/08/05	7.1	97.20	1	97.10	97.20	6.1	12,496	0.05%
2021/08/04	12	99.68	12	99.30	99.30	0	12,478	0.00%
2021/08/03	4	98.75	2	98.75	98.50	2	12,714	0.02%
2021/08/02	1	99.50	0	0.00	99.50	1	13,015	0.01%
2021/07/30	15	99.90	14	99.95	100.00	1	13,181	0.01%
2021/07/29	3.1	99.82	1	99.00	98.80	2.1	13,315	0.02%
2021/07/28	17	99.28	17	100.18	99.50	0	13,431	0.00%
2021/07/27	15	103.50	9	103.94	101.00	6	13,611	0.04%
2021/07/26	31	101.82	23.1	102.21	101.00	7.9	13,723	0.06%
2021/07/23	4	97.25	2	97.10	97.00	2	13,571	0.01%
2021/07/22	1	97.10	1.3	99.19	97.30	-0.3	13,652	0.00%
2021/07/21	11.4	95.92	3	97.27	96.10	8.4	13,730	0.06%
2021/07/20	1	99.00	5.1	100.18	98.90	-4.1	13,774	-0.03%
2021/07/19	1	100.00	8	98.63	100.00	-7	13,920	-0.05%
2021/07/16	3.2	97.64	0	0.00	97.80	3.2	13,929	0.02%
2021/07/15	4	96.93	3	96.93	97.40	1	13,973	0.01%
2021/07/14	5	96.24	2.1	97.13	95.30	3	14,038	0.02%
2021/07/13	13	98.75	8.3	97.53	97.20	4.7	14,178	0.03%
2021/07/12	6.1	98.75	3.1	99.25	97.60	3.1	14,447	0.02%
2021/07/09	3.1	101.03	3	101.33	101.00	0.1	14,393	0.00%
2021/07/08	17	106.12	9	105.50	105.50	8	14,472	0.06%
2021/07/07	3	112.33	2	112.00	113.00	1	14,399	0.01%
2021/07/06	3	112.00	5	112.20	112.50	-2	14,384	-0.01%
2021/07/05	2	112.00	10	111.20	111.50	-8	14,430	-0.06%
2021/07/02	5	107.00	0	0.00	107.00	5	14,340	0.03%
2021/07/01	1	106.50	2	107.25	107.00	-1	14,338	-0.01%
2021/06/30	2	107.00	5	107.20	107.50	-3	14,348	-0.02%
2021/06/29	4	108.63	1	108.50	106.50	3	14,334	0.02%
2021/06/28	9	108.11	8	107.69	110.00	1	14,388	0.01%
2021/06/25	7	109.14	16.1	109.16	108.50	-9.1	14,245	-0.06%
2021/06/24	3	112.17	2	111.50	112.00	1	14,121	0.01%
2021/06/23	7	111.36	17	111.65	110.50	-10	14,188	-0.07%
2021/06/22	24	113.60	18	115.67	111.00	6	14,126	0.04%
2021/06/21	24.1	119.91	28	119.34	118.00	-3.9	13,793	-0.03%
2021/06/18	34.1	121.65	10	122.25	125.00	24.1	13,541	0.18%
2021/06/17	2	112.50	4	114.38	116.00	-2	13,286	-0.02%
2021/06/16	3	113.50	11	112.59	112.00	-8	13,203	-0.06%
2021/06/15	6	112.00	6	113.75	112.50	0	13,380	0.00%
2021/06/11	2	111.75	0	0.00	111.00	2	13,419	0.01%
2021/06/10	7	113.71	2	115.00	114.00	5	13,623	0.04%
2021/06/09	14.1	113.39	27	114.39	113.50	-13	13,743	-0.09%
2021/06/08	22	113.52	18	111.33	110.50	4	13,739	0.03%
2021/06/07	2	110.00	16	110.94	111.50	-14	13,982	-0.10%
2021/06/04	1	112.00	5	113.50	112.00	-4	14,326	-0.03%
2021/06/03	1	112.00	2	114.00	114.00	-1	14,526	-0.01%
2021/06/02	36	112.08	8	110.88	110.00	28	14,698	0.19%
2021/06/01	19	113.76	22	114.11	113.50	-3	14,626	-0.02%
2021/05/31	21.1	108.83	111.1	108.53	110.00	-90.1	14,522	-0.62%	大賣/
2021/05/28	50	107.99	37.3	108.18	108.00	12.7	14,490	0.09%
2021/05/27	68	105.05	2	105.00	105.00	66	14,401	0.46%
2021/05/26	25	105.78	32	104.91	103.00	-7	14,398	-0.05%
2021/05/25	56.2	103.56	31.2	103.09	106.00	25	14,306	0.17%
2021/05/24	18	97.83	8	98.26	99.10	10	14,150	0.07%
2021/05/21	50.2	99.25	147	101.81	99.60	-96.8	14,500	-0.67%	大賣/
2021/05/20	65.3	105.18	110.5	102.71	102.00	-45.2	14,231	-0.32%	大賣/
2021/05/19	152.1	113.03	50	115.17	113.00	102.1	13,924	0.73%	大買/鉅額交易
2021/05/18	41.1	111.14	76	112.55	115.00	-34.9	13,880	-0.25%
2021/05/17	158	106.03	72.2	104.15	106.50	85.9	13,825	0.62%	大買/
2021/05/14	20	102.40	13.2	104.93	100.00	6.9	13,398	0.05%
2021/05/13	41.5	95.10	23	98.05	97.20	18.5	13,010	0.14%
2021/05/12	3	104.00	1	104.00	104.00	2	12,347	0.02%
2021/05/11	9	118.55	33	117.86	115.50	-24	12,296	-0.19%
2021/05/10	26	127.08	17.2	128.23	128.00	8.8	12,100	0.07%
2021/05/07	18	121.75	12	122.96	122.00	6	11,789	0.05%
2021/05/06	6	120.25	0	0.00	120.00	6	11,685	0.05%
2021/05/05	16	124.69	15	126.57	123.50	1	11,554	0.01%
2021/05/04	31	124.13	27.2	124.75	121.50	3.8	11,406	0.03%
2021/05/03	20	129.15	89	130.02	125.00	-69	11,245	-0.61%
2021/04/29	19.2	121.45	6	119.75	123.00	13.2	11,012	0.12%
2021/04/28	50.2	120.56	9.1	119.12	120.50	41.1	10,953	0.38%
2021/04/27	18	118.94	7	119.57	119.00	11	10,947	0.10%
2021/04/26	3	114.67	4	115.88	117.00	-1	10,762	-0.01%
2021/04/23	6	110.75	7	110.21	111.00	-1	10,613	-0.01%
2021/04/22	2	106.00	7	104.07	104.00	-5	10,485	-0.05%
2021/04/21	0	0.00	7	106.50	106.50	-7	10,433	-0.07%
2021/04/20	4	107.50	2	108.25	108.00	2	10,536	0.02%
2021/04/19	2	108.50	144.2	109.45	110.00	-142.2	10,499	-1.35%	大賣/鉅額交易
2021/04/16	185	114.76	74	114.71	115.50	111	10,319	1.08%	大買/鉅額交易
2021/04/15	36	108.42	9	107.89	108.00	27	10,045	0.27%
2021/04/14	22.2	103.63	37.1	105.06	107.50	-14.9	9,963	-0.15%
2021/04/13	1.6	102.61	36	104.43	101.50	-34.4	9,837	-0.35%
2021/04/12	42.1	105.90	45	105.11	104.00	-2.9	9,844	-0.03%
2021/04/09	12.2	101.98	11	101.00	102.00	1.2	9,781	0.01%
2021/04/08	0	0.00	11	99.27	98.80	-11	9,660	-0.11%
2021/04/07	2	99.85	5	100.50	100.50	-3	9,626	-0.03%
2021/04/06	25.2	99.52	2	99.10	99.60	23.2	9,614	0.24%
2021/04/01	19	100.01	32	99.36	98.60	-13	9,580	-0.14%
2021/03/31	23	98.89	17	99.21	99.80	6	9,513	0.06%
2021/03/30	10	98.20	0	0.00	96.80	10	9,388	0.11%
2021/03/29	4	98.25	3	97.70	97.50	1	9,386	0.01%
2021/03/26	17	96.68	6	96.40	97.30	11	9,390	0.12%
2021/03/25	11	94.38	12	94.38	94.80	-1	9,360	-0.01%
2021/03/24	11	97.72	9	95.81	95.80	2	9,397	0.02%
2021/03/23	0	0.00	6	96.45	96.70	-6	9,391	-0.06%
