技嘉 (2376)-元大-台北券商分點個股進出

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
318.0
漲跌
▼11.0
漲幅
-3.34%
成交量
10,433張
產業
上市電腦週邊類股▼1.54%
1795人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

技嘉 (2376)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北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
2024/05/31	22.5	324.78	1	321.00	318.00	21.5	15,608	0.14%
2024/05/30	0.1	328.00	2	328.25	329.00	-2	15,731	-0.01%
2024/05/29	22.3	338.34	12.1	338.04	332.00	10.2	16,211	0.06%
2024/05/28	7	325.71	13	326.46	330.00	-6	16,352	-0.04%
2024/05/27	2	322.00	11	322.00	324.00	-9	16,522	-0.05%
2024/05/24	1	318.49	5	320.20	319.00	-4	16,697	-0.02%
2024/05/23	19.2	318.03	109	317.91	317.00	-89.8	16,910	-0.53%	大賣/
2024/05/22	30.1	328.35	21.3	329.10	328.50	8.8	17,111	0.05%
2024/05/21	101	329.99	4.3	329.89	330.00	96.8	17,541	0.55%	大買/
2024/05/20	18	325.22	4	329.50	325.00	14	17,657	0.08%
2024/05/17	68	318.15	20	321.28	322.50	48	17,899	0.27%
2024/05/16	4.3	314.20	11	315.45	314.50	-6.7	17,937	-0.04%
2024/05/15	40	313.96	11.1	312.79	311.00	28.9	18,425	0.16%
2024/05/14	1.1	317.52	4.1	318.25	320.00	-2.9	18,814	-0.02%
2024/05/13	6.3	309.93	2	314.50	313.00	4.3	19,032	0.02%
2024/05/10	3.1	307.32	0	0.00	307.00	3.1	19,496	0.02%
2024/05/09	6.1	310.46	60	309.73	310.00	-53.9	19,704	-0.27%
2024/05/08	7.1	315.20	7.9	315.94	311.50	-0.8	19,933	0.00%
2024/05/07	27	296.96	14	306.96	312.00	13	20,004	0.06%
2024/05/06	2	293.25	1.1	292.02	292.00	1	19,941	0.00%
2024/05/03	0.1	288.50	0.1	293.00	286.00	0	20,066	0.00%
2024/05/02	7	288.44	0	0.00	288.50	7	20,359	0.03%
2024/04/30	0	300.50	0	0.00	299.00	0	20,433	0.00%
2024/04/29	0	0.00	3	301.00	301.00	-3	20,774	-0.01%
2024/04/26	4	299.25	6	296.58	295.50	-2	21,500	-0.01%
2024/04/25	3	290.17	2	292.25	290.50	1	21,841	0.00%
2024/04/24	0	295.00	9.1	293.89	299.50	-9	21,890	-0.04%
2024/04/23	4	282.00	1	281.00	281.00	3	21,915	0.01%
2024/04/22	4	284.87	2	286.50	282.50	2	21,890	0.01%
2024/04/19	0	0.00	1.6	292.23	292.50	-1.6	21,857	-0.01%
2024/04/18	1	302.01	0	0.00	302.00	1	21,884	0.00%
2024/04/17	2	302.75	1	303.00	308.00	1	22,149	0.00%
2024/04/16	1.1	300.18	3.5	299.43	302.00	-2.4	22,111	-0.01%
2024/04/15	3.1	306.30	2	302.75	302.00	1.1	22,218	0.00%
2024/04/12	24	324.35	10.1	320.78	318.00	13.9	22,071	0.06%
2024/04/11	12	321.66	5	319.90	320.50	7	22,015	0.03%
2024/04/10	38.3	335.56	11	321.27	320.00	27.3	21,964	0.12%
2024/04/09	2	342.47	9	338.89	335.00	-7	21,664	-0.03%
2024/04/08	7.1	333.05	10.1	335.91	340.00	-3	21,721	-0.01%
2024/04/03	4.2	313.57	25	315.14	317.50	-20.8	21,494	-0.10%
2024/04/02	8	316.06	7	316.00	317.00	1	21,370	0.00%
2024/04/01	7	317.93	6.4	319.54	318.50	0.6	21,222	0.00%
2024/03/29	12.5	317.31	6.1	319.30	316.00	6.4	21,146	0.03%
2024/03/28	3	308.01	2	310.99	313.00	1	20,885	0.00%
2024/03/27	3.1	306.00	0	0.00	310.00	3.1	20,888	0.01%
2024/03/26	1.3	307.47	5	305.70	304.50	-3.7	20,952	-0.02%
2024/03/25	6.1	307.21	18.2	308.29	306.00	-12.1	20,978	-0.06%
2024/03/22	25.5	298.08	9	302.11	303.00	16.5	21,011	0.08%
2024/03/21	3	294.82	2	292.25	291.00	1	20,568	0.00%
2024/03/20	17.4	299.95	0	0.00	295.00	17.4	20,540	0.08%
2024/03/19	2.1	306.09	0.1	307.00	305.00	2	20,591	0.01%
2024/03/18	6.1	309.42	1	310.50	310.50	5.1	20,605	0.02%
2024/03/15	3	315.00	1	312.00	313.00	2	20,670	0.01%
2024/03/14	7.1	318.43	6.1	322.17	317.50	1	20,584	0.00%
2024/03/13	35.1	336.22	8	333.56	328.00	27.1	20,968	0.13%
2024/03/12	7.3	360.60	2.3	357.09	355.00	5	20,947	0.02%
2024/03/11	9.1	363.09	9.1	367.96	360.00	0	21,071	0.00%
2024/03/08	9.2	361.97	33.2	367.44	358.00	-24	20,879	-0.11%
2024/03/07	6.1	360.84	2	362.99	359.00	4.1	20,680	0.02%
2024/03/06	17.1	363.23	2.1	364.69	362.50	15	20,673	0.07%
2024/03/05	8.1	360.21	9.2	361.89	361.50	-1.1	20,875	-0.01%
2024/03/04	16.1	368.07	14.1	370.39	354.50	2	20,978	0.01%
2024/03/01	6	354.26	11.6	357.17	361.00	-5.6	20,553	-0.03%
2024/02/29	0	336.00	2.1	336.55	345.00	-2.1	20,268	-0.01%
2024/02/27	10	331.86	4.1	328.01	334.00	5.9	20,072	0.03%
2024/02/26	7.1	334.50	513.1	332.71	335.00	-506	20,034	-2.53%	大賣/鉅額交易
2024/02/23	4.7	351.27	3.8	353.66	342.50	0.9	20,105	0.00%
2024/02/22	23.9	357.39	21.4	357.46	347.00	2.5	20,284	0.01%
2024/02/21	19.2	347.30	11.1	349.51	347.50	8.1	19,874	0.04%
2024/02/20	41.2	357.69	6.1	355.71	357.00	35.1	19,790	0.18%
2024/02/19	7.2	367.36	10.1	369.24	366.50	-2.9	19,592	-0.01%
2024/02/16	4.1	377.63	142.2	385.94	381.00	-138.1	19,637	-0.70%	大賣/鉅額交易
2024/02/15	131	370.32	108.3	361.18	370.50	22.7	19,260	0.12%	大買/大賣/
2024/02/05	30.2	337.72	6.1	339.33	337.00	24.1	18,948	0.13%
2024/02/02	6.1	332.07	10.3	334.51	333.00	-4.2	18,947	-0.02%
2024/02/01	2	309.51	3	308.17	313.50	-1	18,987	-0.01%
2024/01/31	4.1	308.17	9	313.11	309.00	-4.9	19,098	-0.03%
2024/01/30	5.1	303.04	17.5	304.79	305.00	-12.4	19,085	-0.06%
2024/01/29	1	289.00	5.3	293.52	295.00	-4.3	19,111	-0.02%
2024/01/26	8.1	285.37	5.1	284.91	284.00	3	19,311	0.02%
2024/01/25	10.1	293.73	5.3	292.62	292.00	4.8	19,532	0.02%
2024/01/24	1.2	294.15	4.2	293.54	293.50	-3	19,400	-0.02%
2024/01/23	6.4	292.66	5	293.99	291.00	1.4	19,559	0.01%
2024/01/22	12.3	290.78	20.2	292.60	297.50	-7.9	19,345	-0.04%
2024/01/19	6.1	265.57	17.4	268.81	270.50	-11.3	18,793	-0.06%
2024/01/18	1.1	253.64	2	254.75	256.00	-0.9	18,715	0.00%
2024/01/17	3.1	259.65	8.2	260.27	257.00	-5.2	18,829	-0.03%
2024/01/16	1	262.48	1	261.00	261.50	0	18,890	0.00%
2024/01/15	2	261.01	0.1	262.00	260.50	1.9	19,056	0.01%
2024/01/12	8.1	262.70	4	264.50	262.00	4.1	19,319	0.02%
2024/01/11	2.1	255.08	14	258.86	263.00	-11.9	19,423	-0.06%
2024/01/10	5	248.10	4	247.63	247.50	1	19,718	0.01%
2024/01/09	24	252.77	36.2	252.14	252.00	-12.2	19,960	-0.06%
2024/01/08	1	245.00	1	242.50	241.50	0	19,988	0.00%
2024/01/05	3	243.17	0	0.00	243.00	3	20,430	0.01%
2024/01/04	6	248.33	4	249.38	247.00	2	20,781	0.01%
2024/01/03	18.2	248.15	1	247.50	247.50	17.2	21,367	0.08%
2024/01/02	8.1	255.09	2.3	255.19	255.00	5.8	21,383	0.03%
2023/12/29	4	266.13	6	268.25	266.00	-2	21,203	-0.01%
2023/12/28	1	266.50	3	265.83	265.50	-2	21,225	-0.01%
2023/12/27	7	263.43	3	263.67	264.00	4	21,380	0.02%
2023/12/26	4	262.88	4	264.00	264.00	0	21,804	0.00%
2023/12/25	2	263.50	4	263.38	263.50	-2	22,253	-0.01%
2023/12/22	5	262.40	2	261.25	259.00	3	22,547	0.01%
2023/12/21	10	257.05	12	261.75	262.00	-2	22,777	-0.01%
2023/12/20	7.1	261.23	23	261.28	261.50	-15.9	23,024	-0.07%
2023/12/19	21	255.93	9	259.56	260.00	12	23,341	0.05%
2023/12/18	14	253.96	15	256.80	255.50	-1	23,623	0.00%
2023/12/15	26.1	256.80	23	254.89	254.00	3.1	24,052	0.01%
2023/12/14	5	255.60	29	256.14	257.50	-24	24,102	-0.10%
2023/12/13	4	251.25	4	253.25	250.00	0	24,239	0.00%
2023/12/12	7	252.29	13	253.54	250.50	-6	24,357	-0.02%
2023/12/11	22	253.52	3	255.67	251.50	19	24,544	0.08%
2023/12/08	20.1	265.67	24.4	264.77	258.50	-4.3	24,567	-0.02%
2023/12/07	24	255.05	35.1	251.56	259.50	-11.1	24,442	-0.05%
2023/12/06	1	239.50	20	240.25	243.50	-19	24,601	-0.08%
2023/12/05	19.1	230.36	7.1	230.51	228.50	12	24,768	0.05%
2023/12/04	30.2	241.61	19	238.32	236.00	11.2	25,017	0.04%
2023/12/01	10	246.35	2.1	247.03	246.00	7.9	25,087	0.03%
2023/11/30	8.2	246.15	10.6	248.07	250.00	-2.4	25,309	-0.01%
2023/11/29	3.1	244.47	20	243.55	243.50	-16.9	25,290	-0.07%
2023/11/28	5	233.70	9	234.78	235.00	-4	25,443	-0.02%
2023/11/27	13	230.08	13	231.81	230.00	0	26,463	0.00%
2023/11/24	0	0.00	2	235.50	232.00	-2	26,978	-0.01%
2023/11/22	23.4	235.12	3	234.33	233.50	20.4	27,809	0.07%
2023/11/21	8.3	241.88	30	240.97	244.00	-21.8	27,996	-0.08%
2023/11/20	11	230.77	1	231.50	233.00	10	28,514	0.04%
2023/11/17	3	229.86	3	231.33	230.50	0	28,784	0.00%
2023/11/16	3	231.33	8.1	232.63	233.00	-5.1	29,414	-0.02%
2023/11/15	7	231.29	23	233.85	228.50	-16	29,340	-0.05%
2023/11/14	7	226.50	9	229.00	229.50	-2	29,350	-0.01%
2023/11/13	3	227.17	1	225.50	225.50	2	29,605	0.01%
2023/11/10	8	226.81	8	226.75	230.50	0	29,695	0.00%
2023/11/09	8	230.00	5	231.20	231.00	3	29,822	0.01%
2023/11/08	6	224.08	11	226.45	224.50	-5	29,683	-0.02%
2023/11/07	7	217.01	2	220.49	220.50	5	29,783	0.02%
2023/11/06	8.2	216.32	16	222.06	220.00	-7.8	30,121	-0.03%
2023/11/03	23	223.43	18	224.42	220.50	5	30,274	0.02%
2023/11/02	13	227.69	7	235.63	226.50	6	30,540	0.02%
2023/11/01	0	0.00	12	219.00	221.00	-12	30,490	-0.04%
2023/10/31	29	222.02	14	223.86	217.50	15	30,708	0.05%
2023/10/30	4	234.25	30	235.43	232.50	-26	30,679	-0.08%
2023/10/27	21.2	234.30	25	237.62	235.50	-3.8	30,856	-0.01%
2023/10/26	44.2	232.27	24	232.29	232.00	20.2	31,051	0.07%
2023/10/25	14	246.11	20	247.73	245.50	-6	31,115	-0.02%
2023/10/24	17	242.71	21	244.76	247.00	-4	31,257	-0.01%
2023/10/23	59	244.73	5	239.51	239.00	54	31,608	0.17%
2023/10/20	2	240.24	16	240.10	241.50	-14	32,203	-0.04%
2023/10/19	1	244.99	1.2	242.17	243.00	-0.2	32,573	0.00%
2023/10/18	20	250.75	23	250.39	246.00	-3	33,002	-0.01%
2023/10/17	13.4	265.04	3	264.33	261.50	10.4	32,569	0.03%
2023/10/16	10	266.70	19	267.21	265.50	-9	32,685	-0.03%
2023/10/13	34.1	273.30	5	271.10	271.00	29.1	33,080	0.09%
2023/10/12	2	283.25	26	285.42	284.50	-24	32,909	-0.07%
2023/10/11	25.1	284.88	15	289.80	274.00	10.1	33,130	0.03%
2023/10/06	10	288.55	6	291.08	289.50	4	33,267	0.01%
2023/10/05	27.1	287.72	128	286.13	288.00	-100.9	33,634	-0.30%	大賣/
2023/10/04	5	283.40	4	288.13	287.50	1	33,823	0.00%
2023/10/03	5.1	290.39	7	291.57	290.00	-1.9	34,036	-0.01%
