技嘉 (2376)-永豐金-台南券商分點個股進出

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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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	5.4	286.84	3	294.50	286.00	2.4	20,066	0.01%
2024/05/02	24.9	288.43	2.1	287.71	288.50	22.8	20,359	0.11%
2024/04/30	2.1	299.98	2.3	300.00	299.00	-0.2	20,433	0.00%
2024/04/29	3.2	300.07	2.2	300.07	301.00	1	20,774	0.00%
2024/04/26	7.2	297.47	2.8	297.34	295.50	4.4	21,500	0.02%
2024/04/25	10.6	292.87	4	291.88	290.50	6.6	21,841	0.03%
2024/04/24	8.4	292.12	7.2	296.03	299.50	1.2	21,890	0.01%
2024/04/23	7.3	282.84	2.1	282.46	281.00	5.1	21,915	0.02%
2024/04/22	15.4	285.36	4	288.50	282.50	11.4	21,890	0.05%
2024/04/19	10.6	294.10	12.3	293.80	292.50	-1.7	21,857	-0.01%
2024/04/18	6.1	302.02	0	303.00	302.00	6.1	21,884	0.03%
2024/04/17	2.8	304.07	1.6	305.44	308.00	1.2	22,149	0.01%
2024/04/16	4.4	301.68	5	302.00	302.00	-0.6	22,111	0.00%
2024/04/15	16.5	305.37	18.8	304.44	302.00	-2.3	22,218	-0.01%
2024/04/12	11.6	321.31	9	322.78	318.00	2.6	22,071	0.01%
2024/04/11	8.9	319.90	8	318.94	320.50	0.9	22,015	0.00%
2024/04/10	41.1	333.74	18.6	327.97	320.00	22.4	21,964	0.10%
2024/04/09	14.2	340.24	12.8	336.23	335.00	1.5	21,664	0.01%
2024/04/08	10.1	333.58	34.2	331.62	340.00	-24.1	21,721	-0.11%
2024/04/03	7.5	316.04	4.1	315.67	317.50	3.4	21,494	0.02%
2024/04/02	11.6	316.25	8	316.32	317.00	3.6	21,370	0.02%
2024/04/01	9.5	318.65	10.2	318.93	318.50	-0.8	21,222	0.00%
2024/03/29	21.2	317.46	18.6	318.60	316.00	2.6	21,146	0.01%
2024/03/28	13.7	310.04	9	309.12	313.00	4.7	20,885	0.02%
2024/03/27	21.3	306.44	4.6	307.77	310.00	16.7	20,888	0.08%
2024/03/26	6.2	305.45	4.2	305.95	304.50	2	20,952	0.01%
2024/03/25	10.4	307.38	4.3	307.72	306.00	6.1	20,978	0.03%
2024/03/22	48.6	299.53	31.2	299.76	303.00	17.4	21,011	0.08%
2024/03/21	11.6	292.70	12	292.83	291.00	-0.4	20,568	0.00%
2024/03/20	25	301.41	7.1	296.68	295.00	17.9	20,540	0.09%
2024/03/19	10.8	308.41	6.4	311.05	305.00	4.4	20,591	0.02%
2024/03/18	16.2	309.88	1	309.96	310.50	15.2	20,605	0.07%
2024/03/15	17.5	314.64	7.1	316.06	313.00	10.4	20,670	0.05%
2024/03/14	13.4	319.35	10.5	321.32	317.50	2.9	20,584	0.01%
2024/03/13	36.4	335.97	11.5	339.57	328.00	24.9	20,968	0.12%
2024/03/12	18.6	358.09	4	363.36	355.00	14.6	20,947	0.07%
2024/03/11	26.1	364.10	24.1	369.24	360.00	2	21,071	0.01%
2024/03/08	20.2	363.21	32.4	366.18	358.00	-12.2	20,879	-0.06%
2024/03/07	3	362.00	7.1	363.00	359.00	-4.1	20,680	-0.02%
2024/03/06	3	363.32	22.2	364.56	362.50	-19.1	20,673	-0.09%
2024/03/05	16.3	361.50	23.7	362.30	361.50	-7.4	20,875	-0.04%
2024/03/04	12	365.29	31	370.10	354.50	-19	20,978	-0.09%
2024/03/01	18.1	354.28	15.3	355.37	361.00	2.9	20,553	0.01%
2024/02/29	20.3	338.86	23.1	338.73	345.00	-2.8	20,268	-0.01%
2024/02/27	15.3	328.91	17	333.85	334.00	-1.8	20,072	-0.01%
2024/02/26	20.3	333.73	8.3	335.11	335.00	12	20,034	0.06%
2024/02/23	27.1	352.43	33.6	351.71	342.50	-6.5	20,105	-0.03%
2024/02/22	27.5	353.34	19.2	356.58	347.00	8.3	20,284	0.04%
2024/02/21	12.5	348.29	2.5	347.87	347.50	10	19,874	0.05%
2024/02/20	26.9	355.81	8.4	357.68	357.00	18.5	19,790	0.09%
2024/02/19	22.8	369.24	17.1	369.01	366.50	5.7	19,592	0.03%
2024/02/16	23.4	378.76	27.6	379.60	381.00	-4.1	19,637	-0.02%
2024/02/15	7.3	363.97	34.5	369.37	370.50	-27.2	19,260	-0.14%
2024/02/05	16	338.43	17.6	340.37	337.00	-1.6	18,948	-0.01%
2024/02/02	18.6	334.18	43.9	331.80	333.00	-25.3	18,947	-0.13%
2024/02/01	9.2	307.41	16.8	310.30	313.50	-7.5	18,987	-0.04%
2024/01/31	8.2	307.04	15.9	310.30	309.00	-7.7	19,098	-0.04%
2024/01/30	12.2	304.10	35.3	303.54	305.00	-23.1	19,085	-0.12%
2024/01/29	1.2	295.02	9.4	292.03	295.00	-8.2	19,111	-0.04%
2024/01/26	14.3	285.48	8.6	284.57	284.00	5.7	19,311	0.03%
2024/01/25	9	295.44	6.1	293.21	292.00	2.9	19,532	0.01%
2024/01/24	8.1	292.28	9.1	294.06	293.50	-0.9	19,400	0.00%
2024/01/23	29.6	292.78	37.4	293.42	291.00	-7.8	19,559	-0.04%
2024/01/22	32.1	290.26	68.3	292.56	297.50	-36.2	19,345	-0.19%
2024/01/19	11.8	268.75	46.1	267.40	270.50	-34.3	18,793	-0.18%
2024/01/18	3.1	255.30	5.1	253.18	256.00	-2.1	18,715	-0.01%
2024/01/17	10.2	259.69	2.2	258.72	257.00	8	18,829	0.04%
2024/01/16	1	260.00	2.1	261.72	261.50	-1.1	18,890	-0.01%
2024/01/15	9	263.06	15.1	262.10	260.50	-6.1	19,056	-0.03%
2024/01/12	9	262.88	3.4	263.18	262.00	5.7	19,319	0.03%
2024/01/11	6.1	257.65	14.6	256.17	263.00	-8.6	19,423	-0.04%
2024/01/10	10.1	248.55	12.4	248.23	247.50	-2.3	19,718	-0.01%
2024/01/09	11	252.36	19.5	252.17	252.00	-8.5	19,960	-0.04%
2024/01/08	7.3	242.36	3.5	243.66	241.50	3.8	19,988	0.02%
2024/01/05	7.3	243.88	3.1	245.92	243.00	4.2	20,430	0.02%
2024/01/04	6.1	248.34	4.1	248.86	247.00	2	20,781	0.01%
2024/01/03	15.3	248.74	5.1	248.73	247.50	10.2	21,367	0.05%
2024/01/02	22	254.99	11.7	255.91	255.00	10.4	21,383	0.05%
2023/12/29	8.1	268.13	9.6	266.45	266.00	-1.6	21,203	-0.01%
2023/12/28	4.3	265.73	3.7	265.90	265.50	0.6	21,225	0.00%
2023/12/27	4.1	264.13	1.4	264.46	264.00	2.7	21,380	0.01%
2023/12/26	4.2	263.36	5.1	263.67	264.00	-0.9	21,804	0.00%
2023/12/25	4	262.88	36.8	263.10	263.50	-32.8	22,253	-0.15%
2023/12/22	11.2	262.37	9	261.33	259.00	2.2	22,547	0.01%
2023/12/21	5.2	258.80	11.4	260.37	262.00	-6.2	22,777	-0.03%
2023/12/20	9.2	262.17	9	262.17	261.50	0.2	23,024	0.00%
2023/12/19	8.2	255.61	16.1	258.25	260.00	-7.9	23,341	-0.03%
2023/12/18	2.2	252.77	3.1	257.65	255.50	-0.9	23,623	0.00%
2023/12/15	23.3	257.59	19.5	255.13	254.00	3.8	24,052	0.02%
2023/12/14	42.2	258.25	41.1	256.29	257.50	1.1	24,102	0.00%
2023/12/13	29.4	252.88	9	250.72	250.00	20.4	24,239	0.08%
2023/12/12	20.1	252.56	6	254.25	250.50	14.1	24,357	0.06%
2023/12/11	33.6	255.82	14.2	254.51	251.50	19.5	24,544	0.08%
2023/12/08	75.7	265.05	71.1	263.56	258.50	4.6	24,567	0.02%
2023/12/07	59.5	251.51	78.8	250.52	259.50	-19.3	24,442	-0.08%
2023/12/06	38	241.47	31.6	240.56	243.50	6.4	24,601	0.03%
2023/12/05	30.2	230.84	32.2	230.60	228.50	-2	24,768	-0.01%
2023/12/04	20.9	240.97	17	240.59	236.00	3.9	25,017	0.02%
2023/12/01	42.1	246.23	29.8	245.76	246.00	12.3	25,087	0.05%
2023/11/30	39.1	247.11	17.5	248.78	250.00	21.7	25,309	0.09%
2023/11/29	27.3	243.54	33.6	243.69	243.50	-6.3	25,290	-0.02%
2023/11/28	3.1	231.90	9	233.83	235.00	-5.9	25,443	-0.02%
2023/11/27	8.7	231.36	9	232.44	230.00	-0.4	26,463	0.00%
2023/11/24	4.4	234.68	4	235.13	232.00	0.4	26,978	0.00%
2023/11/22	36.5	236.13	20	233.98	233.50	16.5	27,809	0.06%
2023/11/21	36.3	242.94	48.4	241.74	244.00	-12.1	27,996	-0.04%
2023/11/20	5	232.50	4	232.13	233.00	1	28,514	0.00%
2023/11/17	10.2	230.96	11.1	233.03	230.50	-1	28,784	0.00%
2023/11/16	57.1	233.67	60.6	232.64	233.00	-3.5	29,414	-0.01%
2023/11/15	34.3	233.93	16.1	234.69	228.50	18.2	29,340	0.06%
2023/11/14	30.1	229.50	33.1	228.12	229.50	-2.9	29,350	-0.01%
2023/11/13	45.2	229.74	36.1	227.91	225.50	9	29,605	0.03%
2023/11/10	8.6	226.42	5	226.90	230.50	3.6	29,695	0.01%
2023/11/09	52.1	230.40	48.2	230.56	231.00	3.9	29,822	0.01%
2023/11/08	20.3	226.21	21.1	226.72	224.50	-0.8	29,683	0.00%
2023/11/07	12.2	219.45	8.6	219.50	220.50	3.6	29,783	0.01%
2023/11/06	23.6	218.93	31	217.31	220.00	-7.4	30,121	-0.02%
2023/11/03	45.6	222.52	40	227.49	220.50	5.6	30,274	0.02%
2023/11/02	22.2	227.89	8	228.39	226.50	14.2	30,540	0.05%
2023/11/01	6.3	218.54	7.1	218.21	221.00	-0.9	30,490	0.00%
2023/10/31	9.5	218.82	10	220.45	217.50	-0.5	30,708	0.00%
2023/10/30	9	233.11	6	233.83	232.50	3	30,679	0.01%
2023/10/27	22	236.07	11	236.09	235.50	11	30,856	0.04%
2023/10/26	7.5	232.95	13.2	232.76	232.00	-5.7	31,051	-0.02%
2023/10/25	20.3	246.20	5	246.70	245.50	15.3	31,115	0.05%
2023/10/24	11.2	242.92	10.2	244.02	247.00	1	31,257	0.00%
2023/10/23	19.1	242.92	10.1	241.99	239.00	9	31,608	0.03%
2023/10/20	15.2	238.88	14	239.96	241.50	1.2	32,203	0.00%
2023/10/19	40.4	243.40	34.3	244.89	243.00	6	32,573	0.02%
2023/10/18	19.1	249.77	12	250.33	246.00	7.1	33,002	0.02%
2023/10/17	34.2	263.47	42	264.76	261.50	-7.8	32,569	-0.02%
2023/10/16	18.3	267.59	16	268.78	265.50	2.2	32,685	0.01%
2023/10/13	33.4	272.65	106.2	270.04	271.00	-72.8	33,080	-0.22%	大賣/
2023/10/12	46.1	284.89	48	283.53	284.50	-2	32,909	-0.01%
2023/10/11	58.7	289.27	39.1	290.40	274.00	19.6	33,130	0.06%
2023/10/06	37	290.97	36	290.04	289.50	1	33,267	0.00%
2023/10/05	7	288.00	7	287.93	288.00	0	33,634	0.00%
2023/10/04	16	284.28	8.9	286.24	287.50	7.1	33,823	0.02%
2023/10/03	107	288.23	5.2	291.64	290.00	101.8	34,036	0.30%	大買/鉅額交易
2023/10/02	18.5	293.53	32.4	292.09	290.00	-13.9	34,069	-0.04%
2023/09/28	13	286.65	9.3	286.34	281.50	3.7	33,874	0.01%
2023/09/27	13.2	280.80	18.6	282.67	284.50	-5.4	33,745	-0.02%
2023/09/26	16	280.47	20.8	278.98	275.50	-4.7	33,843	-0.01%
2023/09/25	33.8	274.88	38	275.67	274.50	-4.2	33,822	-0.01%
2023/09/22	22.1	271.87	33.2	269.81	279.00	-11.1	33,668	-0.03%
2023/09/21	46.3	266.18	39	265.19	268.50	7.3	33,359	0.02%
2023/09/20	162.1	266.24	168.2	267.24	263.50	-6.1	33,008	-0.02%	大買/大賣/
2023/09/19	30.3	259.50	28	258.11	253.50	2.3	32,760	0.01%
2023/09/18	34.7	261.25	28	260.57	260.00	6.7	32,765	0.02%
2023/09/15	58.5	273.29	55.1	273.50	271.50	3.4	32,493	0.01%
2023/09/14	41.1	275.99	38.6	279.69	278.00	2.5	32,446	0.01%
2023/09/13	68.2	267.38	59.3	268.50	267.50	8.9	32,186	0.03%
2023/09/12	49.8	271.89	42.1	274.81	270.50	7.8	32,289	0.02%
2023/09/11	112	286.02	87.6	282.77	279.50	24.4	32,135	0.08%	大買/