2021/03/22	11	99.40	16	99.19	97.10	-5	9,377	-0.05%
2021/03/19	7	96.27	17	95.90	96.80	-10	9,286	-0.11%
2021/03/18	15	96.42	19	96.78	96.20	-4	9,267	-0.04%
2021/03/17	19.1	95.45	3	94.60	93.70	16.1	9,111	0.18%
2021/03/16	9	94.20	13	94.82	95.50	-4	9,134	-0.04%
2021/03/15	18	95.66	21	95.24	94.70	-3	9,070	-0.03%
2021/03/12	18	94.19	12	94.28	93.50	6	9,105	0.07%
2021/03/11	34	94.41	49.2	94.75	95.80	-15.2	9,014	-0.17%
2021/03/10	32.2	91.06	30	92.66	92.40	2.2	8,729	0.02%
2021/03/09	17	90.16	57	89.74	90.60	-40	8,454	-0.47%
2021/03/08	6	88.35	59	88.51	87.40	-53	8,222	-0.64%
2021/03/05	5	84.24	7	84.39	85.40	-2	8,024	-0.02%
2021/03/03	20	84.97	12	84.74	84.60	8	8,022	0.10%
2021/03/02	59	85.90	12	87.00	85.30	47	7,980	0.59%
2021/02/26	2	86.90	1	87.30	87.00	1	7,937	0.01%
2021/02/25	26	88.71	21	87.68	88.00	5	7,912	0.06%
2021/02/24	30	89.03	63	88.87	88.20	-33	8,013	-0.41%
2021/02/23	78	90.91	97	91.11	90.20	-19	8,056	-0.24%
2021/02/22	16	86.53	36	86.88	87.80	-20	7,612	-0.26%
2021/02/19	30	83.71	17	84.32	85.00	13	7,414	0.18%
2021/02/18	50	84.30	56	84.75	85.30	-6	7,308	-0.08%
2021/02/17	8	84.70	51.4	84.09	85.10	-43.4	7,090	-0.61%
2021/02/05	6	79.23	2	79.25	79.10	4	6,712	0.06%
2021/02/04	20.1	78.01	1	77.00	77.00	19.1	6,653	0.29%
2021/02/03	1	78.80	0	0.00	78.70	1	6,657	0.02%
2021/02/02	4	77.98	0	0.00	78.10	4	6,707	0.06%
2021/02/01	29	76.95	5	77.00	77.20	24	6,705	0.36%
2021/01/28	10	80.04	8	80.34	78.90	2	6,647	0.03%
2021/01/27	22	80.21	26	80.50	80.20	-4	6,585	-0.06%
2021/01/26	10	79.50	19	80.66	79.60	-9	6,558	-0.14%
2021/01/25	13.1	80.38	39	80.53	80.60	-25.9	6,531	-0.40%
2021/01/22	1	77.70	3	77.73	78.60	-2	6,476	-0.03%
2021/01/21	26	76.45	6	75.85	76.10	20	6,645	0.30%
2021/01/20	20.2	77.07	1	77.39	76.00	19.2	7,126	0.27%
2021/01/19	0	0.00	8	79.50	79.70	-8	6,990	-0.11%
2021/01/18	20.1	79.42	19	79.11	79.00	1.1	7,009	0.02%
2021/01/15	7	79.76	12	80.00	79.90	-5	6,970	-0.07%
2021/01/14	4.2	80.77	43	81.35	80.60	-38.8	6,955	-0.56%
2021/01/13	24	81.11	52	80.66	81.30	-28	6,921	-0.40%
2021/01/12	2	79.25	26	79.06	79.00	-24	6,807	-0.35%
2021/01/11	0	0.00	1	79.00	79.20	-1	6,749	-0.01%
2021/01/08	9	78.87	10	77.92	79.10	-1	6,695	-0.01%
2021/01/07	21	77.23	4	78.00	78.20	17	6,626	0.26%
2021/01/06	8	77.87	4	77.68	77.80	4	6,613	0.06%
2021/01/05	1	78.70	13	79.15	78.90	-12	6,566	-0.18%
2021/01/04	3	78.37	41	78.48	78.50	-38	6,500	-0.58%
2020/12/31	1	77.80	1	78.50	77.80	0	6,519	0.00%
2020/12/30	5	77.40	1.7	77.86	77.90	3.3	6,474	0.05%
2020/12/29	51	77.15	11	78.10	77.30	40	6,531	0.61%
2020/12/28	0	0.00	20	77.78	77.60	-20	6,546	-0.31%
2020/12/25	33	76.86	0	0.00	76.60	33	6,659	0.50%
2020/12/24	6	77.23	4	76.95	76.20	2	6,847	0.03%
2020/12/23	10	76.88	14	76.81	76.30	-4	6,908	-0.06%
2020/12/22	16	77.73	5	78.12	76.60	11	7,019	0.16%
2020/12/21	31	78.95	11	78.52	78.50	20	7,021	0.28%
2020/12/18	13	80.06	4	81.00	80.40	9	6,925	0.13%
2020/12/17	14	79.50	6	79.57	79.60	8	6,819	0.12%
2020/12/16	14	78.55	11	79.04	78.80	3	6,773	0.04%
2020/12/15	8	77.68	11	78.25	77.60	-3	6,734	-0.04%
2020/12/11	8	76.68	8	77.34	76.90	0	6,681	0.00%
2020/12/10	26	78.93	38	79.43	78.30	-12	6,647	-0.18%
2020/12/09	17	80.12	2	79.40	80.00	15	6,642	0.23%
2020/12/08	108	82.69	182	83.65	81.80	-74	6,544	-1.13%	大買/大賣/
2020/12/07	23	79.74	25	80.36	81.10	-2	6,359	-0.03%
2020/12/04	18	79.64	5	79.72	80.10	13	6,429	0.20%
2020/12/03	4	80.23	13	80.52	80.60	-9	6,484	-0.14%
2020/12/02	0	0.00	1	78.90	78.90	-1	6,501	-0.02%
2020/12/01	3	78.33	2	78.70	78.80	1	6,622	0.02%
2020/11/30	19	78.88	7	78.41	78.50	12	6,923	0.17%
2020/11/27	11	79.23	31	79.54	79.50	-20	7,176	-0.28%
2020/11/26	13	77.90	3	78.40	78.40	10	7,174	0.14%
2020/11/25	9	79.04	8	78.44	78.50	1	7,231	0.01%
2020/11/24	49	78.87	28	78.20	78.10	21	7,298	0.29%
2020/11/23	97	80.16	90	80.21	79.90	7	7,265	0.10%
2020/11/20	48	78.70	62	77.86	79.50	-14	7,224	-0.19%
2020/11/19	28	75.64	27	76.25	75.60	1	7,241	0.01%
2020/11/18	0	0.00	18	75.86	75.10	-18	7,279	-0.25%
2020/11/17	0	0.00	1	75.10	74.70	-1	7,387	-0.01%
2020/11/16	0	0.00	3	74.57	73.90	-3	7,636	-0.04%
2020/11/13	0	0.00	14	73.53	73.60	-14	7,980	-0.18%
2020/11/12	103	73.08	0	0.00	73.00	103	8,477	1.22%	大買/鉅額交易
2020/11/11	2	73.30	2	73.50	73.10	0	8,871	0.00%
2020/11/10	10	72.50	3	72.50	72.60	7	9,046	0.08%
2020/11/09	2	73.65	119	73.60	73.80	-117	9,208	-1.27%	大賣/鉅額交易
2020/11/06	0	0.00	3	73.13	72.70	-3	9,255	-0.03%
2020/11/05	13	72.32	0	0.00	72.00	13	9,277	0.14%
2020/11/04	4	71.58	1	71.80	71.90	3	9,350	0.03%
2020/11/03	1	71.60	0	0.00	71.60	1	9,392	0.01%
2020/11/02	11	70.98	1	70.40	71.70	10	9,475	0.11%
2020/10/30	6	71.28	6	71.75	71.80	0	9,541	0.00%
2020/10/29	24	70.17	27	70.94	71.30	-3	9,498	-0.03%
2020/10/28	178	72.92	1	73.00	71.90	177	9,376	1.89%	大買/鉅額交易
2020/10/27	0	0.00	3	79.90	79.80	-3	8,963	-0.03%
2020/10/26	0	0.00	20	79.90	79.90	-20	9,037	-0.22%
2020/10/22	0	0.00	29	79.44	78.90	-29	9,317	-0.31%
2020/10/21	6	78.97	3	79.70	78.70	3	9,496	0.03%
2020/10/20	2	79.45	29	79.09	79.40	-27	10,003	-0.27%
2020/10/19	1	77.60	18	77.91	77.90	-17	10,231	-0.17%
2020/10/16	2	76.85	0	0.00	76.00	2	10,291	0.02%
2020/10/15	24	77.66	1	77.30	77.50	23	10,417	0.22%
2020/10/14	4	78.68	30	78.64	79.00	-26	10,478	-0.25%
