技嘉 (2376)-統一-松江券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
311.0
漲跌
▼9.0
漲幅
-2.81%
成交量
16,897張
產業
上市電腦週邊類股
1777人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/05/15	15.2	311.82	8	315.44	311.00	7.2	18,425	0.04%
2024/05/14	8	314.94	11	317.41	320.00	-3	18,814	-0.02%
2024/05/13	2	313.25	6	314.32	313.00	-4	19,032	-0.02%
2024/05/10	11	304.14	5.1	305.19	307.00	5.9	19,496	0.03%
2024/05/09	15	310.90	14	311.54	310.00	1	19,704	0.01%
2024/05/08	13.6	313.05	15.1	314.74	311.50	-1.5	19,933	-0.01%
2024/05/07	18	294.87	27	300.35	312.00	-9	20,004	-0.05%
2024/05/06	10	291.55	18	292.58	292.00	-8	19,941	-0.04%
2024/05/03	5	287.21	5.1	290.82	286.00	-0.1	20,066	0.00%
2024/05/02	18.1	289.37	8	288.38	288.50	10.1	20,359	0.05%
2024/04/30	3	300.00	13	299.77	299.00	-10	20,433	-0.05%
2024/04/29	7.1	300.07	16	300.94	301.00	-8.9	20,774	-0.04%
2024/04/26	10	295.95	10	297.90	295.50	0	21,500	0.00%
2024/04/25	4	292.38	3	292.50	290.50	1	21,841	0.00%
2024/04/24	11	299.27	22	293.00	299.50	-11	21,890	-0.05%
2024/04/23	9	282.00	8	285.31	281.00	1	21,915	0.00%
2024/04/22	11	285.55	5	282.80	282.50	6	21,890	0.03%
2024/04/19	24	294.06	4	296.50	292.50	20	21,857	0.09%
2024/04/18	1	304.50	5	304.20	302.00	-4	21,884	-0.02%
2024/04/17	6	301.83	5	306.50	308.00	1	22,149	0.00%
2024/04/16	9	301.83	16	302.34	302.00	-7	22,111	-0.03%
2024/04/15	26.1	304.77	10	303.60	302.00	16.1	22,218	0.07%
2024/04/12	9.1	320.36	28	323.18	318.00	-18.9	22,071	-0.09%
2024/04/11	5	318.30	5	320.90	320.50	0	22,015	0.00%
2024/04/10	33	327.30	8.4	333.90	320.00	24.6	21,964	0.11%
2024/04/09	7.1	333.83	7	338.71	335.00	0.1	21,664	0.00%
2024/04/08	15	326.77	40	331.45	340.00	-25	21,721	-0.12%
2024/04/03	4.1	312.39	0	0.00	317.50	4.1	21,494	0.02%
2024/04/02	11.1	314.09	2.1	317.68	317.00	9	21,370	0.04%
2024/04/01	6	319.50	5	318.00	318.50	1	21,222	0.00%
2024/03/29	19	318.42	13	320.34	316.00	6	21,146	0.03%
2024/03/28	1.1	308.74	5.1	310.19	313.00	-4	20,885	-0.02%
2024/03/27	0.1	306.20	0	305.50	310.00	0.1	20,888	0.00%
2024/03/26	3	306.00	4	306.13	304.50	-1	20,952	0.00%
2024/03/25	8	306.06	9.1	307.73	306.00	-1.1	20,978	-0.01%
2024/03/22	14.1	301.64	8	301.88	303.00	6.1	21,011	0.03%
2024/03/21	6.1	290.86	1.1	293.95	291.00	5	20,568	0.02%
2024/03/20	9.3	301.09	12	299.29	295.00	-2.7	20,540	-0.01%
2024/03/19	2	309.99	1	306.50	305.00	1	20,591	0.00%
2024/03/18	7	310.00	18	308.94	310.50	-11	20,605	-0.05%
2024/03/15	12	311.50	3	311.33	313.00	9	20,670	0.04%
2024/03/14	8.1	319.09	1	325.50	317.50	7.1	20,584	0.03%
2024/03/13	10.5	333.88	7.2	333.44	328.00	3.3	20,968	0.02%
2024/03/12	18.3	360.54	15	356.17	355.00	3.3	20,947	0.02%
2024/03/11	25	366.94	10.3	367.12	360.00	14.7	21,071	0.07%
2024/03/08	5	360.50	14	368.64	358.00	-9	20,879	-0.04%
2024/03/07	1.2	361.25	3	362.50	359.00	-1.8	20,680	-0.01%
2024/03/06	3	364.50	9	361.44	362.50	-6	20,673	-0.03%
2024/03/05	19.2	362.60	19	362.55	361.50	0.2	20,875	0.00%
2024/03/04	12.1	360.69	30	367.05	354.50	-17.9	20,978	-0.09%
2024/03/01	7.1	356.94	18.1	357.28	361.00	-10.9	20,553	-0.05%
2024/02/29	1	336.00	14	340.46	345.00	-13	20,268	-0.06%
2024/02/27	49.1	331.22	36.1	333.08	334.00	13	20,072	0.06%
2024/02/26	18.1	334.67	9	334.46	335.00	9.1	20,034	0.05%
2024/02/23	24	350.01	4.1	356.94	342.50	20	20,105	0.10%
2024/02/22	22.1	357.87	8.1	358.07	347.00	14	20,284	0.07%
2024/02/21	8.2	348.11	23.1	347.96	347.50	-14.8	19,874	-0.07%
2024/02/20	46	356.35	15.1	354.18	357.00	30.9	19,790	0.16%
2024/02/19	13.4	367.49	14	368.50	366.50	-0.6	19,592	0.00%
2024/02/16	27.3	378.35	17.1	382.19	381.00	10.3	19,637	0.05%
2024/02/15	1	370.50	3.1	366.78	370.50	-2.1	19,260	-0.01%
2024/02/05	15	336.50	16	339.16	337.00	-1	18,948	-0.01%
2024/02/02	4	334.25	11	335.27	333.00	-7	18,947	-0.04%
2024/02/01	3	305.83	5	307.80	313.50	-2	18,987	-0.01%
2024/01/31	3.1	302.55	11	308.64	309.00	-7.9	19,098	-0.04%
2024/01/30	4	306.13	10	306.00	305.00	-6	19,085	-0.03%
2024/01/29	2	290.50	28	291.86	295.00	-26	19,111	-0.14%
2024/01/26	16	285.16	1.2	286.76	284.00	14.9	19,311	0.08%
2024/01/25	17	295.47	15	291.53	292.00	2	19,532	0.01%
2024/01/24	11	290.59	9	293.50	293.50	2	19,400	0.01%
2024/01/23	13	292.19	11	291.32	291.00	2	19,559	0.01%
2024/01/22	3.1	288.01	16.1	290.75	297.50	-13	19,345	-0.07%
2024/01/19	2	265.50	11	268.09	270.50	-9	18,793	-0.05%
2024/01/17	0	0.00	2	265.50	257.00	-2	18,829	-0.01%
2024/01/16	1	262.00	5	262.50	261.50	-4	18,890	-0.02%