2023/09/08	60.3	313.50	48.5	313.66	307.50	11.8	31,678	0.04%
2023/09/07	90.5	311.56	88	307.25	314.50	2.5	31,645	0.01%
2023/09/06	30.4	310.35	26	309.25	306.50	4.4	31,971	0.01%
2023/09/05	29.8	312.93	26	313.09	311.00	3.7	32,151	0.01%
2023/09/04	26.3	321.66	26	321.08	316.00	0.3	31,990	0.00%
2023/09/01	45.3	335.78	212.4	324.42	323.00	-167.1	32,027	-0.52%	大賣/鉅額交易
2023/08/31	61.1	343.97	229	346.11	341.00	-167.9	31,778	-0.53%	大賣/鉅額交易
2023/08/30	106.3	364.99	45	366.03	354.00	61.3	31,011	0.20%	大買/
2023/08/29	73.1	350.92	48	353.72	354.00	25.1	31,023	0.08%
2023/08/28	38	343.37	39.1	345.34	345.00	-1.1	30,750	0.00%
2023/08/25	48.1	345.02	41	345.57	342.50	7	30,385	0.02%
2023/08/24	82.2	354.19	50.1	356.71	354.00	32.1	30,075	0.11%
2023/08/23	28	332.00	16.5	332.06	334.50	11.5	29,494	0.04%
2023/08/22	65.1	336.90	54.2	332.76	335.50	10.9	30,070	0.04%
2023/08/21	10	315.64	9	311.39	310.50	1	29,770	0.00%
2023/08/18	16.1	326.67	17	310.31	312.00	-0.9	29,911	0.00%
2023/08/17	55	331.86	57.1	331.15	331.00	-2.1	29,649	-0.01%
2023/08/16	137	330.06	45.8	318.61	334.50	91.2	29,316	0.31%	大買/
2023/08/15	38.5	312.77	45.2	314.70	316.00	-6.7	29,189	-0.02%
2023/08/14	53.5	291.57	46.7	292.07	296.00	6.8	29,144	0.02%
2023/08/11	89.2	301.89	90	301.97	300.50	-0.8	29,103	0.00%
2023/08/10	52.7	305.12	32	303.61	296.00	20.7	28,971	0.07%
2023/08/09	47.4	336.11	40.2	338.54	328.50	7.2	28,392	0.03%
2023/08/08	36.5	338.81	27	339.29	333.50	9.4	27,833	0.03%
2023/08/07	9.2	324.30	13.3	327.59	336.50	-4.2	27,317	-0.02%
2023/08/04	39	302.35	141.6	301.21	306.00	-102.6	27,098	-0.38%	大賣/鉅額交易
2023/08/02	20.6	311.16	44.7	296.79	297.00	-24.1	26,783	-0.09%
2023/08/01	20.2	317.11	34.2	316.85	319.00	-14	26,423	-0.05%
2023/07/31	30.5	335.14	81	317.39	314.00	-50.6	26,171	-0.19%
2023/07/28	123.1	345.96	46.1	343.54	347.50	77	25,871	0.30%	大買/
2023/07/27	31.1	336.19	26.3	335.59	332.00	4.8	25,518	0.02%
2023/07/26	55	338.20	42.3	337.40	333.00	12.8	25,212	0.05%
2023/07/25	33.7	369.50	98	355.84	352.50	-64.3	24,586	-0.26%
2023/07/24	57	329.43	69.2	335.51	354.50	-12.2	23,766	-0.05%
2023/07/21	120.2	318.61	55.3	317.48	322.50	64.9	23,010	0.28%	大買/
2023/07/20	25	302.34	26.3	303.58	305.00	-1.3	22,300	-0.01%
2023/07/19	50.2	307.02	32.1	301.35	298.50	18.1	22,068	0.08%
2023/07/18	158.3	306.10	74.9	304.27	312.50	83.4	21,625	0.39%	大買/
2023/07/17	104.1	297.89	52.2	297.30	293.50	51.8	20,944	0.25%	大買/
2023/07/14	156.2	294.31	126	294.90	296.00	30.2	20,668	0.15%	大買/大賣/
2023/07/13	104.2	322.17	72.1	322.41	295.50	32.1	20,034	0.16%	大買/
2023/07/12	45.2	296.86	69.6	298.59	304.00	-24.4	19,203	-0.13%
2023/07/11	30.1	277.69	28.1	278.10	276.50	2	18,647	0.01%
2023/07/10	22.3	269.42	34.1	272.27	273.50	-11.8	18,304	-0.06%
2023/07/07	19	261.26	17.2	258.29	261.00	1.8	17,909	0.01%
2023/07/06	16.4	265.38	19.1	265.70	264.00	-2.7	17,667	-0.02%
2023/07/05	43.2	262.81	38.1	263.51	265.00	5.1	17,349	0.03%
2023/07/04	26.1	266.56	46.2	264.12	272.50	-20.1	16,996	-0.12%
2023/07/03	40	248.71	35.1	250.56	248.00	4.9	16,641	0.03%
2023/06/30	14.1	235.03	22	237.32	243.50	-7.9	16,329	-0.05%
2023/06/29	26.2	229.96	37	230.89	233.00	-10.8	16,120	-0.07%
2023/06/28	69.7	231.75	279	228.33	227.00	-209.3	15,875	-1.32%	大賣/鉅額交易
2023/06/27	112.8	233.44	135.3	234.61	233.00	-22.5	15,635	-0.14%	大買/大賣/
2023/06/26	35.5	248.02	24.3	246.79	243.50	11.2	15,298	0.07%
2023/06/21	77.2	259.25	22.3	258.57	260.00	54.9	15,061	0.36%
2023/06/20	74	255.44	21	256.60	256.00	53	14,909	0.36%
2023/06/19	14.1	250.98	15	251.67	252.50	-0.9	14,742	-0.01%
2023/06/16	81.5	254.28	38	254.99	254.50	43.4	14,558	0.30%
2023/06/15	97.1	246.28	47	247.03	246.00	50.1	14,123	0.36%
2023/06/14	21	242.05	9.1	242.50	242.50	11.9	13,790	0.09%
2023/06/13	53.1	243.24	42	242.56	245.00	11.1	13,545	0.08%
2023/06/12	39	248.89	36.2	245.98	243.00	2.9	13,144	0.02%
2023/06/09	20	232.98	24.3	235.23	240.50	-4.2	12,421	-0.03%
2023/06/08	21	220.00	22	219.09	219.00	-1	11,937	-0.01%
2023/06/07	26.2	219.62	49	216.39	224.50	-22.9	11,744	-0.19%
2023/06/06	33	209.08	21	210.21	209.00	12	11,416	0.10%
2023/06/05	27	201.93	25.7	205.71	211.50	1.3	11,220	0.01%
2023/06/02	24.1	202.43	36.1	202.44	203.00	-12	10,857	-0.11%
2023/06/01	14	185.89	31	188.30	190.50	-17	10,204	-0.17%
2023/05/31	25	185.44	29	186.19	186.50	-4	9,895	-0.04%
2023/05/30	29.1	183.63	20.1	183.52	184.50	9	9,695	0.09%
2023/05/29	32.6	185.33	25	184.30	186.00	7.5	9,462	0.08%
2023/05/26	72	188.06	51.4	189.07	185.00	20.6	9,012	0.23%
2023/05/25	28	179.20	22.7	180.79	180.00	5.3	8,182	0.06%
2023/05/24	8	163.19	19	163.87	165.00	-11	7,686	-0.14%
2023/05/23	16	159.88	5	161.00	160.00	11	7,391	0.15%
2023/05/22	8	161.75	7	161.57	161.50	1	7,261	0.01%
2023/05/19	11	160.77	16.9	161.49	164.00	-5.9	7,143	-0.08%
2023/05/18	13	155.50	68.4	155.36	159.50	-55.4	6,904	-0.80%
2023/05/17	15	148.10	33.7	148.81	149.50	-18.7	6,508	-0.29%
2023/05/16	15.2	142.17	239.9	144.61	144.50	-224.7	6,089	-3.69%	大賣/鉅額交易
2023/05/15	15.1	137.10	10.4	137.45	135.50	4.7	5,715	0.08%
2023/05/12	21	138.69	19	139.32	139.00	2	5,663	0.04%
2023/05/11	13	140.04	14.2	141.07	141.00	-1.2	5,621	-0.02%
2023/05/10	21.1	136.52	24	137.88	139.50	-2.9	5,636	-0.05%
2023/05/09	13.1	137.63	31.2	138.58	139.00	-18	5,615	-0.32%
2023/05/08	12	135.96	5	137.20	135.00	7	5,574	0.13%
2023/05/05	3	136.50	7	137.29	137.00	-4	5,671	-0.07%
2023/05/04	7.5	135.77	17	135.82	136.00	-9.5	5,687	-0.17%
2023/05/03	14.1	132.39	3	133.83	132.50	11.1	5,678	0.20%
2023/05/02	1	135.50	13.1	134.58	135.00	-12.1	5,777	-0.21%
2023/04/28	2	131.50	0	0.00	131.00	2	5,875	0.03%
2023/04/27	0	0.00	2	131.00	131.50	-2	5,916	-0.03%
2023/04/26	1	128.00	0	0.00	129.00	1	5,943	0.02%
2023/04/25	7.6	130.95	0.3	129.11	129.00	7.2	5,983	0.12%
2023/04/24	1	133.00	10.1	134.14	135.00	-9.1	5,966	-0.15%
2023/04/21	8.1	132.74	3.1	133.80	132.00	5	6,020	0.08%
2023/04/20	1.2	133.17	2.1	133.99	134.00	-0.9	6,069	-0.01%
2023/04/19	8.2	133.32	11.1	134.66	134.50	-2.9	6,132	-0.05%
2023/04/18	4.1	135.26	3	136.17	135.50	1.1	6,115	0.02%
2023/04/17	4	135.25	6	135.67	135.00	-2	6,169	-0.03%
2023/04/14	6.2	133.21	7.1	134.77	134.50	-0.9	6,224	-0.01%
2023/04/13	14.1	133.25	5.2	133.36	132.00	8.9	6,302	0.14%
2023/04/12	3.1	135.19	10	136.25	136.50	-6.9	6,266	-0.11%
2023/04/11	8	135.38	8	136.94	135.50	0	6,291	0.00%
2023/04/10	4	134.00	6	135.58	136.50	-2	6,250	-0.03%
2023/04/07	64	135.52	3.1	135.54	134.00	60.9	6,227	0.98%
2023/04/06	7	134.93	10.2	136.16	138.00	-3.2	6,239	-0.05%
2023/03/31	1	133.50	9	133.50	133.50	-8	6,146	-0.13%
2023/03/30	3	132.83	7.4	133.16	133.00	-4.4	6,240	-0.07%
2023/03/29	7	128.79	3	129.17	130.00	4	6,253	0.06%
2023/03/28	7	126.79	7.4	127.77	128.00	-0.4	6,421	-0.01%
2023/03/27	9.1	127.94	6	128.08	128.00	3.1	6,570	0.05%
2023/03/24	3	128.83	9.2	128.94	129.00	-6.2	6,994	-0.09%
2023/03/23	7.2	123.89	111	124.97	126.00	-103.9	7,530	-1.38%	大賣/鉅額交易
2023/03/22	4	122.00	36.5	122.50	123.50	-32.5	7,667	-0.42%
2023/03/21	2	119.00	4	120.13	120.00	-2	7,596	-0.03%
2023/03/20	7	118.43	6	119.75	120.00	1	7,621	0.01%
2023/03/17	15.1	118.86	9	119.33	118.50	6.1	7,610	0.08%
2023/03/16	6	119.67	8	120.44	119.50	-2	7,638	-0.03%
2023/03/15	10	118.85	23	119.93	119.00	-13	7,704	-0.17%
2023/03/14	8	116.88	0	0.00	117.50	8	7,723	0.10%
2023/03/13	10	117.55	8	118.25	118.50	2	7,758	0.03%
2023/03/10	0	119.00	8.1	119.68	120.00	-8.1	7,731	-0.10%
2023/03/09	11	118.82	21.2	119.72	119.00	-10.2	7,803	-0.13%
2023/03/08	18.5	117.67	0	116.50	117.00	18.4	7,802	0.24%
2023/03/07	3	119.00	3	120.17	119.50	0	7,775	0.00%
2023/03/06	8	118.31	2	119.00	118.50	6	7,823	0.08%
2023/03/03	2	119.25	0	0.00	119.00	2	8,044	0.03%
2023/03/02	6.1	118.10	5.1	119.50	120.00	1.1	8,078	0.01%
2023/03/01	3.4	117.88	7.1	119.92	120.50	-3.7	8,133	-0.05%
2023/02/24	83	121.59	75	120.11	119.00	8	8,196	0.10%
2023/02/23	7.1	120.93	31.3	120.64	120.50	-24.3	8,349	-0.29%
2023/02/22	4	115.88	13	115.38	117.50	-9	8,626	-0.10%
2023/02/21	10.2	115.77	3	116.83	116.50	7.2	8,830	0.08%
2023/02/20	20	117.03	0	0.00	116.50	20	9,029	0.22%
2023/02/17	11	118.36	2	119.00	117.50	9	9,090	0.10%
2023/02/16	10	120.25	15	120.83	121.00	-5	9,203	-0.05%
2023/02/15	4.2	119.00	6	119.83	119.00	-1.9	9,259	-0.02%
2023/02/14	1	118.00	11	118.64	119.00	-10	9,307	-0.11%
2023/02/13	2	116.00	3	117.17	117.50	-1	9,392	-0.01%
2023/02/10	5	116.70	5	117.10	117.00	0	9,518	0.00%
2023/02/09	21	118.93	0	0.00	117.00	21	9,760	0.22%
2023/02/08	9.1	120.62	7.5	121.07	120.00	1.6	9,879	0.02%
2023/02/07	6	119.17	22	118.77	119.50	-16	9,880	-0.16%
2023/02/06	2	114.75	2.1	115.02	116.00	-0.1	9,766	0.00%
2023/02/03	9	115.22	12.1	115.62	114.50	-3	9,695	-0.03%
2023/02/02	2	117.50	16.2	117.56	118.00	-14.2	9,613	-0.15%
2023/02/01	8.1	116.88	9	117.44	117.00	-0.9	9,610	-0.01%
2023/01/31	21.2	116.66	2.1	115.86	115.50	19.1	9,642	0.20%
2023/01/30	10.1	117.80	22.6	118.16	119.50	-12.5	9,570	-0.13%
2023/01/17	6	114.00	5	114.50	114.00	1	9,451	0.01%
2023/01/16	0.4	113.50	22	113.98	113.50	-21.6	9,558	-0.23%
2023/01/13	0	0.00	11	114.05	114.00	-11	9,583	-0.11%
2023/01/12	3	113.83	3	114.17	114.00	0	9,710	0.00%
2023/01/11	0	0.00	1.4	114.26	114.50	-1.4	10,011	-0.01%
2023/01/10	4	112.88	5	114.00	114.50	-1	10,444	-0.01%
2023/01/09	3	112.83	10.3	113.52	113.50	-7.3	10,464	-0.07%
2023/01/06	2	112.00	4	111.25	112.00	-2	10,450	-0.02%
2023/01/05	16	111.47	16	112.56	110.50	0	10,448	0.00%
2023/01/04	1	110.00	10	111.50	112.00	-9	10,370	-0.09%
