技嘉 (2376)-日盛-忠孝券商分點個股進出

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
299.5
漲跌
▲18.5
漲幅
+6.58%
成交量
13,635張
產業
上市電腦週邊類股
1772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－日盛-忠孝券商分點個股進出

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

日盛-忠孝券商分點個股進出
日盛-忠孝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
2023/04/07	0	0.00	2	137.48	134.00	-2	6,227	-0.03%
2023/04/06	1	134.52	3	136.50	138.00	-2	6,239	-0.03%
2023/03/31	0	0.00	0.6	133.00	133.50	-0.6	6,146	-0.01%
2023/03/30	1	133.50	3	133.00	133.00	-2	6,240	-0.03%
2023/03/29	2.2	129.50	1	130.00	130.00	1.2	6,253	0.02%
2023/03/28	0.3	127.50	2	128.00	128.00	-1.8	6,421	-0.03%
2023/03/27	0.3	128.00	0	0.00	128.00	0.3	6,570	0.00%
2023/03/24	4	126.75	1	128.50	129.00	3	6,994	0.04%
2023/03/23	0	126.00	12	124.92	126.00	-12	7,530	-0.16%
2023/03/22	1	123.50	6	123.08	123.50	-5	7,667	-0.07%
2023/03/21	0	0.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/20	0	0.00	1	120.00	120.00	-1	7,621	-0.01%
2023/03/17	3	117.17	3	118.00	118.50	0	7,610	0.00%
2023/03/16	2	120.00	0	0.00	119.50	2	7,638	0.03%
2023/03/15	1	120.00	5	120.10	119.00	-4	7,704	-0.05%
2023/03/14	3	118.00	2	117.50	117.50	1	7,723	0.01%
2023/03/13	0	0.00	1	117.50	118.50	-1	7,758	-0.01%
2023/03/10	1	119.50	2	120.00	120.00	-1	7,731	-0.01%
2023/03/09	1	119.00	3	119.33	119.00	-2	7,803	-0.03%
2023/03/08	2	117.25	0	0.00	117.00	2	7,802	0.03%
2023/03/07	1	119.00	2	119.75	119.50	-1	7,775	-0.01%
2023/03/06	1	119.00	0	0.00	118.50	1	7,823	0.01%
2023/03/03	3	120.00	1	119.00	119.00	2	8,044	0.02%
2023/03/02	3	118.33	3	119.33	120.00	0	8,078	0.00%
2023/03/01	3	117.83	6	119.17	120.50	-3	8,133	-0.04%
2023/02/24	12	120.75	8	121.75	119.00	4	8,196	0.05%
2023/02/23	4	120.88	4.1	120.73	120.50	-0.1	8,349	0.00%
2023/02/20	2	116.50	0	0.00	116.50	2	9,029	0.02%
2023/02/17	2.1	118.50	1	117.50	117.50	1.1	9,090	0.01%
2023/02/16	3	120.67	1	120.50	121.00	2	9,203	0.02%
2023/02/15	1	119.00	0	0.00	119.00	1	9,259	0.01%
2023/02/13	0	0.00	0.1	118.00	117.50	-0.1	9,392	0.00%
2023/02/09	0	0.00	1	119.50	117.00	-1	9,760	-0.01%
2023/02/08	5	122.00	1	121.00	120.00	4	9,879	0.04%
2023/02/07	1	119.50	2	119.00	119.50	-1	9,880	-0.01%
2023/02/06	2	115.50	0	0.00	116.00	2	9,766	0.02%
2023/02/03	1	114.50	2.3	115.13	114.50	-1.3	9,695	-0.01%
2023/02/02	0	0.00	2	118.00	118.00	-2	9,613	-0.02%
2023/02/01	0	0.00	1	117.50	117.00	-1	9,610	-0.01%
2023/01/31	1	115.00	3	117.17	115.50	-2	9,642	-0.02%
2023/01/30	2	119.00	10.8	118.13	119.50	-8.8	9,570	-0.09%
2023/01/17	0	0.00	5	114.50	114.00	-5	9,451	-0.05%
2023/01/16	0	0.00	2	114.00	113.50	-2	9,558	-0.02%
2023/01/13	0	0.00	0.1	113.50	114.00	-0.1	9,583	0.00%
2023/01/12	4	114.00	4	114.00	114.00	0	9,710	0.00%
2023/01/10	1	114.00	7	113.93	114.50	-6	10,444	-0.06%
2023/01/09	0	0.00	3	113.50	113.50	-3	10,464	-0.03%
2023/01/06	1	111.50	11	112.23	112.00	-10	10,450	-0.10%
2023/01/05	0.1	112.00	1	114.00	110.50	-1	10,448	-0.01%
2023/01/04	1	110.00	2	111.75	112.00	-1	10,370	-0.01%
2023/01/03	3	107.83	7	109.64	111.00	-4	10,354	-0.04%
2022/12/30	0.3	107.48	1	107.50	106.50	-0.7	10,334	-0.01%
2022/12/29	3	105.33	7	106.93	107.50	-4	10,358	-0.04%
2022/12/28	1	105.00	1	105.50	105.50	0	10,389	0.00%
2022/12/27	1	106.00	0	0.00	106.00	1	10,486	0.01%
2022/12/26	6	106.83	3	108.00	105.00	3	10,496	0.03%
2022/12/23	1	105.50	2	106.00	106.50	-1	10,489	-0.01%
2022/12/22	1	103.50	3	104.67	105.00	-2	10,577	-0.02%
2022/12/21	5	101.00	4	101.50	101.00	1	10,486	0.01%
2022/12/20	2.1	101.38	0	0.00	100.00	2.1	10,440	0.02%
2022/12/19	8	104.00	5.5	104.27	103.00	2.5	10,318	0.02%
2022/12/16	27.2	108.84	9	110.00	107.00	18.2	10,187	0.18%
2022/12/15	23.4	113.90	36.1	114.34	114.00	-12.7	9,893	-0.13%
2022/12/14	16	106.84	15	106.70	107.00	1	9,425	0.01%
2022/12/13	3.1	102.85	3	104.33	102.50	0.1	9,380	0.00%
2022/12/09	2	102.00	3	102.00	102.50	-1	9,695	-0.01%
2022/12/08	10	101.70	4	103.25	102.50	6	9,983	0.06%
2022/12/07	12	100.58	11	101.14	101.00	1	10,046	0.01%
2022/12/06	5	103.81	3	103.50	103.50	2	10,246	0.02%
2022/12/05	1	109.51	1	109.50	108.00	0	10,310	0.00%
2022/12/02	0	0.00	6	110.92	111.00	-6	10,365	-0.06%
2022/12/01	1	112.50	3	111.83	112.50	-2	10,376	-0.02%
2022/11/30	1	107.50	1	108.00	108.00	0	10,259	0.00%
2022/11/29	1	107.50	0	0.00	108.00	1	10,182	0.01%
2022/11/28	3	109.00	0	0.00	108.50	3	10,151	0.03%
2022/11/25	3	110.97	5	109.40	107.50	-2	10,102	-0.02%
2022/11/24	4	106.63	0.1	106.50	107.00	3.9	9,830	0.04%
2022/11/23	8	106.44	0	0.00	105.50	8	9,809	0.08%
2022/11/22	1	108.00	3	107.17	107.00	-2	9,772	-0.02%
2022/11/21	9.2	109.15	8	108.63	108.00	1.2	9,725	0.01%
2022/11/18	2.1	111.76	10.1	112.00	113.00	-8	9,512	-0.08%
2022/11/17	0	0.00	4	105.88	107.00	-4	9,089	-0.04%
2022/11/16	9	103.72	4.5	104.50	104.00	4.5	8,886	0.05%
2022/11/15	1	98.50	1	98.80	99.00	0	8,682	0.00%
2022/11/14	1	100.00	2	99.00	100.50	-1	8,649	-0.01%
2022/11/11	0	0.00	3	101.00	101.00	-3	8,571	-0.03%
2022/11/10	2	100.50	19	99.97	100.50	-17	8,519	-0.20%
2022/11/09	1	100.00	12	101.04	102.50	-11	8,495	-0.13%
2022/11/08	1	101.00	71	103.46	101.00	-70	8,550	-0.82%
2022/11/07	49	99.12	30	100.35	102.00	19	8,528	0.22%
2022/11/04	58	96.68	8	96.30	96.80	50	8,287	0.60%
2022/11/03	5	94.34	32	93.85	95.10	-27	8,107	-0.33%
2022/11/02	6	92.60	19	92.45	92.50	-13	7,989	-0.16%
2022/11/01	2	91.50	2	91.65	91.50	0	7,996	0.00%
2022/10/31	1	92.80	14	93.15	92.50	-13	8,003	-0.16%
2022/10/28	1	92.89	1	93.80	92.50	0	8,131	0.00%
2022/10/27	17	92.96	61.7	92.68	93.00	-44.7	8,161	-0.55%
2022/10/26	3	91.77	23	92.09	91.30	-20	8,133	-0.25%
2022/10/25	0	0.00	9.2	89.12	90.20	-9.2	8,121	-0.11%
2022/10/24	1	90.40	19	92.38	90.00	-18	8,135	-0.22%
2022/10/20	8	90.03	3	89.63	90.00	5	8,092	0.06%
2022/10/19	6	90.82	5	90.42	91.60	1	8,056	0.01%
2022/10/18	14	88.84	9	89.70	89.30	5	7,844	0.06%
2022/10/17	5	79.88	1	80.20	83.10	4	7,549	0.05%
2022/10/14	4	83.25	7	84.86	82.10	-3	7,581	-0.04%
2022/10/13	0	0.00	1	83.20	82.90	-1	7,723	-0.01%
2022/10/12	4	82.58	0	0.00	82.70	4	7,919	0.05%
2022/10/07	6	85.43	15	86.50	84.80	-9	7,914	-0.11%
2022/10/06	2	90.50	0	0.00	89.00	2	7,802	0.03%
2022/10/05	0	90.50	15	92.03	90.60	-15	7,777	-0.19%
2022/10/04	7	90.69	38	90.97	90.70	-31	7,749	-0.40%
2022/10/03	6	87.90	0	0.00	88.40	6	7,675	0.08%
2022/09/30	13	88.25	7	88.36	88.30	6	7,713	0.08%
2022/09/29	9	89.27	15	90.20	88.90	-6	7,691	-0.08%
2022/09/28	2	90.15	9	89.94	88.40	-7	7,664	-0.09%
2022/09/27	5	89.04	0	0.00	89.00	5	7,667	0.07%
2022/09/26	10	89.25	0	0.00	89.20	10	7,668	0.13%
2022/09/23	9	92.60	2	92.30	92.20	7	7,904	0.09%
2022/09/22	4	92.05	69	92.99	93.00	-65	7,956	-0.82%
2022/09/21	11	90.28	5	90.70	90.00	6	7,830	0.08%
2022/09/20	11	93.02	0	0.00	93.20	11	7,646	0.14%
2022/09/19	2	95.85	46	95.42	95.30	-44	7,475	-0.59%
2022/09/16	8	94.08	1	94.59	93.70	7	7,292	0.10%
2022/09/15	4	93.63	15	94.68	95.50	-11	7,172	-0.15%
2022/09/14	8	90.88	9	91.63	91.00	-1	6,920	-0.01%
2022/09/13	3	94.04	13.2	94.18	92.90	-10.2	6,768	-0.15%
2022/09/12	5	89.70	15	90.31	91.10	-10	6,573	-0.15%
2022/09/08	2	85.55	10	85.98	86.20	-8	6,484	-0.12%
2022/09/07	5	80.40	1	80.30	80.30	4	6,467	0.06%
2022/09/06	2.4	81.31	0	0.00	81.20	2.4	6,615	0.04%
2022/09/05	2	83.60	5	83.70	83.50	-3	6,663	-0.05%
2022/09/02	0	0.00	0.2	84.60	85.10	-0.2	6,708	0.00%
2022/09/01	2	83.90	0	0.00	83.90	2	6,762	0.03%
2022/08/31	0	0.00	0.3	86.00	85.90	-0.3	6,740	0.00%
2022/08/29	1	84.60	0	0.00	84.80	1	6,829	0.01%
2022/08/26	0	0.00	4	86.55	87.00	-4	6,799	-0.06%