2024/01/15	20	263.28	16.1	260.90	260.50	3.9	19,056	0.02%
2024/01/12	0.2	264.00	4.2	262.17	262.00	-4.1	19,319	-0.02%
2024/01/11	6	255.92	14.3	257.97	263.00	-8.3	19,423	-0.04%
2024/01/10	0.3	249.18	0	248.00	247.50	0.3	19,718	0.00%
2024/01/09	0	0.00	5.2	252.78	252.00	-5.2	19,960	-0.03%
2024/01/08	6	243.91	26.3	243.45	241.50	-20.3	19,988	-0.10%
2024/01/05	7	245.92	0.1	247.75	243.00	6.9	20,430	0.03%
2024/01/04	7	248.07	1.1	249.92	247.00	5.9	20,781	0.03%
2024/01/03	5.1	248.02	5.1	248.55	247.50	-0.1	21,367	0.00%
2024/01/02	23.3	252.55	13	255.31	255.00	10.3	21,383	0.05%
2023/12/29	5.1	266.49	5	268.01	266.00	0.1	21,203	0.00%
2023/12/28	3	264.67	5.1	265.60	265.50	-2.1	21,225	-0.01%
2023/12/27	5	262.99	2	264.49	264.00	3	21,380	0.01%
2023/12/26	5.1	262.11	0	263.50	264.00	5.1	21,804	0.02%
2023/12/25	3	263.00	6.1	263.25	263.50	-3.1	22,253	-0.01%
2023/12/22	15.2	262.49	17.2	259.67	259.00	-2	22,547	-0.01%
2023/12/21	12.1	261.89	13.1	259.82	262.00	-1	22,777	0.00%
2023/12/20	16.1	262.76	19.7	262.27	261.50	-3.6	23,024	-0.02%
2023/12/19	13.1	255.89	15	259.07	260.00	-2	23,341	-0.01%
2023/12/18	10	257.00	5.1	256.22	255.50	4.9	23,623	0.02%
2023/12/15	8.1	257.17	4	256.26	254.00	4.1	24,052	0.02%
2023/12/14	12	259.12	12.1	257.83	257.50	-0.1	24,102	0.00%
2023/12/13	26	253.86	26	250.54	250.00	0	24,239	0.00%
2023/12/12	21.3	253.21	23	251.05	250.50	-1.7	24,357	-0.01%
2023/12/11	37.1	256.05	31.1	253.03	251.50	6.1	24,544	0.02%
2023/12/08	17.5	265.50	32.1	266.57	258.50	-14.6	24,567	-0.06%
2023/12/07	11	255.32	26.1	254.33	259.50	-15.1	24,442	-0.06%
2023/12/06	8	238.94	24.1	242.92	243.50	-16.1	24,601	-0.07%
2023/12/05	48.1	230.83	22	228.50	228.50	26.1	24,768	0.11%
2023/12/04	28.1	240.07	22	236.84	236.00	6.1	25,017	0.02%
2023/12/01	3.1	246.16	5	246.40	246.00	-2	25,087	-0.01%
2023/11/30	1	246.00	23	248.59	250.00	-22	25,309	-0.09%
2023/11/29	12.1	243.25	25	244.18	243.50	-12.9	25,290	-0.05%
2023/11/28	12	233.71	24.1	234.75	235.00	-12.1	25,443	-0.05%
2023/11/27	8.1	231.19	2	233.75	230.00	6.1	26,463	0.02%
2023/11/24	0	0.00	1	233.50	232.00	-1	26,978	0.00%
2023/11/22	25	235.48	7	237.00	233.50	18	27,809	0.06%
2023/11/21	25	240.96	25.1	243.39	244.00	-0.1	27,996	0.00%
2023/11/20	6	230.17	5.1	232.81	233.00	0.9	28,514	0.00%
2023/11/17	1.1	230.07	2	230.53	230.50	-0.9	28,784	0.00%
2023/11/16	2.1	235.85	3.1	232.53	233.00	-1.1	29,414	0.00%
2023/11/15	5.1	228.96	3.1	236.83	228.50	2.1	29,340	0.01%
2023/11/14	8	227.81	8.1	229.62	229.50	-0.1	29,350	0.00%
2023/11/13	3	229.15	0	0.00	225.50	3	29,605	0.01%
2023/11/10	3.2	225.00	1	229.50	230.50	2.2	29,695	0.01%
2023/11/09	14	229.61	18.1	231.20	231.00	-4.1	29,822	-0.01%
2023/11/08	3	225.17	11.1	227.13	224.50	-8.1	29,683	-0.03%
2023/11/07	19	217.16	15.1	220.29	220.50	3.9	29,783	0.01%
2023/11/06	40.1	219.47	41.1	218.83	220.00	-1	30,121	0.00%
2023/11/03	7.1	221.61	4.1	226.76	220.50	3	30,274	0.01%
2023/11/02	13.2	229.63	12.1	227.57	226.50	1	30,540	0.00%
2023/11/01	0	216.50	7.1	216.51	221.00	-7	30,490	-0.02%
2023/10/31	49.1	224.32	28	220.32	217.50	21.1	30,708	0.07%
2023/10/30	22.1	235.08	22	233.30	232.50	0.1	30,679	0.00%
2023/10/27	3	236.31	9.1	235.67	235.50	-6	30,856	-0.02%
2023/10/26	25.1	232.78	9	234.44	232.00	16.1	31,051	0.05%
2023/10/25	9.1	245.06	4	246.50	245.50	5.1	31,115	0.02%
2023/10/24	15.1	241.63	18.2	244.74	247.00	-3.1	31,257	-0.01%
2023/10/23	31	242.68	25.1	241.55	239.00	6	31,608	0.02%
2023/10/20	21.1	238.56	16.1	242.86	241.50	5	32,203	0.02%
2023/10/19	45	244.20	32.1	243.44	243.00	12.9	32,573	0.04%
2023/10/18	22.1	251.36	29	249.94	246.00	-6.9	33,002	-0.02%
2023/10/17	14.1	265.50	6.1	265.87	261.50	8	32,569	0.02%
2023/10/16	14.1	266.97	20.1	266.98	265.50	-6	32,685	-0.02%
2023/10/13	16.2	272.63	0	273.00	271.00	16.2	33,080	0.05%
2023/10/12	11	282.00	23.1	285.49	284.50	-12.1	32,909	-0.04%
2023/10/11	41.2	283.26	11	294.05	274.00	30.2	33,130	0.09%
2023/10/06	3.4	289.09	4.1	287.83	289.50	-0.7	33,267	0.00%
2023/10/05	4.1	287.98	9.2	287.90	288.00	-5.1	33,634	-0.02%
2023/10/04	12.3	284.43	9.1	287.54	287.50	3.2	33,823	0.01%
2023/10/03	19.1	290.55	22	290.30	290.00	-2.9	34,036	-0.01%
2023/10/02	28	290.23	39	294.91	290.00	-11	34,069	-0.03%
2023/09/28	15	287.70	4	289.38	281.50	11	33,874	0.03%
2023/09/27	17	277.53	26	281.69	284.50	-9	33,745	-0.03%
2023/09/26	14	279.46	15.1	278.83	275.50	-1.1	33,843	0.00%