2023/01/03	4.3	108.58	22.1	109.89	111.00	-17.8	10,354	-0.17%
2022/12/30	10	107.35	3	107.33	106.50	7	10,334	0.07%
2022/12/29	1.3	105.45	14	106.89	107.50	-12.7	10,358	-0.12%
2022/12/28	1	105.00	0	0.00	105.50	1	10,389	0.01%
2022/12/27	1	106.49	2	106.00	106.00	-1	10,486	-0.01%
2022/12/26	13.2	106.38	5	107.00	105.00	8.2	10,496	0.08%
2022/12/23	1	105.00	2	103.76	106.50	-1	10,489	-0.01%
2022/12/22	1	104.00	9	104.89	105.00	-8	10,577	-0.08%
2022/12/21	5.3	101.43	2	101.50	101.00	3.3	10,486	0.03%
2022/12/20	25	101.78	2	103.25	100.00	23	10,440	0.22%
2022/12/19	8.1	104.19	5	104.90	103.00	3.1	10,318	0.03%
2022/12/16	28.1	109.14	6	111.58	107.00	22.1	10,187	0.22%
2022/12/15	40.1	114.99	70.2	114.82	114.00	-30.1	9,893	-0.30%
2022/12/14	4	106.13	8	106.69	107.00	-4	9,425	-0.04%
2022/12/13	6	103.25	8	103.94	102.50	-2	9,380	-0.02%
2022/12/09	3	102.17	0	0.00	102.50	3	9,695	0.03%
2022/12/08	6	102.08	3.4	102.15	102.50	2.6	9,983	0.03%
2022/12/07	5	100.86	5	100.50	101.00	0	10,046	0.00%
2022/12/06	7.1	104.58	10.3	106.43	103.50	-3.2	10,246	-0.03%
2022/12/05	18	109.11	1	110.00	108.00	17	10,310	0.16%
2022/12/02	4	111.13	1	111.00	111.00	3	10,365	0.03%
2022/12/01	0	0.00	19	111.52	112.50	-19	10,376	-0.18%
2022/11/30	11	108.05	11	109.14	108.00	0	10,259	0.00%
2022/11/29	5	107.50	10	108.50	108.00	-5	10,182	-0.05%
2022/11/28	5	108.00	10	109.00	108.50	-5	10,151	-0.05%
2022/11/25	31	109.22	32	109.61	107.50	-1	10,102	-0.01%
2022/11/24	3	105.83	1	106.00	107.00	2	9,830	0.02%
2022/11/23	10.1	105.90	4	108.38	105.50	6.1	9,809	0.06%
2022/11/22	9	107.39	2	106.75	107.00	7	9,772	0.07%
2022/11/21	13	109.54	6	108.33	108.00	7	9,725	0.07%
2022/11/18	9.1	109.74	33	111.17	113.00	-23.9	9,512	-0.25%
2022/11/17	16	105.13	12.8	106.48	107.00	3.2	9,089	0.03%
2022/11/16	5	103.10	11.1	102.82	104.00	-6.1	8,886	-0.07%
2022/11/15	8	99.01	13	99.38	99.00	-5	8,682	-0.06%
2022/11/14	2.1	99.12	13.2	100.08	100.50	-11.1	8,649	-0.13%
2022/11/11	4	103.38	8	102.94	101.00	-4	8,571	-0.05%
2022/11/10	3	101.17	5	100.90	100.50	-2	8,519	-0.02%
2022/11/09	2	100.50	6	101.75	102.50	-4	8,495	-0.05%
2022/11/08	9	101.89	5.1	101.39	101.00	3.9	8,550	0.05%
2022/11/07	6	100.40	13.3	101.27	102.00	-7.3	8,528	-0.09%
2022/11/04	4	95.73	10.2	96.49	96.80	-6.2	8,287	-0.07%
2022/11/03	6	94.60	17.1	94.49	95.10	-11.1	8,107	-0.14%
2022/11/02	1	92.00	1	91.10	92.50	0	7,989	0.00%
2022/11/01	1	91.70	2	91.55	91.50	-1	7,996	-0.01%
2022/10/31	2	92.15	0.5	92.66	92.50	1.5	8,003	0.02%
2022/10/28	4.2	92.46	2	92.85	92.50	2.2	8,131	0.03%
2022/10/27	12	92.48	17	92.28	93.00	-5	8,161	-0.06%
2022/10/26	4	90.95	11	91.70	91.30	-7	8,133	-0.09%
2022/10/25	3	90.17	3	90.27	90.20	0	8,121	0.00%
2022/10/24	9	91.28	11.4	91.44	90.00	-2.4	8,135	-0.03%
2022/10/21	4	89.38	3	89.63	90.30	1	8,075	0.01%
2022/10/20	6.4	90.07	6	89.57	90.00	0.4	8,092	0.00%
2022/10/19	9	90.42	6.3	91.12	91.60	2.7	8,056	0.03%
2022/10/18	9	89.54	9	90.18	89.30	0	7,844	0.00%
2022/10/17	7.1	80.46	7	80.50	83.10	0.1	7,549	0.00%
2022/10/14	1	83.70	1	82.10	82.10	0	7,581	0.00%
2022/10/13	0	82.70	0.1	82.70	82.90	-0.1	7,723	0.00%
2022/10/11	1	82.34	1	83.00	82.90	0	7,973	0.00%
2022/10/07	4.2	86.58	9	85.93	84.80	-4.8	7,914	-0.06%
2022/10/06	3.2	90.78	3	89.43	89.00	0.2	7,802	0.00%
2022/10/05	8	91.30	2	91.60	90.60	6	7,777	0.08%
2022/10/04	2	91.20	0	0.00	90.70	2	7,749	0.03%
2022/10/03	0	0.00	0.1	88.20	88.40	-0.1	7,675	0.00%
2022/09/30	1	87.00	0.1	88.40	88.30	1	7,713	0.01%
2022/09/29	2	89.05	2.2	89.65	88.90	-0.2	7,691	0.00%
2022/09/28	1.1	90.12	2	89.45	88.40	-1	7,664	-0.01%
2022/09/27	4	88.58	2	88.50	89.00	2	7,667	0.03%
2022/09/26	0.2	90.04	0	0.00	89.20	0.2	7,668	0.00%
2022/09/23	0	0.00	1.1	93.72	92.20	-1.1	7,904	-0.01%
2022/09/22	25	93.10	27.1	92.67	93.00	-2.1	7,956	-0.03%
2022/09/21	5	90.14	4	90.50	90.00	1	7,830	0.01%
2022/09/20	4	93.69	4	93.95	93.20	0	7,646	0.00%
2022/09/19	17	94.94	13.1	95.44	95.30	3.9	7,475	0.05%
2022/09/16	26	94.78	26	94.96	93.70	0	7,292	0.00%
2022/09/15	15	95.74	37.4	95.37	95.50	-22.4	7,172	-0.31%
2022/09/14	13	91.58	9	91.15	91.00	4	6,920	0.06%
2022/09/13	26	93.88	27.2	93.32	92.90	-1.2	6,768	-0.02%
2022/09/12	25.1	90.47	12.2	90.77	91.10	12.9	6,573	0.20%
2022/09/08	7	86.04	6	84.32	86.20	1	6,484	0.02%
2022/09/07	3	80.33	3	80.57	80.30	0	6,467	0.00%
2022/09/06	1	81.50	6	82.40	81.20	-5	6,615	-0.08%
2022/09/05	1.2	83.84	1	83.70	83.50	0.2	6,663	0.00%
2022/09/01	1	84.60	1	84.60	83.90	0	6,762	0.00%
2022/08/31	5	85.20	0	0.00	85.90	5	6,740	0.07%
2022/08/30	1.1	84.62	0	0.00	84.50	1.1	6,789	0.02%
2022/08/29	2	84.70	1	84.40	84.80	1	6,829	0.01%
2022/08/26	2	86.35	5	86.44	87.00	-3	6,799	-0.04%
2022/08/25	1	85.30	1	85.20	85.70	0	6,768	0.00%
2022/08/24	1	84.10	2	83.65	83.50	-1	6,749	-0.01%
2022/08/23	1.1	84.04	5	84.04	83.50	-3.9	6,791	-0.06%
2022/08/22	2.1	85.32	3	85.43	85.00	-0.9	6,893	-0.01%
2022/08/19	1.9	87.52	0	0.00	87.10	1.9	6,903	0.03%
2022/08/18	24	86.90	23	86.93	86.90	1	6,890	0.01%
2022/08/17	4	84.15	4	84.28	85.30	0	6,838	0.00%
2022/08/16	2.1	83.80	8	84.56	83.60	-6	6,825	-0.09%
2022/08/15	4	85.20	2.5	85.16	85.20	1.5	6,797	0.02%
2022/08/12	3	81.67	1.2	82.57	82.80	1.8	6,669	0.03%
2022/08/11	12	81.00	11	80.35	80.30	1	6,549	0.02%
2022/08/10	1.1	79.30	1	79.20	79.30	0.1	6,543	0.00%
2022/08/09	3	78.90	5	78.70	79.90	-2	6,553	-0.03%
2022/08/08	2	79.45	1	80.00	79.70	1	6,590	0.02%
2022/08/05	1	80.60	1	80.10	80.60	0	6,588	0.00%
2022/08/04	12.3	80.37	2.3	80.70	79.60	10	6,598	0.15%
2022/08/03	8	92.19	2	91.85	92.30	6	6,507	0.09%
2022/08/02	9.1	92.60	1	92.20	92.20	8.1	6,427	0.13%
2022/08/01	13	92.14	17	92.70	93.30	-4	6,343	-0.06%
2022/07/29	10	90.94	3	91.56	91.40	7	6,304	0.11%
2022/07/28	6	91.03	4	92.58	90.70	2	6,307	0.03%
2022/07/27	2.5	89.99	1	90.90	91.00	1.5	6,285	0.02%
2022/07/26	14.2	90.78	2	90.00	89.80	12.2	6,222	0.20%
2022/07/25	4.2	94.36	1	95.50	94.00	3.2	6,130	0.05%
2022/07/22	1.2	95.05	1.1	95.35	95.30	0.1	6,050	0.00%
2022/07/21	5	96.76	5	96.20	97.90	0	5,927	0.00%
2022/07/20	5	96.10	7.1	96.45	96.80	-2.1	5,880	-0.04%
2022/07/19	7.2	93.52	4.8	94.48	93.80	2.5	5,812	0.04%
2022/07/18	2	91.20	9.2	91.12	91.80	-7.2	5,674	-0.13%
2022/07/15	0	0.00	1	87.40	87.40	-1	5,653	-0.02%
2022/07/14	0	86.67	4	87.10	87.40	-4	5,744	-0.07%
2022/07/13	0	0.00	1	86.00	86.00	-1	5,840	-0.02%
2022/07/12	6.1	83.72	1	83.60	83.40	5.1	5,872	0.09%
2022/07/11	1	88.80	0	0.00	87.50	1	5,853	0.02%
2022/07/08	2.1	88.48	2	89.40	89.30	0.1	5,914	0.00%
2022/07/07	5	85.50	2.2	86.23	86.70	2.9	5,950	0.05%
2022/07/06	16	86.96	7	87.27	86.00	9	6,044	0.15%
2022/07/05	3.1	85.60	7	86.14	86.20	-3.9	6,044	-0.06%
2022/07/04	3.3	82.35	15	82.85	83.40	-11.7	6,076	-0.19%
2022/07/01	7.7	83.96	1	86.40	81.50	6.7	6,107	0.11%
2022/06/30	0.2	89.83	3	89.60	88.70	-2.9	5,859	-0.05%
2022/06/29	2	91.50	0	0.00	92.00	2	5,812	0.03%
2022/06/28	1.1	93.32	0	0.00	93.00	1.1	5,798	0.02%
2022/06/24	2	93.85	0	0.00	94.10	2	5,882	0.03%
2022/06/23	0.1	92.20	3	93.93	92.30	-3	5,883	-0.05%
2022/06/22	1.1	92.81	2	92.75	92.10	-0.9	5,892	-0.01%
2022/06/21	2	96.65	0	0.00	96.50	2	5,892	0.03%
2022/06/20	5.5	94.52	1.1	94.39	93.90	4.5	5,958	0.07%
2022/06/17	8	97.43	0	0.00	98.00	8	6,056	0.13%
2022/06/16	5.1	99.83	6.5	99.24	98.80	-1.4	6,177	-0.02%
2022/06/15	8.3	101.26	11	100.32	100.00	-2.7	6,163	-0.04%
2022/06/14	2.1	103.51	1	102.50	104.00	1.1	6,154	0.02%
2022/06/13	29.4	106.28	2	105.50	106.00	27.4	6,167	0.44%
2022/06/10	7.2	110.08	1	110.50	109.50	6.2	6,272	0.10%
2022/06/09	0.1	114.50	1	114.50	114.00	-0.9	6,453	-0.01%
2022/06/08	7.2	115.71	7	115.50	114.50	0.2	6,731	0.00%
2022/06/07	0	114.00	4	112.63	114.00	-4	6,811	-0.06%
2022/06/06	4	110.63	0	0.00	110.50	4	6,889	0.06%
2022/06/02	5	111.40	0	0.00	110.50	5	7,007	0.07%
2022/06/01	1	112.50	1	113.50	112.50	0	7,227	0.00%
2022/05/31	1	112.50	1	112.50	113.00	0	7,306	0.00%
2022/05/30	4.1	112.26	20	112.08	112.50	-15.9	7,376	-0.22%
2022/05/27	1	109.00	14	108.32	108.00	-13	7,348	-0.18%
2022/05/26	1	106.50	2.3	105.70	105.00	-1.3	7,523	-0.02%
2022/05/25	3.5	105.64	1	104.50	105.50	2.5	7,686	0.03%
2022/05/24	4.1	104.88	1	105.00	104.50	3.1	7,831	0.04%
2022/05/23	9	105.72	2	105.50	105.50	7	7,936	0.09%
2022/05/20	12	107.54	1.2	109.58	107.00	10.8	8,155	0.13%
2022/05/19	3	107.83	3	108.67	109.00	0	8,269	0.00%
2022/05/18	13.3	109.53	2	109.50	110.50	11.3	8,338	0.14%
2022/05/17	1	108.50	3	109.17	108.50	-2	8,414	-0.02%
2022/05/16	3	107.83	1.5	110.83	107.50	1.5	8,507	0.02%
2022/05/13	0	0.00	7.1	108.06	108.00	-7.1	8,587	-0.08%
2022/05/12	1.2	105.63	1	105.54	105.50	0.1	8,662	0.00%
2022/05/11	17	107.09	11	106.18	106.00	6	8,893	0.07%
2022/05/10	10.1	108.02	18	109.72	110.00	-7.9	8,902	-0.09%
2022/05/09	8	110.50	1	112.50	110.00	7	9,013	0.08%
2022/05/06	2.1	111.27	5	111.80	111.50	-3	9,231	-0.03%
2022/05/05	8	115.44	1	117.50	114.50	7	9,365	0.07%
2022/05/04	22	114.84	23	114.13	115.00	-1	9,416	-0.01%
2022/05/03	0	110.00	4.2	110.57	111.00	-4.1	9,440	-0.04%
2022/04/29	2.3	109.14	2	111.25	108.50	0.3	9,485	0.00%
2022/04/28	1	108.00	0	0.00	108.00	1	9,529	0.01%
2022/04/27	2.1	107.70	1	105.02	107.50	1	9,616	0.01%
2022/04/26	0.3	109.20	1	108.00	108.50	-0.7	9,599	-0.01%
2022/04/25	3.1	108.15	2	108.50	107.00	1.1	9,596	0.01%
2022/04/22	3.3	112.08	1	113.00	111.50	2.3	9,530	0.02%
2022/04/21	1.1	113.65	0	0.00	113.50	1.1	9,544	0.01%
2022/04/20	2.1	114.52	8	115.25	116.00	-5.9	9,565	-0.06%
2022/04/19	5.1	113.81	11	114.82	113.50	-6	9,539	-0.06%
2022/04/18	6.1	111.83	3.3	110.58	111.00	2.8	9,657	0.03%