2022/08/25	0	85.20	1	85.30	85.70	-1	6,768	-0.01%
2022/08/24	2	83.15	1	83.60	83.50	1	6,749	0.01%
2022/08/23	0	0.00	1	83.50	83.50	-1	6,791	-0.01%
2022/08/22	3	85.97	0	85.40	85.00	3	6,893	0.04%
2022/08/19	12	87.41	2	87.40	87.10	10	6,903	0.14%
2022/08/18	1	86.90	0	0.00	86.90	1	6,890	0.01%
2022/08/17	0	0.00	0.3	84.20	85.30	-0.3	6,838	0.00%
2022/08/15	0	0.00	2	82.60	85.20	-2	6,797	-0.03%
2022/08/12	1	82.51	0	0.00	82.80	1	6,669	0.02%
2022/08/11	6	80.38	17	80.48	80.30	-11	6,549	-0.17%
2022/08/10	15	79.30	0	0.00	79.30	15	6,543	0.23%
2022/08/09	11	78.71	13	79.12	79.90	-2	6,553	-0.03%
2022/08/08	35	80.27	78	79.32	79.70	-43	6,590	-0.65%
2022/08/05	2	80.45	1	80.50	80.60	1	6,588	0.02%
2022/08/04	66	80.47	77	80.99	79.60	-11	6,598	-0.17%
2022/08/03	84	92.13	39	92.02	92.30	45	6,507	0.69%
2022/08/02	106	92.33	2	92.05	92.20	104	6,427	1.62%	大買/鉅額交易
2022/08/01	5	92.54	28	92.60	93.30	-23	6,343	-0.36%
2022/07/29	38.2	91.25	5	91.60	91.40	33.2	6,304	0.53%
2022/07/28	12	90.88	1	90.80	90.70	11	6,307	0.17%
2022/07/27	2	89.70	0	0.00	91.00	2	6,285	0.03%
2022/07/26	47	90.20	1	92.00	89.80	46	6,222	0.74%
2022/07/25	100.1	94.80	0	0.00	94.00	100.1	6,130	1.63%
2022/07/22	3	96.50	1	95.20	95.30	2	6,050	0.03%
2022/07/21	4	96.75	1	97.10	97.90	3	5,927	0.05%
2022/07/20	0.2	95.86	3	96.57	96.80	-2.8	5,880	-0.05%
2022/07/19	7.9	93.65	3.5	94.20	93.80	4.4	5,812	0.08%
2022/07/18	2.4	90.90	6	90.27	91.80	-3.6	5,674	-0.06%
2022/07/14	5	87.18	3	87.20	87.40	2	5,744	0.03%
2022/07/13	0	0.00	33	85.85	86.00	-33	5,840	-0.57%
2022/07/12	35	83.43	0	0.00	83.40	35	5,872	0.60%
2022/07/11	1	88.20	0	0.00	87.50	1	5,853	0.02%
2022/07/08	0	0.00	2	88.80	89.30	-2	5,914	-0.03%
2022/07/07	1	86.70	1	86.30	86.70	0	5,950	0.00%
2022/07/06	2	86.75	1.2	87.22	86.00	0.8	6,044	0.01%
2022/07/05	4	85.40	2.1	86.08	86.20	1.9	6,044	0.03%
2022/07/04	0	0.00	1	83.20	83.40	-1	6,076	-0.02%
2022/07/01	50.1	81.95	50	82.27	81.50	0.1	6,107	0.00%
2022/06/30	1.6	88.93	0	0.00	88.70	1.6	5,859	0.03%
2022/06/29	2.1	91.16	1	91.50	92.00	1.1	5,812	0.02%
2022/06/28	3	93.96	0	0.00	93.00	3	5,798	0.05%
2022/06/27	0	0.00	2	95.25	95.30	-2	5,842	-0.03%
2022/06/24	3.1	93.18	3	94.07	94.10	0.1	5,882	0.00%
2022/06/23	3	92.99	3	93.90	92.30	0	5,883	0.00%
2022/06/22	0.2	93.09	7	92.87	92.10	-6.8	5,892	-0.12%
2022/06/21	3	94.50	0	0.00	96.50	3	5,892	0.05%
2022/06/20	1.1	94.44	4	94.60	93.90	-2.9	5,958	-0.05%
2022/06/17	1.3	98.23	0	0.00	98.00	1.3	6,056	0.02%
2022/06/16	1.1	101.33	0	0.00	98.80	1.1	6,177	0.02%
2022/06/15	6	100.75	14	100.32	100.00	-8	6,163	-0.13%
2022/06/14	3	103.33	2	105.00	104.00	1	6,154	0.02%
2022/06/13	5	105.50	4	105.88	106.00	1	6,167	0.02%
2022/06/10	3	110.00	0.2	110.96	109.50	2.8	6,272	0.04%
2022/06/08	1.2	115.50	0	0.00	114.50	1.2	6,731	0.02%
2022/06/07	0	0.00	3	113.17	114.00	-3	6,811	-0.04%
2022/06/06	0	111.50	0	0.00	110.50	0	6,889	0.00%
2022/06/02	3	111.50	0	0.00	110.50	3	7,007	0.04%
2022/06/01	1	112.00	2	112.75	112.50	-1	7,227	-0.01%
2022/05/31	1.5	112.50	4.1	112.61	113.00	-2.6	7,306	-0.04%
2022/05/30	3	112.67	6	113.25	112.50	-3	7,376	-0.04%
2022/05/27	0.1	107.00	12	108.08	108.00	-11.9	7,348	-0.16%
2022/05/26	2	105.00	0	0.00	105.00	2	7,523	0.03%
2022/05/25	5	106.50	5	105.50	105.50	0	7,686	0.00%
2022/05/24	5.1	105.20	0	0.00	104.50	5.1	7,831	0.07%
2022/05/23	1	105.50	1	106.50	105.50	0	7,936	0.00%
2022/05/20	6	108.92	3	107.83	107.00	3	8,155	0.04%
2022/05/19	3.1	108.48	5	108.60	109.00	-1.9	8,269	-0.02%
2022/05/18	1	110.50	1	111.00	110.50	0	8,338	0.00%
2022/05/17	1	108.50	3	108.50	108.50	-2	8,414	-0.02%
2022/05/16	5	110.70	2	108.75	107.50	3	8,507	0.04%
2022/05/13	0	0.00	1	109.00	108.00	-1	8,587	-0.01%
2022/05/12	3	105.83	2	107.00	105.50	1	8,662	0.01%
2022/05/11	2	107.25	0	0.00	106.00	2	8,893	0.02%
2022/05/10	0	0.00	2	108.50	110.00	-2	8,902	-0.02%
2022/05/09	3	110.00	3	110.00	110.00	0	9,013	0.00%
2022/05/06	1	112.00	2	111.50	111.50	-1	9,231	-0.01%
2022/05/05	2	116.00	1	115.00	114.50	1	9,365	0.01%
2022/05/04	3	113.00	3	114.50	115.00	0	9,416	0.00%
2022/04/26	0	0.00	1	108.00	108.50	-1	9,599	-0.01%
2022/04/25	6.1	107.22	1	108.50	107.00	5.1	9,596	0.05%
2022/04/22	1	113.50	0	0.00	111.50	1	9,530	0.01%
2022/04/21	2	115.00	0	0.00	113.50	2	9,544	0.02%
2022/04/20	2	114.25	2	115.75	116.00	0	9,565	0.00%
2022/04/19	6	114.42	0	0.00	113.50	6	9,539	0.06%
2022/04/18	0	112.00	1	112.50	111.00	-1	9,657	-0.01%
2022/04/15	4	114.25	0	0.00	112.50	4	9,847	0.04%
2022/04/14	2.3	115.70	0	0.00	114.50	2.3	10,028	0.02%
2022/04/13	11.2	115.60	0	0.00	116.00	11.2	10,073	0.11%
2022/04/12	1.1	117.55	1	116.00	117.00	0.1	10,092	0.00%
2022/04/11	1	119.50	4	119.88	119.50	-3	10,188	-0.03%
2022/04/08	7	121.43	0	0.00	122.50	7	10,174	0.07%
2022/04/07	3.1	123.55	0	0.00	122.50	3.1	10,113	0.03%
2022/04/06	1.1	129.36	0	0.00	127.50	1.1	10,048	0.01%
2022/04/01	0	0.00	2	128.00	130.50	-2	10,021	-0.02%
2022/03/31	1	130.00	0	0.00	130.00	1	10,067	0.01%
2022/03/30	1	131.00	1	130.00	130.00	0	10,111	0.00%
2022/03/29	1	131.00	1	131.50	131.00	0	10,208	0.00%
2022/03/28	2	130.00	1	129.00	131.50	1	10,345	0.01%
2022/03/25	3	131.00	0	0.00	130.50	3	10,598	0.03%
2022/03/24	1.1	127.71	0	0.00	129.50	1.1	10,745	0.01%
2022/03/23	12	129.96	10	129.60	129.00	2	10,883	0.02%
2022/03/22	1	128.50	4.1	127.62	128.50	-3.1	11,334	-0.03%
2022/03/21	7	133.00	2	132.50	131.00	5	11,369	0.04%
2022/03/18	13.1	129.32	4	129.50	130.50	9.1	11,535	0.08%
2022/03/17	6	130.92	7	131.93	130.50	-1	12,011	-0.01%
2022/03/16	4	128.00	2	126.50	127.00	2	12,303	0.02%
2022/03/15	2	128.25	4	127.50	126.00	-2	12,771	-0.02%
2022/03/14	15	130.27	8	130.06	130.50	7	13,145	0.05%
2022/03/11	20	133.30	6	133.50	133.00	14	13,092	0.11%
2022/03/10	7	139.93	7	140.64	138.50	0	13,162	0.00%
2022/03/09	5.3	135.99	1.5	138.17	136.00	3.8	13,254	0.03%
2022/03/08	5	138.60	2.5	137.00	135.50	2.5	13,304	0.02%
2022/03/07	8	140.38	1	143.00	139.50	7	13,326	0.05%
2022/03/04	3	147.00	6	147.67	148.00	-3	13,289	-0.02%
2022/03/03	1	149.50	3	148.83	148.50	-2	13,403	-0.01%
2022/03/02	0	0.00	1	145.00	146.00	-1	13,442	-0.01%
2022/03/01	1	145.00	1	145.50	145.50	0	13,445	0.00%
2022/02/25	7	140.21	3	140.17	140.00	4	13,345	0.03%
2022/02/24	5	141.70	6	142.00	141.00	-1	13,363	-0.01%
2022/02/23	4	145.00	5	145.70	148.00	-1	13,405	-0.01%
2022/02/22	8.5	140.32	12	141.33	140.00	-3.5	13,560	-0.03%
2022/02/21	7	148.11	1	147.75	147.50	6	13,689	0.04%
2022/02/18	2.6	151.51	0	0.00	152.50	2.6	13,886	0.02%
2022/02/17	2	152.25	3.1	151.53	152.50	-1.1	14,252	-0.01%
2022/02/16	11	151.95	9	152.11	151.50	2	14,789	0.01%
2022/02/15	8	150.88	3	148.83	149.50	5	15,392	0.03%
2022/02/14	3	144.00	1	143.50	143.50	2	15,733	0.01%
2022/02/11	8	149.38	17	151.41	148.00	-9	16,225	-0.06%
2022/02/10	1	150.50	1	151.50	150.00	0	16,909	0.00%
2022/02/09	1	153.00	1	153.50	152.50	0	17,851	0.00%
2022/02/08	20	152.00	6	150.33	152.50	14	18,397	0.08%
2022/02/07	1	142.00	5	145.40	146.00	-4	18,438	-0.02%
2022/01/26	1	142.00	1	140.00	137.50	0	18,851	0.00%
2022/01/25	0	0.00	4	142.13	142.00	-4	19,252	-0.02%
2022/01/24	0	0.00	2	137.50	140.00	-2	19,863	-0.01%
2022/01/21	1.1	141.77	0	0.00	141.00	1.1	20,164	0.01%
2022/01/20	6	143.08	1.5	145.00	142.00	4.5	20,174	0.02%
2022/01/19	0.5	143.50	0	0.00	143.50	0.5	20,165	0.00%
2022/01/18	3	143.17	3	143.50	143.00	0	20,268	0.00%
2022/01/17	4	137.88	3	139.50	140.50	1	20,318	0.00%
2022/01/14	1	137.00	4.7	137.79	138.50	-3.7	20,520	-0.02%
2022/01/13	2.5	140.53	0	0.00	139.50	2.5	21,100	0.01%
2022/01/12	3.4	141.35	1	142.00	142.00	2.4	21,156	0.01%