2023/09/25	59	273.69	53	274.27	274.50	6	33,822	0.02%
2023/09/22	21	271.76	24.1	274.80	279.00	-3.1	33,668	-0.01%
2023/09/21	16.1	261.69	22	262.74	268.50	-5.9	33,359	-0.02%
2023/09/20	138	267.69	150	258.60	263.50	-12	33,008	-0.04%	大買/大賣/
2023/09/19	38	257.21	60	256.73	253.50	-22	32,760	-0.07%
2023/09/18	53	259.46	22	255.55	260.00	31	32,765	0.09%
2023/09/15	10	272.40	1	273.00	271.50	9	32,493	0.03%
2023/09/14	6.1	276.11	3	278.33	278.00	3.1	32,446	0.01%
2023/09/13	19	268.16	30	269.60	267.50	-11	32,186	-0.03%
2023/09/12	41	274.61	39	273.05	270.50	2	32,289	0.01%
2023/09/11	21.1	284.41	4	304.50	279.50	17.1	32,135	0.05%
2023/09/08	78	315.04	72	315.83	307.50	6	31,678	0.02%
2023/09/07	9	309.17	7.2	310.26	314.50	1.8	31,645	0.01%
2023/09/06	8.2	308.96	0	0.00	306.50	8.2	31,971	0.03%
2023/09/05	2	311.75	39	307.58	311.00	-37	32,151	-0.12%
2023/09/04	35	318.80	17	316.59	316.00	18	31,990	0.06%
2023/09/01	41	333.76	23.5	336.70	323.00	17.5	32,027	0.05%
2023/08/31	34.6	345.67	37	346.23	341.00	-2.4	31,778	-0.01%
2023/08/30	40.8	364.22	24.5	364.98	354.00	16.3	31,011	0.05%
2023/08/29	18.2	352.69	22	353.64	354.00	-3.8	31,023	-0.01%
2023/08/28	16	344.19	14	344.00	345.00	2	30,750	0.01%
2023/08/25	39	344.31	43	341.44	342.50	-4	30,385	-0.01%
2023/08/24	52	352.11	62.1	353.39	354.00	-10.1	30,075	-0.03%
2023/08/23	15.5	331.03	9.2	333.32	334.50	6.3	29,494	0.02%
2023/08/22	45.2	333.29	59.2	330.82	335.50	-14	30,070	-0.05%
2023/08/21	14	312.25	9	310.50	310.50	5	29,770	0.02%
2023/08/18	43	313.13	34	307.47	312.00	9	29,911	0.03%
2023/08/17	9	329.22	5.2	333.14	331.00	3.8	29,649	0.01%
2023/08/16	11	326.32	22.3	324.13	334.50	-11.3	29,316	-0.04%
2023/08/15	17	315.53	27	316.31	316.00	-10	29,189	-0.03%
2023/08/14	39	291.63	27	288.17	296.00	12	29,144	0.04%
2023/08/11	17.1	302.09	12	302.04	300.50	5.1	29,103	0.02%
2023/08/10	12.3	300.30	4	301.63	296.00	8.3	28,971	0.03%
2023/08/09	21	338.79	27.2	341.07	328.50	-6.2	28,392	-0.02%
2023/08/08	25	341.69	19	337.53	333.50	6	27,833	0.02%
2023/08/07	11	324.23	15.1	327.67	336.50	-4.1	27,317	-0.02%
2023/08/04	8.1	307.33	0	0.00	306.00	8.1	27,098	0.03%
2023/08/02	2.1	307.00	3	312.83	297.00	-0.9	26,783	0.00%
2023/08/01	2.2	319.05	7.1	321.49	319.00	-4.9	26,423	-0.02%
2023/07/31	33.3	333.61	23.1	331.79	314.00	10.2	26,171	0.04%
2023/07/28	52	339.69	51	336.52	347.50	1	25,871	0.00%
2023/07/27	56	340.43	57	341.68	332.00	-1	25,518	0.00%
2023/07/26	37.1	340.42	40	341.46	333.00	-3	25,212	-0.01%
2023/07/25	62.2	368.84	62	368.05	352.50	0.2	24,586	0.00%
2023/07/24	53	330.87	65	333.42	354.50	-12	23,766	-0.05%
2023/07/21	15.3	310.10	9	305.39	322.50	6.3	23,010	0.03%
2023/07/20	12.5	301.88	14	302.93	305.00	-1.5	22,300	-0.01%
2023/07/19	60	311.60	62	313.32	298.50	-2	22,068	-0.01%
2023/07/18	106	305.18	105	302.53	312.50	1	21,625	0.00%	大買/大賣/
2023/07/17	82	297.47	76	298.71	293.50	6	20,944	0.03%
2023/07/14	37.1	294.52	36	295.96	296.00	1.1	20,668	0.01%
2023/07/13	22.1	317.78	18.1	314.17	295.50	4.1	20,034	0.02%
2023/07/12	34	292.99	39.1	294.60	304.00	-5.1	19,203	-0.03%
2023/07/11	38.1	277.96	42	278.38	276.50	-3.9	18,647	-0.02%
2023/07/10	91.5	271.29	94	268.88	273.50	-2.5	18,304	-0.01%
2023/07/07	35	262.79	31	264.48	261.00	4	17,909	0.02%
2023/07/06	75	266.35	68	266.60	264.00	7	17,667	0.04%
2023/07/05	69	263.22	67.1	264.16	265.00	2	17,349	0.01%
2023/07/04	37	252.92	37	257.31	272.50	0	16,996	0.00%
2023/07/03	20	251.88	17	251.32	248.00	3	16,641	0.02%
2023/06/30	65	237.45	66	233.45	243.50	-1	16,329	-0.01%
2023/06/29	2	230.00	3	233.33	233.00	-1	16,120	-0.01%
2023/06/28	9	233.89	20	235.03	227.00	-11	15,875	-0.07%
2023/06/27	40	238.41	31	240.32	233.00	9	15,635	0.06%
2023/06/26	50	248.79	52	244.94	243.50	-2	15,298	-0.01%
2023/06/21	0	0.00	1	260.00	260.00	-1	15,061	-0.01%
2023/06/20	67	252.84	66	253.95	256.00	1	14,909	0.01%
2023/06/19	8	249.94	7.1	251.31	252.50	1	14,742	0.01%
2023/06/16	52	247.76	56	249.56	254.50	-4	14,558	-0.03%
2023/06/15	1.4	249.71	6.4	248.11	246.00	-5	14,123	-0.04%
2023/06/14	13.1	240.63	10	241.80	242.50	3.1	13,790	0.02%
2023/06/13	24.5	244.00	25	243.85	245.00	-0.5	13,545	0.00%
2023/06/12	35	249.01	35	246.77	243.00	0	13,144	0.00%
2023/06/09	10	236.25	4	239.00	240.50	6	12,421	0.05%
2023/06/08	6	220.08	4	218.75	219.00	2	11,937	0.02%
2023/06/07	80	221.48	89	211.93	224.50	-9	11,744	-0.08%
2023/06/06	50	210.09	39	210.71	209.00	11	11,416	0.10%