2022/04/15	4	112.75	0	0.00	112.50	4	9,847	0.04%
2022/04/14	3.1	114.87	0	0.00	114.50	3.1	10,028	0.03%
2022/04/13	11.3	116.54	3	115.67	116.00	8.3	10,073	0.08%
2022/04/12	2.1	116.26	0	0.00	117.00	2.1	10,092	0.02%
2022/04/11	2.1	120.00	1	119.00	119.50	1.1	10,188	0.01%
2022/04/08	6.2	121.38	0.1	122.50	122.50	6.1	10,174	0.06%
2022/04/07	9.5	125.14	1	126.50	122.50	8.5	10,113	0.08%
2022/04/06	9.3	127.73	3	127.50	127.50	6.3	10,048	0.06%
2022/04/01	6.1	128.00	1.1	129.59	130.50	5	10,021	0.05%
2022/03/31	1	130.00	2	130.50	130.00	-1	10,067	-0.01%
2022/03/30	3	129.67	0	0.00	130.00	3	10,111	0.03%
2022/03/29	1	131.50	0	0.00	131.00	1	10,208	0.01%
2022/03/28	2.1	129.05	4	130.25	131.50	-1.9	10,345	-0.02%
2022/03/25	3	130.33	3.1	130.50	130.50	-0.1	10,598	0.00%
2022/03/24	2	128.50	1	130.00	129.50	1	10,745	0.01%
2022/03/23	206.1	129.99	6	129.75	129.00	200.1	10,883	1.84%	大買/鉅額交易
2022/03/22	21.3	125.92	13.1	126.31	128.50	8.2	11,334	0.07%
2022/03/21	20.4	131.53	3	132.50	131.00	17.4	11,369	0.15%
2022/03/18	4	128.25	5	128.40	130.50	-1	11,535	-0.01%
2022/03/17	14	130.32	11	131.73	130.50	3	12,011	0.02%
2022/03/16	2.2	126.56	1	127.00	127.00	1.2	12,303	0.01%
2022/03/15	4.1	127.54	0.4	126.50	126.00	3.7	12,771	0.03%
2022/03/14	102.3	129.51	108.1	129.26	130.50	-5.8	13,145	-0.04%	大買/大賣/
2022/03/11	22.6	132.79	0	0.00	133.00	22.6	13,092	0.17%
2022/03/10	6	140.08	4	141.88	138.50	2	13,162	0.02%
2022/03/09	11.1	136.36	1	138.00	136.00	10.1	13,254	0.08%
2022/03/08	6.2	137.10	6.2	137.26	135.50	0	13,304	0.00%
2022/03/07	17.4	142.30	2	140.75	139.50	15.4	13,326	0.12%
2022/03/04	7.6	147.34	6	148.17	148.00	1.6	13,289	0.01%
2022/03/03	7	148.50	9.7	149.00	148.50	-2.7	13,403	-0.02%
2022/03/02	10	145.90	1	146.00	146.00	9	13,442	0.07%
2022/03/01	6	145.17	13	145.50	145.50	-7	13,445	-0.05%
2022/02/25	4.2	139.61	1	140.50	140.00	3.2	13,345	0.02%
2022/02/24	9.5	142.54	1.5	142.33	141.00	8	13,363	0.06%
2022/02/23	3.9	144.36	10	143.75	148.00	-6.1	13,405	-0.05%
2022/02/22	15.6	141.51	10	142.80	140.00	5.6	13,560	0.04%
2022/02/21	9.1	148.16	1	148.51	147.50	8.1	13,689	0.06%
2022/02/18	3	150.83	3	150.67	152.50	0	13,886	0.00%
2022/02/17	3	152.00	5	152.80	152.50	-2	14,252	-0.01%
2022/02/16	13	152.31	6.1	153.31	151.50	6.9	14,789	0.05%
2022/02/15	12.2	149.48	19	149.63	149.50	-6.8	15,392	-0.04%
2022/02/14	8.1	144.51	4	145.62	143.50	4.1	15,733	0.03%
2022/02/11	22.1	151.18	12	149.71	148.00	10.1	16,225	0.06%
2022/02/10	4.2	151.45	3	150.17	150.00	1.2	16,909	0.01%
2022/02/09	7	152.78	5.4	153.15	152.50	1.7	17,851	0.01%
2022/02/08	8	151.69	15.2	150.72	152.50	-7.2	18,397	-0.04%
2022/02/07	2	146.75	9.1	142.68	146.00	-7.1	18,438	-0.04%
2022/01/26	9.3	138.64	1.1	139.90	137.50	8.2	18,851	0.04%
2022/01/25	4	142.25	9.1	141.77	142.00	-5.1	19,252	-0.03%
2022/01/24	2.2	138.55	2	136.75	140.00	0.2	19,863	0.00%
2022/01/21	5.2	140.24	6	140.75	141.00	-0.9	20,164	0.00%
2022/01/20	3.1	142.16	1	145.50	142.00	2.1	20,174	0.01%
2022/01/19	3.4	142.07	2	143.25	143.50	1.4	20,165	0.01%
2022/01/18	6.1	143.43	7.2	143.71	143.00	-1.1	20,268	-0.01%
2022/01/17	0.1	141.00	5	139.80	140.50	-4.9	20,318	-0.02%
2022/01/14	4.2	137.02	16	137.84	138.50	-11.8	20,520	-0.06%
2022/01/13	18.1	141.27	20	140.65	139.50	-1.9	21,100	-0.01%
2022/01/12	2.2	140.37	9.1	142.72	142.00	-6.9	21,156	-0.03%
2022/01/11	8.3	141.97	13	142.96	141.00	-4.7	21,319	-0.02%
2022/01/10	153.1	148.01	154.2	144.23	149.00	-1.1	21,764	0.00%	大買/大賣/
2022/01/07	11.4	148.43	13.6	146.49	147.50	-2.2	21,736	-0.01%
2022/01/06	6.1	151.25	7	154.64	154.50	-0.9	21,802	0.00%
2022/01/05	0	0.00	23.3	153.99	154.00	-23.3	22,262	-0.10%
2022/01/04	37.1	154.13	3	154.33	152.50	34.1	23,353	0.15%
2022/01/03	13.2	156.20	7	156.00	156.50	6.2	24,034	0.03%
2021/12/30	1	152.50	5	153.80	155.50	-4	24,047	-0.02%
2021/12/29	2	154.50	2	153.75	154.00	0	24,031	0.00%
2021/12/28	4	156.13	6.9	156.20	156.50	-2.9	24,030	-0.01%
2021/12/27	7.2	156.64	5	157.10	155.00	2.2	24,009	0.01%
2021/12/24	9	154.61	3.8	155.00	156.00	5.2	23,957	0.02%
2021/12/23	2.1	157.29	17	156.12	155.00	-14.9	23,949	-0.06%
2021/12/22	4.3	156.99	5.3	156.50	157.00	-1	23,896	0.00%
2021/12/21	15.2	153.49	28	152.32	155.00	-12.8	23,739	-0.05%
2021/12/20	23.1	154.13	22	155.07	153.50	1	23,512	0.00%
2021/12/17	5.3	154.82	3.1	154.67	154.50	2.2	23,365	0.01%
2021/12/16	116	159.98	126.1	160.53	158.00	-10.1	23,232	-0.04%	大買/大賣/
2021/12/15	17.7	152.84	23	152.78	152.50	-5.4	22,701	-0.02%
2021/12/14	60	153.04	38.6	154.73	151.50	21.5	22,456	0.10%
2021/12/13	44.2	158.64	51.3	158.54	160.00	-7.1	22,105	-0.03%
2021/12/10	21.2	150.29	28.8	150.21	152.50	-7.6	21,555	-0.04%
2021/12/09	30.5	147.27	26.3	147.22	148.00	4.2	21,107	0.02%
2021/12/08	4.3	139.13	31.3	140.87	142.50	-26.9	20,581	-0.13%
2021/12/07	4	133.25	7.5	134.58	132.50	-3.5	20,071	-0.02%
2021/12/06	45	134.52	36.3	133.96	134.50	8.7	19,908	0.04%
2021/12/03	19.3	140.47	70	139.67	141.00	-50.7	19,687	-0.26%
2021/12/02	21.3	137.01	79.1	138.92	136.50	-57.8	19,627	-0.29%
2021/12/01	68	138.40	5.3	137.47	139.00	62.7	19,526	0.32%
2021/11/30	18	135.92	18	136.17	136.00	0	19,466	0.00%
2021/11/29	19.1	130.97	20.1	130.67	132.00	-1	19,444	0.00%
2021/11/26	20	134.15	18	134.69	135.00	2	19,377	0.01%
2021/11/25	8	133.69	6.2	134.11	134.00	1.9	19,277	0.01%
2021/11/24	5	132.90	3.2	133.63	134.00	1.8	19,241	0.01%
2021/11/23	7.2	133.99	16	133.82	134.50	-8.9	19,141	-0.05%
2021/11/22	5.1	138.69	12	138.88	138.00	-6.9	18,983	-0.04%
2021/11/19	11	140.91	25	141.26	141.00	-14	18,878	-0.07%
2021/11/18	16.1	140.50	6.1	140.72	138.50	10	18,774	0.05%
2021/11/17	4.1	138.49	8.1	140.39	143.00	-4	18,459	-0.02%
2021/11/16	22	139.86	34	139.65	140.50	-12	18,248	-0.07%
2021/11/15	114.2	138.51	20	137.60	136.00	94.2	17,904	0.53%	大買/
2021/11/12	58	132.91	62.4	131.98	135.50	-4.3	17,418	-0.02%
2021/11/11	28.4	138.33	19.1	137.70	137.00	9.3	16,805	0.06%
2021/11/10	28.1	138.27	64	138.72	139.00	-35.9	16,617	-0.22%
2021/11/09	114.2	136.63	89.1	136.68	136.50	25.2	16,104	0.16%	大買/
2021/11/08	77	132.68	76.1	132.01	133.50	0.9	15,262	0.01%
2021/11/05	20.3	125.30	25	125.94	124.00	-4.7	14,409	-0.03%
2021/11/04	3	123.67	13	122.15	121.00	-10	13,781	-0.07%
2021/11/03	21	121.76	22.9	121.45	123.00	-1.9	13,598	-0.01%
2021/11/02	28	120.29	22.2	119.28	118.50	5.8	13,020	0.04%
2021/11/01	21.4	118.06	61.2	118.68	119.50	-39.9	12,583	-0.32%
2021/10/29	8	111.81	19.2	111.45	112.50	-11.2	11,904	-0.09%
2021/10/28	7	107.29	6	107.33	107.50	1	11,594	0.01%
2021/10/27	6	106.83	5.1	107.58	108.00	0.9	11,525	0.01%
2021/10/26	4	106.00	16.2	106.26	105.50	-12.2	11,465	-0.11%
2021/10/25	7	104.57	4.1	104.99	104.00	3	11,395	0.03%
2021/10/22	7.2	106.42	11	105.41	105.00	-3.8	11,377	-0.03%
2021/10/21	35	111.10	45	110.63	106.50	-10	11,294	-0.09%
2021/10/20	3	110.33	8	110.44	110.00	-5	10,860	-0.05%
2021/10/19	16	109.03	23.1	109.00	110.00	-7.1	10,784	-0.07%
2021/10/18	47.2	109.91	42.3	109.97	107.00	4.9	10,665	0.05%
2021/10/15	3.1	106.02	15	106.17	107.00	-11.9	10,137	-0.12%
2021/10/14	18.1	104.44	14.1	104.78	104.50	4	9,964	0.04%
2021/10/13	52	105.38	66.4	105.61	107.00	-14.4	9,776	-0.15%
2021/10/12	101.1	104.55	126.3	104.59	105.00	-25.3	9,222	-0.27%	大買/大賣/
2021/10/08	17.2	96.05	70.9	99.05	100.50	-53.6	8,078	-0.66%
2021/10/07	0	0.00	27.1	91.06	91.80	-27.1	7,290	-0.37%
2021/10/06	4	84.43	0	0.00	83.50	4	7,296	0.05%
2021/10/05	11.2	83.79	3	84.27	84.90	8.2	7,486	0.11%
2021/10/04	3.1	85.53	0	0.00	84.80	3.1	7,591	0.04%
2021/10/01	4	85.75	2	87.20	86.00	2	7,741	0.03%
2021/09/30	11.1	85.85	13	86.48	86.80	-1.9	7,810	-0.02%
2021/09/29	21.3	86.93	0	0.00	86.90	21.3	7,877	0.27%
2021/09/28	4	89.80	0	0.00	89.70	4	7,928	0.05%
2021/09/27	11	90.59	7	91.61	90.50	4	7,945	0.05%
2021/09/24	2	92.70	2.2	92.40	92.10	-0.1	7,949	0.00%
2021/09/23	23	92.03	25	92.73	93.00	-2	7,945	-0.02%
2021/09/22	2	90.00	2.1	90.14	91.00	-0.1	7,995	0.00%
2021/09/17	0	0.00	2	90.80	91.10	-2	8,137	-0.02%
2021/09/16	0.3	89.67	7.1	90.03	90.90	-6.8	8,304	-0.08%
2021/09/15	5	88.98	0	0.00	89.00	5	8,329	0.06%
2021/09/14	0	0.00	1.1	90.88	90.20	-1.1	8,458	-0.01%
2021/09/13	1	91.00	1.1	91.00	90.10	-0.1	8,842	0.00%
2021/09/10	5.1	89.63	1	90.30	90.30	4.1	9,126	0.04%
2021/09/09	3.1	88.41	4.1	89.24	89.90	-1	9,546	-0.01%
2021/09/08	14	89.14	0.1	88.60	87.70	13.9	9,669	0.14%
2021/09/07	5	92.34	5	92.18	91.30	0	9,625	0.00%
2021/09/06	1	90.90	28	90.65	90.70	-27	9,556	-0.28%
2021/09/03	4.1	89.73	0.1	89.95	90.20	4	9,531	0.04%
2021/09/02	15.2	91.11	10	90.28	88.80	5.2	9,559	0.05%
2021/09/01	8.2	88.65	15.5	89.75	91.50	-7.3	9,567	-0.08%
2021/08/31	3	86.10	10.1	86.65	87.80	-7.1	9,523	-0.07%
2021/08/30	21.1	85.50	1.2	85.20	85.30	19.9	9,551	0.21%
2021/08/27	8	86.30	0	0.00	86.30	8	9,540	0.08%
2021/08/26	31.1	86.41	2	86.50	86.00	29	9,584	0.30%
2021/08/25	12	86.40	25.2	85.39	87.20	-13.2	9,663	-0.14%
2021/08/24	13.2	86.31	13	86.68	86.20	0.2	9,735	0.00%
2021/08/23	14.4	83.00	1	83.50	83.20	13.4	9,652	0.14%
2021/08/20	10	81.81	10	81.42	81.50	0	9,748	0.00%
2021/08/19	10.1	83.79	4	83.80	83.10	6.1	9,724	0.06%
2021/08/18	10	84.79	8	85.16	86.40	2	9,819	0.02%
2021/08/17	31	87.34	13	88.08	85.60	18	10,014	0.18%
2021/08/16	19.5	88.50	2	87.10	88.10	17.5	10,070	0.17%
2021/08/13	5.5	92.08	1	92.80	92.50	4.5	10,272	0.04%
2021/08/12	4	90.93	7	92.83	94.60	-3	10,641	-0.03%
2021/08/11	8.1	95.15	1	94.10	92.80	7.1	10,843	0.07%
2021/08/10	1	98.30	1	97.40	97.60	0	11,111	0.00%