2022/01/11	5.2	142.46	0	0.00	141.00	5.2	21,319	0.02%
2022/01/10	6	143.92	13	146.42	149.00	-7	21,764	-0.03%
2022/01/07	16	147.28	8	147.66	147.50	8	21,736	0.04%
2022/01/06	0	0.00	2	153.50	154.50	-2	21,802	-0.01%
2022/01/05	0.6	153.83	2	154.25	154.00	-1.4	22,262	-0.01%
2022/01/04	13	154.42	5.1	156.20	152.50	7.9	23,353	0.03%
2022/01/03	1	153.50	3	156.33	156.50	-2	24,034	-0.01%
2021/12/30	3.2	152.56	1.5	154.83	155.50	1.7	24,047	0.01%
2021/12/29	1.1	155.02	0.5	155.50	154.00	0.6	24,031	0.00%
2021/12/28	0.1	157.00	1	157.50	156.50	-0.9	24,030	0.00%
2021/12/27	1	155.50	2.3	157.88	155.00	-1.3	24,009	-0.01%
2021/12/24	1.3	155.38	0.3	155.00	156.00	1	23,957	0.00%
2021/12/23	4	156.00	3	156.50	155.00	1	23,949	0.00%
2021/12/22	4.5	156.39	5	156.90	157.00	-0.5	23,896	0.00%
2021/12/21	6	152.50	9	154.83	155.00	-3	23,739	-0.01%
2021/12/20	6.7	156.06	5	157.10	153.50	1.7	23,512	0.01%
2021/12/17	14.3	155.01	24	155.08	154.50	-9.7	23,365	-0.04%
2021/12/16	13	161.23	13.5	163.22	158.00	-0.5	23,232	0.00%
2021/12/15	10	152.35	3	152.83	152.50	7	22,701	0.03%
2021/12/14	10.6	153.66	15	152.73	151.50	-4.4	22,456	-0.02%
2021/12/13	10	159.55	12.4	159.40	160.00	-2.4	22,105	-0.01%
2021/12/10	25	148.68	19.1	150.26	152.50	5.9	21,555	0.03%
2021/12/09	7	147.00	13.3	146.99	148.00	-6.3	21,107	-0.03%
2021/12/08	0	0.00	52.7	137.78	142.50	-52.7	20,581	-0.26%
2021/12/07	42	134.10	1.5	133.00	132.50	40.5	20,071	0.20%
2021/12/06	14.2	134.01	5	134.50	134.50	9.2	19,908	0.05%
2021/12/03	1	141.00	3.1	140.21	141.00	-2.1	19,687	-0.01%
2021/12/02	7	137.43	2	137.50	136.50	5	19,627	0.03%
2021/12/01	1	139.00	6	139.00	139.00	-5	19,526	-0.03%
2021/11/30	1	137.50	10	138.10	136.00	-9	19,466	-0.05%
2021/11/29	5	128.60	7	130.50	132.00	-2	19,444	-0.01%
2021/11/26	7	135.00	1	134.00	135.00	6	19,377	0.03%
2021/11/25	2	134.50	1	135.50	134.00	1	19,277	0.01%
2021/11/24	1	133.50	4	133.00	134.00	-3	19,241	-0.02%
2021/11/23	10	134.65	2.5	135.10	134.50	7.5	19,141	0.04%
2021/11/22	4	139.63	3.5	137.93	138.00	0.5	18,983	0.00%
2021/11/19	5	140.80	5.1	141.61	141.00	-0.1	18,878	0.00%
2021/11/18	23	141.07	8	142.69	138.50	15	18,774	0.08%
2021/11/17	11	138.09	6	139.33	143.00	5	18,459	0.03%
2021/11/16	8	138.94	13	139.62	140.50	-5	18,248	-0.03%
2021/11/15	37	139.53	45	139.24	136.00	-8	17,904	-0.04%
2021/11/12	19.3	132.67	22.2	133.27	135.50	-3	17,418	-0.02%
2021/11/11	10.2	138.47	8	136.88	137.00	2.2	16,805	0.01%
2021/11/10	10.3	139.46	14	138.96	139.00	-3.7	16,617	-0.02%
2021/11/09	23.1	136.82	21	136.76	136.50	2.1	16,104	0.01%
2021/11/08	27	132.94	40.2	130.49	133.50	-13.2	15,262	-0.09%
2021/11/05	21	125.29	21	126.40	124.00	0	14,409	0.00%
2021/11/04	9	122.72	5	123.30	121.00	4	13,781	0.03%
2021/11/03	9	121.00	23	121.30	123.00	-14	13,598	-0.10%
2021/11/02	16.1	118.67	21	119.86	118.50	-5	13,020	-0.04%
2021/11/01	27	117.80	31	118.61	119.50	-4	12,583	-0.03%
2021/10/29	19	111.32	11	111.09	112.50	8	11,904	0.07%
2021/10/28	18	108.33	18	107.50	107.50	0	11,594	0.00%
2021/10/27	1	107.50	15	107.47	108.00	-14	11,525	-0.12%
2021/10/26	4	106.13	3	105.67	105.50	1	11,465	0.01%
2021/10/25	19	104.74	17	105.03	104.00	2	11,395	0.02%
2021/10/22	34	105.54	20	106.03	105.00	14	11,377	0.12%
2021/10/21	28	113.91	32	113.52	106.50	-4	11,294	-0.04%
2021/10/20	16	110.91	27	110.61	110.00	-11	10,860	-0.10%
2021/10/19	26	108.10	35	108.96	110.00	-9	10,784	-0.08%
2021/10/18	8	109.63	26	110.00	107.00	-18	10,665	-0.17%
2021/10/15	22	106.05	24	106.35	107.00	-2	10,137	-0.02%
2021/10/14	6	106.00	5.1	105.28	104.50	0.9	9,964	0.01%
2021/10/13	32	105.20	40	105.64	107.00	-8	9,776	-0.08%
2021/10/12	32	104.22	55.2	104.42	105.00	-23.2	9,222	-0.25%
2021/10/08	43	98.21	61	98.27	100.50	-18	8,078	-0.22%
2021/10/07	0	0.00	7	91.61	91.80	-7	7,290	-0.10%
2021/10/06	5	84.42	20	84.63	83.50	-15	7,296	-0.21%
2021/10/05	26	83.85	1	84.10	84.90	25	7,486	0.33%
2021/10/04	1	85.90	22	86.18	84.80	-21	7,591	-0.28%
2021/10/01	3	86.70	6	86.80	86.00	-3	7,741	-0.04%
2021/09/30	13	86.21	8	86.90	86.80	5	7,810	0.06%
2021/09/29	35	86.98	12	86.80	86.90	23	7,877	0.29%
2021/09/28	1	90.00	0	0.00	89.70	1	7,928	0.01%
2021/09/27	1	90.50	20	91.11	90.50	-19	7,945	-0.24%
2021/09/24	3	93.33	5	93.34	92.10	-2	7,949	-0.03%
2021/09/23	22	92.69	28	92.00	93.00	-6	7,945	-0.08%
2021/09/22	1.1	90.61	3	91.43	91.00	-1.9	7,995	-0.02%
2021/09/16	0	0.00	6	90.60	90.90	-6	8,304	-0.07%
2021/09/15	3	88.97	0	0.00	89.00	3	8,329	0.04%
2021/09/14	1	90.20	1	90.80	90.20	0	8,458	0.00%
2021/09/10	3	90.37	5	90.10	90.30	-2	9,126	-0.02%
2021/09/09	1	89.90	1	89.80	89.90	0	9,546	0.00%
2021/09/08	2	88.20	0	0.00	87.70	2	9,669	0.02%
2021/09/07	11	92.31	20	92.53	91.30	-9	9,625	-0.09%
2021/09/06	5	91.18	5	91.30	90.70	0	9,556	0.00%
2021/09/03	3	89.00	0	0.00	90.20	3	9,531	0.03%
2021/09/02	2	91.00	2	90.90	88.80	0	9,559	0.00%
2021/09/01	5	88.42	6	89.83	91.50	-1	9,567	-0.01%
2021/08/31	0	87.30	5	86.10	87.80	-5	9,523	-0.05%
2021/08/30	7	85.20	0	0.00	85.30	7	9,551	0.07%
2021/08/27	18	86.14	0	0.00	86.30	18	9,540	0.19%
2021/08/26	3	86.37	1	86.00	86.00	2	9,584	0.02%
2021/08/25	6.2	86.77	7	86.47	87.20	-0.8	9,663	-0.01%
2021/08/24	13	86.49	15	86.12	86.20	-2	9,735	-0.02%
2021/08/23	40	83.30	7	83.16	83.20	33	9,652	0.34%
2021/08/20	9	82.42	1	81.50	81.50	8	9,748	0.08%
2021/08/19	14	83.64	14	83.94	83.10	0	9,724	0.00%
2021/08/18	27.2	84.27	28	84.46	86.40	-0.8	9,819	-0.01%
2021/08/17	2	87.55	0	0.00	85.60	2	10,014	0.02%
2021/08/16	8.2	88.37	1.7	87.29	88.10	6.5	10,070	0.06%
2021/08/12	7	92.04	6	93.03	94.60	1	10,641	0.01%
2021/08/11	2	94.55	20	94.10	92.80	-18	10,843	-0.17%
2021/08/10	2	98.55	3	98.03	97.60	-1	11,111	-0.01%
2021/08/09	19	99.73	12	99.78	99.10	7	11,543	0.06%
2021/08/05	3	97.07	1	97.40	97.20	2	12,496	0.02%
2021/08/04	3	99.07	2	99.55	99.30	1	12,478	0.01%
2021/08/03	3	98.83	0.1	100.00	98.50	3	12,714	0.02%
2021/07/30	0	0.00	4	99.73	100.00	-4	13,181	-0.03%
2021/07/29	10	99.28	4	99.63	98.80	6	13,315	0.05%
2021/07/28	13	100.23	15	101.05	99.50	-2	13,431	-0.01%
2021/07/27	16	103.69	15	102.53	101.00	1	13,611	0.01%
2021/07/26	3	101.50	12	100.98	101.00	-9	13,723	-0.07%
2021/07/23	0	0.00	8	97.00	97.00	-8	13,571	-0.06%
2021/07/22	4	97.25	0	0.00	97.30	4	13,652	0.03%
2021/07/21	3	95.83	2	97.70	96.10	1	13,730	0.01%
2021/07/20	8	99.04	6	99.90	98.90	2	13,774	0.01%
2021/07/19	9	99.81	9	99.18	100.00	0	13,920	0.00%
2021/07/16	2	98.50	10	97.80	97.80	-8	13,929	-0.06%
2021/07/15	13	97.25	10	96.96	97.40	3	13,973	0.02%
2021/07/14	8	96.41	0	0.00	95.30	8	14,038	0.06%
2021/07/13	7	98.81	2	99.35	97.20	5	14,178	0.04%
2021/07/12	19	97.95	5.2	98.23	97.60	13.9	14,447	0.10%
2021/07/09	15	101.40	4	101.00	101.00	11	14,393	0.08%
2021/07/08	12	106.17	7	107.21	105.50	5	14,472	0.03%
2021/07/07	8	112.06	4	111.88	113.00	4	14,399	0.03%
2021/07/06	5	112.90	28	113.45	112.50	-23	14,384	-0.16%
2021/07/05	13	111.42	15	110.77	111.50	-2	14,430	-0.01%
2021/07/02	9	106.50	1	107.00	107.00	8	14,340	0.06%
2021/07/01	5	107.50	0	0.00	107.00	5	14,338	0.03%
2021/06/30	4	107.00	3	107.50	107.50	1	14,348	0.01%
2021/06/29	6	108.00	4	109.25	106.50	2	14,334	0.01%
2021/06/28	11	106.95	4	108.13	110.00	7	14,388	0.05%
2021/06/25	10	109.10	4	109.00	108.50	6	14,245	0.04%
2021/06/24	1	111.50	2	112.00	112.00	-1	14,121	-0.01%
2021/06/23	12	111.83	5	111.50	110.50	7	14,188	0.05%
2021/06/22	54.2	114.39	16	113.09	111.00	38.2	14,126	0.27%
2021/06/21	36.5	120.42	6	119.75	118.00	30.5	13,793	0.22%