2023/06/05	16	203.22	18	205.22	211.50	-2	11,220	-0.02%
2023/06/02	11	197.64	12	198.42	203.00	-1	10,857	-0.01%
2023/06/01	1	190.00	28	184.02	190.50	-27	10,204	-0.26%
2023/05/31	32	186.45	7	184.86	186.50	25	9,895	0.25%
2023/05/30	13	184.46	9	187.17	184.50	4	9,695	0.04%
2023/05/29	36	186.26	34.1	187.54	186.00	2	9,462	0.02%
2023/05/26	7.1	188.97	8	187.94	185.00	-1	9,012	-0.01%
2023/05/25	1	179.00	3	181.17	180.00	-2	8,182	-0.02%
2023/05/24	1	164.50	3	164.67	165.00	-2	7,686	-0.03%
2023/05/23	3	162.00	1	159.50	160.00	2	7,391	0.03%
2023/05/22	0	0.00	1	160.00	161.50	-1	7,261	-0.01%
2023/05/19	2	162.50	5	159.10	164.00	-3	7,143	-0.04%
2023/05/18	5	154.70	6	156.08	159.50	-1	6,904	-0.01%
2023/05/17	11	147.95	5	148.70	149.50	6	6,508	0.09%
2023/05/16	24	143.38	72	143.87	144.50	-48	6,089	-0.79%
2023/05/15	2	137.50	2	135.50	135.50	0	5,715	0.00%
2023/05/12	28	138.77	3	138.67	139.00	25	5,663	0.44%
2023/05/11	24	140.77	21	139.52	141.00	3	5,621	0.05%
2023/05/09	35	138.24	15	138.67	139.00	20	5,615	0.36%
2023/05/08	2	136.00	0	0.00	135.00	2	5,574	0.04%
2023/05/05	2	136.50	35	136.50	137.00	-33	5,671	-0.58%
2023/05/04	0	0.00	10	135.50	136.00	-10	5,687	-0.18%
2023/04/25	47	132.98	6	130.00	129.00	41	5,983	0.69%
2023/04/21	2	132.75	0	0.00	132.00	2	6,020	0.03%
2023/04/14	0	0.00	4	133.00	134.50	-4	6,224	-0.06%
2023/04/13	2	132.00	0	0.00	132.00	2	6,302	0.03%
2023/04/12	0	0.00	1	135.50	136.50	-1	6,266	-0.02%
2023/04/10	0	0.00	1	136.00	136.50	-1	6,250	-0.02%
2023/04/07	4	134.50	3	134.50	134.00	1	6,227	0.02%
2023/04/06	0	0.00	4	136.50	138.00	-4	6,239	-0.06%
2023/03/31	6	132.42	0	0.00	133.50	6	6,146	0.10%
2023/03/30	1	133.00	0	0.00	133.00	1	6,240	0.02%
2023/03/29	40	129.84	87	128.89	130.00	-47	6,253	-0.75%
2023/03/28	168	127.99	168	127.32	128.00	0	6,421	0.00%	大買/大賣/
2023/03/27	59	127.60	12	128.50	128.00	47	6,570	0.72%
2023/03/24	164	128.70	199	127.73	129.00	-35	6,994	-0.50%	大買/大賣/
2023/03/23	100	124.13	70	124.37	126.00	30	7,530	0.40%
2023/03/22	191	123.27	192	122.37	123.50	-1	7,667	-0.01%	大買/大賣/
2023/03/21	14	119.79	14	119.71	120.00	0	7,596	0.00%
2023/03/20	72	119.04	72	119.60	120.00	0	7,621	0.00%
2023/03/17	28	119.46	31	119.73	118.50	-3	7,610	-0.04%
2023/03/16	117	120.00	118	120.38	119.50	-1	7,638	-0.01%	大買/大賣/
2023/03/15	134	119.07	134	119.40	119.00	0	7,704	0.00%	大買/大賣/
2023/03/14	37	117.00	37	117.57	117.50	0	7,723	0.00%
2023/03/13	19	117.84	18	118.33	118.50	1	7,758	0.01%
2023/03/10	122	119.63	123	118.83	120.00	-1	7,731	-0.01%	大買/大賣/
2023/03/09	93	119.13	94	119.60	119.00	-1	7,803	-0.01%
2023/03/08	16	117.97	14	119.00	117.00	2	7,802	0.03%
2023/03/07	103	119.04	103	118.98	119.50	0	7,775	0.00%	大買/大賣/
2023/03/06	34	118.62	34	119.21	118.50	0	7,823	0.00%
2023/03/03	24	119.50	24	120.08	119.00	0	8,044	0.00%
2023/03/02	21	119.00	21	119.76	120.00	0	8,078	0.00%
2023/03/01	13	117.81	15	118.53	120.50	-2	8,133	-0.02%
2023/02/24	4	120.00	3	118.50	119.00	1	8,196	0.01%
2023/02/23	2	120.75	7	120.86	120.50	-5	8,349	-0.06%
2023/02/22	98	116.89	98	116.03	117.50	0	8,626	0.00%
2023/02/21	96	116.33	97	116.26	116.50	-1	8,830	-0.01%
2023/02/20	20	117.43	18	118.00	116.50	2	9,029	0.02%
2023/02/17	66	119.00	66	119.59	117.50	0	9,090	0.00%
2023/02/16	69	120.49	71	120.64	121.00	-2	9,203	-0.02%
2023/02/15	81	118.94	81	119.47	119.00	0	9,259	0.00%
2023/02/14	114	119.00	116	118.40	119.00	-2	9,307	-0.02%	大買/大賣/
2023/02/13	114	117.37	116	117.05	117.50	-2	9,392	-0.02%	大買/大賣/
2023/02/10	43	116.52	43	117.27	117.00	0	9,518	0.00%
2023/02/09	82	119.32	74	119.91	117.00	8	9,760	0.08%
2023/02/08	89	120.87	110.1	121.15	120.00	-21.1	9,879	-0.21%	大賣/
2023/02/07	108	119.45	111	117.40	119.50	-3	9,880	-0.03%	大買/大賣/
2023/02/06	113	115.15	113	114.55	116.00	0	9,766	0.00%	大買/大賣/
2023/02/03	28.1	115.28	22	115.91	114.50	6.1	9,695	0.06%
2023/02/02	86	117.08	86	117.54	118.00	0	9,613	0.00%
2023/02/01	35	116.81	39	117.40	117.00	-4	9,610	-0.04%
2023/01/31	111	119.81	108	120.44	115.50	3	9,642	0.03%	大買/大賣/
2023/01/30	14	116.07	22	117.45	119.50	-8	9,570	-0.08%
2023/01/17	90	114.00	90	113.97	114.00	0	9,451	0.00%
2023/01/16	24	113.83	21	114.48	113.50	3	9,558	0.03%
2023/01/13	30	113.90	30	114.37	114.00	0	9,583	0.00%
2023/01/12	20	113.65	18	114.33	114.00	2	9,710	0.02%
2023/01/11	30	113.57	30	113.97	114.50	0	10,011	0.00%
2023/01/10	44	113.45	45	113.86	114.50	-1	10,444	-0.01%
2023/01/09	23	113.00	24	113.81	113.50	-1	10,464	-0.01%