2023/10/02	13	291.88	16.1	293.99	290.00	-3.1	34,069	-0.01%
2023/09/28	31	287.61	14	283.75	281.50	17	33,874	0.05%
2023/09/27	2.2	283.27	11.2	282.71	284.50	-9	33,745	-0.03%
2023/09/26	10	278.85	18.2	279.68	275.50	-8.2	33,843	-0.02%
2023/09/25	12.1	275.12	7	274.57	274.50	5.1	33,822	0.02%
2023/09/22	9	276.44	3	273.83	279.00	6	33,668	0.02%
2023/09/21	9	259.67	14	265.71	268.50	-5	33,359	-0.01%
2023/09/20	13.3	261.47	27.2	262.97	263.50	-13.9	33,008	-0.04%
2023/09/19	11.7	257.52	5	258.40	253.50	6.7	32,760	0.02%
2023/09/18	14	258.50	78	258.28	260.00	-64	32,765	-0.20%
2023/09/15	9	274.28	80	271.68	271.50	-71	32,493	-0.22%
2023/09/14	2.2	277.45	8.1	277.28	278.00	-5.9	32,446	-0.02%
2023/09/13	9	268.34	3	268.00	267.50	6	32,186	0.02%
2023/09/12	7.1	271.30	4	275.25	270.50	3.1	32,289	0.01%
2023/09/11	25.1	284.57	5	289.00	279.50	20.1	32,135	0.06%
2023/09/08	18	314.69	15	315.07	307.50	3	31,678	0.01%
2023/09/07	3	308.00	8	308.25	314.50	-5	31,645	-0.02%
2023/09/06	64	307.28	9.1	307.82	306.50	54.9	31,971	0.17%
2023/09/05	4	313.99	0	0.00	311.00	4	32,151	0.01%
2023/09/04	12	318.71	3	321.67	316.00	9	31,990	0.03%
2023/09/01	16	331.44	4	333.00	323.00	12	32,027	0.04%
2023/08/31	14	344.89	10	346.60	341.00	4	31,778	0.01%
2023/08/30	12	364.25	15	367.73	354.00	-3	31,011	-0.01%
2023/08/29	12	352.04	11	354.45	354.00	1	31,023	0.00%
2023/08/28	13.2	339.67	15	345.03	345.00	-1.8	30,750	-0.01%
2023/08/25	7	341.29	3	348.65	342.50	4	30,385	0.01%
2023/08/24	28	355.11	36.1	355.97	354.00	-8.1	30,075	-0.03%
2023/08/23	10	333.20	1	332.00	334.50	9	29,494	0.03%
2023/08/22	28	338.32	52	330.36	335.50	-24	30,070	-0.08%
2023/08/21	4	314.75	1	310.50	310.50	3	29,770	0.01%
2023/08/18	11	316.64	10	318.82	312.00	1	29,911	0.00%
2023/08/17	18.1	330.14	7	334.27	331.00	11.1	29,649	0.04%
2023/08/16	6	330.33	13	321.15	334.50	-7	29,316	-0.02%
2023/08/15	55	315.93	16	315.00	316.00	39	29,189	0.13%
2023/08/14	5	293.90	11	290.77	296.00	-6	29,144	-0.02%
2023/08/11	14	302.96	36.6	304.64	300.50	-22.6	29,103	-0.08%
2023/08/10	81.8	305.53	18	297.42	296.00	63.8	28,971	0.22%
2023/08/09	14	334.43	25	339.90	328.50	-11	28,392	-0.04%
2023/08/08	13	336.31	5.2	344.71	333.50	7.8	27,833	0.03%
2023/08/07	1	329.50	11.6	333.14	336.50	-10.6	27,317	-0.04%
2023/08/04	6	305.28	5	300.70	306.00	1	27,098	0.00%
2023/08/02	2	300.81	147	300.09	297.00	-145	26,783	-0.54%	大賣/鉅額交易
2023/08/01	13.2	322.39	12	320.54	319.00	1.2	26,423	0.00%
2023/07/31	13.3	325.60	3	325.67	314.00	10.3	26,171	0.04%
2023/07/28	3.1	344.80	11	342.66	347.50	-7.9	25,871	-0.03%
2023/07/27	9	337.11	19	338.86	332.00	-10	25,518	-0.04%
2023/07/26	41.1	339.03	5	340.00	333.00	36.1	25,212	0.14%
2023/07/25	114	377.17	14	363.70	352.50	100	24,586	0.41%	大買/
2023/07/24	44	333.96	9.3	341.40	354.50	34.7	23,766	0.15%
2023/07/21	7.1	308.82	66.2	318.50	322.50	-59.1	23,010	-0.26%
2023/07/20	9	301.50	1	306.00	305.00	8	22,300	0.04%
2023/07/19	5.2	302.21	2	298.75	298.50	3.2	22,068	0.01%
2023/07/18	9	306.44	17	304.43	312.50	-8	21,625	-0.04%
2023/07/17	4.2	293.10	100.8	293.14	293.50	-96.6	20,944	-0.46%
2023/07/14	122.3	298.37	12	295.25	296.00	110.3	20,668	0.53%	大買/鉅額交易
2023/07/13	5.1	301.08	13	317.62	295.50	-8	20,034	-0.04%
2023/07/12	2.1	293.27	5.4	300.40	304.00	-3.4	19,203	-0.02%
2023/07/11	2	276.50	6	280.00	276.50	-4	18,647	-0.02%
2023/07/10	5	275.60	108	277.47	273.50	-103	18,304	-0.56%	大賣/鉅額交易
2023/07/07	0	0.00	1	256.00	261.00	-1	17,909	-0.01%
2023/07/06	1	265.00	2	265.98	264.00	-1	17,667	-0.01%
2023/07/05	123	267.02	3	265.00	265.00	120	17,349	0.69%	大買/鉅額交易
2023/07/04	1	260.27	31	269.98	272.50	-30	16,996	-0.18%
2023/07/03	14.1	251.96	12	252.92	248.00	2.1	16,641	0.01%
2023/06/30	7	238.93	4	239.38	243.50	3	16,329	0.02%
2023/06/29	0	0.00	2	230.99	233.00	-2	16,120	-0.01%
2023/06/28	8	233.81	4.2	231.24	227.00	3.8	15,875	0.02%
2023/06/27	8	237.62	2	236.50	233.00	6	15,635	0.04%
2023/06/26	6	246.42	1	246.50	243.50	5	15,298	0.03%
2023/06/21	19	257.00	8	258.06	260.00	11	15,061	0.07%
2023/06/20	3	253.00	2.1	254.10	256.00	1	14,909	0.01%
2023/06/19	7	250.64	2	253.48	252.50	5	14,742	0.03%
2023/06/16	4	255.50	12	255.41	254.50	-8	14,558	-0.06%
2023/06/15	16	245.66	11	246.95	246.00	5	14,123	0.04%
2023/06/14	14	241.82	4	245.25	242.50	10	13,790	0.07%
2023/06/13	10	243.70	4.1	243.73	245.00	5.9	13,545	0.04%
2023/06/12	30	247.52	24	249.48	243.00	6	13,144	0.05%
2023/06/09	174.1	237.67	20	238.12	240.50	154	12,421	1.24%	大買/鉅額交易
2023/06/08	6	218.51	2	220.75	219.00	4	11,937	0.03%
2023/06/07	4	218.76	11	219.36	224.50	-7	11,744	-0.06%
2023/06/06	13	208.42	10	210.45	209.00	3	11,416	0.03%
2023/06/05	12	203.25	4	206.34	211.50	8	11,220	0.07%
2023/06/02	9	200.29	73.7	199.06	203.00	-64.7	10,857	-0.60%
2023/06/01	3	187.65	1	190.00	190.50	2	10,204	0.02%
2023/05/31	3	185.67	3	185.17	186.50	0	9,895	0.00%
2023/05/30	8	182.69	3	186.00	184.50	5	9,695	0.05%
2023/05/29	7.1	181.14	2	185.50	186.00	5.1	9,462	0.05%
2023/05/26	12.1	186.43	21	189.26	185.00	-8.9	9,012	-0.10%
2023/05/25	13	178.96	37	180.85	180.00	-24	8,182	-0.29%
2023/05/24	10	164.50	11.2	164.97	165.00	-1.2	7,686	-0.02%
2023/05/23	16	160.19	10	160.00	160.00	6	7,391	0.08%
2023/05/22	0	0.00	6	161.08	161.50	-6	7,261	-0.08%
2023/05/19	5	161.40	13	161.46	164.00	-8	7,143	-0.11%
2023/05/18	0	0.00	25.2	155.62	159.50	-25.2	6,904	-0.36%
2023/05/17	4	148.50	16.3	147.45	149.50	-12.3	6,508	-0.19%
2023/05/16	12	144.08	15.7	144.15	144.50	-3.7	6,089	-0.06%
2023/05/15	1	137.50	1	135.50	135.50	0	5,715	0.00%
2023/05/12	1	138.50	1	140.50	139.00	0	5,663	0.00%
2023/05/11	110	141.87	1	142.00	141.00	109	5,621	1.94%	大買/鉅額交易
2023/05/10	12	139.21	15	138.03	139.50	-3	5,636	-0.05%
2023/05/09	3	138.33	3	138.67	139.00	0	5,615	0.00%
2023/05/08	0	0.00	1	135.50	135.00	-1	5,574	-0.02%
2023/05/05	4	137.25	4.1	136.97	137.00	-0.1	5,671	0.00%
2023/05/04	1	136.00	1	135.00	136.00	0	5,687	0.00%
2023/05/03	1	133.00	2	134.50	132.50	-1	5,678	-0.02%
2023/05/02	0	0.00	4	134.88	135.00	-4	5,777	-0.07%
2023/04/28	0	0.00	5	132.00	131.00	-5	5,875	-0.09%
2023/04/27	1	130.50	1	131.00	131.50	0	5,916	0.00%
2023/04/26	2	128.75	6	128.33	129.00	-4	5,943	-0.07%
2023/04/25	4.1	129.85	3	128.83	129.00	1.1	5,983	0.02%
2023/04/24	2	135.00	1	133.50	135.00	1	5,966	0.02%
2023/04/18	0	0.00	1	136.00	135.50	-1	6,115	-0.02%
2023/04/17	0	0.00	1	135.50	135.00	-1	6,169	-0.02%
2023/04/13	1	132.50	7	132.36	132.00	-6	6,302	-0.10%
2023/04/12	1	136.50	2	136.50	136.50	-1	6,266	-0.02%
2023/04/11	0	136.00	0	0.00	135.50	0	6,291	0.00%
2023/04/10	0.1	135.50	0	0.00	136.50	0.1	6,250	0.00%
2023/04/07	1	135.00	3	137.00	134.00	-2	6,227	-0.03%
2023/04/06	4	137.13	2	137.00	138.00	2	6,239	0.03%
2023/03/31	1	133.50	1	133.50	133.50	0	6,146	0.00%
2023/03/30	3	133.00	2	133.50	133.00	1	6,240	0.02%
2023/03/29	1	129.50	1	130.00	130.00	0	6,253	0.00%
2023/03/28	0	0.00	2	126.75	128.00	-2	6,421	-0.03%
2023/03/27	1	129.50	2	128.25	128.00	-1	6,570	-0.02%
2023/03/24	0	0.00	6	128.42	129.00	-6	6,994	-0.09%
2023/03/23	2	125.00	4	125.13	126.00	-2	7,530	-0.03%
2023/03/22	3	122.83	4	122.88	123.50	-1	7,667	-0.01%
2023/03/21	0	0.00	1	119.50	120.00	-1	7,596	-0.01%
2023/03/20	1	119.50	62	118.80	120.00	-61	7,621	-0.80%
2023/03/17	7	117.29	8	119.38	118.50	-1	7,610	-0.01%
2023/03/16	15	121.00	0	0.00	119.50	15	7,638	0.20%
2023/03/15	2	119.00	3	119.83	119.00	-1	7,704	-0.01%
2023/03/14	3	116.50	1	117.50	117.50	2	7,723	0.03%
2023/03/13	2	116.50	4	118.25	118.50	-2	7,758	-0.03%
2023/03/10	2	119.50	4	119.98	120.00	-2	7,731	-0.03%
2023/03/09	3	119.33	1	119.50	119.00	2	7,803	0.03%
2023/03/08	3	116.67	1	117.00	117.00	2	7,802	0.03%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	0	119.00	0	0.00	120.00	0	8,078	0.00%
2023/03/01	1	120.00	2	120.50	120.50	-1	8,133	-0.01%
2023/02/24	1	120.00	1	122.50	119.00	0	8,196	0.00%
2023/02/23	4	120.63	5	121.00	120.50	-1	8,349	-0.01%
2023/02/22	1	117.00	1	116.00	117.50	0	8,626	0.00%
2023/02/21	4	115.88	1	116.00	116.50	3	8,830	0.03%
2023/02/20	4	116.75	0	0.00	116.50	4	9,029	0.04%
2023/02/17	2	117.50	2	118.75	117.50	0	9,090	0.00%
2023/02/16	1	121.00	1	120.50	121.00	0	9,203	0.00%
2023/02/15	1	119.00	0	0.00	119.00	1	9,259	0.01%
2023/02/14	1	117.00	1	119.50	119.00	0	9,307	0.00%
2023/02/10	3	117.00	1	117.50	117.00	2	9,518	0.02%
2023/02/09	3	117.17	0	0.00	117.00	3	9,760	0.03%
2023/02/08	62	121.23	3	121.83	120.00	59	9,879	0.60%
2023/02/07	5	119.50	6	119.08	119.50	-1	9,880	-0.01%
2023/02/06	3	114.83	6	115.67	116.00	-3	9,766	-0.03%
2023/02/03	6	114.67	117	114.66	114.50	-111	9,695	-1.14%	大賣/鉅額交易
2023/02/02	2	117.50	0	0.00	118.00	2	9,613	0.02%
2023/02/01	1	116.00	1	116.50	117.00	0	9,610	0.00%
2023/01/31	3	117.67	3	121.33	115.50	0	9,642	0.00%
2023/01/30	1	119.96	9	119.00	119.50	-8	9,570	-0.08%
2023/01/17	0	0.00	3	114.50	114.00	-3	9,451	-0.03%
2023/01/13	0	0.00	1	114.00	114.00	-1	9,583	-0.01%
2023/01/10	0	0.00	6	113.67	114.50	-6	10,444	-0.06%
2023/01/09	3	113.33	3	113.67	113.50	0	10,464	0.00%
2023/01/06	1	111.50	1	112.00	112.00	0	10,450	0.00%
2023/01/05	0	0.00	1	110.50	110.50	-1	10,448	-0.01%
2023/01/04	7	111.50	10	111.55	112.00	-3	10,370	-0.03%
2023/01/03	0	0.00	6	109.58	111.00	-6	10,354	-0.06%
2022/12/30	3	107.67	1	107.00	106.50	2	10,334	0.02%
2022/12/29	2	107.50	7	106.93	107.50	-5	10,358	-0.05%
2022/12/28	1	105.00	0	0.00	105.50	1	10,389	0.01%