2020/10/13	2	77.00	2	76.25	76.50	0	10,481	0.00%
2020/10/12	4	75.70	0	0.00	76.00	4	10,497	0.04%
2020/10/08	2	77.35	4	77.88	77.20	-2	10,629	-0.02%
2020/10/06	4	76.68	0	0.00	76.70	4	11,080	0.04%
2020/10/05	1	77.30	2	76.35	77.30	-1	11,190	-0.01%
2020/09/30	10	75.60	3	76.53	75.50	7	11,254	0.06%
2020/09/29	24	78.98	6	80.30	76.30	18	11,275	0.16%
2020/09/28	6	78.45	16	79.63	80.60	-10	11,179	-0.09%
2020/09/25	18	75.53	5	76.24	75.40	13	11,178	0.12%
2020/09/24	40	78.92	10	77.80	77.60	30	11,240	0.27%
2020/09/23	14	81.10	13	81.64	81.10	1	11,329	0.01%
2020/09/22	4	80.65	1	81.60	80.80	3	11,511	0.03%
2020/09/21	4	82.33	1	82.70	82.10	3	11,596	0.03%
2020/09/18	1	81.90	25	82.01	82.30	-24	11,651	-0.21%
2020/09/17	11	81.45	10	81.57	81.30	1	11,768	0.01%
2020/09/16	14	81.34	0	0.00	80.90	14	11,997	0.12%
2020/09/15	0	0.00	2	81.40	81.30	-2	12,148	-0.02%
2020/09/14	10	81.45	10	80.72	80.60	0	12,192	0.00%
2020/09/11	0	0.00	4	79.10	79.20	-4	12,108	-0.03%
2020/09/10	8	77.78	3	79.03	77.60	5	12,109	0.04%
2020/09/09	2	77.40	7	78.54	79.10	-5	12,167	-0.04%
2020/09/08	31	77.83	13	78.15	77.60	18	12,117	0.15%
2020/09/07	21	80.47	132	80.27	79.10	-111	12,086	-0.92%	大賣/鉅額交易
2020/09/04	116	82.72	102	82.71	82.80	14	12,063	0.12%	大買/大賣/
2020/09/03	53	85.80	64	84.67	85.10	-11	12,021	-0.09%
2020/09/02	19	83.71	4	82.75	82.60	15	11,870	0.13%
2020/09/01	0	0.00	2	86.35	85.70	-2	12,056	-0.02%
2020/08/31	3	85.53	1	85.80	84.90	2	12,498	0.02%
2020/08/28	25	87.36	1	86.20	86.20	24	12,528	0.19%
2020/08/27	5	88.50	3	88.93	89.70	2	12,491	0.02%
2020/08/26	26	89.08	1	89.90	88.30	25	12,498	0.20%
2020/08/25	15	90.41	46	89.86	91.50	-31	12,417	-0.25%
2020/08/24	8	85.13	3	86.13	86.60	5	12,271	0.04%
2020/08/21	5	85.60	2	86.20	85.30	3	12,308	0.02%
2020/08/20	5	85.02	2	85.60	83.50	3	12,342	0.02%
2020/08/19	36	89.71	23	91.68	88.80	13	12,143	0.11%
2020/08/18	20	91.81	26	91.23	91.40	-6	11,859	-0.05%
2020/08/17	22	87.85	13	88.12	86.50	9	11,437	0.08%
2020/08/14	10	85.47	18	85.58	85.50	-8	11,215	-0.07%
2020/08/13	2	83.20	11	83.06	84.00	-9	11,144	-0.08%
2020/08/12	11	80.16	0	0.00	79.90	11	11,150	0.10%
2020/08/11	1	81.40	13	81.71	82.00	-12	11,431	-0.10%
2020/08/10	21	81.65	2	80.65	80.10	19	11,944	0.16%
2020/08/07	4	82.50	0	0.00	82.40	4	12,239	0.03%
2020/08/06	5	83.62	147	83.96	82.50	-142	12,885	-1.10%	大賣/鉅額交易
2020/08/05	160	85.46	2	84.40	85.50	158	13,069	1.21%	大買/鉅額交易
2020/08/03	0	0.00	1	81.60	82.50	-1	13,113	-0.01%
2020/07/31	11	84.02	10	84.95	84.00	1	13,029	0.01%
2020/07/30	0	0.00	8	86.25	86.50	-8	12,979	-0.06%
2020/07/29	16	84.37	17	85.01	83.60	-1	12,920	-0.01%
2020/07/28	0	0.00	3	84.97	84.40	-3	12,794	-0.02%
2020/07/27	20	84.30	21	84.10	84.70	-1	12,699	-0.01%
2020/07/24	66	81.63	70	83.54	82.40	-4	12,506	-0.03%
2020/07/23	6	79.23	20	78.17	78.70	-14	12,017	-0.12%
2020/07/22	4	74.35	39	75.38	75.30	-35	11,727	-0.30%
2020/07/21	30	74.05	3	75.90	74.40	27	11,633	0.23%
2020/07/20	14	72.41	13	73.30	73.90	1	11,496	0.01%
2020/07/17	0	0.00	33	73.50	73.20	-33	11,448	-0.29%
2020/07/16	0	0.00	16	71.69	72.10	-16	11,417	-0.14%
2020/07/15	25	72.01	1	72.50	72.00	24	11,392	0.21%
2020/07/14	4	73.43	17	73.24	73.70	-13	11,340	-0.11%
2020/07/13	31	72.70	37	74.36	72.10	-6	11,228	-0.05%
2020/07/10	2	72.20	21	72.13	72.00	-19	11,055	-0.17%
2020/07/09	1	70.70	20	70.80	70.80	-19	11,008	-0.17%
2020/07/08	8	70.58	1	72.50	71.40	7	10,907	0.06%
2020/07/07	25	70.92	2	70.50	70.50	23	10,759	0.21%
2020/07/06	11	70.84	5	71.32	71.70	6	10,716	0.06%
2020/07/03	15	69.88	17	70.26	70.30	-2	10,669	-0.02%
2020/07/02	5	68.08	4	68.33	69.30	1	10,545	0.01%
2020/07/01	7	68.04	4	68.48	68.10	3	10,512	0.03%
2020/06/30	0	0.00	4	65.68	65.50	-4	10,615	-0.04%
2020/06/29	0	0.00	4	64.60	66.00	-4	10,749	-0.04%
2020/06/24	37	66.00	0	0.00	65.40	37	10,793	0.34%
2020/06/23	8	66.35	12	66.36	66.90	-4	10,835	-0.04%
2020/06/22	4	65.75	3	65.43	65.10	1	10,675	0.01%
2020/06/19	6	63.32	101	63.62	63.00	-95	10,546	-0.90%	大賣/
2020/06/18	2	64.55	0	0.00	64.80	2	10,482	0.02%
2020/06/16	0	0.00	6	64.30	64.90	-6	10,415	-0.06%
2020/06/15	3	63.00	1	63.90	62.30	2	10,383	0.02%
2020/06/12	0	0.00	3	61.73	63.00	-3	10,376	-0.03%
2020/06/11	3	62.80	1	62.10	61.70	2	10,349	0.02%
2020/06/10	0	0.00	76	63.73	63.60	-76	10,243	-0.74%
2020/06/09	10	64.04	3	64.00	63.50	7	10,246	0.07%
2020/06/08	143	65.16	57	67.55	64.30	86	10,178	0.84%	大買/
2020/06/05	69	66.70	81	66.40	69.10	-12	9,742	-0.12%
2020/06/04	4	62.80	5	62.88	62.90	-1	9,343	-0.01%
2020/06/03	1	62.20	2	62.05	62.40	-1	9,305	-0.01%
2020/06/02	3	60.63	3	61.53	61.80	0	9,274	0.00%
2020/06/01	3	60.97	3	60.47	61.60	0	9,252	0.00%
2020/05/29	14	59.21	18	60.13	59.00	-4	9,246	-0.04%
2020/05/28	23	59.84	21	60.52	59.60	2	9,175	0.02%
2020/05/27	24	62.77	14	61.50	61.30	10	9,125	0.11%
2020/05/26	3	63.20	14	62.79	63.50	-11	9,047	-0.12%
2020/05/25	1	62.60	1	63.00	63.10	0	9,010	0.00%
2020/05/22	0	0.00	1	62.80	61.40	-1	8,966	-0.01%
2020/05/21	2	63.80	7	63.39	63.50	-5	8,986	-0.06%
2020/05/20	6	62.52	1	62.60	62.60	5	9,153	0.05%
2020/05/19	2	63.90	2	63.90	62.60	0	9,248	0.00%
2020/05/18	33	61.94	30	61.90	62.00	3	9,321	0.03%
2020/05/15	30	61.51	37	61.53	62.40	-7	9,073	-0.08%