2021/08/09	12	99.86	27.4	99.57	99.10	-15.4	11,543	-0.13%
2021/08/06	1	97.40	1.5	97.93	97.90	-0.5	11,848	0.00%
2021/08/05	22	97.10	3	97.53	97.20	19	12,496	0.15%
2021/08/04	6	99.33	1	99.60	99.30	5	12,478	0.04%
2021/08/03	2	99.20	4	98.55	98.50	-2	12,714	-0.02%
2021/08/02	4.1	99.60	3	99.83	99.50	1.1	13,015	0.01%
2021/07/30	4	99.18	2.5	99.51	100.00	1.6	13,181	0.01%
2021/07/29	3	98.97	3	98.90	98.80	0	13,315	0.00%
2021/07/28	4	99.78	13	100.12	99.50	-9	13,431	-0.07%
2021/07/27	22	103.77	34	103.65	101.00	-12	13,611	-0.09%
2021/07/26	2	100.96	15.4	101.17	101.00	-13.4	13,723	-0.10%
2021/07/23	14.5	97.15	2	97.10	97.00	12.5	13,571	0.09%
2021/07/22	12	99.05	5	99.23	97.30	7	13,652	0.05%
2021/07/21	8.5	96.57	5.1	96.42	96.10	3.4	13,730	0.02%
2021/07/20	6.3	100.00	28	99.90	98.90	-21.7	13,774	-0.16%
2021/07/19	10.7	99.59	15	99.68	100.00	-4.4	13,920	-0.03%
2021/07/16	12.2	97.81	2	97.35	97.80	10.2	13,929	0.07%
2021/07/15	3	96.23	4	97.57	97.40	-1	13,973	-0.01%
2021/07/14	26.2	95.95	4	96.13	95.30	22.2	14,038	0.16%
2021/07/13	12	98.16	4	98.90	97.20	8	14,178	0.06%
2021/07/12	20.3	98.45	4	98.18	97.60	16.3	14,447	0.11%
2021/07/09	31.1	101.34	14	101.29	101.00	17.1	14,393	0.12%
2021/07/08	12.5	106.14	26	106.33	105.50	-13.5	14,472	-0.09%
2021/07/07	20.1	112.55	26	112.60	113.00	-5.9	14,399	-0.04%
2021/07/06	26.5	112.33	4	112.63	112.50	22.5	14,384	0.16%
2021/07/05	24.2	110.11	8	110.38	111.50	16.2	14,430	0.11%
2021/07/02	4	107.00	1.5	107.33	107.00	2.5	14,340	0.02%
2021/07/01	2.3	107.03	3	107.00	107.00	-0.7	14,338	-0.01%
2021/06/30	3	106.67	3	107.00	107.50	0	14,348	0.00%
2021/06/29	13.1	107.53	4	108.38	106.50	9.1	14,334	0.06%
2021/06/28	12.2	107.11	5.5	107.85	110.00	6.7	14,388	0.05%
2021/06/25	15.5	109.21	8.9	109.16	108.50	6.6	14,245	0.05%
2021/06/24	23	112.07	1	113.00	112.00	22	14,121	0.16%
2021/06/23	6	111.92	10.5	111.48	110.50	-4.5	14,188	-0.03%
2021/06/22	22.7	113.45	14	113.11	111.00	8.7	14,126	0.06%
2021/06/21	27.9	119.85	7	120.07	118.00	20.9	13,793	0.15%
2021/06/18	23	122.63	12	122.88	125.00	11	13,541	0.08%
2021/06/17	0.2	114.00	8	114.50	116.00	-7.9	13,286	-0.06%
2021/06/16	2	112.75	1	113.00	112.00	1	13,203	0.01%
2021/06/15	0	0.00	4	113.00	112.50	-4	13,380	-0.03%
2021/06/11	4	111.25	0.2	111.50	111.00	3.8	13,419	0.03%
2021/06/10	5	113.90	9	114.39	114.00	-4	13,623	-0.03%
2021/06/09	12	113.58	4	113.38	113.50	8	13,743	0.06%
2021/06/08	5	111.80	2	114.00	110.50	3	13,739	0.02%
2021/06/07	1	108.50	0	0.00	111.50	1	13,982	0.01%
2021/06/04	103.4	113.45	2	112.75	112.00	101.4	14,326	0.71%	大買/鉅額交易
2021/06/03	2	112.25	2	111.26	114.00	0	14,526	0.00%
2021/06/02	6	111.75	10.3	112.53	110.00	-4.3	14,698	-0.03%
2021/06/01	4	114.13	7.7	113.42	113.50	-3.7	14,626	-0.03%
2021/05/31	4	108.50	8.1	109.44	110.00	-4.1	14,522	-0.03%
2021/05/28	8.1	107.69	6	108.50	108.00	2.1	14,490	0.01%
2021/05/27	0	0.00	5	105.50	105.00	-5	14,401	-0.03%
2021/05/26	5	104.50	6.1	107.13	103.00	-1.1	14,398	-0.01%
2021/05/25	17	103.21	11	102.18	106.00	6	14,306	0.04%
2021/05/24	6.1	97.93	2.1	98.13	99.10	4.1	14,150	0.03%
2021/05/21	15.2	99.53	1	99.60	99.60	14.2	14,500	0.10%
2021/05/20	15.4	102.34	0	0.00	102.00	15.4	14,231	0.11%
2021/05/19	21.1	114.47	10	113.90	113.00	11	13,924	0.08%
2021/05/18	20.2	109.53	13	113.35	115.00	7.2	13,880	0.05%
2021/05/17	14.1	106.67	36	104.65	106.50	-21.9	13,825	-0.16%
2021/05/14	23.3	103.02	19	104.61	100.00	4.3	13,398	0.03%
2021/05/13	27.1	96.25	17.1	95.35	97.20	10	13,010	0.08%
2021/05/12	2.2	104.00	1	104.00	104.00	1.2	12,347	0.01%
2021/05/11	18.8	118.40	25.3	118.38	115.50	-6.5	12,296	-0.05%
2021/05/10	35.7	127.17	39	127.63	128.00	-3.4	12,100	-0.03%
2021/05/07	16.5	121.21	16.2	121.26	122.00	0.3	11,789	0.00%
2021/05/06	5	123.30	4	121.00	120.00	1	11,685	0.01%
2021/05/05	13.3	125.59	9	125.61	123.50	4.3	11,554	0.04%
2021/05/04	29	124.79	16.6	126.48	121.50	12.4	11,406	0.11%
2021/05/03	5	128.80	12	130.63	125.00	-7	11,245	-0.06%
2021/04/29	1	123.00	2.1	121.95	123.00	-1.1	11,012	-0.01%
2021/04/28	6	121.50	7	121.43	120.50	-1	10,953	-0.01%
2021/04/27	2.2	120.41	5	118.70	119.00	-2.8	10,947	-0.03%
2021/04/26	6	112.00	8	113.93	117.00	-2	10,762	-0.02%
2021/04/23	4	107.13	5	108.00	111.00	-1	10,613	-0.01%
2021/04/22	4.2	105.05	15	107.50	104.00	-10.8	10,485	-0.10%
2021/04/21	15	107.50	5	106.50	106.50	10	10,433	0.10%
2021/04/20	3.1	107.84	0	107.50	108.00	3.1	10,536	0.03%
2021/04/19	6	110.33	22	109.14	110.00	-16	10,499	-0.15%
2021/04/16	18	114.64	8	113.13	115.50	10	10,319	0.10%
2021/04/15	20	108.40	21	107.83	108.00	-1	10,045	-0.01%
2021/04/14	9	103.89	54.5	107.75	107.50	-45.5	9,963	-0.46%
2021/04/13	4	101.50	1	104.00	101.50	3	9,837	0.03%
2021/04/12	18	106.00	52	104.98	104.00	-34	9,844	-0.35%
2021/04/09	7	101.57	56	102.00	102.00	-49	9,781	-0.50%
2021/04/08	0	0.00	0.1	99.72	98.80	-0.1	9,660	0.00%
2021/04/07	0	0.00	50.1	100.00	100.50	-50.1	9,626	-0.52%
2021/04/06	1	100.00	75.2	99.06	99.60	-74.2	9,614	-0.77%
2021/04/01	3	98.83	2	98.60	98.60	1	9,580	0.01%
2021/03/31	4	98.40	30.4	99.81	99.80	-26.4	9,513	-0.28%
2021/03/30	2	97.00	0	0.00	96.80	2	9,388	0.02%
2021/03/29	5	97.80	14	97.83	97.50	-9	9,386	-0.10%
2021/03/26	0.3	97.13	6	96.95	97.30	-5.7	9,390	-0.06%
2021/03/25	4.5	93.79	1	94.80	94.80	3.5	9,360	0.04%
2021/03/24	2	96.85	4	96.20	95.80	-2	9,397	-0.02%
2021/03/23	1.1	96.76	3	96.13	96.70	-1.9	9,391	-0.02%
2021/03/22	5	98.46	6	96.98	97.10	-1	9,377	-0.01%
2021/03/19	0	0.00	1	96.30	96.80	-1	9,286	-0.01%
2021/03/18	16	96.06	5	97.08	96.20	11	9,267	0.12%
2021/03/17	1.1	93.76	4.4	94.22	93.70	-3.3	9,111	-0.04%
2021/03/16	8.1	94.46	8	94.84	95.50	0.1	9,134	0.00%
2021/03/15	7.5	95.07	8	95.20	94.70	-0.6	9,070	-0.01%
2021/03/12	17	94.39	13	93.68	93.50	4	9,105	0.04%
2021/03/11	14	94.75	25	95.36	95.80	-11	9,014	-0.12%
2021/03/10	7.1	90.54	14	92.81	92.40	-6.9	8,729	-0.08%
2021/03/09	2	90.15	26	89.52	90.60	-24	8,454	-0.28%
2021/03/08	2	88.10	18	87.59	87.40	-16	8,222	-0.19%
2021/03/05	2	84.25	0	0.00	85.40	2	8,024	0.02%
2021/03/04	2	84.65	2	85.20	85.00	0	8,003	0.00%
2021/03/03	13	84.92	2	84.80	84.60	11	8,022	0.14%
2021/03/02	13	85.73	11.2	87.99	85.30	1.8	7,980	0.02%
2021/02/26	19	86.71	9	88.19	87.00	10	7,937	0.13%
2021/02/25	5	87.64	3.2	88.21	88.00	1.8	7,912	0.02%
2021/02/24	7	88.94	2.2	89.25	88.20	4.8	8,013	0.06%
2021/02/23	22.2	92.04	21	90.79	90.20	1.2	8,056	0.01%
2021/02/22	7	86.87	29	86.39	87.80	-22	7,612	-0.29%
2021/02/19	10	83.65	0	0.00	85.00	10	7,414	0.13%
2021/02/18	8	84.14	12.1	84.95	85.30	-4.1	7,308	-0.06%
2021/02/17	1.4	84.19	18	83.60	85.10	-16.6	7,090	-0.23%
2021/02/05	4	78.95	4	78.90	79.10	0	6,712	0.00%
2021/02/04	0	0.00	1	79.00	77.00	-1	6,653	-0.02%
2021/02/03	3	78.80	3	78.60	78.70	0	6,657	0.00%
2021/02/02	1	78.20	3	78.07	78.10	-2	6,707	-0.03%
2021/02/01	5	77.18	0	0.00	77.20	5	6,705	0.07%
2021/01/29	0	0.00	1	79.70	78.90	-1	6,681	-0.01%
2021/01/28	1	79.50	1	80.90	78.90	0	6,647	0.00%
2021/01/27	1	79.80	4	81.08	80.20	-3	6,585	-0.05%
2021/01/26	1	79.70	5	80.14	79.60	-4	6,558	-0.06%
2021/01/25	0	0.00	16	79.81	80.60	-16	6,531	-0.24%
2021/01/22	13	77.89	12	78.12	78.60	1	6,476	0.02%
2021/01/21	9	76.09	1	74.70	76.10	8	6,645	0.12%
2021/01/20	15	77.15	0	0.00	76.00	15	7,126	0.21%
2021/01/19	2	79.15	2	79.60	79.70	0	6,990	0.00%
2021/01/18	2	78.65	3	79.53	79.00	-1	7,009	-0.01%
2021/01/15	2	79.80	4	80.68	79.90	-2	6,970	-0.03%
2021/01/14	3	80.97	0.3	80.92	80.60	2.7	6,955	0.04%
2021/01/13	5.4	80.61	26	80.57	81.30	-20.6	6,921	-0.30%
2021/01/12	0	0.00	14	79.29	79.00	-14	6,807	-0.21%
2021/01/11	0	0.00	2	79.10	79.20	-2	6,749	-0.03%
2021/01/08	1	79.00	29	78.99	79.10	-28	6,695	-0.42%
2021/01/07	14	77.13	1.1	76.84	78.20	12.9	6,626	0.19%
2021/01/06	12	77.44	0.1	78.40	77.80	11.9	6,613	0.18%
2021/01/05	0	0.00	21.1	79.44	78.90	-21.1	6,566	-0.32%
2021/01/04	5	78.30	11.1	78.67	78.50	-6.1	6,500	-0.09%
2020/12/31	2.2	77.92	6	78.50	77.80	-3.8	6,519	-0.06%
2020/12/30	1	77.60	0	0.00	77.90	1	6,474	0.02%
2020/12/29	4	77.93	1	78.10	77.30	3	6,531	0.05%
2020/12/28	1	77.40	1	77.30	77.60	0	6,546	0.00%
2020/12/24	13	76.78	1	76.80	76.20	12	6,847	0.18%
2020/12/23	5	76.68	1	77.00	76.30	4	6,908	0.06%
2020/12/22	23	77.45	2	77.75	76.60	21	7,019	0.30%
2020/12/21	4	79.45	0	0.00	78.50	4	7,021	0.06%
2020/12/18	6	80.78	28	80.68	80.40	-22	6,925	-0.32%
2020/12/17	7	79.59	4	79.80	79.60	3	6,819	0.04%
2020/12/16	0	0.00	11	78.91	78.80	-11	6,773	-0.16%
2020/12/15	1	77.20	1	78.50	77.60	0	6,734	0.00%
2020/12/14	1	76.90	0	0.00	77.10	1	6,662	0.02%
2020/12/11	5.2	76.91	5.3	77.08	76.90	-0.1	6,681	0.00%
2020/12/10	17	78.69	10	78.75	78.30	7	6,647	0.11%
2020/12/09	25	80.00	0	0.00	80.00	25	6,642	0.38%
2020/12/08	13	82.92	15	82.92	81.80	-2	6,544	-0.03%
2020/12/07	1	79.10	2	79.95	81.10	-1	6,359	-0.02%
2020/12/04	6	79.53	10	79.98	80.10	-4	6,429	-0.06%
2020/12/03	4	81.00	9	80.18	80.60	-5	6,484	-0.08%
2020/12/02	5	79.00	2	79.15	78.90	3	6,501	0.05%
2020/12/01	8	78.31	8	79.11	78.80	0	6,622	0.00%
2020/11/30	2	78.70	0	0.00	78.50	2	6,923	0.03%
2020/11/27	2	79.50	5	79.00	79.50	-3	7,176	-0.04%
2020/11/26	8	78.09	0	0.00	78.40	8	7,174	0.11%
2020/11/25	2	79.15	1.2	79.19	78.50	0.8	7,231	0.01%
2020/11/24	2	78.40	1	80.00	78.10	1	7,298	0.01%
2020/11/20	14	77.55	36	78.02	79.50	-22	7,224	-0.30%
2020/11/19	2	76.25	0	0.00	75.60	2	7,241	0.03%
2020/11/18	0	0.00	1	75.60	75.10	-1	7,279	-0.01%
2020/11/17	0	0.00	17	74.91	74.70	-17	7,387	-0.23%
2020/11/16	0	0.00	14	74.49	73.90	-14	7,636	-0.18%