2022/12/26	12	106.88	10	105.00	105.00	2	10,496	0.02%
2022/12/23	2	106.00	1	105.00	106.50	1	10,489	0.01%
2022/12/22	0	0.00	1	104.00	105.00	-1	10,577	-0.01%
2022/12/21	1	100.50	1	101.50	101.00	0	10,486	0.00%
2022/12/20	6	101.00	0	0.00	100.00	6	10,440	0.06%
2022/12/19	8	103.94	5	104.20	103.00	3	10,318	0.03%
2022/12/16	11	108.82	2	107.00	107.00	9	10,187	0.09%
2022/12/15	6	112.75	17	114.50	114.00	-11	9,893	-0.11%
2022/12/14	2	106.25	5	107.40	107.00	-3	9,425	-0.03%
2022/12/13	0	0.00	2	104.00	102.50	-2	9,380	-0.02%
2022/12/09	1	101.50	0	0.00	102.50	1	9,695	0.01%
2022/12/08	4	102.63	6	103.17	102.50	-2	9,983	-0.02%
2022/12/07	1	99.80	3	101.50	101.00	-2	10,046	-0.02%
2022/12/06	13	104.12	1.2	106.00	103.50	11.8	10,246	0.12%
2022/12/05	4	109.13	0	0.00	108.00	4	10,310	0.04%
2022/12/01	3	110.00	7	111.93	112.50	-4	10,376	-0.04%
2022/11/30	2	108.00	4	108.88	108.00	-2	10,259	-0.02%
2022/11/29	2	107.00	3	108.17	108.00	-1	10,182	-0.01%
2022/11/28	2	107.75	5	109.00	108.50	-3	10,151	-0.03%
2022/11/25	2	109.25	9	109.17	107.50	-7	10,102	-0.07%
2022/11/24	3.1	106.18	6.1	106.08	107.00	-3	9,830	-0.03%
2022/11/23	3	106.33	2	105.75	105.50	1	9,809	0.01%
2022/11/22	4	107.63	0	0.00	107.00	4	9,772	0.04%
2022/11/21	8.1	108.57	7	109.07	108.00	1.1	9,725	0.01%
2022/11/18	7	110.43	13	111.62	113.00	-6	9,512	-0.06%
2022/11/17	2	107.25	9	106.22	107.00	-7	9,089	-0.08%
2022/11/16	6	103.75	6	103.75	104.00	0	8,886	0.00%
2022/11/15	21	99.40	21	99.22	99.00	0	8,682	0.00%
2022/11/11	0	0.00	4	103.25	101.00	-4	8,571	-0.05%
2022/11/10	2	101.00	1	99.70	100.50	1	8,519	0.01%
2022/11/09	0	0.00	1.5	102.00	102.50	-1.5	8,495	-0.02%
2022/11/08	2.1	100.52	4	101.00	101.00	-1.9	8,550	-0.02%
2022/11/07	2	102.00	13	99.93	102.00	-11	8,528	-0.13%
2022/11/04	2	95.05	17	96.38	96.80	-15	8,287	-0.18%
2022/11/03	20	93.09	45	94.90	95.10	-25	8,107	-0.31%
2022/11/02	20	92.45	10	92.30	92.50	10	7,989	0.13%
2022/11/01	1	92.10	2	91.80	91.50	-1	7,996	-0.01%
2022/10/31	4	92.28	4	92.58	92.50	0	8,003	0.00%
2022/10/28	1	92.80	1	92.50	92.50	0	8,131	0.00%
2022/10/27	2	92.60	9	92.87	93.00	-7	8,161	-0.09%
2022/10/26	9	92.00	5	91.80	91.30	4	8,133	0.05%
2022/10/24	6	91.73	3	91.20	90.00	3	8,135	0.04%
2022/10/21	1	88.50	3	89.90	90.30	-2	8,075	-0.02%
2022/10/19	0	0.00	12.2	91.21	91.60	-12.2	8,056	-0.15%
2022/10/18	4	88.28	41	89.39	89.30	-37	7,844	-0.47%
2022/10/17	5	80.14	2	81.20	83.10	3	7,549	0.04%
2022/10/14	4	82.80	0	0.00	82.10	4	7,581	0.05%
2022/10/13	0	0.00	2	82.80	82.90	-2	7,723	-0.03%
2022/10/12	4	82.58	0.1	82.50	82.70	3.9	7,919	0.05%
2022/10/11	1	82.00	1	83.60	82.90	0	7,973	0.00%
2022/10/07	18	85.40	0	0.00	84.80	18	7,914	0.23%
2022/10/06	2	89.25	1	89.10	89.00	1	7,802	0.01%
2022/10/05	1.1	90.94	0	0.00	90.60	1.1	7,777	0.01%
2022/10/04	21	90.62	20	91.90	90.70	1	7,749	0.01%
2022/10/03	1	87.50	1	88.20	88.40	0	7,675	0.00%
2022/09/30	22	87.94	0	0.00	88.30	22	7,713	0.29%
2022/09/27	1	87.60	1	89.00	89.00	0	7,667	0.00%
2022/09/26	1	89.50	1	91.50	89.20	0	7,668	0.00%
2022/09/23	2	92.90	2	92.30	92.20	0	7,904	0.00%
2022/09/22	2	90.75	4	92.50	93.00	-2	7,956	-0.03%
2022/09/21	4	91.25	1	90.30	90.00	3	7,830	0.04%
2022/09/20	5	94.28	2	93.50	93.20	3	7,646	0.04%
2022/09/19	1	95.10	9	95.91	95.30	-8	7,475	-0.11%
2022/09/16	6	94.58	8	94.43	93.70	-2	7,292	-0.03%
2022/09/15	1	94.40	5	95.72	95.50	-4	7,172	-0.06%
2022/09/14	1	91.20	3.5	92.01	91.00	-2.5	6,920	-0.04%
2022/09/13	6.5	94.25	12	94.20	92.90	-5.5	6,768	-0.08%
2022/09/12	4	90.05	53	89.96	91.10	-49	6,573	-0.75%
2022/09/08	0	0.00	10	84.75	86.20	-10	6,484	-0.15%
2022/09/07	3	80.50	5	80.40	80.30	-2	6,467	-0.03%
2022/09/06	2	81.55	0	0.00	81.20	2	6,615	0.03%
2022/09/05	2	83.80	0	0.00	83.50	2	6,663	0.03%
2022/09/02	0	0.00	3	84.50	85.10	-3	6,708	-0.04%
2022/09/01	7	84.14	0	0.00	83.90	7	6,762	0.10%
2022/08/31	0	0.00	4	85.77	85.90	-4	6,740	-0.06%
2022/08/30	0	0.00	1	84.60	84.50	-1	6,789	-0.01%
2022/08/29	4	83.95	0	0.00	84.80	4	6,829	0.06%
2022/08/26	0	0.00	5.1	86.53	87.00	-5.1	6,799	-0.08%
2022/08/25	0	0.00	1	85.50	85.70	-1	6,768	-0.01%
2022/08/24	0	0.00	3	83.40	83.50	-3	6,749	-0.04%
2022/08/23	1	83.50	1	83.70	83.50	0	6,791	0.00%
2022/08/22	7	85.69	1	85.00	85.00	6	6,893	0.09%
2022/08/19	8	87.35	6	87.45	87.10	2	6,903	0.03%
2022/08/18	4	85.00	0	0.00	86.90	4	6,890	0.06%
2022/08/17	3	83.83	43	85.02	85.30	-40	6,838	-0.58%
2022/08/16	45	84.36	0	0.00	83.60	45	6,825	0.66%
2022/08/15	22	85.14	22	84.55	85.20	0	6,797	0.00%
2022/08/12	20	82.60	14.1	82.02	82.80	6	6,669	0.09%
2022/08/11	14	80.31	33.1	81.16	80.30	-19.1	6,549	-0.29%
2022/08/10	20	79.10	0	0.00	79.30	20	6,543	0.31%
2022/08/09	3	78.97	2	79.10	79.90	1	6,553	0.02%
2022/08/08	3	79.53	1	79.60	79.70	2	6,590	0.03%
2022/08/05	2	80.30	3	80.20	80.60	-1	6,588	-0.02%
2022/08/04	2.1	80.63	1	81.30	79.60	1.1	6,598	0.02%
2022/08/03	25	92.03	70.3	92.14	92.30	-45.3	6,507	-0.70%
2022/08/02	3	92.00	1	92.50	92.20	2	6,427	0.03%
2022/08/01	3	92.60	1	92.90	93.30	2	6,343	0.03%
2022/07/29	3	91.17	0	0.00	91.40	3	6,304	0.05%
2022/07/28	2	91.50	1	92.50	90.70	1	6,307	0.02%
2022/07/27	2	89.05	1.1	90.14	91.00	0.9	6,285	0.01%
2022/07/26	7.1	90.71	5	91.22	89.80	2.1	6,222	0.03%
2022/07/25	16.1	93.89	0	0.00	94.00	16.1	6,130	0.26%
2022/07/22	6	96.55	5	95.10	95.30	1	6,050	0.02%
2022/07/21	1	97.90	1	97.90	97.90	0	5,927	0.00%
2022/07/20	4	96.20	1	96.70	96.80	3	5,880	0.05%
2022/07/19	10	94.48	5	93.70	93.80	5	5,812	0.09%
2022/07/18	0	0.00	20	91.60	91.80	-20	5,674	-0.35%
2022/07/15	12	87.20	0	0.00	87.40	12	5,653	0.21%
2022/07/14	0	0.00	10	87.00	87.40	-10	5,744	-0.17%
2022/07/13	1	86.00	11	85.81	86.00	-10	5,840	-0.17%
2022/07/12	3	83.53	0	0.00	83.40	3	5,872	0.05%
2022/07/11	1	87.50	0	0.00	87.50	1	5,853	0.02%
2022/07/07	21	84.35	0	0.00	86.70	21	5,950	0.35%
2022/07/06	0	0.00	0.1	86.20	86.00	-0.1	6,044	0.00%
2022/07/05	1	85.10	0	0.00	86.20	1	6,044	0.02%
2022/07/04	1	83.10	0	0.00	83.40	1	6,076	0.02%
2022/07/01	5.1	85.23	1	82.60	81.50	4.1	6,107	0.07%
2022/06/29	1	91.20	2	91.05	92.00	-1	5,812	-0.02%
2022/06/28	1	94.40	1	94.60	93.00	0	5,798	0.00%
2022/06/27	1	94.90	0	0.00	95.30	1	5,842	0.02%
2022/06/24	43	93.60	20	94.35	94.10	23	5,882	0.39%
2022/06/23	1.1	91.90	0	0.00	92.30	1.1	5,883	0.02%
2022/06/22	6	93.35	1	93.40	92.10	5	5,892	0.08%
2022/06/20	20	97.25	0	0.00	93.90	20	5,958	0.34%
2022/06/17	1.1	97.46	0	0.00	98.00	1.1	6,056	0.02%
2022/06/16	4.2	100.94	2.2	100.68	98.80	2	6,177	0.03%
2022/06/15	4	102.00	1	100.00	100.00	3	6,163	0.05%
2022/06/14	4	103.38	1	102.00	104.00	3	6,154	0.05%
2022/06/13	2	106.00	0	0.00	106.00	2	6,167	0.03%
2022/06/10	4	110.13	5	109.50	109.50	-1	6,272	-0.02%
2022/06/08	0	0.00	1	115.50	114.50	-1	6,731	-0.01%
2022/06/07	0	0.00	13	113.04	114.00	-13	6,811	-0.19%
2022/06/02	1	111.50	0	0.00	110.50	1	7,007	0.01%
2022/06/01	1	112.00	1	112.00	112.50	0	7,227	0.00%
2022/05/31	1.2	111.67	2	112.75	113.00	-0.8	7,306	-0.01%
2022/05/30	4	112.13	7	112.79	112.50	-3	7,376	-0.04%
2022/05/27	0	0.00	20	108.00	108.00	-20	7,348	-0.27%
2022/05/26	1	105.50	0	0.00	105.00	1	7,523	0.01%
2022/05/25	1	106.00	0	0.00	105.50	1	7,686	0.01%
2022/05/24	4	105.13	0	105.00	104.50	4	7,831	0.05%
2022/05/20	0	0.00	2	107.50	107.00	-2	8,155	-0.02%
2022/05/19	11	109.50	1	109.50	109.00	10	8,269	0.12%
2022/05/18	1	109.00	0.5	110.00	110.50	0.5	8,338	0.01%
2022/05/16	22	109.39	22	111.84	107.50	0	8,507	0.00%
2022/05/13	1	109.00	41	107.00	108.00	-40	8,587	-0.47%
2022/05/11	48	107.60	1	106.50	106.00	47	8,893	0.53%
2022/05/10	5	110.00	22	109.36	110.00	-17	8,902	-0.19%
2022/05/09	2	109.75	2	110.00	110.00	0	9,013	0.00%
2022/05/06	1	111.00	3	111.00	111.50	-2	9,231	-0.02%
2022/05/05	8	115.56	3	114.50	114.50	5	9,365	0.05%
2022/05/04	1	114.50	1	113.00	115.00	0	9,416	0.00%
2022/05/03	20	108.50	0.1	111.50	111.00	19.9	9,440	0.21%
2022/04/29	5.5	109.45	0	0.00	108.50	5.5	9,485	0.06%
2022/04/27	2	108.00	2	107.50	107.50	0	9,616	0.00%
2022/04/26	1.5	109.00	1	108.00	108.50	0.5	9,599	0.01%
2022/04/25	7	107.29	1.2	108.13	107.00	5.9	9,596	0.06%
2022/04/22	1	114.00	1	111.50	111.50	0	9,530	0.00%
2022/04/21	1	115.00	2	115.00	113.50	-1	9,544	-0.01%
2022/04/20	0	0.00	1	114.00	116.00	-1	9,565	-0.01%
2022/04/19	1	113.50	1	113.50	113.50	0	9,539	0.00%
2022/04/15	2.1	114.19	0	0.00	112.50	2.1	9,847	0.02%
2022/04/14	9	116.06	0	0.00	114.50	9	10,028	0.09%
2022/04/13	32	115.63	1	116.00	116.00	31	10,073	0.31%
2022/04/12	12.2	117.16	1	117.00	117.00	11.2	10,092	0.11%
2022/04/11	2	120.25	11	123.14	119.50	-9	10,188	-0.09%
2022/04/08	3	121.67	2	122.50	122.50	1	10,174	0.01%
2022/04/07	23.2	125.50	0	0.00	122.50	23.2	10,113	0.23%
2022/04/06	22.2	128.02	2	127.75	127.50	20.2	10,048	0.20%
2022/04/01	20	127.50	20	129.50	130.50	0	10,021	0.00%
2022/03/31	2	129.75	1	130.50	130.00	1	10,067	0.01%
2022/03/30	2	130.75	0	0.00	130.00	2	10,111	0.02%
2022/03/28	2.1	129.28	1	130.00	131.50	1.1	10,345	0.01%
2022/03/25	3	130.50	1	130.50	130.50	2	10,598	0.02%
2022/03/24	2	127.50	4	129.13	129.50	-2	10,745	-0.02%
2022/03/23	1.3	129.62	2	129.50	129.00	-0.7	10,883	-0.01%
2022/03/22	3	126.33	2	127.25	128.50	1	11,334	0.01%
2022/03/21	3	131.17	1	131.50	131.00	2	11,369	0.02%
2022/03/18	1	128.50	2	131.25	130.50	-1	11,535	-0.01%
2022/03/17	21	130.71	2	131.75	130.50	19	12,011	0.16%
2022/03/16	0.2	127.50	0	0.00	127.00	0.2	12,303	0.00%
2022/03/15	9	127.56	1	129.00	126.00	8	12,771	0.06%
2022/03/14	6	129.58	49	129.02	130.50	-43	13,145	-0.33%