2021/06/18	5	122.10	14.9	121.94	125.00	-9.9	13,541	-0.07%
2021/06/17	5	114.00	10	115.40	116.00	-5	13,286	-0.04%
2021/06/16	5.1	112.32	1	112.00	112.00	4.1	13,203	0.03%
2021/06/15	3	112.83	1	113.00	112.50	2	13,380	0.01%
2021/06/11	6	111.75	11	112.18	111.00	-5	13,419	-0.04%
2021/06/10	1	114.00	6	114.83	114.00	-5	13,623	-0.04%
2021/06/09	9	113.22	5	113.40	113.50	4	13,743	0.03%
2021/06/08	1	114.00	1	114.00	110.50	0	13,739	0.00%
2021/06/07	2	108.50	1	108.50	111.50	1	13,982	0.01%
2021/06/04	2	112.00	2	111.75	112.00	0	14,326	0.00%
2021/06/03	3	113.00	2	110.75	114.00	1	14,526	0.01%
2021/06/02	11	111.82	6	110.50	110.00	5	14,698	0.03%
2021/06/01	6	113.75	5	114.40	113.50	1	14,626	0.01%
2021/05/31	3	109.33	1	110.00	110.00	2	14,522	0.01%
2021/05/28	4.2	107.76	18	108.47	108.00	-13.8	14,490	-0.10%
2021/05/27	18	105.08	2	106.00	105.00	16	14,401	0.11%
2021/05/26	7	104.79	4	105.00	103.00	3	14,398	0.02%
2021/05/25	7	102.64	14	103.68	106.00	-7	14,306	-0.05%
2021/05/24	8	98.20	9	97.50	99.10	-1	14,150	-0.01%
2021/05/21	25	99.45	25	98.91	99.60	0	14,500	0.00%
2021/05/20	11	102.68	5	103.90	102.00	6	14,231	0.04%
2021/05/19	14	115.29	12	114.42	113.00	2	13,924	0.01%
2021/05/18	16	112.09	20	111.73	115.00	-4	13,880	-0.03%
2021/05/17	6.1	105.45	30	105.45	106.50	-24	13,825	-0.17%
2021/05/14	10	102.25	11	103.86	100.00	-1	13,398	-0.01%
2021/05/13	33	97.35	31	98.92	97.20	2	13,010	0.02%
2021/05/12	4	104.13	0	0.00	104.00	4	12,347	0.03%
2021/05/11	30	116.75	15	116.10	115.50	15	12,296	0.12%
2021/05/10	3	126.34	4	129.25	128.00	-1	12,100	-0.01%
2021/05/07	24	122.29	2	123.00	122.00	22	11,789	0.19%
2021/05/06	8	120.94	4	122.25	120.00	4	11,685	0.03%
2021/05/05	9	124.33	7	123.93	123.50	2	11,554	0.02%
2021/05/04	29	126.21	281	126.80	121.50	-252	11,406	-2.21%	大賣/鉅額交易
2021/05/03	2	128.00	10	129.15	125.00	-8	11,245	-0.07%
2021/04/29	2	119.00	2	122.75	123.00	0	11,012	0.00%
2021/04/28	1	119.00	3	120.33	120.50	-2	10,953	-0.02%
2021/04/27	11	119.36	13	118.69	119.00	-2	10,947	-0.02%
2021/04/26	7	111.93	6	114.50	117.00	1	10,762	0.01%
2021/04/23	3	107.50	8	110.00	111.00	-5	10,613	-0.05%
2021/04/22	4	104.88	1.5	106.33	104.00	2.5	10,485	0.02%
2021/04/21	4.5	107.50	3	109.17	106.50	1.5	10,433	0.01%
2021/04/20	5	106.90	2	108.00	108.00	3	10,536	0.03%
2021/04/19	18	109.83	17	109.82	110.00	1	10,499	0.01%
2021/04/16	0	0.00	6.1	113.19	115.50	-6.1	10,319	-0.06%
2021/04/15	20	108.13	16	108.81	108.00	4	10,045	0.04%
2021/04/14	2	105.50	44	103.95	107.50	-42	9,963	-0.42%
2021/04/13	0	0.00	38	104.50	101.50	-38	9,837	-0.39%
2021/04/12	13	105.27	20.1	105.45	104.00	-7	9,844	-0.07%
2021/04/09	15	101.77	7	102.14	102.00	8	9,781	0.08%
2021/04/08	2	99.00	2	99.25	98.80	0	9,660	0.00%
2021/04/07	6	99.70	4	101.25	100.50	2	9,626	0.02%
2021/04/06	4	100.13	1	99.60	99.60	3	9,614	0.03%
2021/04/01	9	99.29	0.1	99.70	98.60	8.9	9,580	0.09%
2021/03/31	58	98.89	8	99.81	99.80	50	9,513	0.53%
2021/03/30	20	97.30	0	0.00	96.80	20	9,388	0.21%
2021/03/29	1	98.50	0	0.00	97.50	1	9,386	0.01%
2021/03/26	0	96.00	9	96.86	97.30	-9	9,390	-0.10%
2021/03/25	5	93.70	2	94.20	94.80	3	9,360	0.03%
2021/03/24	2	96.40	5	97.06	95.80	-3	9,397	-0.03%
2021/03/23	1	95.40	11	95.61	96.70	-10	9,391	-0.11%
2021/03/22	1	97.40	2	98.00	97.10	-1	9,377	-0.01%
2021/03/19	1	96.40	5	96.58	96.80	-4	9,286	-0.04%
2021/03/18	14	96.74	10.1	96.52	96.20	3.9	9,267	0.04%
2021/03/17	5.1	94.34	0	0.00	93.70	5.1	9,111	0.06%
2021/03/16	4	93.35	3	95.13	95.50	1	9,134	0.01%
2021/03/15	11	95.88	8	95.96	94.70	3	9,070	0.03%
2021/03/12	12	94.06	7	94.99	93.50	5	9,105	0.05%
2021/03/11	12	94.73	30.1	94.34	95.80	-18.1	9,014	-0.20%
2021/03/10	11	92.36	26	91.89	92.40	-15	8,729	-0.17%
2021/03/09	10	89.23	20	88.99	90.60	-10	8,454	-0.12%
2021/03/08	6	88.48	14	88.43	87.40	-8	8,222	-0.10%
2021/03/05	9	83.93	2	84.30	85.40	7	8,024	0.09%
2021/03/04	3	84.37	8	85.51	85.00	-5	8,003	-0.06%
2021/03/03	6	84.30	3	85.17	84.60	3	8,022	0.04%
2021/03/02	1	87.00	3	86.63	85.30	-2	7,980	-0.03%
2021/02/26	13	86.82	0	0.00	87.00	13	7,937	0.16%
2021/02/25	7	87.84	1	88.40	88.00	6	7,912	0.08%
2021/02/24	19	89.68	0	0.00	88.20	19	8,013	0.24%
2021/02/23	16	88.46	23	91.77	90.20	-7	8,056	-0.09%
2021/02/22	1	86.00	3	86.60	87.80	-2	7,612	-0.03%
2021/02/19	3	84.10	3	84.17	85.00	0	7,414	0.00%
2021/02/18	11	84.62	15	85.34	85.30	-4	7,308	-0.05%
2021/02/17	18	83.12	29	83.21	85.10	-11	7,090	-0.16%
2021/02/05	0	0.00	6	79.52	79.10	-6	6,712	-0.09%
2021/02/04	1	77.00	0	0.00	77.00	1	6,653	0.02%
2021/02/02	6	77.57	0	0.00	78.10	6	6,707	0.09%
2021/02/01	1	77.40	6	77.03	77.20	-5	6,705	-0.07%
2021/01/29	3	79.23	2	80.40	78.90	1	6,681	0.01%
2021/01/28	4	79.35	2	81.35	78.90	2	6,647	0.03%
2021/01/27	5	80.74	1	80.20	80.20	4	6,585	0.06%
2021/01/26	2	80.55	2	80.10	79.60	0	6,558	0.00%
2021/01/25	0	0.00	2	78.90	80.60	-2	6,531	-0.03%
2021/01/22	0	0.00	7	77.87	78.60	-7	6,476	-0.11%
2021/01/21	1	75.00	4	75.40	76.10	-3	6,645	-0.05%
2021/01/20	11	76.95	6	77.17	76.00	5	7,126	0.07%
2021/01/18	0	0.00	5	80.20	79.00	-5	7,009	-0.07%
2021/01/15	0	0.00	3	81.00	79.90	-3	6,970	-0.04%
2021/01/14	4	80.82	3	81.17	80.60	1	6,955	0.01%
2021/01/13	16	81.00	14	80.93	81.30	2	6,921	0.03%
2021/01/12	0	0.00	10	79.52	79.00	-10	6,807	-0.15%
2021/01/11	0	0.00	1	78.90	79.20	-1	6,749	-0.01%
2021/01/08	1	78.50	4	78.93	79.10	-3	6,695	-0.04%
2021/01/07	1	76.70	0	0.00	78.20	1	6,626	0.02%
2021/01/06	12	78.00	4	78.35	77.80	8	6,613	0.12%
2021/01/05	1	78.50	4	79.38	78.90	-3	6,566	-0.05%
2021/01/04	0	0.00	6	78.50	78.50	-6	6,500	-0.09%
2020/12/30	1	77.60	0	0.00	77.90	1	6,474	0.02%
2020/12/29	1	78.10	2	77.75	77.30	-1	6,531	-0.02%
2020/12/28	3	77.47	0	0.00	77.60	3	6,546	0.05%
2020/12/24	1	77.30	0	0.00	76.20	1	6,847	0.01%
2020/12/23	1	77.00	2.4	76.65	76.30	-1.4	6,908	-0.02%
2020/12/22	5	77.24	0	0.00	76.60	5	7,019	0.07%
2020/12/21	8	78.88	1	80.00	78.50	7	7,021	0.10%
2020/12/18	7	80.77	5	80.80	80.40	2	6,925	0.03%
2020/12/17	1	79.60	0	0.00	79.60	1	6,819	0.01%
2020/12/16	0	0.00	2	78.85	78.80	-2	6,773	-0.03%
2020/12/15	3	77.87	3	78.43	77.60	0	6,734	0.00%
2020/12/14	10	77.10	0	0.00	77.10	10	6,662	0.15%
2020/12/11	6	77.05	3	76.83	76.90	3	6,681	0.04%
2020/12/10	2	77.95	0	0.00	78.30	2	6,647	0.03%
2020/12/09	11	80.24	9	79.91	80.00	2	6,642	0.03%
2020/12/08	35.5	83.58	40	81.88	81.80	-4.5	6,544	-0.07%
2020/12/07	0	0.00	2	79.85	81.10	-2	6,359	-0.03%
2020/12/04	4	79.78	0	0.00	80.10	4	6,429	0.06%
2020/12/03	3	80.87	2	80.60	80.60	1	6,484	0.02%
2020/12/02	2	79.10	3	79.10	78.90	-1	6,501	-0.02%
2020/12/01	3	78.33	2	79.10	78.80	1	6,622	0.02%
2020/11/30	1	79.60	0	0.00	78.50	1	6,923	0.01%
2020/11/27	2	78.70	3	79.40	79.50	-1	7,176	-0.01%
2020/11/26	4	78.18	0	0.00	78.40	4	7,174	0.06%
2020/11/24	6	79.57	0	0.00	78.10	6	7,298	0.08%
2020/11/23	27	80.05	34	80.50	79.90	-7	7,265	-0.10%
2020/11/20	7	77.84	22	78.89	79.50	-15	7,224	-0.21%
2020/11/19	3	76.40	2	76.55	75.60	1	7,241	0.01%
2020/11/17	0	0.00	2	75.00	74.70	-2	7,387	-0.03%
2020/11/12	1	73.20	1	73.00	73.00	0	8,477	0.00%
2020/11/10	0	0.00	1	72.80	72.60	-1	9,046	-0.01%
2020/11/05	0	0.00	4.1	72.31	72.00	-4.1	9,277	-0.04%
2020/11/04	2	71.80	0	0.00	71.90	2	9,350	0.02%
2020/11/03	1	71.70	1	72.30	71.60	0	9,392	0.00%
2020/11/02	6	71.92	10	70.91	71.70	-4	9,475	-0.04%
2020/10/29	14	70.73	12	71.53	71.30	2	9,498	0.02%
2020/10/28	23	73.93	0	0.00	71.90	23	9,376	0.25%
2020/10/27	0	0.00	4	79.95	79.80	-4	8,963	-0.04%
2020/10/23	0	0.00	0.1	79.10	79.10	-0.1	9,172	0.00%
2020/10/22	4	79.00	6	79.60	78.90	-2	9,317	-0.02%