2020/05/14	100	60.02	132	60.16	58.90	-32	8,670	-0.37%	大賣/
2020/05/13	21	58.45	83.3	59.12	59.50	-62.3	8,548	-0.73%
2020/05/12	11	54.25	17	54.79	55.80	-6	8,300	-0.07%
2020/05/11	175	53.01	180	53.39	53.10	-5	8,239	-0.06%	大買/大賣/
2020/05/08	2	51.60	7	52.07	52.00	-5	8,525	-0.06%
2020/05/07	12	50.72	2	50.70	51.20	10	8,832	0.11%
2020/05/06	17	50.35	12	50.34	50.30	5	8,852	0.06%
2020/05/05	7	51.29	2	51.50	51.10	5	8,853	0.06%
2020/05/04	11	51.58	5	51.60	51.20	6	8,888	0.07%
2020/04/30	22	51.71	8	51.88	52.00	14	8,884	0.16%
2020/04/29	1	51.50	1	51.80	51.80	0	8,872	0.00%
2020/04/28	10	51.86	11	52.09	52.20	-1	8,850	-0.01%
2020/04/27	8	52.66	5	52.72	52.90	3	8,901	0.03%
2020/04/24	2	52.30	2	51.90	52.10	0	8,996	0.00%
2020/04/23	2	52.00	2	52.30	52.40	0	9,098	0.00%
2020/04/22	2	51.20	2	51.60	51.70	0	9,145	0.00%
2020/04/21	5	52.10	0	0.00	52.10	5	9,078	0.06%
2020/04/20	6	54.27	16	53.81	54.50	-10	9,017	-0.11%
2020/04/17	9	54.39	54	54.26	53.20	-45	8,961	-0.50%
2020/04/16	5	53.96	4	53.60	54.00	1	8,864	0.01%
2020/04/15	10	52.88	9	53.29	54.00	1	8,778	0.01%
2020/04/14	15	52.55	16	52.24	53.00	-1	8,667	-0.01%
2020/04/13	15	50.92	2	50.95	50.50	13	8,559	0.15%
2020/04/10	40	50.70	0	0.00	50.90	40	8,574	0.47%
2020/04/09	2	50.95	1	50.50	50.50	1	8,580	0.01%
2020/04/08	3	51.00	0	0.00	51.20	3	8,555	0.04%
2020/04/07	1	52.00	0	0.00	51.70	1	8,548	0.01%
2020/04/06	9	52.42	10	52.03	52.40	-1	8,511	-0.01%
2020/04/01	41	52.21	57	52.49	52.50	-16	8,404	-0.19%
2020/03/31	18	49.80	17	49.04	51.00	1	8,180	0.01%
2020/03/30	12	47.05	11	46.95	46.85	1	7,938	0.01%
2020/03/27	28	47.26	39	46.73	46.85	-11	7,876	-0.14%
2020/03/26	15	44.21	23.1	43.80	44.20	-8.1	7,753	-0.10%
2020/03/24	1	39.40	5	39.69	39.65	-4	7,664	-0.05%
2020/03/23	4	38.80	2	38.80	38.25	2	7,848	0.03%
2020/03/20	18	40.60	15	40.63	40.50	3	7,849	0.04%
2020/03/19	16	37.46	1	38.25	38.15	15	7,824	0.19%
2020/03/18	4	41.85	4	42.81	40.00	0	7,764	0.00%
2020/03/17	0	0.00	2	43.90	42.60	-2	7,660	-0.03%
2020/03/16	2	45.00	2	45.25	43.75	0	7,611	0.00%
2020/03/13	3	43.57	5	43.55	45.00	-2	7,560	-0.03%
2020/03/12	16	47.94	15.9	48.18	47.55	0.1	7,448	0.00%
2020/03/10	7	49.69	10	49.07	49.60	-3	7,263	-0.04%
2020/03/09	4	50.68	2	50.25	50.10	2	7,117	0.03%
2020/03/06	4	52.33	5	52.70	52.60	-1	7,020	-0.01%
2020/03/05	11	52.39	0	0.00	52.60	11	6,992	0.16%
2020/03/04	3	51.33	0	0.00	51.90	3	6,967	0.04%
2020/03/03	5	53.30	5	52.60	52.60	0	6,897	0.00%
2020/03/02	7	51.30	14	51.31	52.20	-7	6,841	-0.10%
2020/02/27	8	53.14	2	53.15	52.10	6	6,759	0.09%
2020/02/26	6	53.97	7	53.71	53.90	-1	6,686	-0.01%
2020/02/25	3	54.57	4	54.65	54.40	-1	6,672	-0.01%
2020/02/24	3	55.07	4	54.93	55.30	-1	6,702	-0.01%
2020/02/21	26	55.36	16	55.39	54.90	10	6,633	0.15%
2020/02/20	11	57.31	7	57.49	58.00	4	6,321	0.06%
2020/02/19	88	59.69	77	58.63	57.70	11	6,154	0.18%
2020/02/18	9	58.73	55	58.44	58.30	-46	6,006	-0.77%
2020/02/17	1	58.90	1	59.00	58.70	0	5,922	0.00%
2020/02/14	21	58.72	104	58.70	58.90	-83	5,789	-1.43%	大賣/
2020/02/13	34	57.97	43	58.22	59.00	-9	5,527	-0.16%
2020/02/12	39	56.11	51	56.15	56.00	-12	5,085	-0.24%
2020/02/11	55	55.20	35	55.43	55.80	20	4,882	0.41%
2020/02/10	56	54.06	27	54.07	54.30	29	4,523	0.64%
2020/02/07	0	0.00	2	52.30	51.90	-2	4,220	-0.05%
2020/02/06	1	52.20	1	52.20	52.20	0	4,323	0.00%
2020/02/05	0	0.00	18	51.34	51.40	-18	4,346	-0.41%
2020/02/03	16	50.04	18	50.29	51.10	-2	4,300	-0.05%
2020/01/30	1	49.85	1	50.40	50.80	0	4,358	0.00%
2020/01/20	0	0.00	7	52.41	52.20	-7	4,395	-0.16%
2020/01/17	4	51.70	2	51.90	51.90	2	4,311	0.05%
2020/01/16	6	51.35	1	51.40	51.20	5	4,218	0.12%
2020/01/15	0	0.00	1	50.80	50.40	-1	4,204	-0.02%
2020/01/10	213	50.50	214	50.50	50.40	-1	4,370	-0.02%	大買/大賣/
2020/01/09	4	50.10	0	0.00	50.20	4	4,397	0.09%
2020/01/08	0	0.00	4	50.35	50.30	-4	4,419	-0.09%
2020/01/07	5	49.69	3	49.83	49.60	2	4,413	0.05%
2020/01/06	1	49.90	2	49.50	50.00	-1	4,421	-0.02%
2020/01/03	10	50.29	3	50.30	50.20	7	4,428	0.16%
2020/01/02	9	50.19	1	50.30	50.00	8	4,433	0.18%
2019/12/31	5	49.79	0	0.00	49.70	5	4,409	0.11%
2019/12/30	3	50.43	0	0.00	50.10	3	4,382	0.07%
2019/12/27	5	50.60	0	0.00	50.50	5	4,349	0.11%
2019/12/26	3	50.70	2	50.90	50.70	1	4,383	0.02%
2019/12/24	0	0.00	2	50.90	50.80	-2	4,499	-0.04%
2019/12/23	1	51.30	0	0.00	50.90	1	4,519	0.02%
2019/12/20	1	52.40	5	52.30	52.00	-4	4,684	-0.09%
2019/12/19	5	52.74	1	52.90	52.40	4	4,869	0.08%
2019/12/18	16	52.58	14	52.72	52.70	2	4,889	0.04%
2019/12/16	0	0.00	7	51.34	51.20	-7	4,757	-0.15%
2019/12/13	0	0.00	2	51.35	51.10	-2	4,738	-0.04%
2019/12/12	0	0.00	2	51.30	50.80	-2	4,715	-0.04%
2019/12/10	0	0.00	7	50.60	50.90	-7	4,764	-0.15%
2019/12/05	1	50.60	0	0.00	50.50	1	5,072	0.02%
2019/12/04	1	50.40	0	0.00	50.40	1	5,144	0.02%
2019/12/02	3	50.33	1	50.30	50.70	2	5,346	0.04%
2019/11/29	0	0.00	1	50.50	50.30	-1	5,368	-0.02%
2019/11/28	0	0.00	2	50.90	50.80	-2	5,511	-0.04%
2019/11/25	1	51.60	2	51.45	51.40	-1	5,592	-0.02%
2019/11/22	3	52.00	2	52.20	52.00	1	5,657	0.02%
2019/11/21	2	51.70	3	51.70	51.80	-1	5,816	-0.02%
2019/11/19	9	50.79	0	0.00	50.80	9	5,872	0.15%
2019/11/18	1	49.85	9	50.22	50.40	-8	6,032	-0.13%
2019/11/15	12	49.34	0	0.00	49.05	12	6,428	0.19%
2019/11/14	1	49.60	0	0.00	49.40	1	6,653	0.02%