2022/03/11	5.1	134.09	26	131.50	133.00	-21	13,092	-0.16%
2022/03/10	2	139.25	0	0.00	138.50	2	13,162	0.02%
2022/03/09	1	134.50	100	135.67	136.00	-99	13,254	-0.75%
2022/03/08	1	136.00	4	137.50	135.50	-3	13,304	-0.02%
2022/03/07	51.1	142.27	5	142.10	139.50	46.1	13,326	0.35%
2022/03/04	3.3	146.18	4	148.75	148.00	-0.7	13,289	-0.01%
2022/03/03	2	147.75	5.1	149.20	148.50	-3.1	13,403	-0.02%
2022/03/02	5	146.30	1	146.00	146.00	4	13,442	0.03%
2022/03/01	1	146.00	18.3	145.03	145.50	-17.3	13,445	-0.13%
2022/02/25	9.3	139.74	3	139.50	140.00	6.3	13,345	0.05%
2022/02/24	65	142.23	10	144.00	141.00	55	13,363	0.41%
2022/02/23	3	145.33	3	143.33	148.00	0	13,405	0.00%
2022/02/22	38.2	139.93	1	140.00	140.00	37.2	13,560	0.27%
2022/02/21	2	149.00	2	147.75	147.50	0	13,689	0.00%
2022/02/16	0	0.00	1	152.50	151.50	-1	14,789	-0.01%
2022/02/15	1	150.00	1	151.97	149.50	0	15,392	0.00%
2022/02/14	2	144.50	3	144.83	143.50	-1	15,733	-0.01%
2022/02/11	4	150.88	1	148.00	148.00	3	16,225	0.02%
2022/02/10	1	151.00	1.1	150.55	150.00	-0.1	16,909	0.00%
2022/02/09	1	154.00	2	152.25	152.50	-1	17,851	-0.01%
2022/02/08	5.1	150.22	7	151.93	152.50	-1.9	18,397	-0.01%
2022/02/07	0	0.00	3	144.00	146.00	-3	18,438	-0.02%
2022/01/26	3	140.67	1	137.50	137.50	2	18,851	0.01%
2022/01/25	1	142.50	3	141.83	142.00	-2	19,252	-0.01%
2022/01/24	12	135.88	2	138.50	140.00	10	19,863	0.05%
2022/01/20	2	141.50	2	142.50	142.00	0	20,174	0.00%
2022/01/19	1	141.50	1	142.50	143.50	0	20,165	0.00%
2022/01/18	1	143.50	0	0.00	143.00	1	20,268	0.00%
2022/01/17	2	138.50	2	139.00	140.50	0	20,318	0.00%
2022/01/14	1	136.50	163	136.22	138.50	-162	20,520	-0.79%	大賣/鉅額交易
2022/01/13	2	139.50	0	0.00	139.50	2	21,100	0.01%
2022/01/11	3	141.67	2.1	141.01	141.00	1	21,319	0.00%
2022/01/10	2	143.50	3	145.33	149.00	-1	21,764	0.00%
2022/01/07	5	148.40	28	146.46	147.50	-23	21,736	-0.11%
2022/01/06	1	150.00	0	0.00	154.50	1	21,802	0.00%
2022/01/05	1	152.00	12	151.83	154.00	-11	22,262	-0.05%
2022/01/04	1	153.00	8	159.38	152.50	-7	23,353	-0.03%
2022/01/03	6	154.50	4	155.13	156.50	2	24,034	0.01%
2021/12/30	6	153.67	6	152.42	155.50	0	24,047	0.00%
2021/12/29	1	154.50	0	0.00	154.00	1	24,031	0.00%
2021/12/28	3	156.00	0	0.00	156.50	3	24,030	0.01%
2021/12/27	9	157.56	1	157.50	155.00	8	24,009	0.03%
2021/12/23	5	155.50	1	155.50	155.00	4	23,949	0.02%
2021/12/22	4.2	155.93	13	156.88	157.00	-8.8	23,896	-0.04%
2021/12/21	16	153.78	8	152.63	155.00	8	23,739	0.03%
2021/12/20	2	154.00	4	155.63	153.50	-2	23,512	-0.01%
2021/12/17	5	154.90	2.1	155.74	154.50	3	23,365	0.01%
2021/12/16	6	159.75	11	161.73	158.00	-5	23,232	-0.02%
2021/12/15	12	153.96	26	152.88	152.50	-14	22,701	-0.06%
2021/12/14	8	154.00	19	153.45	151.50	-11	22,456	-0.05%
2021/12/13	3.2	161.00	12	159.04	160.00	-8.8	22,105	-0.04%
2021/12/10	15	150.03	8	151.56	152.50	7	21,555	0.03%
2021/12/09	9	147.00	7	145.71	148.00	2	21,107	0.01%
2021/12/08	6	139.50	9	138.33	142.50	-3	20,581	-0.01%
2021/12/07	2	133.25	14	133.00	132.50	-12	20,071	-0.06%
2021/12/06	10	134.40	7	134.07	134.50	3	19,908	0.02%
2021/12/03	2	141.00	2	140.00	141.00	0	19,687	0.00%
2021/12/02	2	136.50	3	137.83	136.50	-1	19,627	-0.01%
2021/12/01	3	136.83	3	137.67	139.00	0	19,526	0.00%
2021/11/30	1	136.50	6	137.75	136.00	-5	19,466	-0.03%
2021/11/29	1	129.00	0	0.00	132.00	1	19,444	0.01%
2021/11/26	3	134.00	4	134.00	135.00	-1	19,377	-0.01%
2021/11/25	2	134.00	1	135.00	134.00	1	19,277	0.01%
2021/11/24	2	133.25	3	133.17	134.00	-1	19,241	-0.01%
2021/11/23	2.1	135.71	0	0.00	134.50	2.1	19,141	0.01%
2021/11/22	6	138.58	2.1	137.77	138.00	4	18,983	0.02%
2021/11/19	2	141.50	15.1	140.67	141.00	-13.1	18,878	-0.07%
2021/11/18	8	142.88	5	138.90	138.50	3	18,774	0.02%
2021/11/17	6	138.83	6	139.42	143.00	0	18,459	0.00%
2021/11/16	9	140.06	20	140.95	140.50	-11	18,248	-0.06%
2021/11/15	37	140.08	12	137.38	136.00	25	17,904	0.14%
2021/11/12	17	133.15	13	131.35	135.50	4	17,418	0.02%
2021/11/11	9	136.56	13.3	136.66	137.00	-4.3	16,805	-0.03%
2021/11/10	23	139.06	9.3	139.09	139.00	13.7	16,617	0.08%
2021/11/09	64.1	137.50	42	136.71	136.50	22.1	16,104	0.14%
2021/11/08	7	132.64	55	132.20	133.50	-48	15,262	-0.31%
2021/11/05	28.3	126.73	17.2	125.54	124.00	11.1	14,409	0.08%
2021/11/04	1	123.50	4	123.50	121.00	-3	13,781	-0.02%
2021/11/03	10	123.00	6	122.08	123.00	4	13,598	0.03%
2021/11/02	14	120.68	19.1	121.54	118.50	-5.1	13,020	-0.04%
2021/11/01	15	117.17	47.4	118.18	119.50	-32.4	12,583	-0.26%
2021/10/29	5	112.10	13.1	111.31	112.50	-8.1	11,904	-0.07%
2021/10/28	2.1	107.24	6	107.75	107.50	-4	11,594	-0.03%
2021/10/27	2	107.50	4	107.38	108.00	-2	11,525	-0.02%
2021/10/26	1	106.50	3	107.50	105.50	-2	11,465	-0.02%
2021/10/25	1	104.50	0	0.00	104.00	1	11,395	0.01%
2021/10/22	2	105.00	8	105.75	105.00	-6	11,377	-0.05%
2021/10/21	24.1	109.84	1	108.50	106.50	23.1	11,294	0.20%
2021/10/20	4.1	110.50	21	109.81	110.00	-16.9	10,860	-0.16%
2021/10/19	1.4	109.31	14	108.00	110.00	-12.6	10,784	-0.12%
2021/10/18	36	110.74	22	108.84	107.00	14	10,665	0.13%
2021/10/15	1	105.00	4	105.88	107.00	-3	10,137	-0.03%
2021/10/14	3	105.00	28	104.59	104.50	-25	9,964	-0.25%
2021/10/13	13	106.12	25	105.08	107.00	-12	9,776	-0.12%
2021/10/12	21	103.95	22	104.91	105.00	-1	9,222	-0.01%
2021/10/08	28	97.88	25	99.06	100.50	3	8,078	0.04%
2021/10/07	3	90.00	0.1	91.80	91.80	3	7,290	0.04%
2021/10/06	1	85.40	1	83.50	83.50	0	7,296	0.00%
2021/10/05	5	84.46	0	0.00	84.90	5	7,486	0.07%
2021/10/04	0	85.30	0	0.00	84.80	0	7,591	0.00%
2021/10/01	2.1	85.21	0	0.00	86.00	2.1	7,741	0.03%
2021/09/30	7	85.79	5	86.54	86.80	2	7,810	0.03%
2021/09/29	27	86.91	2	86.90	86.90	25	7,877	0.32%
2021/09/28	1	89.50	0	0.00	89.70	1	7,928	0.01%
2021/09/24	3	92.70	3	92.40	92.10	0	7,949	0.00%
2021/09/23	0	0.00	10	92.30	93.00	-10	7,945	-0.13%
2021/09/22	0	0.00	1	91.30	91.00	-1	7,995	-0.01%
2021/09/14	0	0.00	1	89.70	90.20	-1	8,458	-0.01%
2021/09/10	3	90.00	3	90.40	90.30	0	9,126	0.00%
2021/09/08	0	0.00	0.1	89.30	87.70	-0.1	9,669	0.00%
2021/09/07	0	0.00	6	92.42	91.30	-6	9,625	-0.06%
2021/09/06	1	91.90	0	0.00	90.70	1	9,556	0.01%
2021/09/03	5	89.70	0	0.00	90.20	5	9,531	0.05%
2021/09/02	6	91.10	4	88.95	88.80	2	9,559	0.02%
2021/09/01	1	90.90	8	89.24	91.50	-7	9,567	-0.07%
2021/08/31	0	0.00	3	87.37	87.80	-3	9,523	-0.03%
2021/08/30	7	85.53	3	85.20	85.30	4	9,551	0.04%
2021/08/26	8	86.29	1	86.00	86.00	7	9,584	0.07%
2021/08/25	1	85.50	2	87.20	87.20	-1	9,663	-0.01%
2021/08/24	19	86.35	2	88.00	86.20	17	9,735	0.17%
2021/08/23	2	83.20	0	0.00	83.20	2	9,652	0.02%
2021/08/20	1	81.40	5	82.20	81.50	-4	9,748	-0.04%
2021/08/19	4	84.65	0	0.00	83.10	4	9,724	0.04%
2021/08/18	6	85.88	1	85.30	86.40	5	9,819	0.05%
2021/08/17	4	87.23	0	0.00	85.60	4	10,014	0.04%
2021/08/16	13	87.75	8	87.88	88.10	5	10,070	0.05%
2021/08/12	2	90.80	2	93.35	94.60	0	10,641	0.00%
2021/08/11	3	94.77	0	0.00	92.80	3	10,843	0.03%
2021/08/09	0	0.00	1	101.00	99.10	-1	11,543	-0.01%
2021/08/06	4	97.00	0	0.00	97.90	4	11,848	0.03%
2021/08/05	1	97.30	2	97.55	97.20	-1	12,496	-0.01%
2021/08/03	1	98.60	0	0.00	98.50	1	12,714	0.01%
2021/08/02	0	0.00	119	99.28	99.50	-119	13,015	-0.91%	大賣/鉅額交易
2021/07/30	1	99.30	0	0.00	100.00	1	13,181	0.01%
2021/07/28	2	100.20	1	100.00	99.50	1	13,431	0.01%
2021/07/27	12.2	101.86	1	104.50	101.00	11.2	13,611	0.08%
2021/07/26	1.2	103.16	5	101.04	101.00	-3.9	13,723	-0.03%
2021/07/23	5	97.60	0	0.00	97.00	5	13,571	0.04%
2021/07/22	4.1	97.32	1	99.30	97.30	3.1	13,652	0.02%
2021/07/21	4.1	97.06	2	98.00	96.10	2.1	13,730	0.01%
2021/07/20	0.1	100.00	1	99.60	98.90	-0.9	13,774	-0.01%
2021/07/19	0	0.00	2	99.95	100.00	-2	13,920	-0.01%
2021/07/16	1.2	97.19	1	98.20	97.80	0.2	13,929	0.00%
2021/07/15	10	96.75	0	0.00	97.40	10	13,973	0.07%
2021/07/14	3	96.00	0	0.00	95.30	3	14,038	0.02%
2021/07/13	4.1	98.32	1	99.60	97.20	3.1	14,178	0.02%
2021/07/12	13	97.84	2.1	98.21	97.60	10.9	14,447	0.08%
2021/07/09	8	101.32	3	101.50	101.00	5	14,393	0.03%
2021/07/08	6.1	105.60	0	0.00	105.50	6.1	14,472	0.04%
2021/07/07	2.1	112.95	8	111.63	113.00	-5.9	14,399	-0.04%
2021/07/06	2.1	112.54	0	0.00	112.50	2.1	14,384	0.01%
2021/07/05	0	0.00	4.3	110.93	111.50	-4.3	14,430	-0.03%
2021/07/02	1	107.00	1	106.50	107.00	0	14,340	0.00%
2021/07/01	1	107.00	0	0.00	107.00	1	14,338	0.01%
2021/06/30	3.1	106.85	0.3	107.50	107.50	2.8	14,348	0.02%
2021/06/29	11	108.50	0	0.00	106.50	11	14,334	0.08%
2021/06/28	2	108.75	0	0.00	110.00	2	14,388	0.01%
2021/06/25	11	109.27	7	109.43	108.50	4	14,245	0.03%
2021/06/23	2	112.00	1	112.00	110.50	1	14,188	0.01%
2021/06/22	9	114.61	5	111.90	111.00	4	14,126	0.03%
2021/06/21	14	119.68	1	118.00	118.00	13	13,793	0.09%
2021/06/18	1	121.50	7	123.64	125.00	-6	13,541	-0.04%
2021/06/17	3	115.17	5	113.80	116.00	-2	13,286	-0.02%
2021/06/16	3	113.33	0	0.00	112.00	3	13,203	0.02%
2021/06/15	8	112.13	1	112.50	112.50	7	13,380	0.05%
2021/06/11	13	113.04	3	111.00	111.00	10	13,419	0.07%
2021/06/10	11	112.55	140	114.30	114.00	-129	13,623	-0.95%	大賣/鉅額交易
2021/06/09	11	113.36	4	113.63	113.50	7	13,743	0.05%
2021/06/08	1	111.00	0	0.00	110.50	1	13,739	0.01%
2021/06/04	2	112.25	1	112.00	112.00	1	14,326	0.01%
2021/06/03	0	0.00	3	113.50	114.00	-3	14,526	-0.02%
2021/06/02	7	112.43	6	113.75	110.00	1	14,698	0.01%
2021/06/01	7.3	114.62	3	114.67	113.50	4.3	14,626	0.03%
2021/05/31	7	108.79	1.2	110.30	110.00	5.9	14,522	0.04%
2021/05/28	2	108.00	2	108.25	108.00	0	14,490	0.00%