2020/11/13	0.4	73.60	3	73.57	73.60	-2.6	7,980	-0.03%
2020/11/11	4	73.30	0	0.00	73.10	4	8,871	0.05%
2020/11/10	3	72.43	3	73.80	72.60	0	9,046	0.00%
2020/11/09	1	73.20	0	0.00	73.80	1	9,208	0.01%
2020/11/06	0	0.00	4	73.18	72.70	-4	9,255	-0.04%
2020/11/05	1	72.50	0	0.00	72.00	1	9,277	0.01%
2020/11/04	4	71.88	0	0.00	71.90	4	9,350	0.04%
2020/11/03	0	0.00	15	72.00	71.60	-15	9,392	-0.16%
2020/10/30	5	71.80	0	0.00	71.80	5	9,541	0.05%
2020/10/29	15	71.11	9	70.36	71.30	6	9,498	0.06%
2020/10/28	58.4	74.37	5	73.00	71.90	53.4	9,376	0.57%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/23	1	79.00	0	0.00	79.10	1	9,172	0.01%
2020/10/22	0	0.00	2	79.20	78.90	-2	9,317	-0.02%
2020/10/21	0	0.00	2	79.95	78.70	-2	9,496	-0.02%
2020/10/20	0	0.00	15	79.43	79.40	-15	10,003	-0.15%
2020/10/19	0	0.00	1	78.00	77.90	-1	10,231	-0.01%
2020/10/15	10	77.00	0	0.00	77.50	10	10,417	0.10%
2020/10/14	0	0.00	18	78.77	79.00	-18	10,478	-0.17%
2020/10/13	4	76.63	8	76.85	76.50	-4	10,481	-0.04%
2020/10/08	0	0.00	4	77.95	77.20	-4	10,629	-0.04%
2020/10/07	1	76.50	0	0.00	76.90	1	10,769	0.01%
2020/10/06	0	0.00	1	77.30	76.70	-1	11,080	-0.01%
2020/10/05	3	75.70	0	0.00	77.30	3	11,190	0.03%
2020/09/30	6	75.12	1	75.20	75.50	5	11,254	0.04%
2020/09/29	6	76.28	0	0.00	76.30	6	11,275	0.05%
2020/09/28	0	0.00	3	79.40	80.60	-3	11,179	-0.03%
2020/09/25	11	76.35	2	76.80	75.40	9	11,178	0.08%
2020/09/24	5	79.26	2	78.60	77.60	3	11,240	0.03%
2020/09/23	1	81.20	17	81.72	81.10	-16	11,329	-0.14%
2020/09/21	0	0.00	1	83.00	82.10	-1	11,596	-0.01%
2020/09/18	0	0.00	15	82.00	82.30	-15	11,651	-0.13%
2020/09/17	1	81.50	1	81.30	81.30	0	11,768	0.00%
2020/09/16	2	82.30	19	82.58	80.90	-17	11,997	-0.14%
2020/09/15	0	0.00	3	81.57	81.30	-3	12,148	-0.02%
2020/09/14	2	81.40	4	81.03	80.60	-2	12,192	-0.02%
2020/09/11	0	0.00	4	79.15	79.20	-4	12,108	-0.03%
2020/09/10	7	77.93	0	0.00	77.60	7	12,109	0.06%
2020/09/09	0	0.00	6	77.30	79.10	-6	12,167	-0.05%
2020/09/08	24	78.35	1	77.60	77.60	23	12,117	0.19%
2020/09/07	55	79.72	1	79.90	79.10	54	12,086	0.45%
2020/09/04	28	82.66	30	82.87	82.80	-2	12,063	-0.02%
2020/09/03	24	85.05	24	85.41	85.10	0	12,021	0.00%
2020/09/02	96	84.21	33	83.14	82.60	63	11,870	0.53%
2020/09/01	0	0.00	6	86.33	85.70	-6	12,056	-0.05%
2020/08/31	10	85.45	3	86.80	84.90	7	12,498	0.06%
2020/08/28	10	88.04	0	0.00	86.20	10	12,528	0.08%
2020/08/27	1	88.90	2	88.90	89.70	-1	12,491	-0.01%
2020/08/26	3	88.87	8	88.76	88.30	-5	12,498	-0.04%
2020/08/25	4	90.45	14	90.69	91.50	-10	12,417	-0.08%
2020/08/24	5	84.90	5	86.30	86.60	0	12,271	0.00%
2020/08/21	7	85.43	21	85.97	85.30	-14	12,308	-0.11%
2020/08/20	25	83.26	11.6	83.71	83.50	13.4	12,342	0.11%
2020/08/19	23	89.41	1	88.80	88.80	22	12,143	0.18%
2020/08/18	8	91.04	7	91.70	91.40	1	11,859	0.01%
2020/08/17	9	89.24	26	89.18	86.50	-17	11,437	-0.15%
2020/08/14	8	85.94	24	85.93	85.50	-16	11,215	-0.14%
2020/08/13	9	83.66	48	82.85	84.00	-39	11,144	-0.35%
2020/08/12	20	80.37	1	80.90	79.90	19	11,150	0.17%
2020/08/11	1	82.20	14	81.98	82.00	-13	11,431	-0.11%
2020/08/10	19	81.55	2	81.10	80.10	17	11,944	0.14%
2020/08/07	6	82.57	0	0.00	82.40	6	12,239	0.05%
2020/08/06	3	83.17	2	84.90	82.50	1	12,885	0.01%
2020/08/05	20	84.23	8	85.40	85.50	12	13,069	0.09%
2020/08/04	2	83.65	2	83.20	84.60	0	13,077	0.00%
2020/08/03	5	82.50	5	82.42	82.50	0	13,113	0.00%
2020/07/31	13	84.17	1	84.20	84.00	12	13,029	0.09%
2020/07/30	1	85.30	17	86.16	86.50	-16	12,979	-0.12%
2020/07/29	5	84.40	4	86.15	83.60	1	12,920	0.01%
2020/07/28	13	85.11	3	84.70	84.40	10	12,794	0.08%
2020/07/27	9	84.01	18	84.38	84.70	-9	12,699	-0.07%
2020/07/24	17	83.09	14	84.34	82.40	3	12,506	0.02%
2020/07/23	20	78.91	27	78.49	78.70	-7	12,017	-0.06%
2020/07/22	5	75.00	5	74.90	75.30	0	11,727	0.00%
2020/07/21	13	74.75	17	75.53	74.40	-4	11,633	-0.03%
2020/07/20	3	72.33	12	73.48	73.90	-9	11,496	-0.08%
2020/07/17	0	0.00	7	73.16	73.20	-7	11,448	-0.06%
2020/07/16	11	72.05	0	0.00	72.10	11	11,417	0.10%
2020/07/15	10	72.00	7.4	72.27	72.00	2.6	11,392	0.02%
2020/07/14	8	73.64	6	73.60	73.70	2	11,340	0.02%
2020/07/13	18	73.66	2	75.75	72.10	16	11,228	0.14%
2020/07/10	2	72.30	4	72.48	72.00	-2	11,055	-0.02%
2020/07/09	2	70.70	32	70.98	70.80	-30	11,008	-0.27%
2020/07/08	0	0.00	7	71.20	71.40	-7	10,907	-0.06%
2020/07/07	2	70.10	14	70.89	70.50	-12	10,759	-0.11%
2020/07/06	0	0.00	4	71.10	71.70	-4	10,716	-0.04%
2020/07/03	5	70.50	2	71.05	70.30	3	10,669	0.03%
2020/07/02	2	69.00	6	67.13	69.30	-4	10,545	-0.04%
2020/07/01	2	66.95	4	67.30	68.10	-2	10,512	-0.02%
2020/06/29	5	65.00	10	65.70	66.00	-5	10,749	-0.05%
2020/06/24	0	0.00	3	66.70	65.40	-3	10,793	-0.03%
2020/06/23	0	0.00	61	66.51	66.90	-61	10,835	-0.56%
2020/06/22	1	65.10	11	65.37	65.10	-10	10,675	-0.09%
2020/06/18	1	64.40	4	64.40	64.80	-3	10,482	-0.03%
2020/06/17	6	64.22	1	64.60	64.50	5	10,439	0.05%
2020/06/16	0	0.00	14	64.23	64.90	-14	10,415	-0.13%
2020/06/15	2	63.75	6	63.65	62.30	-4	10,383	-0.04%
2020/06/12	15	61.61	3	62.07	63.00	12	10,376	0.12%
2020/06/11	13	62.39	1	62.10	61.70	12	10,349	0.12%
2020/06/10	8	63.31	1	63.70	63.60	7	10,243	0.07%
2020/06/09	16	64.39	0	0.00	63.50	16	10,246	0.16%
2020/06/08	20	66.62	13	66.92	64.30	7	10,178	0.07%
2020/06/05	26	66.20	29	67.53	69.10	-3	9,742	-0.03%
2020/06/04	6	62.78	3	62.53	62.90	3	9,343	0.03%
2020/06/03	3	61.93	3	62.07	62.40	0	9,305	0.00%
2020/06/02	2	61.55	1	61.70	61.80	1	9,274	0.01%
2020/06/01	6	59.77	14	60.56	61.60	-8	9,252	-0.09%
2020/05/29	13	59.62	4	60.55	59.00	9	9,246	0.10%
2020/05/28	1	60.50	23	59.71	59.60	-22	9,175	-0.24%
2020/05/27	4	62.25	2	61.65	61.30	2	9,125	0.02%
2020/05/26	5	62.84	9	62.54	63.50	-4	9,047	-0.04%
2020/05/25	4	62.35	1.2	62.93	63.10	2.8	9,010	0.03%
2020/05/22	1	61.90	3	61.77	61.40	-2	8,966	-0.02%
2020/05/21	14	63.44	3	63.53	63.50	11	8,986	0.12%
2020/05/20	16	62.53	1	62.50	62.60	15	9,153	0.16%
2020/05/19	1	62.80	20	63.41	62.60	-19	9,248	-0.21%
2020/05/18	59	61.65	16	61.60	62.00	43	9,321	0.46%
2020/05/15	10	61.48	14	61.57	62.40	-4	9,073	-0.04%
2020/05/14	18	60.14	15	59.91	58.90	3	8,670	0.03%
2020/05/13	43	59.24	57	59.25	59.50	-14	8,548	-0.16%
2020/05/12	4	55.35	26	54.93	55.80	-22	8,300	-0.27%
2020/05/11	3.2	53.32	7	53.27	53.10	-3.8	8,239	-0.05%
2020/05/08	5	51.96	14	52.07	52.00	-9	8,525	-0.11%
2020/05/07	13	50.68	1	50.70	51.20	12	8,832	0.14%
2020/05/06	6	50.52	0	0.00	50.30	6	8,852	0.07%
2020/05/05	2	51.35	0	0.00	51.10	2	8,853	0.02%
2020/05/04	0	0.00	2	51.20	51.20	-2	8,888	-0.02%
2020/04/30	6.2	51.86	1	51.80	52.00	5.2	8,884	0.06%
2020/04/29	7	51.67	2	51.50	51.80	5	8,872	0.06%
2020/04/27	0	0.00	5	52.90	52.90	-5	8,901	-0.06%
2020/04/24	0.2	52.10	1	52.60	52.10	-0.8	8,996	-0.01%
2020/04/23	3	52.30	0	0.00	52.40	3	9,098	0.03%
2020/04/22	16	51.69	2	51.20	51.70	14	9,145	0.15%
2020/04/21	1	53.00	2	54.15	52.10	-1	9,078	-0.01%
2020/04/20	1	53.00	1	54.00	54.50	0	9,017	0.00%
2020/04/17	2	53.40	1	54.00	53.20	1	8,961	0.01%
2020/04/16	1	53.00	6	54.25	54.00	-5	8,864	-0.06%
2020/04/15	2	52.95	3	54.13	54.00	-1	8,778	-0.01%
2020/04/14	9	52.22	1	52.90	53.00	8	8,667	0.09%
2020/04/13	0	0.00	1	51.70	50.50	-1	8,559	-0.01%
2020/04/10	1	50.30	2	50.20	50.90	-1	8,574	-0.01%
2020/04/09	16	50.63	1	51.00	50.50	15	8,580	0.17%
2020/04/08	2	51.50	0	0.00	51.20	2	8,555	0.02%
2020/04/07	0	0.00	6	52.37	51.70	-6	8,548	-0.07%
2020/04/01	4	52.75	7	52.77	52.50	-3	8,404	-0.04%
2020/03/31	5	49.20	5	49.11	51.00	0	8,180	0.00%
2020/03/30	3	46.93	18	47.11	46.85	-15	7,938	-0.19%
2020/03/27	3	47.07	17	47.01	46.85	-14	7,876	-0.18%
2020/03/26	1	44.50	4	44.13	44.20	-3	7,753	-0.04%
2020/03/25	1	41.10	5	42.80	43.60	-4	7,689	-0.05%
2020/03/24	6	39.32	1	39.60	39.65	5	7,664	0.07%
2020/03/23	7	38.74	5	38.45	38.25	2	7,848	0.03%
2020/03/20	8	40.55	3	40.98	40.50	5	7,849	0.06%
2020/03/19	7	38.44	15	38.34	38.15	-8	7,824	-0.10%
2020/03/18	6	41.59	0	0.00	40.00	6	7,764	0.08%
2020/03/17	10	43.05	3	43.90	42.60	7	7,660	0.09%
2020/03/16	1	45.05	7	45.21	43.75	-6	7,611	-0.08%
2020/03/13	9	43.57	10	43.58	45.00	-1	7,560	-0.01%
2020/03/11	4	49.75	0	0.00	49.40	4	7,319	0.05%
2020/03/10	23	49.42	10	49.15	49.60	13	7,263	0.18%
2020/03/06	9	52.54	4	52.60	52.60	5	7,020	0.07%
2020/03/05	0	0.00	2	52.80	52.60	-2	6,992	-0.03%
2020/03/04	8	51.56	2	52.10	51.90	6	6,967	0.09%
2020/03/03	11	52.98	11	52.45	52.60	0	6,897	0.00%
2020/03/02	2	52.60	1	52.50	52.20	1	6,841	0.01%
2020/02/27	5	52.86	0	0.00	52.10	5	6,759	0.07%
2020/02/26	4	53.70	6	53.70	53.90	-2	6,686	-0.03%
2020/02/25	10	54.65	7	54.63	54.40	3	6,672	0.04%
2020/02/24	7	55.00	8	54.75	55.30	-1	6,702	-0.01%
2020/02/21	6	55.58	16	55.13	54.90	-10	6,633	-0.15%
2020/02/20	25	57.84	23	57.91	58.00	2	6,321	0.03%
2020/02/19	10	59.11	15	58.43	57.70	-5	6,154	-0.08%
2020/02/18	5	58.30	1	58.30	58.30	4	6,006	0.07%
2020/02/17	5	59.36	9	58.99	58.70	-4	5,922	-0.07%
2020/02/14	5	58.94	29	58.81	58.90	-24	5,789	-0.41%
2020/02/13	9	58.74	33	58.54	59.00	-24	5,527	-0.43%
2020/02/12	3	56.17	10	55.81	56.00	-7	5,085	-0.14%
2020/02/11	36	55.46	22	55.42	55.80	14	4,882	0.29%
2020/02/10	26	53.96	35	53.32	54.30	-9	4,523	-0.20%
2020/02/07	2	52.20	6	52.23	51.90	-4	4,220	-0.09%
2020/02/06	0	0.00	20	51.91	52.20	-20	4,323	-0.46%
2020/02/05	2	51.40	12	51.65	51.40	-10	4,346	-0.23%
2020/02/03	8	50.65	2	51.00	51.10	6	4,300	0.14%
2020/01/31	13	51.04	12	51.00	51.20	1	4,330	0.02%
2020/01/30	8	50.44	25	50.13	50.80	-17	4,358	-0.39%
2020/01/20	0	0.00	5	52.26	52.20	-5	4,395	-0.11%
2020/01/17	6	51.55	25	51.76	51.90	-19	4,311	-0.44%