2019/11/13	7	50.11	0	0.00	49.95	7	6,828	0.10%
2019/11/11	0	0.00	1	51.40	51.30	-1	7,085	-0.01%
2019/11/08	2	51.20	0	0.00	51.20	2	7,213	0.03%
2019/11/07	0	0.00	4	51.58	51.10	-4	7,432	-0.05%
2019/11/06	18	51.88	0	0.00	51.90	18	7,483	0.24%
2019/11/05	53	52.61	68	52.80	52.60	-15	7,449	-0.20%
2019/11/04	0	0.00	1	52.20	52.30	-1	7,357	-0.01%
2019/11/01	4	50.85	4	50.80	51.20	0	7,285	0.00%
2019/10/30	6	51.38	2	52.00	50.70	4	7,389	0.05%
2019/10/29	3	51.93	5	51.80	51.50	-2	7,347	-0.03%
2019/10/28	0	0.00	7	51.67	51.50	-7	7,324	-0.10%
2019/10/25	1	49.95	4	50.28	50.50	-3	7,221	-0.04%
2019/10/24	1	49.95	7	50.04	50.20	-6	7,216	-0.08%
2019/10/23	2	49.85	1	50.30	49.80	1	7,276	0.01%
2019/10/22	6	49.73	10	49.50	50.00	-4	7,270	-0.06%
2019/10/21	2	49.43	2	49.65	49.30	0	7,251	0.00%
2019/10/18	1	49.00	0	0.00	49.00	1	7,237	0.01%
2019/10/17	10	48.70	10	48.93	49.30	0	7,309	0.00%
2019/10/16	4	49.31	1	50.20	49.20	3	7,294	0.04%
2019/10/15	3	49.53	1	49.40	49.35	2	7,321	0.03%
2019/10/14	0	0.00	2	49.98	49.75	-2	7,402	-0.03%
2019/10/08	2	49.75	2	49.75	49.70	0	7,693	0.00%
2019/10/07	1	50.10	1	50.40	50.20	0	7,754	0.00%
2019/10/04	2	50.60	2	51.00	50.20	0	7,807	0.00%
2019/10/03	0	0.00	2	49.90	50.20	-2	7,897	-0.03%
2019/10/02	3	50.23	0	0.00	50.10	3	7,934	0.04%
2019/10/01	6	49.15	4	49.24	49.45	2	7,976	0.03%
2019/09/27	9	50.03	8	50.62	49.65	1	8,032	0.01%
2019/09/26	9	51.30	1	51.40	51.10	8	8,010	0.10%
2019/09/25	71	52.01	62	53.53	51.80	9	8,066	0.11%
2019/09/24	2	53.80	3	53.77	53.90	-1	7,979	-0.01%
2019/09/23	1	52.10	6	52.07	52.30	-5	7,952	-0.06%
2019/09/20	3	51.27	4	51.48	51.10	-1	8,281	-0.01%
2019/09/19	6	50.95	1	51.50	50.90	5	8,405	0.06%
2019/09/18	13	51.08	1	51.00	51.10	12	8,555	0.14%
2019/09/17	5	51.20	1	51.30	51.20	4	8,635	0.05%
2019/09/16	3	51.63	1	51.40	51.70	2	8,714	0.02%
2019/09/11	18	52.76	5	52.84	52.30	13	8,823	0.15%
2019/09/10	3	52.63	3	53.13	53.30	0	8,828	0.00%
2019/09/09	34	53.32	41	53.37	53.30	-7	8,780	-0.08%
2019/09/06	21	52.42	19	52.42	52.40	2	8,627	0.02%
2019/09/05	19	51.88	9	51.90	52.40	10	8,571	0.12%
2019/09/04	3	51.23	3	50.73	50.70	0	8,444	0.00%
2019/09/03	1	51.00	0	0.00	51.30	1	8,423	0.01%
2019/09/02	7	51.37	1	51.40	51.40	6	8,407	0.07%
2019/08/30	3	52.77	2	52.50	52.80	1	8,226	0.01%
2019/08/29	0	0.00	1	53.20	52.60	-1	8,179	-0.01%
2019/08/28	2	52.70	7.2	52.66	53.00	-5.2	8,140	-0.06%
2019/08/27	33	52.57	38	53.12	52.20	-5	8,115	-0.06%
2019/08/26	33	53.54	52	53.55	52.70	-19	8,061	-0.24%
2019/08/23	17	53.22	6	53.20	53.00	11	7,872	0.14%
2019/08/22	7	53.20	11	52.99	53.30	-4	7,829	-0.05%
2019/08/21	73	52.92	76	53.46	53.10	-3	7,731	-0.04%
2019/08/20	26	52.10	22	52.36	52.80	4	7,524	0.05%
2019/08/19	10	50.32	13	50.69	50.80	-3	7,070	-0.04%
2019/08/16	3	48.00	9	48.23	49.60	-6	6,718	-0.09%
2019/08/15	6	46.73	0.6	46.75	46.30	5.4	6,506	0.08%
2019/08/14	5	49.09	7	49.41	48.20	-2	6,395	-0.03%
2019/08/13	5	49.40	11	49.58	49.40	-6	6,243	-0.10%
2019/08/12	13	48.88	10	48.78	49.45	3	6,127	0.05%
2019/08/08	8	46.88	7	47.08	46.80	1	5,960	0.02%
2019/08/07	12	46.26	6	45.95	46.20	6	5,917	0.10%
2019/08/06	1	45.00	1	46.35	46.50	0	5,914	0.00%
2019/08/05	0	0.00	3	45.43	45.60	-3	5,859	-0.05%
2019/08/02	5	45.56	1	45.30	45.20	4	5,864	0.07%
2019/08/01	3	45.90	0	0.00	45.55	3	5,812	0.05%
2019/07/31	3	46.77	0	0.00	46.80	3	5,744	0.05%
2019/07/30	2	47.25	1	47.40	47.30	1	5,716	0.02%
2019/07/29	3	48.32	3	48.48	48.30	0	5,732	0.00%
2019/07/26	1	48.60	1	48.65	48.70	0	5,685	0.00%
2019/07/25	2	48.83	2	49.53	48.75	0	5,664	0.00%
2019/07/24	1	48.70	1	49.30	48.90	0	5,604	0.00%
2019/07/23	3	49.02	1	49.10	49.00	2	5,588	0.04%
2019/07/22	5	48.20	3	48.42	48.35	2	5,537	0.04%
2019/07/19	10	48.20	5	48.30	48.20	5	5,577	0.09%
2019/07/18	5	48.20	1	48.00	48.05	4	5,493	0.07%
2019/07/17	10	48.77	7	48.70	48.90	3	5,448	0.06%
2019/07/16	8	49.47	6	50.30	48.80	2	5,380	0.04%
2019/07/15	4	50.09	10	50.20	49.90	-6	5,272	-0.11%
2019/07/11	2	53.05	4	52.90	52.80	-2	5,063	-0.04%
2019/07/10	3	52.77	1	52.90	52.50	2	5,002	0.04%
2019/07/09	54	53.71	3	52.67	52.30	51	4,972	1.03%
2019/07/08	2	54.90	1	54.90	54.80	1	4,894	0.02%
2019/07/05	4	55.05	462	54.37	54.70	-458	4,867	-9.41%	大賣/鉅額交易
2019/07/04	1	54.80	3	55.73	54.60	-2	4,792	-0.04%
2019/07/03	0	0.00	2	54.40	54.40	-2	4,751	-0.04%
2019/07/02	0	0.00	5	53.46	54.20	-5	4,750	-0.11%
2019/07/01	1	53.70	1	53.60	53.80	0	4,823	0.00%
2019/06/28	9	52.00	11	52.55	53.20	-2	4,739	-0.04%
2019/06/27	16	52.58	57	52.71	53.40	-41	4,581	-0.89%
2019/06/26	2	49.08	19	49.24	50.00	-17	4,170	-0.41%
2019/06/25	6	47.29	4	47.76	47.75	2	3,984	0.05%
2019/06/24	1	46.25	1	47.15	46.90	0	3,885	0.00%
2019/06/21	5	46.92	4	47.00	46.40	1	3,819	0.03%
2019/06/20	15	47.55	4	47.81	47.50	11	3,768	0.29%
2019/06/19	2	47.73	24	48.36	48.50	-22	3,870	-0.57%
2019/06/18	1	47.25	3	46.83	47.05	-2	4,005	-0.05%
2019/06/17	0	0.00	2	45.45	44.80	-2	3,948	-0.05%
2019/06/14	12	45.02	3	45.13	45.25	9	4,037	0.22%
2019/06/13	18	44.90	0	0.00	44.55	18	4,114	0.44%
2019/06/12	2	44.45	1	44.50	44.45	1	4,140	0.02%
2019/06/11	2	44.68	0	0.00	44.45	2	4,158	0.05%
2019/06/10	3	45.47	1	45.45	45.20	2	4,144	0.05%
2019/06/06	1	45.15	1.8	44.97	44.95	-0.8	4,156	-0.02%
2019/06/05	0	0.00	1	44.95	44.85	-1	4,237	-0.02%