2021/05/27	1	104.50	2	105.50	105.00	-1	14,401	-0.01%
2021/05/26	4.2	104.57	1	103.00	103.00	3.2	14,398	0.02%
2021/05/25	2	101.00	10.3	105.09	106.00	-8.3	14,306	-0.06%
2021/05/24	5	97.12	3	98.63	99.10	2	14,150	0.01%
2021/05/21	7.1	98.82	228	97.89	99.60	-220.9	14,500	-1.52%	大賣/鉅額交易
2021/05/20	7.3	103.22	1	104.00	102.00	6.3	14,231	0.04%
2021/05/19	6	115.67	7	113.43	113.00	-1	13,924	-0.01%
2021/05/18	8	110.63	7	113.21	115.00	1	13,880	0.01%
2021/05/17	3	106.17	5	108.10	106.50	-2	13,825	-0.01%
2021/05/14	6.2	102.81	6	104.00	100.00	0.2	13,398	0.00%
2021/05/13	44	97.86	39	97.22	97.20	5	13,010	0.04%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	7	116.86	0	0.00	115.50	7	12,296	0.06%
2021/05/10	1	125.00	1	128.00	128.00	0	12,100	0.00%
2021/05/07	0	0.00	1	118.50	122.00	-1	11,789	-0.01%
2021/05/06	10	120.75	9	118.50	120.00	1	11,685	0.01%
2021/05/05	3	123.00	4	126.50	123.50	-1	11,554	-0.01%
2021/05/04	4	124.25	4.5	122.00	121.50	-0.5	11,406	0.00%
2021/05/03	1	129.50	2	132.50	125.00	-1	11,245	-0.01%
2021/04/29	1	119.50	3	121.50	123.00	-2	11,012	-0.02%
2021/04/28	0	0.00	10	121.85	120.50	-10	10,953	-0.09%
2021/04/27	6	118.17	1	119.50	119.00	5	10,947	0.05%
2021/04/26	2	111.75	7	115.71	117.00	-5	10,762	-0.05%
2021/04/23	2	106.00	3	108.50	111.00	-1	10,613	-0.01%
2021/04/22	8	105.81	18	103.97	104.00	-10	10,485	-0.10%
2021/04/21	4	106.75	8	108.13	106.50	-4	10,433	-0.04%
2021/04/20	3	108.17	2.5	108.10	108.00	0.5	10,536	0.00%
2021/04/19	12	108.67	16	108.75	110.00	-4	10,499	-0.04%
2021/04/16	23	114.80	17	114.24	115.50	6	10,319	0.06%
2021/04/15	8	108.69	9	107.61	108.00	-1	10,045	-0.01%
2021/04/14	2	104.25	13	105.73	107.50	-11	9,963	-0.11%
2021/04/13	14	104.00	7	103.00	101.50	7	9,837	0.07%
2021/04/12	1	104.00	1	106.50	104.00	0	9,844	0.00%
2021/04/09	218	102.14	8	101.25	102.00	210	9,781	2.15%	大買/鉅額交易
2021/04/08	2	99.30	4	99.30	98.80	-2	9,660	-0.02%
2021/04/07	1	99.90	13	100.19	100.50	-12	9,626	-0.12%
2021/04/06	4	100.05	3	100.27	99.60	1	9,614	0.01%
2021/04/01	1	99.10	1	98.60	98.60	0	9,580	0.00%
2021/03/31	28	99.18	28	98.35	99.80	0	9,513	0.00%
2021/03/30	10	97.20	20	96.85	96.80	-10	9,388	-0.11%
2021/03/29	0	0.00	9	97.21	97.50	-9	9,386	-0.10%
2021/03/26	1	96.60	5	96.66	97.30	-4	9,390	-0.04%
2021/03/25	8	94.49	6	95.30	94.80	2	9,360	0.02%
2021/03/24	4	97.97	4	97.28	95.80	0	9,397	0.00%
2021/03/23	11	96.27	13	97.03	96.70	-2	9,391	-0.02%
2021/03/22	8	97.24	4	98.30	97.10	4	9,377	0.04%
2021/03/19	6	96.50	17	96.04	96.80	-11	9,286	-0.12%
2021/03/18	24	96.94	36.1	95.46	96.20	-12.1	9,267	-0.13%
2021/03/17	29	94.02	3	94.83	93.70	26	9,111	0.29%
2021/03/16	21	93.86	4	94.08	95.50	17	9,134	0.19%
2021/03/15	8	95.19	5	96.50	94.70	3	9,070	0.03%
2021/03/12	1	93.00	3.3	94.93	93.50	-2.3	9,105	-0.02%
2021/03/11	9	94.92	11.1	95.44	95.80	-2.1	9,014	-0.02%
2021/03/10	1	93.30	33.3	92.64	92.40	-32.3	8,729	-0.37%
2021/03/09	4	89.50	69	89.47	90.60	-65	8,454	-0.77%
2021/03/08	56	87.90	64.1	88.86	87.40	-8.1	8,222	-0.10%
2021/03/05	1.1	84.05	0	0.00	85.40	1.1	8,024	0.01%
2021/03/04	1.1	84.81	1	85.90	85.00	0.1	8,003	0.00%
2021/03/03	4	84.63	0	0.00	84.60	4	8,022	0.05%
2021/03/02	4	85.85	0	0.00	85.30	4	7,980	0.05%
2021/02/26	25.2	86.53	0	0.00	87.00	25.2	7,937	0.32%
2021/02/25	39	88.44	1.5	87.77	88.00	37.5	7,912	0.47%
2021/02/24	5.3	88.71	0	0.00	88.20	5.3	8,013	0.07%
2021/02/23	14	90.78	38	90.93	90.20	-24	8,056	-0.30%
2021/02/22	0	0.00	7	86.59	87.80	-7	7,612	-0.09%
2021/02/19	20	83.50	20	84.30	85.00	0	7,414	0.00%
2021/02/18	10	85.02	3	85.03	85.30	7	7,308	0.10%
2021/02/17	10.5	82.63	49	83.67	85.10	-38.5	7,090	-0.54%
2021/02/05	5	78.90	1	79.60	79.10	4	6,712	0.06%
2021/02/04	1	77.00	1	77.80	77.00	0	6,653	0.00%
2021/02/03	1	78.70	0	0.00	78.70	1	6,657	0.02%
2021/02/02	5	77.90	14	78.19	78.10	-9	6,707	-0.13%
2021/02/01	1	77.20	2	77.16	77.20	-1	6,705	-0.01%
2021/01/29	6	80.03	0	0.00	78.90	6	6,681	0.09%
2021/01/28	21.2	80.00	21	80.81	78.90	0.2	6,647	0.00%
2021/01/27	30	80.03	32	80.71	80.20	-2	6,585	-0.03%
2021/01/26	2	80.90	6	80.50	79.60	-4	6,558	-0.06%
2021/01/25	4	79.80	39	79.89	80.60	-35	6,531	-0.54%
2021/01/22	0	0.00	18	78.50	78.60	-18	6,476	-0.28%
2021/01/21	11	75.22	23.2	75.75	76.10	-12.2	6,645	-0.18%
2021/01/20	50	78.11	4	79.70	76.00	46	7,126	0.65%
2021/01/19	0	0.00	1	79.50	79.70	-1	6,990	-0.01%
2021/01/18	3	79.17	0	0.00	79.00	3	7,009	0.04%
2021/01/15	1	80.00	2.3	80.57	79.90	-1.3	6,970	-0.02%
2021/01/14	3.3	81.00	1.1	81.12	80.60	2.2	6,955	0.03%
2021/01/13	3	80.23	17	81.03	81.30	-14	6,921	-0.20%
2021/01/12	0	0.00	9	79.80	79.00	-9	6,807	-0.13%
2021/01/11	2	77.75	2	79.00	79.20	0	6,749	0.00%
2021/01/08	0	0.00	1.1	78.99	79.10	-1.1	6,695	-0.02%
2021/01/07	6	76.88	6	77.83	78.20	0	6,626	0.00%
2021/01/06	4	78.20	13	77.43	77.80	-9	6,613	-0.14%
2021/01/05	8	78.73	3	79.80	78.90	5	6,566	0.08%
2021/01/04	5	78.00	0	0.00	78.50	5	6,500	0.08%
2020/12/31	1	78.30	1	78.50	77.80	0	6,519	0.00%
2020/12/30	0	0.00	7	77.36	77.90	-7	6,474	-0.11%
2020/12/28	5	77.58	9	77.80	77.60	-4	6,546	-0.06%
2020/12/25	2	77.10	0	0.00	76.60	2	6,659	0.03%
2020/12/24	0	0.00	2	77.15	76.20	-2	6,847	-0.03%
2020/12/23	12	76.31	5.2	76.83	76.30	6.9	6,908	0.10%
2020/12/22	3	77.60	0	0.00	76.60	3	7,019	0.04%
2020/12/21	3	78.60	0	0.00	78.50	3	7,021	0.04%
2020/12/18	1.3	81.07	2	80.55	80.40	-0.7	6,925	-0.01%
2020/12/17	0	0.00	4	79.83	79.60	-4	6,819	-0.06%
2020/12/16	1	78.60	38	78.81	78.80	-37	6,773	-0.55%
2020/12/15	33	77.11	4	78.65	77.60	29	6,734	0.43%
2020/12/14	11	77.11	1	77.10	77.10	10	6,662	0.15%
2020/12/11	7	76.67	1	76.70	76.90	6	6,681	0.09%
2020/12/10	21	78.61	9	79.81	78.30	12	6,647	0.18%
2020/12/09	8.2	80.02	11	79.96	80.00	-2.8	6,642	-0.04%
2020/12/08	10	83.13	22	82.95	81.80	-12	6,544	-0.18%
2020/12/07	12	80.24	2	80.75	81.10	10	6,359	0.16%
2020/12/04	33.2	79.68	1	80.60	80.10	32.2	6,429	0.50%
2020/12/03	27.1	80.12	54	80.90	80.60	-26.9	6,484	-0.41%
2020/12/02	2	79.05	2	79.00	78.90	0	6,501	0.00%
2020/12/01	1	77.90	2	77.95	78.80	-1	6,622	-0.02%
2020/11/30	3	78.60	0	0.00	78.50	3	6,923	0.04%
2020/11/27	3	79.37	16	79.37	79.50	-13	7,176	-0.18%
2020/11/26	2	78.20	0	0.00	78.40	2	7,174	0.03%
2020/11/25	1	78.00	2	78.55	78.50	-1	7,231	-0.01%
2020/11/24	54	79.34	20	80.10	78.10	34	7,298	0.47%
2020/11/23	30	79.87	10	80.90	79.90	20	7,265	0.28%
2020/11/20	3	76.67	7	78.40	79.50	-4	7,224	-0.06%
2020/11/19	2	76.10	3	76.20	75.60	-1	7,241	-0.01%
2020/11/18	1	75.80	4	75.73	75.10	-3	7,279	-0.04%
2020/11/17	0	0.00	2	74.50	74.70	-2	7,387	-0.03%
2020/11/16	23	74.32	41	74.56	73.90	-18	7,636	-0.24%
2020/11/11	0	0.00	23	73.14	73.10	-23	8,871	-0.26%
2020/11/10	21	72.22	0	0.00	72.60	21	9,046	0.23%
2020/11/09	0	0.00	4	73.60	73.80	-4	9,208	-0.04%
2020/11/06	20	72.90	1	73.00	72.70	19	9,255	0.21%
2020/11/05	0	0.00	1	72.20	72.00	-1	9,277	-0.01%
2020/11/04	1	71.70	2	71.80	71.90	-1	9,350	-0.01%
2020/11/03	0	0.00	1	72.20	71.60	-1	9,392	-0.01%
2020/11/02	0	0.00	1	71.70	71.70	-1	9,475	-0.01%
2020/10/30	0	0.00	4	71.77	71.80	-4	9,541	-0.04%
2020/10/29	5	70.32	2	70.50	71.30	3	9,498	0.03%
2020/10/28	46	73.57	13	72.33	71.90	33	9,376	0.35%
2020/10/27	0	0.00	3	79.30	79.80	-3	8,963	-0.03%
2020/10/26	0	0.00	1	80.10	79.90	-1	9,037	-0.01%
2020/10/22	0	0.00	1	79.00	78.90	-1	9,317	-0.01%
2020/10/21	2	78.95	0	0.00	78.70	2	9,496	0.02%
2020/10/20	0	0.00	2	78.75	79.40	-2	10,003	-0.02%
2020/10/19	0	0.00	33	77.99	77.90	-33	10,231	-0.32%
2020/10/16	34	76.56	0	0.00	76.00	34	10,291	0.33%
2020/10/15	2	78.00	0	0.00	77.50	2	10,417	0.02%
2020/10/14	2	78.90	22	77.41	79.00	-20	10,478	-0.19%
2020/10/13	20	76.30	20	77.30	76.50	0	10,481	0.00%
2020/10/12	2	75.65	0	0.00	76.00	2	10,497	0.02%
2020/10/08	0	0.00	5	77.64	77.20	-5	10,629	-0.05%
2020/10/07	2	76.45	1	76.90	76.90	1	10,769	0.01%
2020/10/06	2	76.30	1	77.30	76.70	1	11,080	0.01%
2020/10/05	0	0.00	20	76.80	77.30	-20	11,190	-0.18%
2020/09/30	44	75.43	0	0.00	75.50	44	11,254	0.39%
2020/09/29	1	77.40	204	75.99	76.30	-203	11,275	-1.80%	大賣/鉅額交易
2020/09/28	1	78.60	1	79.70	80.60	0	11,179	0.00%
2020/09/24	4	78.58	1	79.90	77.60	3	11,240	0.03%
2020/09/22	0	0.00	1	81.00	80.80	-1	11,511	-0.01%
2020/09/18	0	0.00	1	82.00	82.30	-1	11,651	-0.01%
2020/09/16	1	82.30	6	82.22	80.90	-5	11,997	-0.04%
2020/09/15	0	0.00	3	81.57	81.30	-3	12,148	-0.02%
2020/09/14	9	81.06	0	0.00	80.60	9	12,192	0.07%
2020/09/11	0	0.00	60	78.10	79.20	-60	12,108	-0.50%
2020/09/10	30	79.07	10	80.00	77.60	20	12,109	0.17%
2020/09/09	36	77.55	34	78.31	79.10	2	12,167	0.02%
2020/09/08	12	78.73	2	78.90	77.60	10	12,117	0.08%
2020/09/07	5	79.38	0	0.00	79.10	5	12,086	0.04%
2020/09/04	20	82.72	5	82.78	82.80	15	12,063	0.12%
2020/09/03	9	85.57	31	84.81	85.10	-22	12,021	-0.18%
2020/09/02	41	82.98	2	84.40	82.60	39	11,870	0.33%
2020/09/01	4	85.83	0	0.00	85.70	4	12,056	0.03%
2020/08/31	3	85.63	0	0.00	84.90	3	12,498	0.02%
2020/08/28	33.5	87.94	3	87.13	86.20	30.5	12,528	0.24%
2020/08/27	0	0.00	2	88.30	89.70	-2	12,491	-0.02%
2020/08/26	5	88.62	4	88.90	88.30	1	12,498	0.01%
2020/08/25	3	89.23	16	90.93	91.50	-13	12,417	-0.10%
2020/08/24	4	83.90	6	86.08	86.60	-2	12,271	-0.02%
2020/08/21	9	84.66	5	85.76	85.30	4	12,308	0.03%
2020/08/20	1	82.80	4	86.65	83.50	-3	12,342	-0.02%
2020/08/19	56.5	90.48	5	89.04	88.80	51.5	12,143	0.42%
2020/08/18	18	91.41	40.4	91.57	91.40	-22.4	11,859	-0.19%
2020/08/17	11	88.27	13	88.39	86.50	-2	11,437	-0.02%
2020/08/14	30.5	84.42	65	85.95	85.50	-34.5	11,215	-0.31%