2023/01/06	30	111.05	28	111.50	112.00	2	10,450	0.02%
2023/01/05	78	112.71	81	113.23	110.50	-3	10,448	-0.03%
2023/01/04	24	109.65	26	110.23	112.00	-2	10,370	-0.02%
2023/01/03	13	109.54	17	108.53	111.00	-4	10,354	-0.04%
2022/12/30	4	107.63	6	107.67	106.50	-2	10,334	-0.02%
2022/12/29	4	104.00	7	106.00	107.50	-3	10,358	-0.03%
2022/12/28	0	0.00	1	104.50	105.50	-1	10,389	-0.01%
2022/12/27	61	105.70	59	106.38	106.00	2	10,486	0.02%
2022/12/26	19	106.45	16	107.63	105.00	3	10,496	0.03%
2022/12/23	82	103.06	82	103.65	106.50	0	10,489	0.00%
2022/12/22	129	104.27	140	104.00	105.00	-11	10,577	-0.10%	大買/大賣/
2022/12/21	21	100.93	19	101.50	101.00	2	10,486	0.02%
2022/12/20	25	103.04	23	104.07	100.00	2	10,440	0.02%
2022/12/19	9	103.83	4	104.38	103.00	5	10,318	0.05%
2022/12/16	14	108.14	8	108.44	107.00	6	10,187	0.06%
2022/12/15	8	115.06	5	115.20	114.00	3	9,893	0.03%
2022/12/14	125	106.80	130	104.63	107.00	-5	9,425	-0.05%	大買/大賣/
2022/12/13	115	102.66	121	103.19	102.50	-6	9,380	-0.06%	大買/大賣/
2022/12/12	20	101.50	20	102.00	102.50	0	9,527	0.00%
2022/12/09	33	102.41	33	103.08	102.50	0	9,695	0.00%
2022/12/08	70	102.68	69	103.17	102.50	1	9,983	0.01%
2022/12/07	12	100.87	5	102.00	101.00	7	10,046	0.07%
2022/12/06	6	104.50	1	103.50	103.50	5	10,246	0.05%
2022/12/01	107	111.92	108	111.78	112.50	-1	10,376	-0.01%	大買/大賣/
2022/11/29	0	0.00	1	108.00	108.00	-1	10,182	-0.01%
2022/11/28	6	108.50	9.2	108.34	108.50	-3.2	10,151	-0.03%
2022/11/25	16.2	108.75	17	110.21	107.50	-0.8	10,102	-0.01%
2022/11/24	5	105.70	3	106.50	107.00	2	9,830	0.02%
2022/11/23	4	106.38	0	0.00	105.50	4	9,809	0.04%
2022/11/22	3	106.83	9.2	106.94	107.00	-6.2	9,772	-0.06%
2022/11/21	12	108.54	9.3	108.59	108.00	2.7	9,725	0.03%
2022/11/18	4	109.63	78	108.93	113.00	-74	9,512	-0.78%
2022/11/17	74	106.38	9	103.94	107.00	65	9,089	0.72%
2022/11/16	11.5	103.68	6	103.50	104.00	5.5	8,886	0.06%
2022/11/15	5	99.10	1	99.50	99.00	4	8,682	0.05%
2022/11/14	1	98.80	10	99.40	100.50	-9	8,649	-0.10%
2022/11/11	1	105.50	1	103.50	101.00	0	8,571	0.00%
2022/11/10	0	0.00	1	102.00	100.50	-1	8,519	-0.01%
2022/11/09	118	102.50	126	100.85	102.50	-8	8,495	-0.09%	大買/大賣/
2022/11/08	5	100.30	0	0.00	101.00	5	8,550	0.06%
2022/11/07	4	102.13	8	101.00	102.00	-4	8,528	-0.05%
2022/11/04	0	0.00	1	96.20	96.80	-1	8,287	-0.01%
2022/11/02	0	0.00	6	92.07	92.50	-6	7,989	-0.08%
2022/11/01	0	0.00	10	92.00	91.50	-10	7,996	-0.13%
2022/10/31	1	92.10	1	92.40	92.50	0	8,003	0.00%
2022/10/28	19	92.96	9	93.39	92.50	10	8,131	0.12%
2022/10/27	6	92.93	11	92.95	93.00	-5	8,161	-0.06%
2022/10/26	8	91.59	8	92.28	91.30	0	8,133	0.00%
2022/10/25	2	90.10	0	0.00	90.20	2	8,121	0.02%
2022/10/24	3	91.53	4	91.68	90.00	-1	8,135	-0.01%
2022/10/21	1	90.00	1	89.90	90.30	0	8,075	0.00%
2022/10/20	3	90.57	3	89.53	90.00	0	8,092	0.00%
2022/10/19	42	91.37	29	90.81	91.60	13	8,056	0.16%
2022/10/18	14	89.34	13	88.50	89.30	1	7,844	0.01%
2022/10/17	1	80.10	1	80.90	83.10	0	7,549	0.00%
2022/10/11	0	0.00	1	83.50	82.90	-1	7,973	-0.01%
2022/10/07	2	85.10	0	0.00	84.80	2	7,914	0.03%
2022/10/04	1	90.50	1	90.30	90.70	0	7,749	0.00%
2022/09/29	8	90.70	8	90.40	88.90	0	7,691	0.00%
2022/09/27	1	87.50	1	88.50	89.00	0	7,667	0.00%
2022/09/22	4	92.80	4	92.15	93.00	0	7,956	0.00%
2022/09/21	3	90.37	3	90.40	90.00	0	7,830	0.00%
2022/09/20	1	92.80	1	92.80	93.20	0	7,646	0.00%
2022/09/19	0	0.00	2	94.90	95.30	-2	7,475	-0.03%
2022/09/16	7	93.86	11	94.20	93.70	-4	7,292	-0.05%
2022/09/15	8	95.76	9	95.76	95.50	-1	7,172	-0.01%
2022/09/14	4	91.83	0	0.00	91.00	4	6,920	0.06%
2022/09/13	6	95.27	8	94.73	92.90	-2	6,768	-0.03%
2022/09/12	1	91.20	0	0.00	91.10	1	6,573	0.02%
2022/09/08	3	84.33	3	84.70	86.20	0	6,484	0.00%
2022/09/02	0	0.00	3	84.97	85.10	-3	6,708	-0.04%
2022/09/01	1	84.50	0	0.00	83.90	1	6,762	0.01%
2022/08/29	1	83.70	0	0.00	84.80	1	6,829	0.01%
2022/08/26	1	85.60	0	0.00	87.00	1	6,799	0.01%
2022/08/24	0	0.00	1	83.30	83.50	-1	6,749	-0.01%
2022/08/23	5	83.62	6	83.60	83.50	-1	6,791	-0.01%
2022/08/22	3	85.43	7	85.53	85.00	-4	6,893	-0.06%
2022/08/19	4	87.25	0	0.00	87.10	4	6,903	0.06%
2022/08/17	0	0.00	2	85.00	85.30	-2	6,838	-0.03%
2022/08/12	1	82.30	1	80.70	82.80	0	6,669	0.00%
2022/08/08	1	79.60	0	0.00	79.70	1	6,590	0.02%
2022/08/04	5	80.56	0	0.00	79.60	5	6,598	0.08%
2022/08/03	2	92.30	0	0.00	92.30	2	6,507	0.03%
2022/08/01	0	0.00	2	92.60	93.30	-2	6,343	-0.03%
2022/07/27	2	90.60	0	0.00	91.00	2	6,285	0.03%