2019/06/04	1	45.00	0	0.00	44.90	1	4,282	0.02%
2019/06/03	5	45.12	2	45.15	44.90	3	4,364	0.07%
2019/05/31	3	45.28	2	45.50	45.75	1	4,431	0.02%
2019/05/30	1	44.60	1	44.70	44.60	0	4,523	0.00%
2019/05/29	3	44.88	2	44.20	44.40	1	4,598	0.02%
2019/05/28	3	45.82	2	46.10	45.35	1	4,723	0.02%
2019/05/27	0	0.00	2	45.38	45.35	-2	5,070	-0.04%
2019/05/22	2	44.90	0	0.00	44.90	2	5,607	0.04%
2019/05/21	40	44.75	40	45.00	45.00	0	5,911	0.00%
2019/05/17	0	0.00	11	45.44	44.90	-11	6,113	-0.18%
2019/05/16	3	45.43	1	45.10	44.95	2	6,412	0.03%
2019/05/15	3	47.80	0	0.00	46.80	3	6,446	0.05%
2019/05/14	0	0.00	1	46.50	47.90	-1	6,556	-0.02%
2019/05/13	12	46.77	3	47.10	46.50	9	6,653	0.14%
2019/05/10	6	47.10	0	0.00	46.35	6	6,686	0.09%
2019/05/07	6	48.62	6	48.45	49.00	0	6,734	0.00%
2019/05/06	7	48.19	1	48.20	48.05	6	6,786	0.09%
2019/05/02	2	50.05	5	49.95	50.10	-3	6,924	-0.04%
2019/04/30	6	49.42	4	49.70	49.65	2	6,962	0.03%
2019/04/29	5	49.74	4	49.45	49.60	1	6,982	0.01%
2019/04/26	1	50.80	0	0.00	50.80	1	6,989	0.01%
2019/04/25	5	51.70	0	0.00	51.30	5	7,103	0.07%
2019/04/24	1	51.90	1	52.80	52.80	0	7,086	0.00%
2019/04/22	2	51.45	0	0.00	51.10	2	7,156	0.03%
2019/04/19	0	0.00	1	51.80	51.50	-1	7,234	-0.01%
2019/04/17	0	0.00	10	52.78	52.40	-10	7,451	-0.13%
2019/04/16	0	0.00	2	51.30	51.90	-2	7,450	-0.03%
2019/04/15	1	50.30	2	50.60	50.50	-1	7,540	-0.01%
2019/04/12	2	50.50	0	0.00	49.90	2	7,649	0.03%
2019/04/11	1	50.90	0	0.00	50.80	1	7,721	0.01%
2019/04/10	1	51.00	0	0.00	51.00	1	7,800	0.01%
2019/04/09	0	0.00	3	52.37	52.30	-3	7,968	-0.04%
2019/04/08	6	51.90	1	51.80	51.40	5	8,215	0.06%
2019/04/03	15	51.69	19	51.70	51.20	-4	8,665	-0.05%
2019/04/02	1	49.00	22	49.10	49.80	-21	9,014	-0.23%
2019/04/01	0	0.00	50	49.65	49.30	-50	9,380	-0.53%
2019/03/28	0	0.00	4	48.50	49.05	-4	9,726	-0.04%
2019/03/27	0	0.00	15	48.50	49.00	-15	9,779	-0.15%
2019/03/25	2	49.13	1	49.10	49.15	1	9,760	0.01%
2019/03/22	3	50.37	3	50.47	50.50	0	9,734	0.00%
2019/03/21	18	50.41	15	49.86	50.50	3	9,659	0.03%
2019/03/20	7	48.16	6	48.15	48.00	1	9,503	0.01%
2019/03/19	7	47.96	0	0.00	48.00	7	9,530	0.07%
2019/03/18	7	47.08	10	47.13	47.40	-3	9,614	-0.03%
2019/03/15	1	45.65	5	46.20	45.65	-4	9,592	-0.04%
2019/03/14	12	45.95	3	46.30	45.95	9	9,587	0.09%
2019/03/12	3	46.63	0	0.00	46.65	3	9,668	0.03%
2019/03/11	3	45.63	6	46.45	46.65	-3	9,782	-0.03%
2019/03/08	11	46.07	10	46.45	46.35	1	9,850	0.01%
2019/03/07	2	46.60	0	0.00	46.70	2	9,953	0.02%
2019/03/06	0	0.00	4	48.45	47.75	-4	10,031	-0.04%
2019/03/05	4	48.03	2	48.90	47.75	2	10,119	0.02%
2019/03/04	3	48.53	0	0.00	48.90	3	10,064	0.03%
2019/02/27	11	47.97	28	48.34	47.90	-17	10,060	-0.17%
2019/02/26	6	47.87	29	47.87	47.70	-23	9,914	-0.23%
2019/02/25	0	0.00	17	45.98	46.10	-17	9,622	-0.18%
2019/02/22	12	45.58	2	45.90	45.60	10	9,614	0.10%
2019/02/21	27	46.22	2	46.48	45.50	25	9,562	0.26%
2019/02/20	12	45.20	3	45.55	46.00	9	9,284	0.10%
2019/02/19	5	44.70	5	44.75	44.80	0	9,157	0.00%
2019/02/15	10	43.81	22	43.91	44.00	-12	9,092	-0.13%
2019/02/14	5	42.79	9	42.86	42.95	-4	8,790	-0.05%
2019/02/13	4	42.03	8	42.39	42.90	-4	8,705	-0.05%
2019/02/12	2	41.93	6	41.72	41.70	-4	8,571	-0.05%
2019/02/11	1	40.45	2	40.63	40.75	-1	8,450	-0.01%
2019/01/30	1	40.20	1	40.25	40.15	0	8,432	0.00%
2019/01/29	1	40.05	1	40.00	40.25	0	8,408	0.00%
2019/01/28	1	40.20	3	40.30	40.30	-2	8,391	-0.02%
2019/01/25	2	40.15	1	40.25	40.00	1	8,403	0.01%
2019/01/24	5	40.40	0	0.00	39.95	5	8,410	0.06%
2019/01/18	2	39.95	23	40.12	39.80	-21	8,403	-0.25%
2019/01/17	2	40.50	1	39.85	39.85	1	8,447	0.01%
2019/01/16	0	0.00	4	39.93	39.70	-4	8,393	-0.05%
2019/01/15	6	39.53	1	39.80	39.80	5	8,382	0.06%
2019/01/14	4.4	38.99	1	39.10	38.90	3.4	8,399	0.04%
2019/01/11	8	39.84	4	40.28	39.50	4	8,398	0.05%
2019/01/10	4	39.75	4	39.85	40.15	0	8,360	0.00%
2019/01/09	7	40.59	1	40.05	39.80	6	8,352	0.07%
2019/01/08	1	41.45	16	41.22	40.85	-15	8,174	-0.18%
2019/01/07	13	40.69	3	40.32	41.15	10	8,064	0.12%
2019/01/04	7	38.51	3	38.90	39.20	4	7,973	0.05%
2019/01/03	1	39.70	1	38.65	38.65	0	7,928	0.00%
2019/01/02	5	39.81	3	39.92	39.40	2	7,860	0.03%
2018/12/28	13	40.19	2	40.18	40.20	11	7,801	0.14%
2018/12/27	2	41.40	3.7	42.09	40.45	-1.7	7,688	-0.02%
2018/12/26	153	43.61	265	41.47	41.30	-112	7,361	-1.52%	大買/大賣/鉅額交易
2018/12/25	721	43.28	730	43.98	44.90	-9	6,817	-0.13%	大買/大賣/
2018/12/24	381	42.14	254	42.55	43.55	127	6,266	2.03%	大買/大賣/鉅額交易
2018/12/22	182	39.99	187	39.96	39.70	-5	5,869	-0.09%	大買/大賣/
2018/12/21	2	39.60	3	39.72	38.75	-1	5,801	-0.02%
2018/12/20	1	37.80	0	0.00	37.55	1	5,515	0.02%
2018/12/19	0	0.00	2	38.28	38.10	-2	5,469	-0.04%
2018/12/18	1	38.00	31	38.30	37.85	-30	5,439	-0.55%
2018/12/17	30	37.83	1	37.85	37.75	29	5,397	0.54%
2018/12/14	7	37.95	0	0.00	38.15	7	5,426	0.13%
2018/12/13	2	38.98	1	39.70	38.70	1	5,354	0.02%
2018/12/12	1	39.15	0	0.00	39.05	1	5,307	0.02%
2018/12/11	4	39.39	0	0.00	39.00	4	5,259	0.08%
2018/12/10	1	40.60	2	40.38	40.80	-1	5,168	-0.02%
2018/12/06	20	40.73	0	0.00	39.20	20	5,147	0.39%
2018/12/05	10	40.78	3	41.20	40.95	7	5,118	0.14%
2018/12/04	0	0.00	2	41.80	41.70	-2	5,152	-0.04%
2018/12/03	7	40.28	40	40.64	41.10	-33	5,077	-0.65%
2018/11/30	10	39.07	2	39.20	38.85	8	4,964	0.16%