2020/08/13	1	81.20	5	82.32	84.00	-4	11,144	-0.04%
2020/08/12	4	80.12	1	80.00	79.90	3	11,150	0.03%
2020/08/11	2	82.00	2	81.80	82.00	0	11,431	0.00%
2020/08/10	4	81.58	1	80.40	80.10	3	11,944	0.03%
2020/08/07	0	0.00	3	82.93	82.40	-3	12,239	-0.02%
2020/08/06	1	82.50	3	83.40	82.50	-2	12,885	-0.02%
2020/08/05	31	85.02	30	85.70	85.50	1	13,069	0.01%
2020/08/04	1	84.60	31	84.11	84.60	-30	13,077	-0.23%
2020/08/03	34	83.04	10	82.12	82.50	24	13,113	0.18%
2020/07/31	43	84.30	6	83.97	84.00	37	13,029	0.28%
2020/07/30	12	85.18	36.3	85.69	86.50	-24.3	12,979	-0.19%
2020/07/29	13	84.16	8	86.10	83.60	5	12,920	0.04%
2020/07/28	7	83.56	4	84.00	84.40	3	12,794	0.02%
2020/07/27	21	84.52	27	85.03	84.70	-6	12,699	-0.05%
2020/07/24	87	83.83	102	84.34	82.40	-15	12,506	-0.12%	大賣/
2020/07/23	26	78.63	41	77.53	78.70	-15	12,017	-0.12%
2020/07/22	21	74.90	50	75.41	75.30	-29	11,727	-0.25%
2020/07/21	24	74.93	2	74.75	74.40	22	11,633	0.19%
2020/07/20	0	0.00	2	72.65	73.90	-2	11,496	-0.02%
2020/07/17	3	73.03	27	73.28	73.20	-24	11,448	-0.21%
2020/07/16	1	71.80	3	72.73	72.10	-2	11,417	-0.02%
2020/07/15	17	71.71	7	72.73	72.00	10	11,392	0.09%
2020/07/14	8	73.30	8	74.34	73.70	0	11,340	0.00%
2020/07/13	101	75.44	9	74.73	72.10	92	11,228	0.82%	大買/
2020/07/10	0	0.00	64	71.89	72.00	-64	11,055	-0.58%
2020/07/09	52	70.67	0	0.00	70.80	52	11,008	0.47%
2020/07/08	16	71.00	18	71.48	71.40	-2	10,907	-0.02%
2020/07/07	27	70.93	1	70.30	70.50	26	10,759	0.24%
2020/07/06	8	71.08	2	72.00	71.70	6	10,716	0.06%
2020/07/03	5	70.42	5	70.78	70.30	0	10,669	0.00%
2020/07/02	2	69.00	6	68.78	69.30	-4	10,545	-0.04%
2020/07/01	12	68.17	20	67.51	68.10	-8	10,512	-0.08%
2020/06/30	11	65.36	0	0.00	65.50	11	10,615	0.10%
2020/06/29	0	0.00	1	65.70	66.00	-1	10,749	-0.01%
2020/06/24	8	65.50	2	65.40	65.40	6	10,793	0.06%
2020/06/23	5	65.40	27	66.51	66.90	-22	10,835	-0.20%
2020/06/22	101	64.85	97	64.99	65.10	4	10,675	0.04%	大買/
2020/06/19	26	63.42	2	63.40	63.00	24	10,546	0.23%
2020/06/18	31	64.49	12	64.88	64.80	19	10,482	0.18%
2020/06/17	37	64.12	16	65.12	64.50	21	10,439	0.20%
2020/06/16	5	64.18	75	64.56	64.90	-70	10,415	-0.67%
2020/06/15	161	63.50	42	63.71	62.30	119	10,383	1.15%	大買/鉅額交易
2020/06/12	25	60.14	44	61.90	63.00	-19	10,376	-0.18%
2020/06/11	56	61.88	14	62.76	61.70	42	10,349	0.41%
2020/06/10	16	63.06	15	63.43	63.60	1	10,243	0.01%
2020/06/09	31	63.54	20	65.00	63.50	11	10,246	0.11%
2020/06/08	109	66.13	15	66.67	64.30	94	10,178	0.92%	大買/
2020/06/05	18	66.01	43	66.76	69.10	-25	9,742	-0.26%
2020/06/04	5	62.82	7	62.86	62.90	-2	9,343	-0.02%
2020/06/03	2	61.80	2	62.05	62.40	0	9,305	0.00%
2020/06/02	0	0.00	1	61.20	61.80	-1	9,274	-0.01%
2020/06/01	1	59.20	0	0.00	61.60	1	9,252	0.01%
2020/05/29	0	0.00	2	60.40	59.00	-2	9,246	-0.02%
2020/05/28	9	59.66	5	60.66	59.60	4	9,175	0.04%
2020/05/27	4	62.55	14	61.64	61.30	-10	9,125	-0.11%
2020/05/26	3	62.70	8	62.78	63.50	-5	9,047	-0.06%
2020/05/25	8	62.13	3	62.67	63.10	5	9,010	0.06%
2020/05/22	2	62.35	6	61.77	61.40	-4	8,966	-0.04%
2020/05/21	50	62.94	56	63.51	63.50	-6	8,986	-0.07%
2020/05/20	15	62.55	14	63.23	62.60	1	9,153	0.01%
2020/05/19	64	63.37	76	62.97	62.60	-12	9,248	-0.13%
2020/05/18	49	61.23	46	61.85	62.00	3	9,321	0.03%
2020/05/15	228	61.78	47	61.75	62.40	181	9,073	1.99%	大買/鉅額交易
2020/05/14	25	59.39	24	59.90	58.90	1	8,670	0.01%
2020/05/13	34	58.66	38	59.12	59.50	-4	8,548	-0.05%
2020/05/12	2	55.35	77	55.20	55.80	-75	8,300	-0.90%
2020/05/11	1	53.20	23	53.16	53.10	-22	8,239	-0.27%
2020/05/08	0	0.00	6	51.92	52.00	-6	8,525	-0.07%
2020/05/07	1	50.60	1	50.60	51.20	0	8,832	0.00%
2020/05/06	16	50.46	0	0.00	50.30	16	8,852	0.18%
2020/05/05	6	51.30	0	0.00	51.10	6	8,853	0.07%
2020/04/30	15	51.75	0	0.00	52.00	15	8,884	0.17%
2020/04/29	10	51.68	1	51.90	51.80	9	8,872	0.10%
2020/04/28	13	51.49	10	51.91	52.20	3	8,850	0.03%
2020/04/27	7	52.46	0	0.00	52.90	7	8,901	0.08%
2020/04/22	8	51.28	0	0.00	51.70	8	9,145	0.09%
2020/04/20	0	0.00	2	54.40	54.50	-2	9,017	-0.02%
2020/04/17	46	54.18	3	54.60	53.20	43	8,961	0.48%
2020/04/16	1	53.80	5	53.80	54.00	-4	8,864	-0.05%
2020/04/15	6	53.48	7	53.30	54.00	-1	8,778	-0.01%
2020/04/14	3	51.97	3	52.77	53.00	0	8,667	0.00%
2020/04/10	0	0.00	1	50.30	50.90	-1	8,574	-0.01%
2020/04/09	1	50.50	2	50.65	50.50	-1	8,580	-0.01%
2020/04/08	1	50.90	5	51.00	51.20	-4	8,555	-0.05%
2020/04/07	2	51.80	0	0.00	51.70	2	8,548	0.02%
2020/04/06	2	52.10	10	52.47	52.40	-8	8,511	-0.09%
2020/04/01	6	52.65	13	52.13	52.50	-7	8,404	-0.08%
2020/03/31	12	50.17	16	49.45	51.00	-4	8,180	-0.05%
2020/03/30	4	47.21	16	47.16	46.85	-12	7,938	-0.15%
2020/03/27	0	0.00	52	47.10	46.85	-52	7,876	-0.66%
2020/03/26	7	44.15	1	44.50	44.20	6	7,753	0.08%
2020/03/25	1	43.20	156	43.33	43.60	-155	7,689	-2.02%	大賣/鉅額交易
2020/03/24	18	39.20	0	0.00	39.65	18	7,664	0.23%
2020/03/23	27	38.74	1	38.30	38.25	26	7,848	0.33%
2020/03/20	3	39.68	22	40.52	40.50	-19	7,849	-0.24%
2020/03/19	22	37.81	7	38.39	38.15	15	7,824	0.19%
2020/03/18	8	42.65	3	41.15	40.00	5	7,764	0.06%
2020/03/17	24	43.17	19	43.27	42.60	5	7,660	0.07%
2020/03/16	20	44.99	1	44.85	43.75	19	7,611	0.25%
2020/03/13	19	43.68	1	43.40	45.00	18	7,560	0.24%
2020/03/12	10	47.60	3	47.92	47.55	7	7,448	0.09%
2020/03/11	1	50.20	1	49.75	49.40	0	7,319	0.00%
2020/03/10	11	49.58	3	49.60	49.60	8	7,263	0.11%
2020/03/09	3	51.03	1	50.60	50.10	2	7,117	0.03%
2020/03/06	3	52.30	1	52.20	52.60	2	7,020	0.03%
2020/03/05	1	52.30	3	52.37	52.60	-2	6,992	-0.03%
2020/03/04	1	51.60	0	0.00	51.90	1	6,967	0.01%
2020/03/03	0	0.00	1	53.00	52.60	-1	6,897	-0.01%
2020/03/02	2	51.65	4	52.33	52.20	-2	6,841	-0.03%
2020/02/27	2	52.10	10	52.40	52.10	-8	6,759	-0.12%
2020/02/25	0	0.00	17	54.66	54.40	-17	6,672	-0.25%
2020/02/24	0	0.00	20	55.00	55.30	-20	6,702	-0.30%
2020/02/21	15	57.00	32	55.12	54.90	-17	6,633	-0.26%
2020/02/20	20	57.75	159	57.32	58.00	-139	6,321	-2.20%	大賣/鉅額交易
2020/02/19	39	59.16	37	59.15	57.70	2	6,154	0.03%
2020/02/18	4	58.75	9	58.67	58.30	-5	6,006	-0.08%
2020/02/17	11	59.45	3	59.80	58.70	8	5,922	0.14%
2020/02/14	2	58.60	5.2	59.26	58.90	-3.2	5,789	-0.06%
2020/02/13	13	58.86	33.6	57.84	59.00	-20.6	5,527	-0.37%
2020/02/12	3	56.30	4	56.00	56.00	-1	5,085	-0.02%
2020/02/11	25.5	54.55	29	55.44	55.80	-3.5	4,882	-0.07%
2020/02/10	1	53.90	49	53.57	54.30	-48	4,523	-1.06%
2020/02/07	0	0.00	1	52.40	51.90	-1	4,220	-0.02%
2020/02/06	0	0.00	1	52.00	52.20	-1	4,323	-0.02%
2020/02/05	0	0.00	2	51.80	51.40	-2	4,346	-0.05%
2020/02/03	3	50.17	20	50.40	51.10	-17	4,300	-0.40%
2020/01/31	6	51.10	0	0.00	51.20	6	4,330	0.14%
2020/01/30	1	50.50	2	50.35	50.80	-1	4,358	-0.02%
2020/01/20	20	52.30	1	52.30	52.20	19	4,395	0.43%
2020/01/17	21	51.33	1	51.80	51.90	20	4,311	0.46%
2020/01/16	1	51.30	0	0.00	51.20	1	4,218	0.02%
2020/01/15	0	0.00	1	50.60	50.40	-1	4,204	-0.02%
2020/01/14	1	50.70	1	50.80	50.60	0	4,289	0.00%
2020/01/10	7	50.73	0	0.00	50.40	7	4,370	0.16%
2020/01/09	1	50.30	1	50.30	50.20	0	4,397	0.00%
2020/01/06	0	0.00	2	50.05	50.00	-2	4,421	-0.05%
2020/01/03	2	50.20	4	50.10	50.20	-2	4,428	-0.05%
2020/01/02	3	50.00	0	0.00	50.00	3	4,433	0.07%
2019/12/31	2	49.75	3	49.75	49.70	-1	4,409	-0.02%
2019/12/30	3	50.23	1	50.10	50.10	2	4,382	0.05%
2019/12/27	0	0.00	4	50.55	50.50	-4	4,349	-0.09%
2019/12/25	0	0.00	10	51.30	51.50	-10	4,386	-0.23%
2019/12/24	1	50.80	1	51.20	50.80	0	4,499	0.00%
2019/12/20	6	52.40	5	52.80	52.00	1	4,684	0.02%
2019/12/19	1	52.60	0	0.00	52.40	1	4,869	0.02%
2019/12/18	10	52.68	2	52.60	52.70	8	4,889	0.16%
2019/12/17	6	51.40	2	51.70	51.40	4	4,738	0.08%
2019/12/16	0	0.00	1	51.60	51.20	-1	4,757	-0.02%
2019/12/13	3	51.60	0	0.00	51.10	3	4,738	0.06%
2019/12/12	3	50.93	0	0.00	50.80	3	4,715	0.06%
2019/12/10	0	0.00	4	50.83	50.90	-4	4,764	-0.08%
2019/12/09	2	51.00	2	50.85	50.70	0	4,863	0.00%
2019/12/06	1	50.90	0	0.00	50.50	1	4,915	0.02%
2019/12/04	1	50.50	1	50.50	50.40	0	5,144	0.00%
2019/12/02	0	0.00	1	50.10	50.70	-1	5,346	-0.02%
2019/11/29	6	50.50	7	50.31	50.30	-1	5,368	-0.02%
2019/11/28	1	50.90	2	51.20	50.80	-1	5,511	-0.02%
2019/11/27	0	0.00	2	51.40	51.30	-2	5,545	-0.04%
2019/11/26	4	51.28	4	51.30	51.40	0	5,572	0.00%
2019/11/22	15	51.77	0	0.00	52.00	15	5,657	0.27%
2019/11/21	0	0.00	24	52.15	51.80	-24	5,816	-0.41%
2019/11/20	1	51.30	4	51.03	51.10	-3	5,795	-0.05%
2019/11/19	2	50.50	1	50.80	50.80	1	5,872	0.02%
2019/11/18	0	0.00	6	50.10	50.40	-6	6,032	-0.10%
2019/11/15	9	49.41	0	0.00	49.05	9	6,428	0.14%
2019/11/14	1	49.35	0	0.00	49.40	1	6,653	0.02%
2019/11/13	5	51.02	0	0.00	49.95	5	6,828	0.07%
2019/11/12	1	51.00	0	0.00	51.30	1	6,907	0.01%
2019/11/11	16	51.24	5	51.48	51.30	11	7,085	0.16%
2019/11/08	12	51.34	3	51.27	51.20	9	7,213	0.12%
2019/11/06	3	52.00	0	0.00	51.90	3	7,483	0.04%
2019/11/05	3	52.70	3	52.70	52.60	0	7,449	0.00%
2019/11/04	3	51.53	8	51.90	52.30	-5	7,357	-0.07%
2019/11/01	0	0.00	2	51.25	51.20	-2	7,285	-0.03%
2019/10/31	0	0.00	1	51.10	50.90	-1	7,342	-0.01%
2019/10/30	4	51.83	3	50.93	50.70	1	7,389	0.01%
2019/10/29	2	52.00	33	51.51	51.50	-31	7,347	-0.42%
2019/10/28	0.3	51.50	5	51.64	51.50	-4.7	7,324	-0.06%
2019/10/25	0	0.00	5	50.50	50.50	-5	7,221	-0.07%
2019/10/24	1	49.95	3	49.97	50.20	-2	7,216	-0.03%
2019/10/23	1	50.30	0	0.00	49.80	1	7,276	0.01%
2019/10/22	6	49.50	3	49.50	50.00	3	7,270	0.04%
2019/10/21	0	0.00	3	49.70	49.30	-3	7,251	-0.04%
2019/10/18	3	48.97	1	49.05	49.00	2	7,237	0.03%
2019/10/17	4	49.00	0	0.00	49.30	4	7,309	0.05%