2020/10/21	8	79.44	6	78.58	78.70	2	9,496	0.02%
2020/10/20	5	79.46	8	79.40	79.40	-3	10,003	-0.03%
2020/10/19	1	77.90	1	77.30	77.90	0	10,231	0.00%
2020/10/16	3	76.70	2	76.30	76.00	1	10,291	0.01%
2020/10/15	7	76.91	2	77.40	77.50	5	10,417	0.05%
2020/10/14	2	79.00	3	77.27	79.00	-1	10,478	-0.01%
2020/10/13	4	77.05	5	76.58	76.50	-1	10,481	-0.01%
2020/10/12	2	75.80	1	76.00	76.00	1	10,497	0.01%
2020/10/08	3	77.60	5	77.70	77.20	-2	10,629	-0.02%
2020/10/07	1	76.60	1	76.50	76.90	0	10,769	0.00%
2020/10/06	8	76.39	3	76.40	76.70	5	11,080	0.05%
2020/10/05	0	0.00	2	76.30	77.30	-2	11,190	-0.02%
2020/09/30	5	76.16	9	77.16	75.50	-4	11,254	-0.04%
2020/09/29	12	77.38	1	76.30	76.30	11	11,275	0.10%
2020/09/28	0	0.00	4	79.25	80.60	-4	11,179	-0.04%
2020/09/25	3	76.17	4	75.53	75.40	-1	11,178	-0.01%
2020/09/24	2	78.20	1	78.80	77.60	1	11,240	0.01%
2020/09/22	1	81.70	1	81.10	80.80	0	11,511	0.00%
2020/09/21	0	0.00	2	82.80	82.10	-2	11,596	-0.02%
2020/09/18	0	0.00	1	82.00	82.30	-1	11,651	-0.01%
2020/09/17	2	81.35	4.7	81.51	81.30	-2.7	11,768	-0.02%
2020/09/16	1	82.10	2	82.50	80.90	-1	11,997	-0.01%
2020/09/15	4	81.20	3	81.20	81.30	1	12,148	0.01%
2020/09/14	6	81.37	11	81.30	80.60	-5	12,192	-0.04%
2020/09/11	0	0.00	3	78.90	79.20	-3	12,108	-0.02%
2020/09/10	1	77.60	0	0.00	77.60	1	12,109	0.01%
2020/09/09	5	78.98	6	77.77	79.10	-1	12,167	-0.01%
2020/09/08	21	78.32	20	78.70	77.60	1	12,117	0.01%
2020/09/07	11	80.05	1	79.00	79.10	10	12,086	0.08%
2020/09/04	7	82.60	1	82.80	82.80	6	12,063	0.05%
2020/09/03	24	85.28	29	86.02	85.10	-5	12,021	-0.04%
2020/09/02	51	82.88	43	84.60	82.60	8	11,870	0.07%
2020/09/01	1	86.30	1	86.60	85.70	0	12,056	0.00%
2020/08/28	5	86.98	2	86.10	86.20	3	12,528	0.02%
2020/08/27	1	88.50	3	89.13	89.70	-2	12,491	-0.02%
2020/08/26	1	88.30	2	89.55	88.30	-1	12,498	-0.01%
2020/08/25	7	90.33	12	90.61	91.50	-5	12,417	-0.04%
2020/08/24	1	86.00	7	85.54	86.60	-6	12,271	-0.05%
2020/08/21	1	84.70	10	85.45	85.30	-9	12,308	-0.07%
2020/08/20	10	87.53	20	85.07	83.50	-10	12,342	-0.08%
2020/08/19	21	90.49	25	89.69	88.80	-4	12,143	-0.03%
2020/08/18	26	91.04	22	91.35	91.40	4	11,859	0.03%
2020/08/17	23	88.04	13	89.25	86.50	10	11,437	0.09%
2020/08/14	35	85.41	25	85.32	85.50	10	11,215	0.09%
2020/08/13	0	0.00	2	83.05	84.00	-2	11,144	-0.02%
2020/08/12	3	80.77	0	0.00	79.90	3	11,150	0.03%
2020/08/11	0	0.00	9	82.16	82.00	-9	11,431	-0.08%
2020/08/07	0	0.00	2	83.80	82.40	-2	12,239	-0.02%
2020/08/06	3	82.93	2	83.10	82.50	1	12,885	0.01%
2020/08/05	4	85.00	4	85.15	85.50	0	13,069	0.00%
2020/08/03	5	82.02	9	82.44	82.50	-4	13,113	-0.03%
2020/07/31	8	84.13	5	84.62	84.00	3	13,029	0.02%
2020/07/30	157	85.41	9	85.57	86.50	148	12,979	1.14%	大買/鉅額交易
2020/07/29	27	84.52	20	86.24	83.60	7	12,920	0.05%
2020/07/28	7	84.47	12	84.63	84.40	-5	12,794	-0.04%
2020/07/27	18	83.91	22	84.27	84.70	-4	12,699	-0.03%
2020/07/24	17	82.60	21	82.94	82.40	-4	12,506	-0.03%
2020/07/23	10	78.54	15	78.36	78.70	-5	12,017	-0.04%
2020/07/22	2	74.40	4.1	74.85	75.30	-2.1	11,727	-0.02%
2020/07/21	2	75.80	3	74.73	74.40	-1	11,633	-0.01%
2020/07/20	0	0.00	2	73.15	73.90	-2	11,496	-0.02%
2020/07/17	1	73.50	5	73.36	73.20	-4	11,448	-0.03%
2020/07/16	9	72.51	4	72.93	72.10	5	11,417	0.04%
2020/07/15	13	72.49	5	72.48	72.00	8	11,392	0.07%
2020/07/14	9	73.56	19	73.74	73.70	-10	11,340	-0.09%
2020/07/13	14	73.79	11	74.24	72.10	3	11,228	0.03%
2020/07/10	2	71.10	3	71.53	72.00	-1	11,055	-0.01%
2020/07/09	6	70.65	9	70.91	70.80	-3	11,008	-0.03%
2020/07/08	5	71.08	4	71.23	71.40	1	10,907	0.01%
2020/07/07	2	70.65	2	70.50	70.50	0	10,759	0.00%
2020/07/06	3	71.50	5	71.12	71.70	-2	10,716	-0.02%
2020/07/03	14	70.36	20	70.24	70.30	-6	10,669	-0.06%
2020/07/02	7	67.97	23	68.15	69.30	-16	10,545	-0.15%
2020/07/01	5	67.40	22	68.01	68.10	-17	10,512	-0.16%
2020/06/30	5	65.60	8	65.44	65.50	-3	10,615	-0.03%
2020/06/29	5	65.44	11	65.08	66.00	-6	10,749	-0.06%
2020/06/24	11	65.65	4	65.85	65.40	7	10,793	0.06%
2020/06/23	14	65.87	25	65.64	66.90	-11	10,835	-0.10%
2020/06/22	29	65.03	8	65.34	65.10	21	10,675	0.20%
2020/06/19	17	63.58	13	63.32	63.00	4	10,546	0.04%
2020/06/18	6	64.32	8	64.78	64.80	-2	10,482	-0.02%
2020/06/17	6	64.22	6	64.28	64.50	0	10,439	0.00%
2020/06/16	5	64.24	12	64.77	64.90	-7	10,415	-0.07%
2020/06/15	14	63.69	5	63.22	62.30	9	10,383	0.09%
2020/06/12	3	61.20	12	60.52	63.00	-9	10,376	-0.09%
2020/06/11	13	62.12	7	62.49	61.70	6	10,349	0.06%
2020/06/10	11	63.20	8	63.46	63.60	3	10,243	0.03%
2020/06/09	8	64.09	6	64.27	63.50	2	10,246	0.02%
2020/06/08	41	67.32	5	67.52	64.30	36	10,178	0.35%
2020/06/05	6	67.57	33	66.62	69.10	-27	9,742	-0.28%
2020/06/04	25	62.59	27	63.10	62.90	-2	9,343	-0.02%
2020/06/03	9	62.02	5	62.12	62.40	4	9,305	0.04%
2020/06/02	20	61.47	4	61.53	61.80	16	9,274	0.17%
2020/06/01	22	61.59	28	60.48	61.60	-6	9,252	-0.06%
2020/05/29	13	60.35	13	60.91	59.00	0	9,246	0.00%
2020/05/28	15	60.67	2	60.50	59.60	13	9,175	0.14%
2020/05/27	6	61.85	31	61.40	61.30	-25	9,125	-0.27%
2020/05/26	22	62.75	8	62.95	63.50	14	9,047	0.15%
2020/05/25	23	63.03	3	62.80	63.10	20	9,010	0.22%
2020/05/22	3	62.33	4	61.90	61.40	-1	8,966	-0.01%
2020/05/21	23	63.77	30	63.71	63.50	-7	8,986	-0.08%
2020/05/20	4	62.63	5	62.98	62.60	-1	9,153	-0.01%
2020/05/19	5	63.28	10	63.88	62.60	-5	9,248	-0.05%
2020/05/18	41	61.76	33	61.72	62.00	8	9,321	0.09%
2020/05/15	27	61.76	24	61.71	62.40	3	9,073	0.03%
2020/05/14	42	60.08	54	59.74	58.90	-12	8,670	-0.14%
2020/05/13	25	58.15	99.1	58.72	59.50	-74.1	8,548	-0.87%
2020/05/12	21	55.03	20	54.29	55.80	1	8,300	0.01%
2020/05/11	0	0.00	3	53.27	53.10	-3	8,239	-0.04%
2020/05/08	10	51.71	1	51.80	52.00	9	8,525	0.11%
2020/05/07	4	50.50	3	50.80	51.20	1	8,832	0.01%
2020/05/06	20	50.50	0	0.00	50.30	20	8,852	0.23%
2020/05/05	22.1	51.47	2	51.60	51.10	20.1	8,853	0.23%
2020/05/04	2	51.20	2	51.90	51.20	0	8,888	0.00%
2020/04/30	21	51.76	0	0.00	52.00	21	8,884	0.24%
2020/04/29	2	51.45	1	51.60	51.80	1	8,872	0.01%
2020/04/28	3	51.73	2	52.05	52.20	1	8,850	0.01%
2020/04/27	1	52.90	25	52.48	52.90	-24	8,901	-0.27%
2020/04/24	0	0.00	2	52.50	52.10	-2	8,996	-0.02%
2020/04/23	1	51.80	2	52.45	52.40	-1	9,098	-0.01%
2020/04/22	6	51.23	4	51.60	51.70	2	9,145	0.02%
2020/04/21	4	52.98	0	0.00	52.10	4	9,078	0.04%
2020/04/20	5	54.14	5	54.00	54.50	0	9,017	0.00%
2020/04/17	26	54.34	24	54.62	53.20	2	8,961	0.02%
2020/04/16	20	53.28	18	53.50	54.00	2	8,864	0.02%
2020/04/15	72	52.82	73	53.50	54.00	-1	8,778	-0.01%
2020/04/14	44	52.18	52	52.52	53.00	-8	8,667	-0.09%
2020/04/13	4	51.13	2	51.50	50.50	2	8,559	0.02%
2020/04/10	2	50.15	2	50.50	50.90	0	8,574	0.00%
2020/04/09	1	51.00	0	0.00	50.50	1	8,580	0.01%
2020/04/08	1	51.20	12	51.18	51.20	-11	8,555	-0.13%
2020/04/07	2	51.95	18	52.43	51.70	-16	8,548	-0.19%
2020/04/06	15	52.13	12	52.31	52.40	3	8,511	0.04%
2020/04/01	19	52.25	16	52.33	52.50	3	8,404	0.04%
2020/03/31	19	49.74	34	49.93	51.00	-15	8,180	-0.18%
2020/03/30	5	46.66	0	0.00	46.85	5	7,938	0.06%
2020/03/27	13	47.01	4	46.91	46.85	9	7,876	0.11%
2020/03/26	3	43.93	3	44.43	44.20	0	7,753	0.00%
2020/03/25	3	41.35	7	42.46	43.60	-4	7,689	-0.05%
2020/03/24	0	0.00	2	39.55	39.65	-2	7,664	-0.03%
2020/03/23	1	38.80	0	0.00	38.25	1	7,848	0.01%
2020/03/20	3	40.47	5	40.63	40.50	-2	7,849	-0.03%
2020/03/19	1	37.85	3	38.13	38.15	-2	7,824	-0.03%
2020/03/18	3	42.40	3	41.80	40.00	0	7,764	0.00%
2020/03/17	1	42.65	1	42.60	42.60	0	7,660	0.00%
2020/03/16	4	44.69	4	45.13	43.75	0	7,611	0.00%
2020/03/13	1	43.45	3	43.40	45.00	-2	7,560	-0.03%