2018/11/29	37	39.64	0	0.00	38.60	37	4,884	0.76%
2018/11/28	0	0.00	5	38.33	39.40	-5	4,733	-0.11%
2018/11/27	2	37.30	0	0.00	37.15	2	4,594	0.04%
2018/11/26	23	37.65	17	37.72	37.90	6	4,559	0.13%
2018/11/22	0	0.00	3	38.30	38.00	-3	4,684	-0.06%
2018/11/21	7	36.83	6	37.05	37.05	1	4,700	0.02%
2018/11/20	8	38.15	4	38.25	38.25	4	4,633	0.09%
2018/11/16	10	37.11	11	37.61	38.50	-1	4,576	-0.02%
2018/11/15	54.1	38.05	6	39.38	38.30	48.1	4,481	1.07%
2018/11/14	6	41.15	32	40.75	40.20	-26	4,495	-0.58%
2018/11/13	13	39.97	1	39.95	40.40	12	4,610	0.26%
2018/11/12	8	41.75	5	42.07	41.45	3	4,841	0.06%
2018/11/09	1	41.55	1	41.10	41.55	0	4,917	0.00%
2018/11/08	5	42.00	1	42.85	41.30	4	5,188	0.08%
2018/11/07	17	41.87	18	41.62	42.00	-1	5,234	-0.02%
2018/11/06	2	41.63	1	41.00	41.05	1	5,294	0.02%
2018/11/05	3	41.42	3	41.33	41.50	0	5,310	0.00%
2018/11/01	14	42.06	49	42.24	42.50	-35	5,348	-0.65%
2018/10/31	2.1	40.31	7	39.74	40.45	-4.9	5,354	-0.09%
2018/10/30	28	38.62	0	0.00	39.00	28	5,361	0.52%
2018/10/29	1	39.40	4	39.93	39.90	-3	5,366	-0.06%
2018/10/26	2	39.93	5	39.93	40.20	-3	5,447	-0.06%
2018/10/25	2	36.55	9	38.89	39.00	-7	5,461	-0.13%
2018/10/24	10	38.34	3	38.63	38.45	7	5,452	0.13%
2018/10/23	2	39.68	0	0.00	39.10	2	5,492	0.04%
2018/10/19	16	39.44	16	39.76	40.20	0	5,771	0.00%
2018/10/18	1	40.65	3	41.32	40.65	-2	6,136	-0.03%
2018/10/17	3	40.85	0	0.00	40.65	3	6,369	0.05%
2018/10/16	1	42.20	0.3	42.20	41.70	0.7	6,429	0.01%
2018/10/12	0	0.00	1	42.10	42.50	-1	6,653	-0.02%
2018/10/11	22	41.99	4	41.95	41.70	18	6,817	0.26%
2018/10/09	7	46.66	22	47.24	46.30	-15	6,766	-0.22%
2018/10/08	2	46.80	3	46.72	47.60	-1	6,735	-0.01%
2018/10/05	1	46.50	0	0.00	46.15	1	6,728	0.01%
2018/10/04	50	48.04	0	0.00	47.95	50	6,706	0.75%
2018/10/02	30	49.30	0	0.00	48.80	30	6,824	0.44%
2018/10/01	1	48.55	2	49.00	49.20	-1	6,911	-0.01%
2018/09/28	0	0.00	1	47.90	48.20	-1	6,966	-0.01%
2018/09/27	1	48.05	0	0.00	48.00	1	7,092	0.01%
2018/09/26	2	48.60	0	0.00	48.20	2	7,165	0.03%
2018/09/25	10	48.19	8	48.05	49.00	2	7,155	0.03%
2018/09/21	5	48.50	5	48.39	48.60	0	7,166	0.00%
2018/09/20	14	48.72	12	48.73	48.60	2	7,211	0.03%
2018/09/18	5	50.02	1	50.60	50.00	4	7,229	0.06%
2018/09/17	1	51.40	0	0.00	51.60	1	7,234	0.01%
2018/09/14	3	50.37	8	50.37	51.90	-5	7,293	-0.07%
2018/09/13	11	49.02	11	48.70	48.60	0	7,376	0.00%
2018/09/12	2	49.68	1	50.10	49.20	1	7,430	0.01%
2018/09/11	1	49.80	3	50.20	50.10	-2	7,486	-0.03%
2018/09/10	12	48.96	4	49.15	48.95	8	7,595	0.11%
2018/09/07	3	50.23	18	49.81	49.70	-15	7,645	-0.20%
2018/09/06	10	51.90	0	0.00	51.70	10	7,630	0.13%
2018/09/05	9	52.77	0	0.00	52.30	9	7,654	0.12%
2018/09/03	17	52.06	2	52.95	52.00	15	7,880	0.19%
2018/08/31	3	52.03	4	52.20	52.40	-1	7,971	-0.01%
2018/08/30	3	52.57	0	0.00	51.30	3	8,074	0.04%
2018/08/29	41	53.68	11	54.05	53.00	30	8,043	0.37%
2018/08/28	14	54.09	7	54.40	53.70	7	8,093	0.09%
2018/08/27	1	52.40	4	52.55	52.80	-3	8,079	-0.04%
2018/08/23	0	0.00	2	51.60	51.90	-2	8,243	-0.02%
2018/08/22	3	51.30	0	0.00	51.30	3	8,319	0.04%
2018/08/21	5	51.88	20	51.95	52.00	-15	8,311	-0.18%
2018/08/20	3	49.25	0	0.00	49.00	3	8,274	0.04%
2018/08/17	5	50.94	0	0.00	50.30	5	8,296	0.06%
2018/08/16	6	53.25	3	53.07	53.20	3	8,213	0.04%
2018/08/15	27	54.69	24	55.20	54.40	3	8,285	0.04%
2018/08/14	13	56.24	2	56.30	56.40	11	8,167	0.13%
2018/08/13	2.2	56.49	5	56.54	54.80	-2.8	8,390	-0.03%
2018/08/10	30	57.60	1	57.60	57.20	29	8,745	0.33%
2018/08/09	42	57.34	0	0.00	57.10	42	9,040	0.46%
2018/08/08	2	57.55	1	58.80	57.40	1	9,330	0.01%
2018/08/07	14	57.46	9	57.53	57.60	5	9,430	0.05%
2018/08/06	63	58.33	1	58.30	58.20	62	9,564	0.65%
2018/08/03	1	59.30	1	59.90	58.90	0	9,636	0.00%
2018/08/02	4	59.53	0	0.00	58.80	4	9,871	0.04%
2018/08/01	5	61.86	2	62.55	61.40	3	9,899	0.03%
2018/07/31	1	61.50	2	60.85	61.40	-1	9,873	-0.01%
2018/07/30	5	60.38	3	61.13	60.30	2	9,961	0.02%
2018/07/27	33	62.99	1	63.00	62.70	32	9,989	0.32%
2018/07/26	8	64.48	6	64.35	63.40	2	9,945	0.02%
2018/07/25	39	65.66	38	65.78	66.30	1	9,752	0.01%
2018/07/24	24	59.55	29	61.20	62.40	-5	9,346	-0.05%
2018/07/23	1	57.80	1	58.70	57.70	0	9,108	0.00%
2018/07/20	7	59.70	0	0.00	58.00	7	9,078	0.08%
2018/07/19	59	61.34	112	61.97	61.10	-53	8,995	-0.59%	大賣/
2018/07/18	74	62.86	6	62.38	62.80	68	8,980	0.76%
2018/07/17	2	59.10	0	0.00	59.50	2	8,875	0.02%
2018/07/16	0	0.00	1	60.20	59.60	-1	8,989	-0.01%
2018/07/13	2	58.95	3	59.10	59.20	-1	9,048	-0.01%
2018/07/12	2	59.15	1	59.30	58.20	1	9,086	0.01%
2018/07/11	1	62.80	1.7	63.12	62.60	-0.7	9,133	-0.01%
2018/07/10	1	62.50	8	62.91	62.70	-7	9,174	-0.08%
2018/07/09	4	62.13	2	61.75	61.60	2	9,201	0.02%
2018/07/06	0	0.00	4	65.10	64.20	-4	9,259	-0.04%
2018/07/05	104	65.23	0	0.00	63.70	104	9,486	1.10%	大買/鉅額交易
2018/07/04	1	67.80	8	66.93	67.70	-7	9,449	-0.07%
2018/07/03	56	65.75	5	66.14	65.00	51	9,552	0.53%
2018/07/02	38	66.95	6	67.53	66.30	32	9,586	0.33%
2018/06/29	32	67.16	10	66.84	67.40	22	9,666	0.23%
2018/06/28	12	66.83	56	66.14	65.30	-44	9,593	-0.46%
2018/06/26	0	0.00	1	67.10	68.00	-1	9,593	-0.01%
2018/06/25	20	67.20	2	67.95	67.90	18	9,618	0.19%
2018/06/22	8	68.41	0	0.00	67.50	8	9,587	0.08%
2018/06/21	5	72.04	0	0.00	71.60	5	9,489	0.05%
2018/06/20	9	73.89	1	73.80	73.60	8	9,533	0.08%