2019/10/16	1	49.25	0	0.00	49.20	1	7,294	0.01%
2019/10/15	11	49.49	2	49.30	49.35	9	7,321	0.12%
2019/10/14	2	50.20	3	50.17	49.75	-1	7,402	-0.01%
2019/10/09	0	0.00	8	49.35	49.35	-8	7,571	-0.11%
2019/10/08	12	49.82	1	49.80	49.70	11	7,693	0.14%
2019/10/07	5	50.24	0	0.00	50.20	5	7,754	0.06%
2019/10/04	0	0.00	1	50.60	50.20	-1	7,807	-0.01%
2019/10/03	3	50.10	3	50.00	50.20	0	7,897	0.00%
2019/10/01	5	49.46	0	0.00	49.45	5	7,976	0.06%
2019/09/27	9	49.87	1	49.85	49.65	8	8,032	0.10%
2019/09/26	8	51.50	11	51.12	51.10	-3	8,010	-0.04%
2019/09/25	38	52.84	5	51.92	51.80	33	8,066	0.41%
2019/09/24	22	52.99	22	53.41	53.90	0	7,979	0.00%
2019/09/23	6	51.75	4	52.13	52.30	2	7,952	0.03%
2019/09/20	13	51.38	5	51.90	51.10	8	8,281	0.10%
2019/09/19	2	51.00	0	0.00	50.90	2	8,405	0.02%
2019/09/18	5	51.50	0	0.00	51.10	5	8,555	0.06%
2019/09/17	1	51.20	3	51.23	51.20	-2	8,635	-0.02%
2019/09/16	2	51.70	5	51.64	51.70	-3	8,714	-0.03%
2019/09/12	8	52.30	0	0.00	52.70	8	8,734	0.09%
2019/09/11	1	53.50	1	52.40	52.30	0	8,823	0.00%
2019/09/10	5	53.06	5	53.30	53.30	0	8,828	0.00%
2019/09/09	3	53.10	10	53.70	53.30	-7	8,780	-0.08%
2019/09/06	4	52.58	14	52.43	52.40	-10	8,627	-0.12%
2019/09/05	1	52.40	21	52.02	52.40	-20	8,571	-0.23%
2019/09/04	1	50.80	2	51.10	50.70	-1	8,444	-0.01%
2019/09/03	0	0.00	3	51.30	51.30	-3	8,423	-0.04%
2019/09/02	31	50.98	0	0.00	51.40	31	8,407	0.37%
2019/08/30	0	0.00	2	53.00	52.80	-2	8,226	-0.02%
2019/08/29	3	52.77	2	52.65	52.60	1	8,179	0.01%
2019/08/28	0	0.00	3	52.63	53.00	-3	8,140	-0.04%
2019/08/27	12	53.22	25	52.29	52.20	-13	8,115	-0.16%
2019/08/26	23	53.70	114	53.01	52.70	-91	8,061	-1.13%	大賣/
2019/08/23	2	53.30	5	52.94	53.00	-3	7,872	-0.04%
2019/08/22	29	53.12	2	53.05	53.30	27	7,829	0.34%
2019/08/21	2	53.70	4	53.50	53.10	-2	7,731	-0.03%
2019/08/20	5	52.62	23	52.75	52.80	-18	7,524	-0.24%
2019/08/19	87	50.05	4	50.50	50.80	83	7,070	1.17%
2019/08/16	4	48.90	25	48.80	49.60	-21	6,718	-0.31%
2019/08/15	15	46.56	7	46.79	46.30	8	6,506	0.12%
2019/08/14	5	49.20	7	50.20	48.20	-2	6,395	-0.03%
2019/08/13	24	49.41	17	49.97	49.40	7	6,243	0.11%
2019/08/12	28	49.48	22	49.72	49.45	6	6,127	0.10%
2019/08/07	1	46.00	0	0.00	46.20	1	5,917	0.02%
2019/08/06	6	45.94	0	0.00	46.50	6	5,914	0.10%
2019/08/05	106	45.20	0	0.00	45.60	106	5,859	1.81%	大買/鉅額交易
2019/08/02	10	45.30	1	46.20	45.20	9	5,864	0.15%
2019/07/31	2	46.80	2	46.90	46.80	0	5,744	0.00%
2019/07/30	1	47.50	0.1	47.85	47.30	0.9	5,716	0.02%
2019/07/29	0.3	49.05	0	0.00	48.30	0.3	5,732	0.01%
2019/07/25	1	49.65	0	0.00	48.75	1	5,664	0.02%
2019/07/24	4	48.96	0	0.00	48.90	4	5,604	0.07%
2019/07/23	0	0.00	5	49.06	49.00	-5	5,588	-0.09%
2019/07/22	1	48.15	0	0.00	48.35	1	5,537	0.02%
2019/07/19	4	48.48	0	0.00	48.20	4	5,577	0.07%
2019/07/17	78	48.76	73	49.00	48.90	5	5,448	0.09%
2019/07/16	4	49.03	0	0.00	48.80	4	5,380	0.07%
2019/07/15	1	50.00	1	50.10	49.90	0	5,272	0.00%
2019/07/12	4	53.35	3	53.73	53.50	1	5,095	0.02%
2019/07/11	3	53.10	0	0.00	52.80	3	5,063	0.06%
2019/07/10	1	53.00	0	0.00	52.50	1	5,002	0.02%
2019/07/09	6	52.78	0	0.00	52.30	6	4,972	0.12%
2019/07/08	2	55.35	0	0.00	54.80	2	4,894	0.04%
2019/07/05	0	0.00	4	54.88	54.70	-4	4,867	-0.08%
2019/07/04	0	0.00	58	55.82	54.60	-58	4,792	-1.21%
2019/07/03	1	53.50	3	54.43	54.40	-2	4,751	-0.04%
2019/07/02	3	53.27	4	54.03	54.20	-1	4,750	-0.02%
2019/07/01	7	54.23	5	53.70	53.80	2	4,823	0.04%
2019/06/28	1	52.60	5	52.36	53.20	-4	4,739	-0.08%
2019/06/27	112	52.00	173	52.42	53.40	-61	4,581	-1.33%	大買/大賣/
2019/06/26	3	49.48	4	49.61	50.00	-1	4,170	-0.02%
2019/06/25	0	0.00	3	47.88	47.75	-3	3,984	-0.08%
2019/06/24	1	46.60	1	47.20	46.90	0	3,885	0.00%
2019/06/21	3	46.70	0	0.00	46.40	3	3,819	0.08%
2019/06/20	2	47.60	0	0.00	47.50	2	3,768	0.05%
2019/06/19	0	0.00	3	48.45	48.50	-3	3,870	-0.08%
2019/06/18	0	0.00	15	47.08	47.05	-15	4,005	-0.37%
2019/06/11	10	44.50	9	44.54	44.45	1	4,158	0.02%
2019/06/10	4	45.28	0	0.00	45.20	4	4,144	0.10%
2019/06/05	2	45.00	0	0.00	44.85	2	4,237	0.05%
2019/05/30	0	0.00	1	44.60	44.60	-1	4,523	-0.02%
2019/05/29	3	44.35	0	0.00	44.40	3	4,598	0.07%
2019/05/28	21	45.78	1	46.05	45.35	20	4,723	0.42%
2019/05/23	55	43.90	0	0.00	43.90	55	5,306	1.04%
2019/05/20	0	0.00	2	44.75	44.75	-2	5,978	-0.03%
2019/05/17	4	44.99	4	45.93	44.90	0	6,113	0.00%
2019/05/16	5	45.91	0	0.00	44.95	5	6,412	0.08%
2019/05/15	0	0.00	2	48.40	46.80	-2	6,446	-0.03%
2019/05/13	0	0.00	1	47.10	46.50	-1	6,653	-0.02%
2019/05/10	1	46.70	4	47.49	46.35	-3	6,686	-0.04%
2019/05/09	8	47.58	0	0.00	47.20	8	6,687	0.12%
2019/05/06	4	48.43	0	0.00	48.05	4	6,786	0.06%
2019/05/02	0	0.00	10	50.10	50.10	-10	6,924	-0.14%
2019/04/29	1	49.70	2	49.45	49.60	-1	6,982	-0.01%
2019/04/26	2	51.00	1	50.80	50.80	1	6,989	0.01%
2019/04/25	5	51.66	4	51.40	51.30	1	7,103	0.01%
2019/04/24	0	0.00	2	52.25	52.80	-2	7,086	-0.03%
2019/04/23	0	0.00	7	51.50	51.20	-7	7,089	-0.10%
2019/04/22	1	51.20	0	0.00	51.10	1	7,156	0.01%
2019/04/18	0	0.00	4	51.75	51.20	-4	7,282	-0.05%
2019/04/17	0	0.00	30	52.65	52.40	-30	7,451	-0.40%
2019/04/12	3	50.33	0	0.00	49.90	3	7,649	0.04%
2019/04/11	1	50.90	1	51.10	50.80	0	7,721	0.00%
2019/04/10	1	51.50	2	51.35	51.00	-1	7,800	-0.01%
2019/04/09	0	0.00	21	52.25	52.30	-21	7,968	-0.26%
2019/04/08	2	51.70	2	52.45	51.40	0	8,215	0.00%
2019/04/03	20	51.20	23	52.03	51.20	-3	8,665	-0.03%
2019/04/02	3	49.07	0	0.00	49.80	3	9,014	0.03%
2019/04/01	1	49.60	92	49.30	49.30	-91	9,380	-0.97%
2019/03/29	1	49.15	1	49.15	49.10	0	9,440	0.00%
2019/03/27	13	48.25	15	48.81	49.00	-2	9,779	-0.02%
2019/03/26	1	49.25	1	49.30	49.30	0	9,742	0.00%
2019/03/25	4	48.83	3	49.25	49.15	1	9,760	0.01%
2019/03/22	21	50.20	6	50.53	50.50	15	9,734	0.15%
2019/03/21	6	49.58	7	49.49	50.50	-1	9,659	-0.01%
2019/03/20	1	47.80	5	47.85	48.00	-4	9,503	-0.04%
2019/03/19	4	47.88	10	48.02	48.00	-6	9,530	-0.06%
2019/03/18	4	46.30	5	47.02	47.40	-1	9,614	-0.01%
2019/03/15	5	45.98	4	45.75	45.65	1	9,592	0.01%
2019/03/14	3	46.50	2	45.95	45.95	1	9,587	0.01%
2019/03/13	4	46.48	4	46.25	46.25	0	9,640	0.00%
2019/03/12	3	46.68	4	46.61	46.65	-1	9,668	-0.01%
2019/03/11	31	46.30	3	46.42	46.65	28	9,782	0.29%
2019/03/08	2	46.40	1	46.40	46.35	1	9,850	0.01%
2019/03/07	3	47.72	1	46.85	46.70	2	9,953	0.02%
2019/03/06	7	47.59	4	48.13	47.75	3	10,031	0.03%
2019/03/05	3	47.75	7	48.44	47.75	-4	10,119	-0.04%
2019/03/04	2	48.10	3.3	48.62	48.90	-1.3	10,064	-0.01%
2019/02/27	1	47.35	8	48.21	47.90	-7	10,060	-0.07%
2019/02/26	92	48.45	46	47.47	47.70	46	9,914	0.46%
2019/02/25	3	46.23	18	45.98	46.10	-15	9,622	-0.16%
2019/02/22	20	45.62	3	45.65	45.60	17	9,614	0.18%
2019/02/21	12	46.33	91	46.36	45.50	-79	9,562	-0.83%
2019/02/20	32	45.20	24.2	45.42	46.00	7.8	9,284	0.08%
2019/02/19	1	44.80	3	44.90	44.80	-2	9,157	-0.02%
2019/02/18	30	44.51	69	44.76	44.65	-39	9,236	-0.42%
2019/02/15	72	43.89	38	43.99	44.00	34	9,092	0.37%
2019/02/14	19	42.85	14	42.92	42.95	5	8,790	0.06%
2019/02/13	12	42.76	3	42.00	42.90	9	8,705	0.10%
2019/02/12	7	41.59	12	41.80	41.70	-5	8,571	-0.06%
2019/02/11	1	40.65	3	40.40	40.75	-2	8,450	-0.02%
2019/01/30	12	40.20	8	40.20	40.15	4	8,432	0.05%
2019/01/29	3	40.05	0	0.00	40.25	3	8,408	0.04%
2019/01/28	7	40.23	0	0.00	40.30	7	8,391	0.08%
2019/01/25	15	40.27	0	0.00	40.00	15	8,403	0.18%
2019/01/24	3	40.18	0	0.00	39.95	3	8,410	0.04%
2019/01/23	1	39.80	3	40.15	40.80	-2	8,328	-0.02%
2019/01/22	3	40.00	0	0.00	39.85	3	8,344	0.04%
2019/01/18	1	39.85	0	0.00	39.80	1	8,403	0.01%
2019/01/17	0	0.00	1	40.50	39.85	-1	8,447	-0.01%
2019/01/15	1	39.40	2	39.38	39.80	-1	8,382	-0.01%
2019/01/14	2	39.03	0	0.00	38.90	2	8,399	0.02%
2019/01/11	2	39.90	1	40.40	39.50	1	8,398	0.01%
2019/01/10	1	39.75	0	0.00	40.15	1	8,360	0.01%
2019/01/09	0	0.00	14	40.11	39.80	-14	8,352	-0.17%
2019/01/08	6	41.32	1	41.00	40.85	5	8,174	0.06%
2019/01/07	4	39.85	10	40.07	41.15	-6	8,064	-0.07%
2019/01/04	20	38.96	4	38.46	39.20	16	7,973	0.20%
2019/01/03	7	39.02	0	0.00	38.65	7	7,928	0.09%
2019/01/02	4	39.76	1	39.90	39.40	3	7,860	0.04%
2018/12/27	13.2	42.45	2	42.08	40.45	11.2	7,688	0.15%
2018/12/26	22	42.87	19	43.75	41.30	3	7,361	0.04%
2018/12/25	14	43.79	10	43.81	44.90	4	6,817	0.06%
2018/12/24	5	41.48	40	42.07	43.55	-35	6,266	-0.56%
2018/12/22	7	39.99	4	39.90	39.70	3	5,869	0.05%
2018/12/20	2	37.65	0	0.00	37.55	2	5,515	0.04%
2018/12/19	2	37.98	4	38.30	38.10	-2	5,469	-0.04%
2018/12/18	0	0.00	1	38.20	37.85	-1	5,439	-0.02%
2018/12/17	6	37.85	3	37.75	37.75	3	5,397	0.06%
2018/12/14	5	38.13	1	38.15	38.15	4	5,426	0.07%
2018/12/13	10	39.00	3	38.70	38.70	7	5,354	0.13%
2018/12/12	4	39.05	4	39.09	39.05	0	5,307	0.00%
2018/12/11	6	39.47	2	39.08	39.00	4	5,259	0.08%
2018/12/07	2	40.03	0	0.00	40.05	2	5,145	0.04%
2018/12/06	6	40.18	0	0.00	39.20	6	5,147	0.12%
2018/12/05	25	41.19	0	0.00	40.95	25	5,118	0.49%
2018/12/04	0	0.00	8	41.80	41.70	-8	5,152	-0.16%
2018/12/03	20	40.85	31	40.25	41.10	-11	5,077	-0.22%
2018/11/30	6	38.82	1	39.15	38.85	5	4,964	0.10%
2018/11/29	34	39.48	2	39.70	38.60	32	4,884	0.66%
2018/11/28	1	39.40	1	38.35	39.40	0	4,733	0.00%
2018/11/27	4	37.28	2	37.18	37.15	2	4,594	0.04%
2018/11/22	2	37.55	3	38.50	38.00	-1	4,684	-0.02%
2018/11/21	3	37.03	2	37.05	37.05	1	4,700	0.02%
2018/11/20	2	38.33	2	38.25	38.25	0	4,633	0.00%
2018/11/19	16	38.65	0	0.00	39.20	16	4,569	0.35%
2018/11/16	6	37.18	5	37.79	38.50	1	4,576	0.02%
2018/11/15	7	39.18	13	39.42	38.30	-6	4,481	-0.13%
2018/11/14	0	0.00	6	40.87	40.20	-6	4,495	-0.13%
2018/11/13	6	39.85	1	40.40	40.40	5	4,610	0.11%