2020/03/12	8	47.28	10	47.44	47.55	-2	7,448	-0.03%
2020/03/11	1	50.10	3	49.80	49.40	-2	7,319	-0.03%
2020/03/10	12	49.36	5	49.56	49.60	7	7,263	0.10%
2020/03/09	5	51.12	9	51.59	50.10	-4	7,117	-0.06%
2020/03/06	4	52.53	1	52.60	52.60	3	7,020	0.04%
2020/03/05	3	52.50	10	52.63	52.60	-7	6,992	-0.10%
2020/03/04	5	51.30	0	0.00	51.90	5	6,967	0.07%
2020/03/03	10	52.67	6	53.05	52.60	4	6,897	0.06%
2020/03/02	8	52.66	16.5	51.81	52.20	-8.5	6,841	-0.12%
2020/02/27	1	53.00	4	52.78	52.10	-3	6,759	-0.04%
2020/02/26	5	53.82	2	53.95	53.90	3	6,686	0.04%
2020/02/25	8	54.51	6	54.60	54.40	2	6,672	0.03%
2020/02/24	3	55.00	6	54.85	55.30	-3	6,702	-0.04%
2020/02/21	35	55.50	1	55.10	54.90	34	6,633	0.51%
2020/02/20	14	57.61	11	57.17	58.00	3	6,321	0.05%
2020/02/19	29	59.24	15	59.86	57.70	14	6,154	0.23%
2020/02/18	3	58.63	2	58.50	58.30	1	6,006	0.02%
2020/02/17	3	59.17	8	59.05	58.70	-5	5,922	-0.08%
2020/02/14	14	58.79	3	59.00	58.90	11	5,789	0.19%
2020/02/13	19	58.38	26	58.49	59.00	-7	5,527	-0.13%
2020/02/12	12	56.19	5	55.90	56.00	7	5,085	0.14%
2020/02/11	17.5	55.23	22	55.43	55.80	-4.5	4,882	-0.09%
2020/02/10	14	53.47	14	53.72	54.30	0	4,523	0.00%
2020/02/07	0	0.00	11	52.30	51.90	-11	4,220	-0.26%
2020/02/06	1	52.20	3	52.23	52.20	-2	4,323	-0.05%
2020/02/05	10	50.90	3	51.70	51.40	7	4,346	0.16%
2020/02/04	1	50.90	0	0.00	50.90	1	4,316	0.02%
2020/01/31	1	51.00	6	51.30	51.20	-5	4,330	-0.12%
2020/01/30	0	0.00	1	49.55	50.80	-1	4,358	-0.02%
2020/01/20	4	52.23	16	52.34	52.20	-12	4,395	-0.27%
2020/01/17	1	52.10	2	51.80	51.90	-1	4,311	-0.02%
2020/01/16	2	51.25	2	51.40	51.20	0	4,218	0.00%
2020/01/14	1	50.40	0	0.00	50.60	1	4,289	0.02%
2020/01/10	3	50.40	4	50.85	50.40	-1	4,370	-0.02%
2020/01/09	0	0.00	1	50.20	50.20	-1	4,397	-0.02%
2020/01/08	0	0.00	12	50.20	50.30	-12	4,419	-0.27%
2020/01/07	0	0.00	1	49.70	49.60	-1	4,413	-0.02%
2020/01/06	0	0.00	8	49.85	50.00	-8	4,421	-0.18%
2020/01/03	6	50.20	2	50.10	50.20	4	4,428	0.09%
2020/01/02	7	50.09	0	0.00	50.00	7	4,433	0.16%
2019/12/31	5	49.74	0	0.00	49.70	5	4,409	0.11%
2019/12/30	18	50.16	11	50.11	50.10	7	4,382	0.16%
2019/12/27	4	50.55	0	0.00	50.50	4	4,349	0.09%
2019/12/26	3	50.83	0	0.00	50.70	3	4,383	0.07%
2019/12/24	1	50.80	0	0.00	50.80	1	4,499	0.02%
2019/12/23	0	0.00	4	51.10	50.90	-4	4,519	-0.09%
2019/12/20	2	52.30	0	0.00	52.00	2	4,684	0.04%
2019/12/18	4	52.63	12	52.68	52.70	-8	4,889	-0.16%
2019/12/17	0	0.00	9	51.33	51.40	-9	4,738	-0.19%
2019/12/16	5	51.06	5	51.00	51.20	0	4,757	0.00%
2019/12/13	0.1	51.10	1	51.40	51.10	-0.9	4,738	-0.02%
2019/12/12	1	50.80	3	51.27	50.80	-2	4,715	-0.04%
2019/12/11	0	0.00	1	51.10	50.80	-1	4,746	-0.02%
2019/12/09	3	50.77	0	0.00	50.70	3	4,863	0.06%
2019/12/04	1	50.40	0	0.00	50.40	1	5,144	0.02%
2019/12/03	0	0.00	1	51.00	51.00	-1	5,282	-0.02%
2019/11/28	1	51.00	1	50.90	50.80	0	5,511	0.00%
2019/11/27	2	51.30	2	51.40	51.30	0	5,545	0.00%
2019/11/22	0	0.00	9	51.91	52.00	-9	5,657	-0.16%
2019/11/21	0	0.00	2	51.60	51.80	-2	5,816	-0.03%
2019/11/20	3	51.00	8	51.20	51.10	-5	5,795	-0.09%
2019/11/19	2	50.40	0	0.00	50.80	2	5,872	0.03%
2019/11/18	0	0.00	1	50.10	50.40	-1	6,032	-0.02%
2019/11/15	9	49.32	3	49.05	49.05	6	6,428	0.09%
2019/11/14	3	49.52	1	49.50	49.40	2	6,653	0.03%
2019/11/13	5	50.36	36	50.54	49.95	-31	6,828	-0.45%
2019/11/12	32	51.35	0	0.00	51.30	32	6,907	0.46%
2019/11/08	3	51.33	3	51.40	51.20	0	7,213	0.00%
2019/11/07	0	0.00	1	51.40	51.10	-1	7,432	-0.01%
2019/11/06	0	0.00	50	51.72	51.90	-50	7,483	-0.67%
2019/11/05	4	52.98	40	52.78	52.60	-36	7,449	-0.48%
2019/11/04	102	52.18	3	51.70	52.30	99	7,357	1.35%	大買/
2019/11/01	1	51.00	2	50.70	51.20	-1	7,285	-0.01%
2019/10/31	2	51.25	2	51.20	50.90	0	7,342	0.00%
2019/10/30	3	51.13	1	51.50	50.70	2	7,389	0.03%
2019/10/29	0	0.00	5	51.54	51.50	-5	7,347	-0.07%
2019/10/28	3	51.70	4	51.70	51.50	-1	7,324	-0.01%
2019/10/25	0	0.00	3	50.10	50.50	-3	7,221	-0.04%
2019/10/24	1	49.95	0	0.00	50.20	1	7,216	0.01%
2019/10/23	5	49.88	1	50.40	49.80	4	7,276	0.05%
2019/10/22	4	49.38	0	0.00	50.00	4	7,270	0.06%
2019/10/21	1	49.35	0	0.00	49.30	1	7,251	0.01%
2019/10/18	0	0.00	5	48.95	49.00	-5	7,237	-0.07%
2019/10/17	1	49.00	1	48.80	49.30	0	7,309	0.00%
2019/10/16	1	49.50	0	0.00	49.20	1	7,294	0.01%
2019/10/15	0	0.00	3	49.63	49.35	-3	7,321	-0.04%
2019/10/14	2	50.13	0	0.00	49.75	2	7,402	0.03%
2019/10/09	0	0.00	1	49.50	49.35	-1	7,571	-0.01%
2019/10/07	0	0.00	25	50.30	50.20	-25	7,754	-0.32%
2019/10/04	2	50.40	2	50.90	50.20	0	7,807	0.00%
2019/10/02	61	49.73	60	50.10	50.10	1	7,934	0.01%
2019/10/01	50	49.05	50	49.45	49.45	0	7,976	0.00%
2019/09/27	5	49.40	0	0.00	49.65	5	8,032	0.06%
2019/09/26	2	51.20	0	0.00	51.10	2	8,010	0.02%
2019/09/25	71	52.80	69	52.01	51.80	2	8,066	0.02%
2019/09/24	8.4	53.00	20	53.21	53.90	-11.6	7,979	-0.14%
2019/09/23	50	51.50	51	52.30	52.30	-1	7,952	-0.01%
2019/09/20	25	52.00	11	51.87	51.10	14	8,281	0.17%
2019/09/19	1	51.10	0	0.00	50.90	1	8,405	0.01%
2019/09/18	3	51.23	3	51.30	51.10	0	8,555	0.00%
2019/09/17	12	51.15	2	51.90	51.20	10	8,635	0.12%
2019/09/16	5	51.56	0	0.00	51.70	5	8,714	0.06%
2019/09/11	1	52.60	0	0.00	52.30	1	8,823	0.01%
2019/09/10	0	0.00	9	52.87	53.30	-9	8,828	-0.10%
2019/09/09	2	53.20	9	53.70	53.30	-7	8,780	-0.08%
2019/09/06	21	52.48	0	0.00	52.40	21	8,627	0.24%
2019/09/05	3	52.33	4	52.00	52.40	-1	8,571	-0.01%
2019/09/02	2	51.15	5	50.72	51.40	-3	8,407	-0.04%
2019/08/29	11	53.48	12	53.12	52.60	-1	8,179	-0.01%
2019/08/28	5	52.80	5	53.00	53.00	0	8,140	0.00%
2019/08/26	25	53.54	25	53.03	52.70	0	8,061	0.00%
2019/08/23	2	53.00	0	0.00	53.00	2	7,872	0.03%
2019/08/22	9	53.11	10	53.26	53.30	-1	7,829	-0.01%
2019/08/21	1	52.90	12	53.02	53.10	-11	7,731	-0.14%
2019/08/20	7	52.03	45	51.70	52.80	-38	7,524	-0.51%
2019/08/19	48	50.75	17	50.55	50.80	31	7,070	0.44%
2019/08/16	5	47.31	9	48.47	49.60	-4	6,718	-0.06%
2019/08/15	5	46.65	5	46.55	46.30	0	6,506	0.00%
2019/08/14	10	49.53	4	49.54	48.20	6	6,395	0.09%
2019/08/13	2	49.38	3	50.05	49.40	-1	6,243	-0.02%
2019/08/12	10	48.60	10	48.69	49.45	0	6,127	0.00%
2019/08/08	18	47.24	16	46.80	46.80	2	5,960	0.03%
2019/08/06	1	45.15	4	44.85	46.50	-3	5,914	-0.05%
2019/08/05	0	0.00	1	44.95	45.60	-1	5,859	-0.02%
2019/08/02	1	45.25	3	46.03	45.20	-2	5,864	-0.03%
2019/08/01	3	45.72	2	45.80	45.55	1	5,812	0.02%
2019/07/30	4	47.28	0	0.00	47.30	4	5,716	0.07%
2019/07/29	0	0.00	1	48.35	48.30	-1	5,732	-0.02%
2019/07/26	5	48.82	0	0.00	48.70	5	5,685	0.09%
2019/07/25	1	48.60	0	0.00	48.75	1	5,664	0.02%
2019/07/24	5	49.01	0	0.00	48.90	5	5,604	0.09%
2019/07/23	6	48.99	0	0.00	49.00	6	5,588	0.11%
2019/07/19	0	0.00	1	49.00	48.20	-1	5,577	-0.02%
2019/07/18	4	48.06	0	0.00	48.05	4	5,493	0.07%
2019/07/16	6	49.45	11	49.85	48.80	-5	5,380	-0.09%
2019/07/15	2	50.15	0	0.00	49.90	2	5,272	0.04%
2019/07/12	11	53.57	0	0.00	53.50	11	5,095	0.22%
2019/07/11	2	52.80	0	0.00	52.80	2	5,063	0.04%
2019/07/10	10	52.80	5	52.48	52.50	5	5,002	0.10%
2019/07/09	1	52.50	7	52.60	52.30	-6	4,972	-0.12%
2019/07/08	2	55.60	15	54.80	54.80	-13	4,894	-0.27%
2019/07/05	0	0.00	2	54.70	54.70	-2	4,867	-0.04%
2019/07/04	26	55.47	9	55.00	54.60	17	4,792	0.35%
2019/07/03	0	0.00	2	53.95	54.40	-2	4,751	-0.04%
2019/07/01	1	53.80	6	53.87	53.80	-5	4,823	-0.10%
2019/06/28	0	0.00	1	52.70	53.20	-1	4,739	-0.02%
2019/06/27	31	52.56	33	52.40	53.40	-2	4,581	-0.04%
2019/06/26	2	49.85	8	49.47	50.00	-6	4,170	-0.14%
2019/06/25	0	0.00	5	48.20	47.75	-5	3,984	-0.13%
2019/06/24	8	47.04	3	46.68	46.90	5	3,885	0.13%
2019/06/21	1	47.65	1	47.30	46.40	0	3,819	0.00%