2018/06/19	4	74.80	16	75.99	76.50	-12	9,505	-0.13%
2018/06/15	0	0.00	2	74.90	73.90	-2	9,390	-0.02%
2018/06/14	5	76.24	0	0.00	75.10	5	9,317	0.05%
2018/06/12	0	0.00	1	76.50	77.20	-1	9,510	-0.01%
2018/06/11	12	77.68	12	77.08	77.50	0	9,498	0.00%
2018/06/08	13	75.48	3	75.53	74.50	10	9,390	0.11%
2018/06/07	5	74.40	0	0.00	74.30	5	9,394	0.05%
2018/06/06	1	76.30	3	77.30	76.40	-2	9,451	-0.02%
2018/06/05	12	76.98	10	79.36	76.20	2	9,464	0.02%
2018/06/04	4	79.83	2	81.30	78.80	2	9,714	0.02%
2018/06/01	2	79.95	11	80.63	79.90	-9	9,873	-0.09%
2018/05/31	9	81.09	6	81.40	79.10	3	9,878	0.03%
2018/05/30	2	79.00	2	78.95	78.60	0	9,870	0.00%
2018/05/29	4	81.45	0	0.00	80.80	4	9,810	0.04%
2018/05/28	3	81.97	3	82.93	82.20	0	9,801	0.00%
2018/05/25	19	86.19	4	83.80	83.50	15	9,755	0.15%
2018/05/24	6	87.90	0	0.00	86.40	6	9,690	0.06%
2018/05/23	13	88.05	1	88.60	87.50	12	9,635	0.12%
2018/05/22	8	85.60	14	87.63	88.80	-6	9,591	-0.06%
2018/05/21	17	86.96	13	87.99	86.30	4	9,635	0.04%
2018/05/18	17	82.48	11	83.25	85.20	6	9,483	0.06%
2018/05/17	0	0.00	16	78.76	80.60	-16	9,237	-0.17%
2018/05/16	5	78.80	6	81.60	75.60	-1	9,016	-0.01%
2018/05/15	12	78.76	1	77.70	79.10	11	8,824	0.12%
2018/05/14	21	77.73	4	76.50	77.50	17	8,869	0.19%
2018/05/11	4	74.88	1	74.50	75.90	3	8,772	0.03%
2018/05/10	1	76.00	12	74.37	76.00	-11	8,738	-0.13%
2018/05/09	3	70.77	3	71.73	71.90	0	8,561	0.00%
2018/05/08	1	70.30	1	69.60	69.60	0	8,500	0.00%
2018/05/07	5	71.56	5	71.64	71.60	0	8,561	0.00%
2018/05/04	0	0.00	2	67.45	69.30	-2	8,656	-0.02%
2018/05/03	1	64.60	5	66.88	66.30	-4	8,631	-0.05%
2018/04/27	20	63.90	0	0.00	63.90	20	9,098	0.22%
2018/04/26	10	63.50	10	64.05	63.50	0	9,209	0.00%
2018/04/25	4	64.55	23	64.48	64.50	-19	9,162	-0.21%
2018/04/24	1	65.90	0	0.00	65.90	1	9,217	0.01%
2018/04/23	2	64.60	3	65.60	65.40	-1	9,242	-0.01%
2018/04/20	7	65.27	0	0.00	64.50	7	9,316	0.08%
2018/04/19	31	67.10	37	67.78	67.10	-6	9,236	-0.06%
2018/04/18	62	66.69	68	66.99	67.00	-6	9,337	-0.06%
2018/04/16	3	66.93	1	67.20	66.70	2	9,561	0.02%
2018/04/13	6	70.13	2	70.75	69.50	4	9,646	0.04%
2018/04/12	8	71.03	10	72.38	71.20	-2	9,783	-0.02%
2018/04/11	75	71.81	82	71.85	73.20	-7	9,756	-0.07%
2018/04/10	4	68.70	0	0.00	67.80	4	9,676	0.04%
2018/04/09	10	71.13	6	72.82	70.00	4	9,651	0.04%
2018/04/03	0	0.00	1	69.00	68.50	-1	9,496	-0.01%
2018/04/02	2	67.90	2	69.90	67.70	0	9,481	0.00%
2018/03/30	0	0.00	1	66.50	66.10	-1	9,371	-0.01%
2018/03/29	0	0.00	1	67.70	67.90	-1	9,346	-0.01%
2018/03/28	10	67.00	21	67.65	66.80	-11	9,330	-0.12%
2018/03/27	11	68.51	1	68.30	67.60	10	9,274	0.11%
2018/03/26	1	67.30	2	67.80	67.30	-1	9,309	-0.01%
2018/03/23	15	66.60	24	66.10	66.60	-9	9,455	-0.10%
2018/03/22	20	65.55	45	66.10	66.00	-25	9,397	-0.27%
2018/03/21	0	0.00	10	66.90	66.70	-10	9,471	-0.11%
2018/03/20	64	67.20	54	66.97	67.20	10	9,688	0.10%
2018/03/19	2	67.80	26	67.02	66.90	-24	9,804	-0.24%
2018/03/16	0	0.00	1	69.10	69.10	-1	9,671	-0.01%
2018/03/15	1	68.20	7	67.16	67.70	-6	9,560	-0.06%
2018/03/14	1	66.30	2	66.45	66.30	-1	9,556	-0.01%
2018/03/13	1	67.70	0	0.00	66.30	1	9,590	0.01%
2018/03/12	7	66.73	20	67.02	66.60	-13	9,519	-0.14%
2018/03/09	24	69.74	21	69.61	69.40	3	9,414	0.03%
2018/03/08	98	74.55	52	74.97	72.40	46	9,334	0.49%
2018/03/07	12	72.10	50	71.51	72.70	-38	8,991	-0.42%
2018/03/06	23	69.29	21	68.97	69.30	2	8,905	0.02%
2018/03/05	66	70.81	13	69.10	69.90	53	8,961	0.59%
2018/03/02	2	68.20	0	0.00	68.10	2	8,984	0.02%
2018/03/01	1	69.30	0	0.00	70.80	1	9,006	0.01%
2018/02/27	13	73.04	1	71.00	70.30	12	8,924	0.13%
2018/02/26	1	72.60	28	73.22	72.60	-27	8,835	-0.31%
2018/02/23	33	74.49	1	72.10	72.10	32	8,758	0.37%
2018/02/22	1	72.70	0	0.00	72.50	1	8,743	0.01%
2018/02/21	3	71.70	7	73.17	74.10	-4	8,709	-0.05%
2018/02/12	15	68.09	22	67.83	67.40	-7	8,591	-0.08%
2018/02/09	9	66.11	7	68.53	66.30	2	8,509	0.02%
2018/02/08	5	67.18	9	67.82	67.00	-4	8,355	-0.05%
2018/02/07	11	66.52	5	68.82	66.00	6	8,327	0.07%
2018/02/06	5	64.12	2	63.65	64.70	3	8,225	0.04%
2018/02/05	7	70.07	1	69.70	69.00	6	8,162	0.07%
2018/02/02	0	0.00	17	74.08	74.40	-17	8,218	-0.21%
2018/02/01	9	72.61	1	72.30	71.70	8	8,375	0.10%
2018/01/31	5	73.14	8	72.94	72.70	-3	8,392	-0.04%
2018/01/30	3	72.93	4	73.50	74.20	-1	8,342	-0.01%
2018/01/29	27	74.53	19	75.37	75.00	8	8,311	0.10%
2018/01/26	3	71.47	1	70.90	70.40	2	8,146	0.02%
2018/01/25	52	71.89	62	71.84	72.80	-10	8,089	-0.12%
2018/01/24	8	70.63	10	71.83	70.30	-2	8,017	-0.02%
2018/01/23	0	0.00	1	69.40	67.00	-1	7,896	-0.01%
2018/01/22	4	66.60	0	0.00	67.30	4	7,883	0.05%
2018/01/18	1	64.50	2.7	64.20	64.20	-1.7	7,966	-0.02%
2018/01/17	0	0.00	7	64.23	65.20	-7	8,030	-0.09%
2018/01/16	5	63.68	0	0.00	63.00	5	8,226	0.06%
2018/01/15	1	63.70	0	0.00	63.30	1	8,247	0.01%
2018/01/12	4	66.15	1	65.60	65.60	3	8,190	0.04%
2018/01/11	11	65.38	21	65.74	68.00	-10	8,023	-0.12%
2018/01/10	5	62.08	9	62.62	61.90	-4	7,768	-0.05%
2018/01/09	6	62.75	0	0.00	61.50	6	7,634	0.08%
2018/01/08	2	60.20	11	60.90	61.00	-9	7,466	-0.12%
2018/01/05	3	57.97	1	58.00	58.20	2	7,233	0.03%
2018/01/04	8	57.08	14	56.91	59.20	-6	7,106	-0.08%
2018/01/03	4	54.78	3	53.53	55.30	1	6,888	0.01%
2018/01/02	5	53.14	5	52.84	52.80	0	6,782	0.00%