2018/11/12	17	41.76	0	0.00	41.45	17	4,841	0.35%
2018/11/09	1	41.15	2	41.50	41.55	-1	4,917	-0.02%
2018/11/08	1	42.30	0	0.00	41.30	1	5,188	0.02%
2018/11/07	0	0.00	5	41.65	42.00	-5	5,234	-0.10%
2018/11/06	10	41.33	0	0.00	41.05	10	5,294	0.19%
2018/11/05	2	41.35	2	41.50	41.50	0	5,310	0.00%
2018/11/01	0	0.00	2	41.93	42.50	-2	5,348	-0.04%
2018/10/31	1	39.75	0	0.00	40.45	1	5,354	0.02%
2018/10/29	1	40.00	0	0.00	39.90	1	5,366	0.02%
2018/10/25	2	36.80	29	38.27	39.00	-27	5,461	-0.49%
2018/10/24	2	38.83	1	38.45	38.45	1	5,452	0.02%
2018/10/22	0	0.00	1	39.70	39.45	-1	5,610	-0.02%
2018/10/19	3	39.58	3	40.20	40.20	0	5,771	0.00%
2018/10/18	1	40.65	1	41.35	40.65	0	6,136	0.00%
2018/10/17	13	41.95	0	0.00	40.65	13	6,369	0.20%
2018/10/15	0	0.00	1	41.75	41.75	-1	6,534	-0.02%
2018/10/12	10	41.70	7	41.18	42.50	3	6,653	0.05%
2018/10/11	6	41.99	3	41.92	41.70	3	6,817	0.04%
2018/10/05	0	0.00	31	45.85	46.15	-31	6,728	-0.46%
2018/10/04	0	0.00	1	48.00	47.95	-1	6,706	-0.01%
2018/10/02	1	49.30	7	48.99	48.80	-6	6,824	-0.09%
2018/10/01	0.3	49.25	4	48.95	49.20	-3.7	6,911	-0.05%
2018/09/28	1	48.30	0	0.00	48.20	1	6,966	0.01%
2018/09/27	0	0.00	1	48.00	48.00	-1	7,092	-0.01%
2018/09/26	3	48.15	0	0.00	48.20	3	7,165	0.04%
2018/09/25	2	48.00	1	49.10	49.00	1	7,155	0.01%
2018/09/21	2	48.75	0	0.00	48.60	2	7,166	0.03%
2018/09/20	22	48.70	0	0.00	48.60	22	7,211	0.31%
2018/09/19	0	0.00	10	50.20	49.90	-10	7,207	-0.14%
2018/09/18	1	50.10	0	0.00	50.00	1	7,229	0.01%
2018/09/17	6	51.53	7	51.50	51.60	-1	7,234	-0.01%
2018/09/14	0	0.00	8	49.97	51.90	-8	7,293	-0.11%
2018/09/13	5	48.76	0	0.00	48.60	5	7,376	0.07%
2018/09/10	1	49.00	1	48.80	48.95	0	7,595	0.00%
2018/09/07	4	50.11	0	0.00	49.70	4	7,645	0.05%
2018/09/05	2	52.60	1	53.40	52.30	1	7,654	0.01%
2018/09/04	0	0.00	1	52.20	52.30	-1	7,692	-0.01%
2018/09/03	0	0.00	3	52.40	52.00	-3	7,880	-0.04%
2018/08/30	2	51.75	0	0.00	51.30	2	8,074	0.02%
2018/08/29	1	53.70	0	0.00	53.00	1	8,043	0.01%
2018/08/27	1	51.50	1	52.50	52.80	0	8,079	0.00%
2018/08/24	1	51.40	0	0.00	51.50	1	8,111	0.01%
2018/08/23	5	51.80	0	0.00	51.90	5	8,243	0.06%
2018/08/22	0	0.00	4	51.85	51.30	-4	8,319	-0.05%
2018/08/21	5	51.90	5	52.20	52.00	0	8,311	0.00%
2018/08/20	4	49.35	1	49.00	49.00	3	8,274	0.04%
2018/08/17	9	51.36	5	51.18	50.30	4	8,296	0.05%
2018/08/16	6	53.18	1	53.20	53.20	5	8,213	0.06%
2018/08/15	13	56.45	5	55.32	54.40	8	8,285	0.10%
2018/08/14	0	0.00	5	56.60	56.40	-5	8,167	-0.06%
2018/08/13	8	56.40	10	55.95	54.80	-2	8,390	-0.02%
2018/08/10	1	57.90	5	57.60	57.20	-4	8,745	-0.05%
2018/08/09	9	57.10	0	0.00	57.10	9	9,040	0.10%
2018/08/08	27	58.43	8	58.30	57.40	19	9,330	0.20%
2018/08/07	0	0.00	1	57.60	57.60	-1	9,430	-0.01%
2018/08/06	5	58.10	1	58.20	58.20	4	9,564	0.04%
2018/08/03	4	58.98	0	0.00	58.90	4	9,636	0.04%
2018/08/02	26	60.00	0	0.00	58.80	26	9,871	0.26%
2018/08/01	2	61.80	0	0.00	61.40	2	9,899	0.02%
2018/07/31	3	61.00	5	61.04	61.40	-2	9,873	-0.02%
2018/07/30	11	61.04	5	60.28	60.30	6	9,961	0.06%
2018/07/27	23	62.40	21	62.99	62.70	2	9,989	0.02%
2018/07/26	22	64.77	6	63.48	63.40	16	9,945	0.16%
2018/07/25	8	66.24	12	66.20	66.30	-4	9,752	-0.04%
2018/07/24	9	60.77	28	62.42	62.40	-19	9,346	-0.20%
2018/07/23	1	57.10	2	58.50	57.70	-1	9,108	-0.01%
2018/07/20	6	59.62	0	0.00	58.00	6	9,078	0.07%
2018/07/19	28	61.59	1	61.60	61.10	27	8,995	0.30%
2018/07/18	1	61.40	5	63.10	62.80	-4	8,980	-0.04%
2018/07/17	2	59.25	0	0.00	59.50	2	8,875	0.02%
2018/07/13	1	59.10	1	59.10	59.20	0	9,048	0.00%
2018/07/12	1	58.80	0	0.00	58.20	1	9,086	0.01%
2018/07/10	4	62.70	1	62.90	62.70	3	9,174	0.03%
2018/07/09	0	0.00	18	62.40	61.60	-18	9,201	-0.20%
2018/07/06	4	64.10	4	64.43	64.20	0	9,259	0.00%
2018/07/05	6	64.03	1	63.90	63.70	5	9,486	0.05%
2018/07/04	0	0.00	1	67.50	67.70	-1	9,449	-0.01%
2018/07/02	3	66.30	7	66.99	66.30	-4	9,586	-0.04%
2018/06/28	1	66.50	0	0.00	65.30	1	9,593	0.01%
2018/06/27	0	0.00	1	68.20	68.20	-1	9,591	-0.01%
2018/06/25	9	68.02	0	0.00	67.90	9	9,618	0.09%
2018/06/22	36	69.14	5	68.72	67.50	31	9,587	0.32%
2018/06/21	4	73.90	1	72.40	71.60	3	9,489	0.03%
2018/06/20	4	74.08	1	73.70	73.60	3	9,533	0.03%
2018/06/19	3	76.10	12	75.95	76.50	-9	9,505	-0.09%
2018/06/15	11	74.81	2	74.75	73.90	9	9,390	0.10%
2018/06/13	8	76.71	4	76.55	76.60	4	9,411	0.04%
2018/06/12	4	76.30	1	77.00	77.20	3	9,510	0.03%
2018/06/11	1	75.30	16	76.73	77.50	-15	9,498	-0.16%
2018/06/08	15	75.23	1	76.00	74.50	14	9,390	0.15%
2018/06/07	17	75.06	17.5	74.69	74.30	-0.5	9,394	-0.01%
2018/06/06	43	76.30	1	76.50	76.40	42	9,451	0.44%
2018/06/05	29	76.23	0	0.00	76.20	29	9,464	0.31%
2018/06/04	24	80.18	0	0.00	78.80	24	9,714	0.25%
2018/06/01	1	79.80	2	80.25	79.90	-1	9,873	-0.01%
2018/05/31	32	79.70	35	81.10	79.10	-3	9,878	-0.03%
2018/05/30	33	78.76	0	0.00	78.60	33	9,870	0.33%
2018/05/29	5	81.36	0	0.00	80.80	5	9,810	0.05%
2018/05/28	0	0.00	1	83.30	82.20	-1	9,801	-0.01%
2018/05/25	3	85.00	1	84.70	83.50	2	9,755	0.02%
2018/05/24	34	86.95	2	87.85	86.40	32	9,690	0.33%
2018/05/23	23	87.07	45	88.76	87.50	-22	9,635	-0.23%
2018/05/22	34	85.08	37	87.04	88.80	-3	9,591	-0.03%
2018/05/21	27	87.33	9	87.21	86.30	18	9,635	0.19%
2018/05/18	8	83.11	36	83.76	85.20	-28	9,483	-0.30%
2018/05/17	1	80.40	8	79.41	80.60	-7	9,237	-0.08%
2018/05/16	36	80.00	9	79.80	75.60	27	9,016	0.30%
2018/05/15	4	77.85	0	0.00	79.10	4	8,824	0.05%
2018/05/14	50	74.96	52	76.73	77.50	-2	8,869	-0.02%
2018/05/11	3	74.63	62	75.31	75.90	-59	8,772	-0.67%
2018/05/10	3	75.77	104	75.41	76.00	-101	8,738	-1.16%	大賣/鉅額交易
2018/05/09	202	71.77	44	71.83	71.90	158	8,561	1.85%	大買/鉅額交易
2018/05/08	20	70.40	1	71.00	69.60	19	8,500	0.22%
2018/05/07	5	71.90	22	71.93	71.60	-17	8,561	-0.20%
2018/05/04	1	67.20	3	68.47	69.30	-2	8,656	-0.02%
2018/05/03	1	66.50	6	66.83	66.30	-5	8,631	-0.06%
2018/05/02	1	65.50	0	0.00	64.70	1	8,727	0.01%
2018/04/30	1	63.90	0	0.00	65.40	1	9,013	0.01%
2018/04/26	2	65.00	2	63.60	63.50	0	9,209	0.00%
2018/04/25	4	64.50	0	0.00	64.50	4	9,162	0.04%
2018/04/23	3	64.23	13	64.46	65.40	-10	9,242	-0.11%
2018/04/18	2	67.15	2	67.30	67.00	0	9,337	0.00%
2018/04/17	11	65.50	2	65.55	65.80	9	9,534	0.09%
2018/04/16	3	66.90	0	0.00	66.70	3	9,561	0.03%
2018/04/13	7	70.14	0	0.00	69.50	7	9,646	0.07%
2018/04/12	41	72.03	1	71.00	71.20	40	9,783	0.41%
2018/04/11	45	70.95	63.8	71.67	73.20	-18.8	9,756	-0.19%
2018/04/10	20	68.20	0	0.00	67.80	20	9,676	0.21%
2018/04/09	21	71.23	27	72.20	70.00	-6	9,651	-0.06%
2018/04/03	0	0.00	42	69.09	68.50	-42	9,496	-0.44%
2018/04/02	16	68.62	4	67.95	67.70	12	9,481	0.13%
2018/03/31	1	66.90	0	0.00	66.80	1	9,370	0.01%
2018/03/30	31	68.34	0	0.00	66.10	31	9,371	0.33%
2018/03/29	1	68.30	25	67.88	67.90	-24	9,346	-0.26%
2018/03/28	28	67.22	5	68.20	66.80	23	9,330	0.25%
2018/03/27	6	67.82	9	68.48	67.60	-3	9,274	-0.03%
2018/03/26	5	67.40	6	68.03	67.30	-1	9,309	-0.01%
2018/03/23	0.5	66.50	3	66.67	66.60	-2.5	9,455	-0.03%
2018/03/22	4	65.80	2	66.50	66.00	2	9,397	0.02%
2018/03/21	3	67.10	1	66.80	66.70	2	9,471	0.02%
2018/03/20	0	0.00	1	67.00	67.20	-1	9,688	-0.01%
2018/03/19	3	67.47	2	67.05	66.90	1	9,804	0.01%
2018/03/16	6	67.43	0	0.00	69.10	6	9,671	0.06%
2018/03/15	2	67.00	5	67.30	67.70	-3	9,560	-0.03%
2018/03/14	7	66.34	0	0.00	66.30	7	9,556	0.07%
2018/03/13	10	66.90	0	0.00	66.30	10	9,590	0.10%
2018/03/12	28	66.52	7	66.94	66.60	21	9,519	0.22%
2018/03/09	25	69.25	3	69.80	69.40	22	9,414	0.23%
2018/03/08	42	74.21	47	76.14	72.40	-5	9,334	-0.05%
2018/03/07	0	0.00	4	72.23	72.70	-4	8,991	-0.04%
2018/03/06	10	69.20	0	0.00	69.30	10	8,905	0.11%
2018/03/05	2	69.95	2	69.30	69.90	0	8,961	0.00%
2018/03/02	2	68.50	1	69.20	68.10	1	8,984	0.01%
2018/03/01	21	69.31	10	70.30	70.80	11	9,006	0.12%
2018/02/27	1	71.80	0	0.00	70.30	1	8,924	0.01%
2018/02/26	2	72.50	3	73.33	72.60	-1	8,835	-0.01%
2018/02/23	15	73.37	8.8	73.38	72.10	6.2	8,758	0.07%
2018/02/22	30	72.45	6	72.83	72.50	24	8,743	0.27%
2018/02/21	1	72.50	47	72.82	74.10	-46	8,709	-0.53%
2018/02/12	43	67.68	42	68.59	67.40	1	8,591	0.01%
2018/02/09	27	67.14	25.1	67.71	66.30	1.9	8,509	0.02%
2018/02/08	5	67.44	3	67.43	67.00	2	8,355	0.02%
2018/02/07	23	67.09	2	67.20	66.00	21	8,327	0.25%
2018/02/06	25	62.92	15	65.35	64.70	10	8,225	0.12%
2018/02/05	9	70.03	3	69.87	69.00	6	8,162	0.07%
2018/02/02	1	73.30	1	73.90	74.40	0	8,218	0.00%
2018/02/01	60	73.37	4	72.60	71.70	56	8,375	0.67%
2018/01/31	11	71.60	12	73.58	72.70	-1	8,392	-0.01%
2018/01/30	21	72.87	20	74.00	74.20	1	8,342	0.01%
2018/01/29	7	73.54	46	74.86	75.00	-39	8,311	-0.47%
2018/01/26	42	71.06	0.5	70.40	70.40	41.5	8,146	0.51%
2018/01/25	23	72.57	19	71.83	72.80	4	8,089	0.05%
2018/01/24	9	71.41	31	70.45	70.30	-22	8,017	-0.27%
2018/01/23	2	66.10	3	67.50	67.00	-1	7,896	-0.01%
2018/01/22	0	0.00	15	66.89	67.30	-15	7,883	-0.19%
2018/01/19	15	65.30	1	64.70	65.00	14	7,927	0.18%
2018/01/18	1	64.70	23	65.12	64.20	-22	7,966	-0.28%
2018/01/17	10	64.55	2	64.55	65.20	8	8,030	0.10%
2018/01/16	12	65.08	9	65.13	63.00	3	8,226	0.04%
2018/01/15	8	64.11	0	0.00	63.30	8	8,247	0.10%
2018/01/12	26	66.14	4	65.90	65.60	22	8,190	0.27%
2018/01/11	12	66.67	18.6	66.67	68.00	-6.6	8,023	-0.08%
2018/01/10	3	62.20	4	62.98	61.90	-1	7,768	-0.01%
2018/01/09	0	0.00	5	63.50	61.50	-5	7,634	-0.07%
2018/01/08	2	61.65	19.5	61.47	61.00	-17.5	7,466	-0.23%
2018/01/05	1	57.70	0	0.00	58.20	1	7,233	0.01%
2018/01/04	0	0.00	19	57.41	59.20	-19	7,106	-0.27%
2018/01/03	15	54.21	9	54.69	55.30	6	6,888	0.09%