2020/01/16	13	51.33	6	51.23	51.20	7	4,218	0.17%
2020/01/15	1	50.70	3	50.40	50.40	-2	4,204	-0.05%
2020/01/14	0	0.00	1	50.40	50.60	-1	4,289	-0.02%
2020/01/13	0	0.00	3	50.70	50.60	-3	4,324	-0.07%
2020/01/10	0	0.00	7	51.00	50.40	-7	4,370	-0.16%
2020/01/09	2	50.30	1	50.30	50.20	1	4,397	0.02%
2020/01/08	1	50.10	1	50.20	50.30	0	4,419	0.00%
2020/01/07	20	49.66	9	49.55	49.60	11	4,413	0.25%
2020/01/06	1	49.60	1	49.60	50.00	0	4,421	0.00%
2020/01/03	1	50.10	1	50.40	50.20	0	4,428	0.00%
2020/01/02	16	50.06	1	50.30	50.00	15	4,433	0.34%
2019/12/31	7	49.76	0	0.00	49.70	7	4,409	0.16%
2019/12/30	7	50.20	0	0.00	50.10	7	4,382	0.16%
2019/12/26	13	50.76	1	51.50	50.70	12	4,383	0.27%
2019/12/25	1	51.30	1	51.50	51.50	0	4,386	0.00%
2019/12/24	3	50.97	0	0.00	50.80	3	4,499	0.07%
2019/12/23	4	51.18	2	51.20	50.90	2	4,519	0.04%
2019/12/20	9	52.36	7	52.00	52.00	2	4,684	0.04%
2019/12/19	7	52.80	3	52.80	52.40	4	4,869	0.08%
2019/12/18	2	52.50	26	52.45	52.70	-24	4,889	-0.49%
2019/12/17	1	51.10	1	51.10	51.40	0	4,738	0.00%
2019/12/16	2	51.30	3	51.23	51.20	-1	4,757	-0.02%
2019/12/13	2	51.10	4	51.50	51.10	-2	4,738	-0.04%
2019/12/12	1	50.80	2	51.25	50.80	-1	4,715	-0.02%
2019/12/11	1	51.10	0	0.00	50.80	1	4,746	0.02%
2019/12/09	0	0.00	1	51.00	50.70	-1	4,863	-0.02%
2019/12/05	4	50.60	0	0.00	50.50	4	5,072	0.08%
2019/12/04	2	50.40	0	0.00	50.40	2	5,144	0.04%
2019/12/02	4	50.10	1	50.70	50.70	3	5,346	0.06%
2019/11/29	4	50.50	0	0.00	50.30	4	5,368	0.07%
2019/11/28	3	50.83	3	50.80	50.80	0	5,511	0.00%
2019/11/27	0	0.00	1	51.40	51.30	-1	5,545	-0.02%
2019/11/26	5	51.50	0	0.00	51.40	5	5,572	0.09%
2019/11/25	4	51.65	0	0.00	51.40	4	5,592	0.07%
2019/11/22	1	51.80	1	51.90	52.00	0	5,657	0.00%
2019/11/21	0	0.00	13	51.36	51.80	-13	5,816	-0.22%
2019/11/20	0	0.00	2	51.00	51.10	-2	5,795	-0.03%
2019/11/19	30	50.44	3	50.80	50.80	27	5,872	0.46%
2019/11/18	2	50.45	10	50.21	50.40	-8	6,032	-0.13%
2019/11/15	17	49.27	0	0.00	49.05	17	6,428	0.26%
2019/11/14	6	49.32	0	0.00	49.40	6	6,653	0.09%
2019/11/13	6	50.18	13	50.58	49.95	-7	6,828	-0.10%
2019/11/12	0	0.00	1	51.30	51.30	-1	6,907	-0.01%
2019/11/11	0	0.00	1	51.60	51.30	-1	7,085	-0.01%
2019/11/08	0	0.00	1	51.30	51.20	-1	7,213	-0.01%
2019/11/07	1	51.40	1	51.40	51.10	0	7,432	0.00%
2019/11/06	4	52.05	1	52.20	51.90	3	7,483	0.04%
2019/11/05	8	52.94	8	52.70	52.60	0	7,449	0.00%
2019/11/04	16	51.51	14	51.91	52.30	2	7,357	0.03%
2019/11/01	3	51.07	0	0.00	51.20	3	7,285	0.04%
2019/10/31	2	51.05	2	51.40	50.90	0	7,342	0.00%
2019/10/30	5	51.08	1	50.80	50.70	4	7,389	0.05%
2019/10/29	0	0.00	6	51.75	51.50	-6	7,347	-0.08%
2019/10/28	1	51.50	12	51.53	51.50	-11	7,324	-0.15%
2019/10/25	1	50.30	2	50.05	50.50	-1	7,221	-0.01%
2019/10/24	2	50.20	1	49.95	50.20	1	7,216	0.01%
2019/10/23	5	50.01	5	50.40	49.80	0	7,276	0.00%
2019/10/22	0	0.00	1	50.40	50.00	-1	7,270	-0.01%
2019/10/21	3	49.28	0	0.00	49.30	3	7,251	0.04%
2019/10/18	3	49.00	0	0.00	49.00	3	7,237	0.04%
2019/10/17	8	48.98	4	49.23	49.30	4	7,309	0.05%
2019/10/16	3	49.43	0	0.00	49.20	3	7,294	0.04%
2019/10/15	0	0.00	1	49.40	49.35	-1	7,321	-0.01%
2019/10/14	1	49.75	3	49.98	49.75	-2	7,402	-0.03%
2019/10/09	3	49.40	2	49.58	49.35	1	7,571	0.01%
2019/10/08	6	49.76	25	49.73	49.70	-19	7,693	-0.25%
2019/10/07	1	50.40	0	0.00	50.20	1	7,754	0.01%
2019/10/04	0	0.00	2	50.50	50.20	-2	7,807	-0.03%
2019/10/03	4	50.08	5	50.16	50.20	-1	7,897	-0.01%
2019/10/02	0	0.00	5	50.28	50.10	-5	7,934	-0.06%
2019/10/01	6	49.32	0	0.00	49.45	6	7,976	0.08%
2019/09/27	13	50.03	0	0.00	49.65	13	8,032	0.16%
2019/09/26	22	51.53	0	0.00	51.10	22	8,010	0.27%
2019/09/25	15	52.32	12	53.11	51.80	3	8,066	0.04%
2019/09/24	0	0.00	9	53.42	53.90	-9	7,979	-0.11%
2019/09/23	4	52.13	6	52.12	52.30	-2	7,952	-0.03%
2019/09/20	2	51.70	0	0.00	51.10	2	8,281	0.02%
2019/09/19	1	51.40	1	51.50	50.90	0	8,405	0.00%
2019/09/18	2	51.15	1	51.20	51.10	1	8,555	0.01%
2019/09/17	2	51.25	4	51.25	51.20	-2	8,635	-0.02%
2019/09/12	1	52.10	1	52.80	52.70	0	8,734	0.00%
2019/09/11	6	52.73	0	0.00	52.30	6	8,823	0.07%
2019/09/10	3	52.90	7	53.00	53.30	-4	8,828	-0.05%
2019/09/09	55	53.65	49	53.57	53.30	6	8,780	0.07%
2019/09/06	4	52.45	6	52.77	52.40	-2	8,627	-0.02%
2019/09/05	15	51.73	8	51.79	52.40	7	8,571	0.08%
2019/09/04	3	50.67	7	50.83	50.70	-4	8,444	-0.05%
2019/09/02	1	51.40	3	50.80	51.40	-2	8,407	-0.02%
2019/08/30	13	52.73	4	52.95	52.80	9	8,226	0.11%
2019/08/29	9	52.97	1	52.90	52.60	8	8,179	0.10%
2019/08/28	0	0.00	2	52.85	53.00	-2	8,140	-0.02%
2019/08/27	7	53.13	1	53.00	52.20	6	8,115	0.07%
2019/08/26	8	53.01	16	53.01	52.70	-8	8,061	-0.10%
2019/08/23	11	53.26	12	53.00	53.00	-1	7,872	-0.01%
2019/08/22	4	53.08	3	53.13	53.30	1	7,829	0.01%
2019/08/21	19	53.37	17	53.09	53.10	2	7,731	0.03%
2019/08/20	5	52.72	9	52.58	52.80	-4	7,524	-0.05%
2019/08/19	16	50.43	13	50.58	50.80	3	7,070	0.04%
2019/08/16	3	49.33	16	48.63	49.60	-13	6,718	-0.19%
2019/08/15	12	46.63	7	46.64	46.30	5	6,506	0.08%
2019/08/14	15	49.36	20	49.60	48.20	-5	6,395	-0.08%
2019/08/13	7	49.61	4	49.94	49.40	3	6,243	0.05%
2019/08/12	7	49.34	9	48.58	49.45	-2	6,127	-0.03%
2019/08/08	11	47.11	3	47.12	46.80	8	5,960	0.13%
2019/08/07	1	46.20	11	45.95	46.20	-10	5,917	-0.17%
2019/08/06	7	45.71	3	45.85	46.50	4	5,914	0.07%
2019/08/05	11	45.34	1	45.50	45.60	10	5,859	0.17%
2019/08/02	1	45.30	0	0.00	45.20	1	5,864	0.02%
2019/08/01	3	45.98	1	45.75	45.55	2	5,812	0.03%
2019/07/31	1	46.70	5	46.90	46.80	-4	5,744	-0.07%
2019/07/30	33	47.97	0	0.00	47.30	33	5,716	0.58%
2019/07/29	21	47.96	56	48.16	48.30	-35	5,732	-0.61%
2019/07/26	9	48.69	8	48.60	48.70	1	5,685	0.02%
2019/07/25	31	48.62	26	48.65	48.75	5	5,664	0.09%
2019/07/24	32	48.80	24	48.88	48.90	8	5,604	0.14%
2019/07/23	12	48.98	17	48.98	49.00	-5	5,588	-0.09%
2019/07/22	34	48.30	5	48.30	48.35	29	5,537	0.52%
2019/07/19	8	48.67	36	48.53	48.20	-28	5,577	-0.50%
2019/07/18	4	48.11	2	48.35	48.05	2	5,493	0.04%
2019/07/17	13	48.80	0	0.00	48.90	13	5,448	0.24%
2019/07/16	6	49.19	0	0.00	48.80	6	5,380	0.11%
2019/07/15	7	50.02	3	50.30	49.90	4	5,272	0.08%
2019/07/12	7	53.47	15	53.65	53.50	-8	5,095	-0.16%
2019/07/11	6	52.93	1	52.80	52.80	5	5,063	0.10%
2019/07/10	16	52.64	0	0.00	52.50	16	5,002	0.32%
2019/07/09	13	52.75	4	53.03	52.30	9	4,972	0.18%
2019/07/08	6	55.13	7	55.21	54.80	-1	4,894	-0.02%
2019/07/05	2	54.45	0	0.00	54.70	2	4,867	0.04%
2019/07/04	1	55.30	8	55.56	54.60	-7	4,792	-0.15%
2019/07/03	0	0.00	6	54.25	54.40	-6	4,751	-0.13%
2019/07/02	4	53.18	10	53.84	54.20	-6	4,750	-0.13%
2019/07/01	9	54.24	6	53.80	53.80	3	4,823	0.06%
2019/06/28	13	52.25	19	52.55	53.20	-6	4,739	-0.13%
2019/06/27	10	52.58	28	52.50	53.40	-18	4,581	-0.39%
2019/06/26	8	49.75	10	49.50	50.00	-2	4,170	-0.05%
2019/06/25	4	47.29	22	48.04	47.75	-18	3,984	-0.45%
2019/06/24	2	46.35	0	0.00	46.90	2	3,885	0.05%
2019/06/21	11	47.42	0	0.00	46.40	11	3,819	0.29%
2019/06/20	3	47.73	0	0.00	47.50	3	3,768	0.08%
2019/06/19	1	48.50	1	48.60	48.50	0	3,870	0.00%
2019/06/18	8	47.05	19	46.91	47.05	-11	4,005	-0.27%
2019/06/14	1	44.95	2	45.00	45.25	-1	4,037	-0.02%
2019/06/13	0	0.00	1	44.95	44.55	-1	4,114	-0.02%
2019/06/12	1	44.55	1	44.40	44.45	0	4,140	0.00%
2019/06/11	1	44.45	0	0.00	44.45	1	4,158	0.02%
2019/06/10	5	45.50	1	45.45	45.20	4	4,144	0.10%
2019/06/05	2	45.25	0	0.00	44.85	2	4,237	0.05%
2019/06/03	9	44.93	0	0.00	44.90	9	4,364	0.21%
2019/05/29	1	44.20	0	0.00	44.40	1	4,598	0.02%
2019/05/24	0	0.00	1	44.60	44.50	-1	5,182	-0.02%
2019/05/23	1	44.15	0	0.00	43.90	1	5,306	0.02%
2019/05/17	0	0.00	2	45.05	44.90	-2	6,113	-0.03%
2019/05/16	1	45.50	0	0.00	44.95	1	6,412	0.02%
2019/05/15	2	47.85	0	0.00	46.80	2	6,446	0.03%
2019/05/13	0	0.00	2	46.90	46.50	-2	6,653	-0.03%
2019/05/09	1	47.45	9	46.97	47.20	-8	6,687	-0.12%
2019/05/08	1	48.50	0	0.00	48.55	1	6,683	0.01%
2019/05/07	1	48.40	0	0.00	49.00	1	6,734	0.01%
2019/05/03	2	50.00	1	50.00	50.00	1	6,882	0.01%
2019/05/02	2	49.90	0	0.00	50.10	2	6,924	0.03%
2019/04/30	1	49.65	0	0.00	49.65	1	6,962	0.01%
2019/04/29	2	49.80	0	0.00	49.60	2	6,982	0.03%
2019/04/26	1	50.80	0	0.00	50.80	1	6,989	0.01%
2019/04/25	2	51.75	0	0.00	51.30	2	7,103	0.03%
2019/04/24	5	51.86	4	52.00	52.80	1	7,086	0.01%
2019/04/23	1	51.30	1	51.30	51.20	0	7,089	0.00%
2019/04/22	2	51.80	0	0.00	51.10	2	7,156	0.03%
2019/04/19	5	51.60	0	0.00	51.50	5	7,234	0.07%
2019/04/18	2	52.00	7	51.37	51.20	-5	7,282	-0.07%
2019/04/17	0	0.00	1	52.80	52.40	-1	7,451	-0.01%
2019/04/16	2	51.65	5	51.56	51.90	-3	7,450	-0.04%
2019/04/15	5	50.26	0	0.00	50.50	5	7,540	0.07%
2019/04/12	1	50.30	0	0.00	49.90	1	7,649	0.01%
2019/04/10	1	51.60	7	51.33	51.00	-6	7,800	-0.08%
2019/04/09	0	0.00	1	52.30	52.30	-1	7,968	-0.01%
2019/04/08	1	51.30	0	0.00	51.40	1	8,215	0.01%
2019/04/03	9	51.42	9	51.84	51.20	0	8,665	0.00%
2019/04/02	3	49.37	1	49.20	49.80	2	9,014	0.02%
2019/04/01	4	49.58	2	49.83	49.30	2	9,380	0.02%
2019/03/29	0	0.00	1	49.30	49.10	-1	9,440	-0.01%
2019/03/28	0	0.00	1	48.40	49.05	-1	9,726	-0.01%
2019/03/27	2	49.05	4	48.74	49.00	-2	9,779	-0.02%
2019/03/26	1	49.30	1	49.25	49.30	0	9,742	0.00%
2019/03/25	3	49.12	3	48.90	49.15	0	9,760	0.00%
2019/03/22	3	50.67	4	50.40	50.50	-1	9,734	-0.01%
2019/03/21	2	49.55	6	49.78	50.50	-4	9,659	-0.04%
2019/03/20	2	48.08	1	48.10	48.00	1	9,503	0.01%
2019/03/19	2	48.00	1	47.60	48.00	1	9,530	0.01%
2019/03/18	9	47.11	0	0.00	47.40	9	9,614	0.09%
2019/03/15	2	46.00	0	0.00	45.65	2	9,592	0.02%
2019/03/12	0	0.00	2	46.90	46.65	-2	9,668	-0.02%
2019/03/08	2	46.35	0	0.00	46.35	2	9,850	0.02%