2019/06/20	0	0.00	1	47.90	47.50	-1	3,768	-0.03%
2019/06/19	4	48.50	9	47.99	48.50	-5	3,870	-0.13%
2019/06/18	1	46.75	2	46.90	47.05	-1	4,005	-0.02%
2019/06/13	1	44.95	25	45.00	44.55	-24	4,114	-0.58%
2019/06/11	26	44.62	2	44.95	44.45	24	4,158	0.58%
2019/06/04	2	45.15	0	0.00	44.90	2	4,282	0.05%
2019/05/29	1	44.65	2	44.30	44.40	-1	4,598	-0.02%
2019/05/28	2	45.80	0	0.00	45.35	2	4,723	0.04%
2019/05/27	4	45.20	0	0.00	45.35	4	5,070	0.08%
2019/05/22	5	44.90	0	0.00	44.90	5	5,607	0.09%
2019/05/21	1	44.65	0	0.00	45.00	1	5,911	0.02%
2019/05/20	0	0.00	1	45.30	44.75	-1	5,978	-0.02%
2019/05/16	2	45.48	0	0.00	44.95	2	6,412	0.03%
2019/05/15	1	47.90	0	0.00	46.80	1	6,446	0.02%
2019/05/13	0	0.00	1	47.15	46.50	-1	6,653	-0.02%
2019/05/07	1	48.50	1	49.10	49.00	0	6,734	0.00%
2019/05/06	3	48.27	2	49.03	48.05	1	6,786	0.01%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/05/02	0	0.00	1	49.85	50.10	-1	6,924	-0.01%
2019/04/30	7	49.59	4	49.74	49.65	3	6,962	0.04%
2019/04/29	0	0.00	2	49.88	49.60	-2	6,982	-0.03%
2019/04/25	3	52.73	4	51.55	51.30	-1	7,103	-0.01%
2019/04/24	1	51.90	2	52.05	52.80	-1	7,086	-0.01%
2019/04/23	1	51.30	0	0.00	51.20	1	7,089	0.01%
2019/04/22	2	51.55	0	0.00	51.10	2	7,156	0.03%
2019/04/19	0	0.00	2	51.50	51.50	-2	7,234	-0.03%
2019/04/16	5	51.70	0	0.00	51.90	5	7,450	0.07%
2019/04/12	0	0.00	6	50.03	49.90	-6	7,649	-0.08%
2019/04/10	1	51.50	0	0.00	51.00	1	7,800	0.01%
2019/04/08	3	51.47	0	0.00	51.40	3	8,215	0.04%
2019/04/03	8	51.80	12	51.50	51.20	-4	8,665	-0.05%
2019/04/02	2	49.20	1	49.20	49.80	1	9,014	0.01%
2019/04/01	0	0.00	5	49.70	49.30	-5	9,380	-0.05%
2019/03/28	1	48.45	1	48.90	49.05	0	9,726	0.00%
2019/03/27	0	0.00	1	48.50	49.00	-1	9,779	-0.01%
2019/03/26	3	49.32	0	0.00	49.30	3	9,742	0.03%
2019/03/25	0	0.00	1	48.95	49.15	-1	9,760	-0.01%
2019/03/22	1	51.30	18	50.28	50.50	-17	9,734	-0.17%
2019/03/21	8	49.59	7	49.66	50.50	1	9,659	0.01%
2019/03/20	5	48.03	0	0.00	48.00	5	9,503	0.05%
2019/03/18	1	47.25	1	47.15	47.40	0	9,614	0.00%
2019/03/15	6	46.00	3	46.03	45.65	3	9,592	0.03%
2019/03/12	16	46.90	0	0.00	46.65	16	9,668	0.17%
2019/03/07	0	0.00	10	46.85	46.70	-10	9,953	-0.10%
2019/03/06	0	0.00	1	48.45	47.75	-1	10,031	-0.01%
2019/03/05	1	49.40	3	48.25	47.75	-2	10,119	-0.02%
2019/03/04	0	0.00	2	48.60	48.90	-2	10,064	-0.02%
2019/02/27	2	48.25	3	48.42	47.90	-1	10,060	-0.01%
2019/02/26	24	48.38	10	48.04	47.70	14	9,914	0.14%
2019/02/25	1	45.75	2	45.78	46.10	-1	9,622	-0.01%
2019/02/22	7	45.65	5	45.50	45.60	2	9,614	0.02%
2019/02/21	7	46.31	21	46.11	45.50	-14	9,562	-0.15%
2019/02/20	41	45.10	47	45.61	46.00	-6	9,284	-0.06%
2019/02/19	1	44.40	0	0.00	44.80	1	9,157	0.01%
2019/02/18	4	44.50	10	44.63	44.65	-6	9,236	-0.06%
2019/02/15	14	43.83	55	43.80	44.00	-41	9,092	-0.45%
2019/02/14	45	42.75	1	42.95	42.95	44	8,790	0.50%
2019/02/13	7	42.40	0	0.00	42.90	7	8,705	0.08%
2019/02/12	0	0.00	20	41.70	41.70	-20	8,571	-0.23%
2019/01/28	2	40.00	0	0.00	40.30	2	8,391	0.02%
2019/01/25	3	40.10	0	0.00	40.00	3	8,403	0.04%
2019/01/24	8	40.95	8	41.05	39.95	0	8,410	0.00%
2019/01/22	5	40.45	0	0.00	39.85	5	8,344	0.06%
2019/01/21	12	40.27	17	40.39	40.40	-5	8,351	-0.06%
2019/01/18	2	40.08	0	0.00	39.80	2	8,403	0.02%
2019/01/17	18	40.24	5	40.60	39.85	13	8,447	0.15%
2019/01/16	2	39.90	52	39.91	39.70	-50	8,393	-0.60%
2019/01/15	0	0.00	66	39.57	39.80	-66	8,382	-0.79%
2019/01/14	40	39.09	6	38.92	38.90	34	8,399	0.40%
2019/01/11	21	40.14	0	0.00	39.50	21	8,398	0.25%
2019/01/10	0	0.00	5	40.00	40.15	-5	8,360	-0.06%
2019/01/09	59	40.06	105	40.05	39.80	-46	8,352	-0.55%	大賣/
2019/01/08	30	41.30	31	41.54	40.85	-1	8,174	-0.01%
2019/01/07	106	40.12	9	40.84	41.15	97	8,064	1.20%	大買/
2019/01/04	44	38.18	41	38.25	39.20	3	7,973	0.04%
2019/01/03	55	39.36	42	38.63	38.65	13	7,928	0.16%
2019/01/02	7	39.84	2	40.78	39.40	5	7,860	0.06%
2018/12/28	9	40.46	6	40.59	40.20	3	7,801	0.04%
2018/12/27	15	41.58	11	42.35	40.45	4	7,688	0.05%
2018/12/26	31	42.51	18	42.28	41.30	13	7,361	0.18%
2018/12/25	26	43.66	32	43.68	44.90	-6	6,817	-0.09%
2018/12/24	11	42.46	28	42.14	43.55	-17	6,266	-0.27%
2018/12/22	9	39.82	10	40.13	39.70	-1	5,869	-0.02%
2018/12/21	9	39.08	17	39.30	38.75	-8	5,801	-0.14%
2018/12/20	1	37.60	0	0.00	37.55	1	5,515	0.02%
2018/12/19	1	38.40	3	38.48	38.10	-2	5,469	-0.04%
2018/12/17	2	37.88	1	37.75	37.75	1	5,397	0.02%
2018/12/14	1	38.05	0	0.00	38.15	1	5,426	0.02%
2018/12/13	6	38.97	6	38.70	38.70	0	5,354	0.00%
2018/12/12	1	39.10	0	0.00	39.05	1	5,307	0.02%
2018/12/11	11	39.99	4	40.25	39.00	7	5,259	0.13%
2018/12/10	2	40.48	2	40.40	40.80	0	5,168	0.00%
2018/12/07	4	40.06	3	40.33	40.05	1	5,145	0.02%
2018/12/06	6	39.98	0	0.00	39.20	6	5,147	0.12%
2018/12/05	2	41.30	0	0.00	40.95	2	5,118	0.04%
2018/12/04	12	42.02	15	42.19	41.70	-3	5,152	-0.06%
2018/12/03	0	0.00	1	40.05	41.10	-1	5,077	-0.02%
2018/11/30	1	38.40	2	39.15	38.85	-1	4,964	-0.02%
2018/11/29	3	39.65	2	40.38	38.60	1	4,884	0.02%
2018/11/28	7	39.15	10	38.33	39.40	-3	4,733	-0.06%
2018/11/27	3	37.15	2	37.93	37.15	1	4,594	0.02%
2018/11/26	9	37.72	6	37.55	37.90	3	4,559	0.07%
2018/11/23	2	37.93	2	38.38	38.05	0	4,609	0.00%
2018/11/22	5	38.13	9	37.91	38.00	-4	4,684	-0.09%
2018/11/21	3	37.03	0	0.00	37.05	3	4,700	0.06%
2018/11/20	5	38.00	20	37.91	38.25	-15	4,633	-0.32%
2018/11/19	1	38.70	3	38.98	39.20	-2	4,569	-0.04%
2018/11/16	3	37.07	41	37.63	38.50	-38	4,576	-0.83%
2018/11/15	3	38.30	0	0.00	38.30	3	4,481	0.07%
2018/11/14	1	40.55	31	40.77	40.20	-30	4,495	-0.67%
2018/11/13	2	40.00	3	40.02	40.40	-1	4,610	-0.02%
2018/11/12	2	41.85	0	0.00	41.45	2	4,841	0.04%
2018/11/09	1	41.35	0	0.00	41.55	1	4,917	0.02%
2018/11/07	1	42.10	3	41.93	42.00	-2	5,234	-0.04%
2018/11/05	2	41.38	0	0.00	41.50	2	5,310	0.04%
2018/11/02	2	42.05	3	42.90	42.05	-1	5,347	-0.02%
2018/11/01	4	42.50	5	41.24	42.50	-1	5,348	-0.02%
2018/10/31	0	0.00	2	40.18	40.45	-2	5,354	-0.04%
2018/10/30	2	38.70	5	38.75	39.00	-3	5,361	-0.06%
2018/10/29	8	40.12	3	40.80	39.90	5	5,366	0.09%
2018/10/26	4	40.14	4	39.65	40.20	0	5,447	0.00%
2018/10/25	2	39.13	5	37.63	39.00	-3	5,461	-0.05%
2018/10/24	1	38.00	2	38.48	38.45	-1	5,452	-0.02%
2018/10/22	2	39.67	0	0.00	39.45	2	5,610	0.04%
2018/10/19	2	39.63	1	40.20	40.20	1	5,771	0.02%
2018/10/18	3	40.58	0	0.00	40.65	3	6,136	0.05%
2018/10/17	3	41.37	2	41.70	40.65	1	6,369	0.02%
2018/10/16	3	42.22	0	0.00	41.70	3	6,429	0.05%
2018/10/15	0	0.00	1	42.20	41.75	-1	6,534	-0.02%
2018/10/11	2	41.88	36	41.85	41.70	-34	6,817	-0.50%
2018/10/09	0	0.00	1	46.30	46.30	-1	6,766	-0.01%
2018/10/08	2	47.30	5	46.72	47.60	-3	6,735	-0.04%
2018/10/05	6	46.84	1	46.05	46.15	5	6,728	0.07%
2018/10/04	1	48.10	1	48.00	47.95	0	6,706	0.00%
2018/10/03	1	48.30	2	48.98	48.15	-1	6,761	-0.01%
2018/09/26	2	48.25	0	0.00	48.20	2	7,165	0.03%
2018/09/21	1	49.30	0	0.00	48.60	1	7,166	0.01%
2018/09/19	3	50.13	0	0.00	49.90	3	7,207	0.04%
2018/09/18	1	50.00	0	0.00	50.00	1	7,229	0.01%
2018/09/17	2	51.60	2	51.10	51.60	0	7,234	0.00%
2018/09/14	2	49.30	1	51.90	51.90	1	7,293	0.01%
2018/09/12	2	49.20	2	50.50	49.20	0	7,430	0.00%
2018/09/11	2	49.95	2	50.20	50.10	0	7,486	0.00%
2018/09/10	1	49.05	2	48.53	48.95	-1	7,595	-0.01%
2018/09/07	25	51.00	40	50.28	49.70	-15	7,645	-0.20%
2018/09/06	0	0.00	25	52.50	51.70	-25	7,630	-0.33%
2018/09/05	1	53.50	1	52.30	52.30	0	7,654	0.00%
2018/09/03	18	51.98	18	53.10	52.00	0	7,880	0.00%
2018/08/31	2	52.00	62	52.22	52.40	-60	7,971	-0.75%
2018/08/30	55	52.08	1	51.80	51.30	54	8,074	0.67%
2018/08/29	70	54.07	13	53.72	53.00	57	8,043	0.71%