2022/07/26	5	91.24	0	0.00	89.80	5	6,222	0.08%
2022/07/25	2	93.80	0	0.00	94.00	2	6,130	0.03%
2022/07/22	3	95.37	8	95.71	95.30	-5	6,050	-0.08%
2022/07/21	2	96.90	0	0.00	97.90	2	5,927	0.03%
2022/07/20	5	97.10	5	96.42	96.80	0	5,880	0.00%
2022/07/19	5	94.22	14	94.66	93.80	-9	5,812	-0.15%
2022/07/18	10	91.20	0	0.00	91.80	10	5,674	0.18%
2022/07/12	5	84.28	1	83.30	83.40	4	5,872	0.07%
2022/07/11	1	87.40	0	0.00	87.50	1	5,853	0.02%
2022/07/08	5	89.50	5	89.30	89.30	0	5,914	0.00%
2022/07/07	1	84.10	1	83.80	86.70	0	5,950	0.00%
2022/07/06	3	87.10	4	86.40	86.00	-1	6,044	-0.02%
2022/07/05	1	86.30	1	85.10	86.20	0	6,044	0.00%
2022/07/04	2	83.00	1	83.40	83.40	1	6,076	0.02%
2022/07/01	1	83.50	0	0.00	81.50	1	6,107	0.02%
2022/06/30	1	88.00	0	0.00	88.70	1	5,859	0.02%
2022/06/20	1	94.00	1	94.40	93.90	0	5,958	0.00%
2022/06/15	0	0.00	2	100.00	100.00	-2	6,163	-0.03%
2022/06/14	2	103.00	0	0.00	104.00	2	6,154	0.03%
2022/06/10	3	109.33	0	0.00	109.50	3	6,272	0.05%
2022/06/08	1	116.00	0	0.00	114.50	1	6,731	0.01%
2022/06/06	0	0.00	1	110.50	110.50	-1	6,889	-0.01%
2022/05/30	2	113.25	1	112.00	112.50	1	7,376	0.01%
2022/05/25	1	106.00	0	0.00	105.50	1	7,686	0.01%
2022/05/23	1.3	106.50	0	0.00	105.50	1.3	7,936	0.02%
2022/05/19	0	0.00	1	109.50	109.00	-1	8,269	-0.01%
2022/05/16	1.8	110.15	0	0.00	107.50	1.8	8,507	0.02%
2022/05/12	1	106.00	1	107.00	105.50	0	8,662	0.00%
2022/05/11	1	107.00	1	106.50	106.00	0	8,893	0.00%
2022/05/04	4	113.88	1	115.00	115.00	3	9,416	0.03%
2022/04/28	1	108.50	0	0.00	108.00	1	9,529	0.01%
2022/04/26	0	0.00	5	107.50	108.50	-5	9,599	-0.05%
2022/04/25	5	107.40	0	0.00	107.00	5	9,596	0.05%
2022/04/15	0	0.00	1	113.00	112.50	-1	9,847	-0.01%
2022/04/13	1	116.04	2	115.50	116.00	-1	10,073	-0.01%
2022/04/08	1	122.00	5	121.00	122.50	-4	10,174	-0.04%
2022/04/07	3	123.83	0	0.00	122.50	3	10,113	0.03%
2022/04/06	1.1	129.07	0	0.00	127.50	1.1	10,048	0.01%
2022/04/01	3	127.50	8	127.69	130.50	-5	10,021	-0.05%
2022/03/29	91.2	131.34	91	131.72	131.00	0.2	10,208	0.00%
2022/03/28	99	131.22	107	129.68	131.50	-8	10,345	-0.08%	大賣/
2022/03/25	73	130.68	61	131.04	130.50	12	10,598	0.11%
2022/03/23	1	129.00	2	129.50	129.00	-1	10,883	-0.01%
2022/03/22	7	126.86	2	126.50	128.50	5	11,334	0.04%
2022/03/21	4	132.50	0	0.00	131.00	4	11,369	0.04%
2022/03/18	1	131.50	1	129.00	130.50	0	11,535	0.00%
2022/03/17	3	130.00	7	131.93	130.50	-4	12,011	-0.03%
2022/03/16	1	126.50	0	0.00	127.00	1	12,303	0.01%
2022/03/15	2	127.75	17.3	128.77	126.00	-15.3	12,771	-0.12%
2022/03/14	10.1	130.63	6	130.75	130.50	4.1	13,145	0.03%
2022/03/11	27.2	132.75	4	132.38	133.00	23.2	13,092	0.18%
2022/03/10	0	0.00	3	140.67	138.50	-3	13,162	-0.02%
2022/03/09	1	135.50	0.1	138.00	136.00	0.9	13,254	0.01%
2022/03/08	5	136.80	1	137.50	135.50	4	13,304	0.03%
2022/03/07	2	140.50	2	140.50	139.50	0	13,326	0.00%
2022/03/03	1	149.00	0	0.00	148.50	1	13,403	0.01%
2022/03/01	1	145.50	4	145.25	145.50	-3	13,445	-0.02%
2022/02/25	6	141.92	9	143.33	140.00	-3	13,345	-0.02%
2022/02/24	96	142.44	94	142.85	141.00	2	13,363	0.01%
2022/02/23	104	147.54	110.5	142.70	148.00	-6.5	13,405	-0.05%	大買/大賣/
2022/02/22	6.5	140.42	0	0.00	140.00	6.5	13,560	0.05%
2022/02/21	9	149.28	9	150.22	147.50	0	13,689	0.00%
2022/02/18	2	151.25	1	152.00	152.50	1	13,886	0.01%
2022/02/17	11	152.50	11	153.55	152.50	0	14,252	0.00%
2022/02/16	10	152.85	7	152.71	151.50	3	14,789	0.02%
2022/02/15	0	0.00	2	150.25	149.50	-2	15,392	-0.01%
2022/02/14	2	145.00	3	144.33	143.50	-1	15,733	-0.01%
2022/02/11	11.1	151.32	8	151.00	148.00	3.1	16,225	0.02%
2022/02/10	1	150.00	1	150.50	150.00	0	16,909	0.00%
2022/02/09	0	0.00	18	153.44	152.50	-18	17,851	-0.10%
2022/02/08	15	149.33	6	151.92	152.50	9	18,397	0.05%
2022/02/07	0	0.00	12.1	145.30	146.00	-12.1	18,438	-0.07%
2022/01/26	1	142.48	1	138.50	137.50	0	18,851	0.00%
2022/01/25	106	141.33	106	140.28	142.00	0	19,252	0.00%	大買/大賣/
2022/01/24	9.1	137.79	4	139.50	140.00	5.1	19,863	0.03%
2022/01/21	0	0.00	3	140.50	141.00	-3	20,164	-0.01%
2022/01/20	13	144.38	16	145.81	142.00	-3	20,174	-0.01%
2022/01/19	0	0.00	4	144.00	143.50	-4	20,165	-0.02%
2022/01/18	3	143.00	6	143.33	143.00	-3	20,268	-0.01%
2022/01/17	11	137.00	11	137.91	140.50	0	20,318	0.00%
2022/01/14	1	137.00	3	137.00	138.50	-2	20,520	-0.01%
2022/01/13	2	140.25	0	0.00	139.50	2	21,100	0.01%
2022/01/12	1	141.50	0.1	143.00	142.00	0.9	21,156	0.00%
2022/01/11	21	143.83	8	145.25	141.00	13	21,319	0.06%