2019/03/06	1	48.20	4	47.76	47.75	-3	10,031	-0.03%
2019/03/05	5	48.01	0.3	47.90	47.75	4.7	10,119	0.05%
2019/03/04	0	0.00	2	48.78	48.90	-2	10,064	-0.02%
2019/02/27	1	48.60	20	48.26	47.90	-19	10,060	-0.19%
2019/02/26	3	47.53	5	47.68	47.70	-2	9,914	-0.02%
2019/02/25	10	46.30	14	45.99	46.10	-4	9,622	-0.04%
2019/02/22	2	45.75	6	45.69	45.60	-4	9,614	-0.04%
2019/02/21	21	47.08	19	46.45	45.50	2	9,562	0.02%
2019/02/20	16	45.28	26	45.73	46.00	-10	9,284	-0.11%
2019/02/19	0	0.00	1	44.50	44.80	-1	9,157	-0.01%
2019/02/18	4	44.71	4	44.46	44.65	0	9,236	0.00%
2019/02/15	15	43.94	3	44.05	44.00	12	9,092	0.13%
2019/02/14	7	42.85	13	42.75	42.95	-6	8,790	-0.07%
2019/02/13	11	41.86	0	0.00	42.90	11	8,705	0.13%
2019/02/12	0	0.00	1	41.65	41.70	-1	8,571	-0.01%
2019/02/11	3	40.60	0	0.00	40.75	3	8,450	0.04%
2019/01/28	0	0.00	1	40.30	40.30	-1	8,391	-0.01%
2019/01/25	2	40.08	3	40.30	40.00	-1	8,403	-0.01%
2019/01/24	6	40.90	1	40.95	39.95	5	8,410	0.06%
2019/01/23	1	39.90	1	40.25	40.80	0	8,328	0.00%
2019/01/18	0	0.00	2	40.10	39.80	-2	8,403	-0.02%
2019/01/17	2	39.98	8	40.64	39.85	-6	8,447	-0.07%
2019/01/16	11	39.84	0	0.00	39.70	11	8,393	0.13%
2019/01/15	2	39.50	0	0.00	39.80	2	8,382	0.02%
2019/01/14	1	38.90	9	38.95	38.90	-8	8,399	-0.10%
2019/01/11	1	40.10	0	0.00	39.50	1	8,398	0.01%
2019/01/10	1	39.80	9	39.71	40.15	-8	8,360	-0.10%
2019/01/09	4	40.21	2	40.10	39.80	2	8,352	0.02%
2019/01/08	22	41.26	10	41.34	40.85	12	8,174	0.15%
2019/01/07	21	39.91	26	40.57	41.15	-5	8,064	-0.06%
2019/01/04	13	38.27	1	38.25	39.20	12	7,973	0.15%
2019/01/03	23	39.05	22	38.74	38.65	1	7,928	0.01%
2019/01/02	2	39.58	0	0.00	39.40	2	7,860	0.03%
2018/12/28	7	40.27	5	40.16	40.20	2	7,801	0.03%
2018/12/27	10	42.14	11	42.08	40.45	-1	7,688	-0.01%
2018/12/26	10	43.41	9	43.56	41.30	1	7,361	0.01%
2018/12/25	9	43.32	4	43.13	44.90	5	6,817	0.07%
2018/12/24	2	41.75	2	42.05	43.55	0	6,266	0.00%
2018/12/22	0	0.00	1	40.20	39.70	-1	5,869	-0.02%
2018/12/21	1	38.40	3	39.55	38.75	-2	5,801	-0.03%
2018/12/19	0	0.00	1	38.35	38.10	-1	5,469	-0.02%
2018/12/17	0	0.00	1	38.00	37.75	-1	5,397	-0.02%
2018/12/14	4	38.00	0	0.00	38.15	4	5,426	0.07%
2018/12/13	5	38.84	0	0.00	38.70	5	5,354	0.09%
2018/12/12	1	39.00	0	0.00	39.05	1	5,307	0.02%
2018/12/11	3	39.88	2	39.38	39.00	1	5,259	0.02%
2018/12/06	1	39.45	2	40.25	39.20	-1	5,147	-0.02%
2018/12/05	0	0.00	1	40.75	40.95	-1	5,118	-0.02%
2018/12/03	0	0.00	1	40.90	41.10	-1	5,077	-0.02%
2018/11/23	0	0.00	2	38.00	38.05	-2	4,609	-0.04%
2018/11/22	0	0.00	1	38.20	38.00	-1	4,684	-0.02%
2018/11/21	3	37.00	0	0.00	37.05	3	4,700	0.06%
2018/11/16	1	37.60	0	0.00	38.50	1	4,576	0.02%
2018/11/15	5	38.73	5	39.01	38.30	0	4,481	0.00%
2018/11/08	1	42.00	0	0.00	41.30	1	5,188	0.02%
2018/11/05	0	0.00	1	41.25	41.50	-1	5,310	-0.02%
2018/11/02	1	43.65	0	0.00	42.05	1	5,347	0.02%
2018/11/01	2	42.40	2	42.50	42.50	0	5,348	0.00%
2018/10/25	0	0.00	2	36.55	39.00	-2	5,461	-0.04%
2018/10/16	1	41.80	0	0.00	41.70	1	6,429	0.02%
2018/10/11	2	41.75	1	41.85	41.70	1	6,817	0.01%
2018/10/05	3	45.80	0	0.00	46.15	3	6,728	0.04%
2018/10/04	1	48.00	0	0.00	47.95	1	6,706	0.01%
2018/09/26	0	0.00	1	48.45	48.20	-1	7,165	-0.01%
2018/09/18	0	0.00	2	50.40	50.00	-2	7,229	-0.03%
2018/09/17	1	51.20	0	0.00	51.60	1	7,234	0.01%
2018/09/11	3	49.03	0	0.00	50.10	3	7,486	0.04%
2018/09/10	3	48.90	3	49.28	48.95	0	7,595	0.00%
2018/09/07	1	49.75	0	0.00	49.70	1	7,645	0.01%
2018/09/05	6	52.75	2	52.65	52.30	4	7,654	0.05%
2018/08/27	0	0.00	1	52.40	52.80	-1	8,079	-0.01%
2018/08/22	1	51.30	0	0.00	51.30	1	8,319	0.01%
2018/08/21	0	0.00	5	51.92	52.00	-5	8,311	-0.06%
2018/08/20	1	49.05	0	0.00	49.00	1	8,274	0.01%
2018/08/17	4	50.70	0	0.00	50.30	4	8,296	0.05%
2018/08/16	3	53.27	2	53.30	53.20	1	8,213	0.01%
2018/08/15	5	57.00	1	54.50	54.40	4	8,285	0.05%
2018/08/14	0	0.00	1	56.60	56.40	-1	8,167	-0.01%
2018/08/10	10	57.20	5	57.50	57.20	5	8,745	0.06%
2018/08/08	2	57.95	1	58.70	57.40	1	9,330	0.01%
2018/08/01	3	61.70	3	62.33	61.40	0	9,899	0.00%
2018/07/26	7	64.93	9	64.13	63.40	-2	9,945	-0.02%
2018/07/25	36	65.64	33	66.06	66.30	3	9,752	0.03%
2018/07/24	2	61.10	2	61.40	62.40	0	9,346	0.00%
2018/07/19	13	62.76	32	61.53	61.10	-19	8,995	-0.21%
2018/07/18	31	61.26	1	61.50	62.80	30	8,980	0.33%
2018/07/17	0	0.00	1	60.20	59.50	-1	8,875	-0.01%
2018/07/13	1	59.20	0	0.00	59.20	1	9,048	0.01%
2018/07/10	10	62.40	10	62.80	62.70	0	9,174	0.00%
2018/07/09	0	0.00	1	62.00	61.60	-1	9,201	-0.01%
2018/07/06	1	64.20	2	64.00	64.20	-1	9,259	-0.01%
2018/07/05	3	66.20	1	64.30	63.70	2	9,486	0.02%
2018/07/04	0	0.00	3	67.20	67.70	-3	9,449	-0.03%
2018/07/03	2	66.00	0	0.00	65.00	2	9,552	0.02%
2018/06/27	1	68.10	0	0.00	68.20	1	9,591	0.01%
2018/06/22	101	67.80	0	0.00	67.50	101	9,587	1.05%	大買/鉅額交易
2018/06/20	2	73.70	0	0.00	73.60	2	9,533	0.02%
2018/06/19	0	0.00	1	75.90	76.50	-1	9,505	-0.01%
2018/06/14	1	75.10	0	0.00	75.10	1	9,317	0.01%
2018/06/13	1	77.50	0	0.00	76.60	1	9,411	0.01%
2018/06/12	200	76.44	0	0.00	77.20	200	9,510	2.10%	大買/鉅額交易
2018/06/11	13	76.51	10	76.80	77.50	3	9,498	0.03%
2018/06/08	0	0.00	6	75.80	74.50	-6	9,390	-0.06%
2018/06/07	3	74.63	0	0.00	74.30	3	9,394	0.03%
2018/06/06	1	76.20	1	76.40	76.40	0	9,451	0.00%
2018/06/05	2	77.60	8	78.04	76.20	-6	9,464	-0.06%
2018/06/01	0	0.00	1	80.40	79.90	-1	9,873	-0.01%
2018/05/31	4	81.73	4	80.88	79.10	0	9,878	0.00%
2018/05/29	1	81.10	0	0.00	80.80	1	9,810	0.01%
2018/05/28	2	82.60	15	80.92	82.20	-13	9,801	-0.13%
2018/05/25	5	84.60	2.7	84.90	83.50	2.3	9,755	0.02%
2018/05/24	7	86.04	12	85.59	86.40	-5	9,690	-0.05%
2018/05/23	3	87.50	1	88.70	87.50	2	9,635	0.02%
2018/05/22	1	86.90	3	88.00	88.80	-2	9,591	-0.02%
2018/05/21	22	87.93	15.6	88.04	86.30	6.4	9,635	0.07%
2018/05/18	4	84.75	2	84.60	85.20	2	9,483	0.02%
2018/05/17	5	79.40	13	80.10	80.60	-8	9,237	-0.09%
2018/05/16	3	81.40	3	80.60	75.60	0	9,016	0.00%
2018/05/15	2	77.55	3	78.43	79.10	-1	8,824	-0.01%
2018/05/14	6	77.25	6	77.32	77.50	0	8,869	0.00%
2018/05/11	1	75.70	2	75.00	75.90	-1	8,772	-0.01%
2018/05/10	8	75.56	2	76.05	76.00	6	8,738	0.07%
2018/05/09	0	0.00	1	72.10	71.90	-1	8,561	-0.01%
2018/05/08	1	69.90	0	0.00	69.60	1	8,500	0.01%
2018/05/07	3	71.33	2	71.95	71.60	1	8,561	0.01%
2018/05/04	3	66.70	3	67.13	69.30	0	8,656	0.00%
2018/05/03	1	67.20	1	66.50	66.30	0	8,631	0.00%
2018/04/27	1	64.50	1	63.80	63.90	0	9,098	0.00%
2018/04/26	8	64.10	0	0.00	63.50	8	9,209	0.09%
2018/04/24	1	65.00	1	65.40	65.90	0	9,217	0.00%
2018/04/20	0	0.00	15	64.70	64.50	-15	9,316	-0.16%
2018/04/13	1	71.80	3	69.43	69.50	-2	9,646	-0.02%
2018/04/12	3	72.17	0	0.00	71.20	3	9,783	0.03%
2018/04/11	2	72.35	3	72.93	73.20	-1	9,756	-0.01%
2018/04/10	1	68.80	0	0.00	67.80	1	9,676	0.01%
2018/04/09	9	72.03	9	72.00	70.00	0	9,651	0.00%
2018/04/03	0	0.00	5	68.58	68.50	-5	9,496	-0.05%
2018/04/02	9	68.44	5	69.08	67.70	4	9,481	0.04%
2018/03/31	8	66.60	1	66.60	66.80	7	9,370	0.07%
2018/03/30	1	66.10	1	69.00	66.10	0	9,371	0.00%
2018/03/29	0	0.00	1	68.30	67.90	-1	9,346	-0.01%
2018/03/28	1	68.20	0	0.00	66.80	1	9,330	0.01%
2018/03/27	8	68.58	12	68.28	67.60	-4	9,274	-0.04%
2018/03/23	0	0.00	2	66.80	66.60	-2	9,455	-0.02%
2018/03/22	2	66.25	0	0.00	66.00	2	9,397	0.02%
2018/03/21	18	66.96	9	66.71	66.70	9	9,471	0.10%
2018/03/19	7	67.61	0	0.00	66.90	7	9,804	0.07%
2018/03/15	18	67.36	18	68.00	67.70	0	9,560	0.00%
2018/03/14	13	66.72	13	66.36	66.30	0	9,556	0.00%
2018/03/13	10	67.00	0	0.00	66.30	10	9,590	0.10%
2018/03/09	1	69.40	12	69.60	69.40	-11	9,414	-0.12%
2018/03/08	13	74.98	20	74.91	72.40	-7	9,334	-0.07%
2018/03/07	28	72.48	31	72.46	72.70	-3	8,991	-0.03%
2018/03/06	0	0.00	2	70.00	69.30	-2	8,905	-0.02%
2018/03/05	1	69.70	0	0.00	69.90	1	8,961	0.01%
2018/03/01	1	69.00	0	0.00	70.80	1	9,006	0.01%
2018/02/27	1	71.00	0	0.00	70.30	1	8,924	0.01%
2018/02/26	2	73.70	3	73.00	72.60	-1	8,835	-0.01%
2018/02/23	2	73.70	4	74.85	72.10	-2	8,758	-0.02%
2018/02/22	2	73.00	1	73.50	72.50	1	8,743	0.01%
2018/02/21	6	72.15	9	72.46	74.10	-3	8,709	-0.03%
2018/02/12	7	67.89	6	68.28	67.40	1	8,591	0.01%
2018/02/09	6	66.93	3	67.47	66.30	3	8,509	0.04%
2018/02/08	3	67.63	4	67.93	67.00	-1	8,355	-0.01%
2018/02/07	4	68.60	1	68.70	66.00	3	8,327	0.04%
2018/02/06	0	0.00	10	64.16	64.70	-10	8,225	-0.12%
2018/02/05	1	69.90	0	0.00	69.00	1	8,162	0.01%
2018/02/02	2	73.80	14	74.05	74.40	-12	8,218	-0.15%
2018/02/01	19	73.37	19	71.86	71.70	0	8,375	0.00%
2018/01/31	11	73.22	3	72.60	72.70	8	8,392	0.10%
2018/01/30	3	73.37	2	72.90	74.20	1	8,342	0.01%
2018/01/29	21	73.72	22	75.44	75.00	-1	8,311	-0.01%
2018/01/26	6	71.00	4	71.13	70.40	2	8,146	0.02%
2018/01/25	5	72.60	2	73.00	72.80	3	8,089	0.04%
2018/01/24	51	72.12	53	71.22	70.30	-2	8,017	-0.02%
2018/01/23	23	68.66	21	66.93	67.00	2	7,896	0.03%
2018/01/22	1	67.00	1	66.10	67.30	0	7,883	0.00%
2018/01/19	8	65.31	8	64.79	65.00	0	7,927	0.00%
2018/01/18	13	65.38	12	64.47	64.20	1	7,966	0.01%
2018/01/17	7	64.54	6	64.53	65.20	1	8,030	0.01%
2018/01/16	2	64.40	2	65.55	63.00	0	8,226	0.00%
2018/01/15	1	64.00	0	0.00	63.30	1	8,247	0.01%
2018/01/12	2	66.15	2	67.65	65.60	0	8,190	0.00%
2018/01/11	46	64.65	50	66.50	68.00	-4	8,023	-0.05%
2018/01/10	44	62.68	47	62.38	61.90	-3	7,768	-0.04%
2018/01/09	4	62.63	4	62.23	61.50	0	7,634	0.00%
2018/01/08	52	60.21	147	61.06	61.00	-95	7,466	-1.27%	大賣/
2018/01/05	1	58.50	2	58.90	58.20	-1	7,233	-0.01%
2018/01/04	2	57.85	17	58.52	59.20	-15	7,106	-0.21%
2018/01/03	8	54.96	2	54.50	55.30	6	6,888	0.09%
2018/01/02	0	0.00	1	53.40	52.80	-1	6,782	-0.01%