2018/08/28	3	53.70	3	53.50	53.70	0	8,093	0.00%
2018/08/27	20	52.50	20	52.50	52.80	0	8,079	0.00%
2018/08/24	12	51.42	13	51.44	51.50	-1	8,111	-0.01%
2018/08/23	0	0.00	2	51.00	51.90	-2	8,243	-0.02%
2018/08/22	7	51.30	57	51.31	51.30	-50	8,319	-0.60%
2018/08/21	5	51.52	7	51.71	52.00	-2	8,311	-0.02%
2018/08/20	12	49.15	0	0.00	49.00	12	8,274	0.15%
2018/08/17	5	50.80	5	51.36	50.30	0	8,296	0.00%
2018/08/16	6	52.82	1	52.80	53.20	5	8,213	0.06%
2018/08/15	20	55.24	15	56.45	54.40	5	8,285	0.06%
2018/08/14	4	56.45	47	56.30	56.40	-43	8,167	-0.53%
2018/08/13	7	54.31	9	55.27	54.80	-2	8,390	-0.02%
2018/08/10	2	57.20	1	57.90	57.20	1	8,745	0.01%
2018/08/09	5	57.30	2	57.10	57.10	3	9,040	0.03%
2018/08/08	5	58.38	0	0.00	57.40	5	9,330	0.05%
2018/08/07	4	57.48	1	57.60	57.60	3	9,430	0.03%
2018/08/06	5	58.00	0	0.00	58.20	5	9,564	0.05%
2018/08/03	5	59.24	0	0.00	58.90	5	9,636	0.05%
2018/08/02	8	60.00	0	0.00	58.80	8	9,871	0.08%
2018/08/01	3	61.73	2	61.40	61.40	1	9,899	0.01%
2018/07/30	2	61.40	9	61.60	60.30	-7	9,961	-0.07%
2018/07/27	49	62.82	0	0.00	62.70	49	9,989	0.49%
2018/07/26	66	63.57	15	64.61	63.40	51	9,945	0.51%
2018/07/25	24	65.92	13	65.83	66.30	11	9,752	0.11%
2018/07/24	5	61.70	2	61.50	62.40	3	9,346	0.03%
2018/07/23	0	0.00	1	58.00	57.70	-1	9,108	-0.01%
2018/07/20	3	58.33	4	61.05	58.00	-1	9,078	-0.01%
2018/07/19	2	61.10	2	63.80	61.10	0	8,995	0.00%
2018/07/18	0	0.00	5	63.30	62.80	-5	8,980	-0.06%
2018/07/17	5	59.20	0	0.00	59.50	5	8,875	0.06%
2018/07/16	1	59.60	0	0.00	59.60	1	8,989	0.01%
2018/07/12	6	58.62	1	58.70	58.20	5	9,086	0.06%
2018/07/11	4	62.70	0	0.00	62.60	4	9,133	0.04%
2018/07/10	13	62.42	10	62.90	62.70	3	9,174	0.03%
2018/07/09	10	61.40	10	62.00	61.60	0	9,201	0.00%
2018/07/06	10	64.70	10	64.50	64.20	0	9,259	0.00%
2018/07/05	10	65.07	2	68.40	63.70	8	9,486	0.08%
2018/07/04	0	0.00	11	67.63	67.70	-11	9,449	-0.12%
2018/07/03	11	66.88	0	0.00	65.00	11	9,552	0.12%
2018/07/02	4	66.60	4	67.35	66.30	0	9,586	0.00%
2018/06/29	10	65.70	10	66.00	67.40	0	9,666	0.00%
2018/06/28	12	66.99	12	66.35	65.30	0	9,593	0.00%
2018/06/26	1	68.00	12	66.49	68.00	-11	9,593	-0.11%
2018/06/25	1	67.70	1	68.40	67.90	0	9,618	0.00%
2018/06/22	13	68.29	2	69.50	67.50	11	9,587	0.11%
2018/06/21	5	72.48	2	71.60	71.60	3	9,489	0.03%
2018/06/20	5	74.60	0	0.00	73.60	5	9,533	0.05%
2018/06/15	12	74.60	0	0.00	73.90	12	9,390	0.13%
2018/06/14	1	76.30	1	76.60	75.10	0	9,317	0.00%
2018/06/13	21	77.18	20	77.65	76.60	1	9,411	0.01%
2018/06/12	0	0.00	1	77.00	77.20	-1	9,510	-0.01%
2018/06/11	41	76.31	39	76.84	77.50	2	9,498	0.02%
2018/06/08	8	75.56	0	0.00	74.50	8	9,390	0.09%
2018/06/07	5	76.80	13	75.02	74.30	-8	9,394	-0.09%
2018/06/06	30	76.56	29	76.92	76.40	1	9,451	0.01%
2018/06/05	5	79.36	20	79.00	76.20	-15	9,464	-0.16%
2018/06/04	4	80.22	4	79.73	78.80	0	9,714	0.00%
2018/06/01	11	80.63	2	80.45	79.90	9	9,873	0.09%
2018/05/31	5	81.26	8	80.74	79.10	-3	9,878	-0.03%
2018/05/30	2	79.55	2	79.30	78.60	0	9,870	0.00%
2018/05/29	2	81.60	0	0.00	80.80	2	9,810	0.02%
2018/05/28	3	82.60	1	83.00	82.20	2	9,801	0.02%
2018/05/25	18	84.25	3	85.13	83.50	15	9,755	0.15%
2018/05/24	35	86.73	24	85.88	86.40	11	9,690	0.11%
2018/05/23	4	88.28	9	88.10	87.50	-5	9,635	-0.05%
2018/05/22	3	87.37	5	88.10	88.80	-2	9,591	-0.02%
2018/05/21	4	87.98	3	88.13	86.30	1	9,635	0.01%
2018/05/18	8	82.70	15	84.40	85.20	-7	9,483	-0.07%
2018/05/17	9	79.28	11	79.47	80.60	-2	9,237	-0.02%
2018/05/16	5	79.28	1	81.10	75.60	4	9,016	0.04%
2018/05/15	16	76.45	2	77.05	79.10	14	8,824	0.16%
2018/05/14	3	76.83	1	75.30	77.50	2	8,869	0.02%
2018/05/10	21	74.03	31	75.05	76.00	-10	8,738	-0.11%
2018/05/09	1	71.00	45	71.90	71.90	-44	8,561	-0.51%
2018/05/08	41	71.10	0	0.00	69.60	41	8,500	0.48%
2018/05/07	2	71.30	0	0.00	71.60	2	8,561	0.02%
2018/05/04	4	67.30	9	67.32	69.30	-5	8,656	-0.06%
2018/05/03	2	66.65	10	66.70	66.30	-8	8,631	-0.09%
2018/05/02	4	65.33	13	65.40	64.70	-9	8,727	-0.10%
2018/04/30	5	64.04	1	63.80	65.40	4	9,013	0.04%
2018/04/27	0	0.00	10	64.00	63.90	-10	9,098	-0.11%
2018/04/26	11	64.23	1	64.20	63.50	10	9,209	0.11%
2018/04/25	1	64.70	0	0.00	64.50	1	9,162	0.01%
2018/04/24	0	0.00	7	65.80	65.90	-7	9,217	-0.08%
2018/04/23	0	0.00	16	64.93	65.40	-16	9,242	-0.17%
2018/04/20	26	64.88	1	65.90	64.50	25	9,316	0.27%
2018/04/19	1	68.70	3	67.83	67.10	-2	9,236	-0.02%
2018/04/18	3	66.93	3	66.73	67.00	0	9,337	0.00%
2018/04/17	2	65.40	5	65.72	65.80	-3	9,534	-0.03%
2018/04/16	3	67.13	3	67.30	66.70	0	9,561	0.00%
2018/04/13	0	0.00	4	70.45	69.50	-4	9,646	-0.04%
2018/04/12	7	70.36	19	72.56	71.20	-12	9,783	-0.12%
2018/04/11	12	71.87	146	70.63	73.20	-134	9,756	-1.37%	大賣/鉅額交易
2018/04/10	17	67.94	6.2	70.48	67.80	10.8	9,676	0.11%
2018/04/09	120	70.48	2	70.20	70.00	118	9,651	1.22%	大買/鉅額交易
2018/04/02	11	68.97	2	69.50	67.70	9	9,481	0.09%
2018/03/30	4	67.63	1	68.80	66.10	3	9,371	0.03%
2018/03/29	0	0.00	1	67.70	67.90	-1	9,346	-0.01%
2018/03/27	1	68.30	10	68.25	67.60	-9	9,274	-0.10%
2018/03/26	1	67.80	0	0.00	67.30	1	9,309	0.01%
2018/03/23	2	66.75	5	66.80	66.60	-3	9,455	-0.03%
2018/03/22	5	65.80	66	66.99	66.00	-61	9,397	-0.65%
2018/03/21	2	67.10	0	0.00	66.70	2	9,471	0.02%
2018/03/20	1	67.20	5	67.06	67.20	-4	9,688	-0.04%
2018/03/19	12	67.38	8	68.40	66.90	4	9,804	0.04%
2018/03/16	5	67.72	2	69.10	69.10	3	9,671	0.03%
2018/03/15	2	67.75	4	67.48	67.70	-2	9,560	-0.02%
2018/03/14	0	0.00	1	66.30	66.30	-1	9,556	-0.01%
2018/03/13	66	66.13	1	66.20	66.30	65	9,590	0.68%
2018/03/12	8	66.81	7	65.73	66.60	1	9,519	0.01%
2018/03/09	1	69.60	0	0.00	69.40	1	9,414	0.01%
2018/03/08	17	74.04	21	73.34	72.40	-4	9,334	-0.04%
2018/03/07	38	72.40	34	72.78	72.70	4	8,991	0.04%
2018/03/05	11	70.47	11	70.56	69.90	0	8,961	0.00%
2018/03/02	1	69.00	1	68.40	68.10	0	8,984	0.00%
2018/03/01	1	69.40	2	70.05	70.80	-1	9,006	-0.01%
2018/02/27	4	71.53	2	71.10	70.30	2	8,924	0.02%
2018/02/26	5	73.10	1	72.90	72.60	4	8,835	0.05%
2018/02/23	1	75.50	1	74.00	72.10	0	8,758	0.00%
2018/02/22	0	0.00	6	73.10	72.50	-6	8,743	-0.07%
2018/02/21	7	72.50	10	73.73	74.10	-3	8,709	-0.03%
2018/02/12	11	68.08	16	67.74	67.40	-5	8,591	-0.06%
2018/02/09	12	67.28	7	66.83	66.30	5	8,509	0.06%
2018/02/07	3	67.73	0	0.00	66.00	3	8,327	0.04%
2018/02/06	9	64.50	17	64.49	64.70	-8	8,225	-0.10%
2018/02/05	17	69.66	16	70.26	69.00	1	8,162	0.01%
2018/02/02	9	73.10	10	73.27	74.40	-1	8,218	-0.01%
2018/02/01	8	72.96	10	73.64	71.70	-2	8,375	-0.02%
2018/01/31	12	73.49	11	73.55	72.70	1	8,392	0.01%
2018/01/30	3	73.57	3	73.00	74.20	0	8,342	0.00%
2018/01/29	12	74.20	14	73.65	75.00	-2	8,311	-0.02%
2018/01/26	12	70.91	6	70.53	70.40	6	8,146	0.07%
2018/01/25	21	71.96	29	72.08	72.80	-8	8,089	-0.10%
2018/01/24	8	71.50	19	71.38	70.30	-11	8,017	-0.14%
2018/01/23	2	67.55	1	69.00	67.00	1	7,896	0.01%
2018/01/22	7	66.84	8	66.78	67.30	-1	7,883	-0.01%
2018/01/19	1	65.40	1	65.40	65.00	0	7,927	0.00%
2018/01/18	1	65.20	4	65.40	64.20	-3	7,966	-0.04%
2018/01/17	6	64.32	9	64.68	65.20	-3	8,030	-0.04%
2018/01/16	20	64.95	6	65.30	63.00	14	8,226	0.17%
2018/01/15	7	63.41	7	64.24	63.30	0	8,247	0.00%
2018/01/12	12	66.13	1	65.70	65.60	11	8,190	0.13%
2018/01/11	15	65.10	26.2	66.29	68.00	-11.2	8,023	-0.14%
2018/01/10	6	62.00	8	62.59	61.90	-2	7,768	-0.03%
2018/01/09	13	62.48	3	62.53	61.50	10	7,634	0.13%
2018/01/08	7	60.66	11	60.95	61.00	-4	7,466	-0.05%
2018/01/05	10	58.40	10	58.40	58.20	0	7,233	0.00%
2018/01/04	5	57.64	7	57.61	59.20	-2	7,106	-0.03%
2018/01/03	3	54.80	1	54.80	55.30	2	6,888	0.03%
2018/01/02	2	52.80	0	0.00	52.80	2	6,782	0.03%