2022/01/10	49	144.82	49	145.74	149.00	0	21,764	0.00%
2022/01/07	18	149.14	20	149.23	147.50	-2	21,736	-0.01%
2022/01/06	118	153.06	122.2	152.51	154.50	-4.2	21,802	-0.02%	大買/大賣/
2022/01/05	6	151.83	2.1	152.49	154.00	4	22,262	0.02%
2022/01/04	7.2	153.78	1	159.50	152.50	6.2	23,353	0.03%
2022/01/03	2	156.00	6	155.83	156.50	-4	24,034	-0.02%
2021/12/30	0	0.00	1	153.00	155.50	-1	24,047	0.00%
2021/12/29	3	154.33	1	154.00	154.00	2	24,031	0.01%
2021/12/28	1	156.00	2	157.00	156.50	-1	24,030	0.00%
2021/12/27	45	157.74	40	158.53	155.00	5	24,009	0.02%
2021/12/23	11	155.82	23	156.85	155.00	-12	23,949	-0.05%
2021/12/22	35	155.63	31.1	156.35	157.00	4	23,896	0.02%
2021/12/21	15	152.53	18	153.94	155.00	-3	23,739	-0.01%
2021/12/20	60	157.36	57	158.47	153.50	3	23,512	0.01%
2021/12/17	9	154.39	7	155.07	154.50	2	23,365	0.01%
2021/12/16	40	161.55	44	159.38	158.00	-4	23,232	-0.02%
2021/12/15	17	152.68	17	153.50	152.50	0	22,701	0.00%
2021/12/14	28	154.75	12	154.42	151.50	16	22,456	0.07%
2021/12/13	48	159.09	53	159.75	160.00	-5	22,105	-0.02%
2021/12/10	7	148.14	11	147.86	152.50	-4	21,555	-0.02%
2021/12/09	28	146.18	30.1	146.13	148.00	-2.1	21,107	-0.01%
2021/12/08	110.1	141.76	111	138.91	142.50	-1	20,581	0.00%	大買/大賣/
2021/12/07	12	134.75	14	135.14	132.50	-2	20,071	-0.01%
2021/12/06	7	134.07	4	135.00	134.50	3	19,908	0.02%
2021/12/03	1	141.00	10	142.00	141.00	-9	19,687	-0.05%
2021/12/02	0.1	137.00	0	0.00	136.50	0.1	19,627	0.00%
2021/12/01	8	138.56	0	0.00	139.00	8	19,526	0.04%
2021/11/30	2	138.25	1	138.00	136.00	1	19,466	0.01%
2021/11/26	0	0.00	1	133.50	135.00	-1	19,377	-0.01%
2021/11/25	9	133.11	9	134.33	134.00	0	19,277	0.00%
2021/11/24	0	0.00	2	133.00	134.00	-2	19,241	-0.01%
2021/11/23	2	133.00	2	135.25	134.50	0	19,141	0.00%
2021/11/22	5	140.00	9	139.00	138.00	-4	18,983	-0.02%
2021/11/19	1	140.50	7	141.21	141.00	-6	18,878	-0.03%
2021/11/18	13	142.35	3	139.67	138.50	10	18,774	0.05%
2021/11/17	2	137.75	4	141.50	143.00	-2	18,459	-0.01%
2021/11/16	1	140.00	21	140.50	140.50	-20	18,248	-0.11%
2021/11/15	21	140.10	37	140.68	136.00	-16	17,904	-0.09%
2021/11/12	60	134.81	69	134.82	135.50	-9	17,418	-0.05%
2021/11/11	71	138.49	64	139.23	137.00	7	16,805	0.04%
2021/11/10	50	140.46	32	138.14	139.00	18	16,617	0.11%
2021/11/09	17	136.82	13	136.85	136.50	4	16,104	0.02%
2021/11/08	149	132.51	155	129.73	133.50	-6	15,262	-0.04%	大買/大賣/
2021/11/05	8	125.94	9	126.78	124.00	-1	14,409	-0.01%
2021/11/04	11	122.82	18	124.06	121.00	-7	13,781	-0.05%
2021/11/03	15	121.13	12	121.54	123.00	3	13,598	0.02%
2021/11/02	51	120.75	52.1	121.41	118.50	-1.1	13,020	-0.01%
2021/11/01	14	118.14	13	118.77	119.50	1	12,583	0.01%
2021/10/29	3	112.00	5	110.00	112.50	-2	11,904	-0.02%
2021/10/28	0.1	107.50	7	107.79	107.50	-6.9	11,594	-0.06%
2021/10/27	85	107.75	80	107.02	108.00	5	11,525	0.04%
2021/10/26	61	106.98	65	107.39	105.50	-4	11,465	-0.03%
2021/10/25	15	104.33	17	104.91	104.00	-2	11,395	-0.02%
2021/10/22	4	105.38	6	105.75	105.00	-2	11,377	-0.02%
2021/10/21	154	109.28	92	107.43	106.50	62	11,294	0.55%	大買/
2021/10/20	8	109.88	7	110.57	110.00	1	10,860	0.01%
2021/10/19	60	108.57	66	108.86	110.00	-6	10,784	-0.06%
2021/10/18	78	109.22	78	109.58	107.00	0	10,665	0.00%
2021/10/15	9	106.22	9	105.67	107.00	0	10,137	0.00%
2021/10/14	34	105.68	292	104.61	104.50	-258	9,964	-2.59%	大賣/鉅額交易
2021/10/13	37	105.68	39	105.63	107.00	-2	9,776	-0.02%
2021/10/12	52	103.63	55	103.95	105.00	-3	9,222	-0.03%
2021/10/08	20	98.59	16	99.68	100.50	4	8,078	0.05%
2021/10/07	9	88.28	0	0.00	91.80	9	7,290	0.12%
2021/10/06	0	0.00	2	83.70	83.50	-2	7,296	-0.03%
2021/10/04	1	86.10	0	0.00	84.80	1	7,591	0.01%
2021/10/01	0	0.00	1	85.10	86.00	-1	7,741	-0.01%
2021/09/30	0	0.00	2	86.15	86.80	-2	7,810	-0.03%
2021/09/29	6	86.77	6	86.60	86.90	0	7,877	0.00%
2021/09/28	2	90.50	13	89.62	89.70	-11	7,928	-0.14%
2021/09/27	8	90.70	0	0.00	90.50	8	7,945	0.10%
2021/09/24	7	92.67	3	93.10	92.10	4	7,949	0.05%
2021/09/23	4	92.43	2	92.30	93.00	2	7,945	0.03%
2021/09/22	0	0.00	1	91.20	91.00	-1	7,995	-0.01%
2021/09/17	0	0.00	2	90.75	91.10	-2	8,137	-0.02%
2021/09/16	0	0.00	8	90.16	90.90	-8	8,304	-0.10%
2021/09/15	4	88.90	0	0.00	89.00	4	8,329	0.05%
2021/09/14	4	89.75	3	90.00	90.20	1	8,458	0.01%
2021/09/13	2	90.40	0	0.00	90.10	2	8,842	0.02%
2021/09/10	4	90.10	5	90.12	90.30	-1	9,126	-0.01%
2021/09/09	8	88.60	4	89.30	89.90	4	9,546	0.04%
2021/09/08	10	89.51	12	89.48	87.70	-2	9,669	-0.02%
2021/09/07	10	91.98	9	92.29	91.30	1	9,625	0.01%
2021/09/06	3	91.70	1	91.20	90.70	2	9,556	0.02%
2021/09/03	0	0.00	1	89.90	90.20	-1	9,531	-0.01%
2021/09/02	31	90.63	2	90.95	88.80	29	9,559	0.30%
2021/09/01	0	0.00	2	89.30	91.50	-2	9,567	-0.02%
2021/08/31	1	87.80	1	86.40	87.80	0	9,523	0.00%
2021/08/30	0	0.00	1	85.40	85.30	-1	9,551	-0.01%
2021/08/27	2	86.35	0	0.00	86.30	2	9,540	0.02%
2021/08/24	4	87.15	2	86.45	86.20	2	9,735	0.02%
2021/08/20	15	81.90	2	81.85	81.50	13	9,748	0.13%
2021/08/19	20	83.63	31.6	83.69	83.10	-11.6	9,724	-0.12%
2021/08/18	0.1	86.40	5	83.20	86.40	-4.9	9,819	-0.05%
2021/08/17	0	0.00	3	88.10	85.60	-3	10,014	-0.03%
2021/08/16	14	88.11	21	91.22	88.10	-7	10,070	-0.07%
2021/08/13	17	92.79	0	0.00	92.50	17	10,272	0.17%
2021/08/12	1	91.20	2	92.95	94.60	-1	10,641	-0.01%
2021/08/11	1	95.70	2	95.05	92.80	-1	10,843	-0.01%
2021/08/10	2	98.65	2	97.60	97.60	0	11,111	0.00%
2021/08/09	4	99.78	3	99.67	99.10	1	11,543	0.01%
2021/08/06	0	0.00	1	98.20	97.90	-1	11,848	-0.01%
2021/08/05	1	97.00	2	97.60	97.20	-1	12,496	-0.01%
2021/08/04	1	98.70	0	0.00	99.30	1	12,478	0.01%
2021/07/30	9	99.46	10	99.55	100.00	-1	13,181	-0.01%
2021/07/29	2	100.20	0	0.00	98.80	2	13,315	0.02%
2021/07/28	4	100.30	2	100.75	99.50	2	13,431	0.01%
2021/07/27	4	102.50	15	104.17	101.00	-11	13,611	-0.08%
2021/07/26	13	100.88	2	100.55	101.00	11	13,723	0.08%
2021/07/23	5	97.60	1	97.00	97.00	4	13,571	0.03%
2021/07/22	1	96.80	1	98.00	97.30	0	13,652	0.00%
2021/07/21	1	99.00	0	0.00	96.10	1	13,730	0.01%
2021/07/20	2	99.40	0	0.00	98.90	2	13,774	0.01%
2021/07/19	0	0.00	4	99.25	100.00	-4	13,920	-0.03%
2021/07/16	0	0.00	1	97.50	97.80	-1	13,929	-0.01%
2021/07/15	2	96.65	10	96.46	97.40	-8	13,973	-0.06%
2021/07/14	12	96.01	0	0.00	95.30	12	14,038	0.09%
2021/07/13	2	98.40	0	0.00	97.20	2	14,178	0.01%
2021/07/12	5	98.72	5	100.40	97.60	0	14,447	0.00%
2021/07/09	15	101.50	22	101.50	101.00	-7	14,393	-0.05%
2021/07/08	10	106.25	0	0.00	105.50	10	14,472	0.07%
2021/07/07	0	0.00	4	111.63	113.00	-4	14,399	-0.03%
2021/07/06	4	112.50	1.1	112.55	112.50	2.9	14,384	0.02%
2021/07/05	7	111.50	4	111.50	111.50	3	14,430	0.02%
2021/07/01	0	0.00	1	108.00	107.00	-1	14,338	-0.01%
2021/06/29	4	109.13	0	0.00	106.50	4	14,334	0.03%
2021/06/25	2	108.75	10	109.35	108.50	-8	14,245	-0.06%
2021/06/23	1	112.50	1	111.50	110.50	0	14,188	0.00%
2021/06/22	2	112.75	0	0.00	111.00	2	14,126	0.01%
2021/06/21	12	120.79	4	120.38	118.00	8	13,793	0.06%
2021/06/18	13	122.00	44	123.18	125.00	-31	13,541	-0.23%
2021/06/17	0	0.00	27	115.24	116.00	-27	13,286	-0.20%
2021/06/16	1	114.00	0	0.00	112.00	1	13,203	0.01%
2021/06/15	0	0.00	1	112.50	112.50	-1	13,380	-0.01%
2021/06/11	1	111.50	15	113.63	111.00	-14	13,419	-0.10%
2021/06/10	19	113.84	10	114.90	114.00	9	13,623	0.07%
2021/06/09	6	113.17	4	114.00	113.50	2	13,743	0.01%
2021/06/08	5	111.40	1	111.00	110.50	4	13,739	0.03%
2021/06/07	1	111.50	0	0.00	111.50	1	13,982	0.01%
2021/06/04	13	112.58	12	113.42	112.00	1	14,326	0.01%
2021/06/03	1	113.50	0	0.00	114.00	1	14,526	0.01%
2021/06/02	3	110.83	3	110.17	110.00	0	14,698	0.00%
2021/06/01	7	114.29	71	114.99	113.50	-64	14,626	-0.44%
2021/05/31	3.6	110.22	11	110.09	110.00	-7.4	14,522	-0.05%
2021/05/28	2	108.75	3	108.50	108.00	-1	14,490	-0.01%
2021/05/27	2	106.50	0	0.00	105.00	2	14,401	0.01%
2021/05/26	1	106.00	1	103.00	103.00	0	14,398	0.00%
2021/05/25	7	104.64	7	104.71	106.00	0	14,306	0.00%
2021/05/24	8	98.43	3	97.13	99.10	5	14,150	0.04%
2021/05/21	3	99.80	3	98.10	99.60	0	14,500	0.00%
2021/05/20	14	103.61	5.4	103.15	102.00	8.7	14,231	0.06%
2021/05/19	31.5	116.31	28	117.54	113.00	3.5	13,924	0.02%
2021/05/18	38	109.45	68.2	113.28	115.00	-30.2	13,880	-0.22%
2021/05/17	67	106.24	163.1	104.04	106.50	-96.1	13,825	-0.70%	大賣/
2021/05/14	62	102.26	36	102.09	100.00	26	13,398	0.19%
2021/05/13	41.1	95.13	18	97.40	97.20	23.1	13,010	0.18%
2021/05/12	2	104.00	0	0.00	104.00	2	12,347	0.02%
2021/05/11	55.1	115.84	14.5	118.72	115.50	40.6	12,296	0.33%
2021/05/10	17.5	127.11	10	127.65	128.00	7.5	12,100	0.06%
2021/05/07	10	122.55	11	123.81	122.00	-1	11,789	-0.01%
2021/05/06	7	122.21	8	123.99	120.00	-1	11,685	-0.01%
2021/05/05	16	125.66	14	127.07	123.50	2	11,554	0.02%
2021/05/04	47	121.30	20	125.95	121.50	27	11,406	0.24%
2021/05/03	79	128.91	29	131.03	125.00	50	11,245	0.44%
2021/04/29	3	121.50	3	122.17	123.00	0	11,012	0.00%
2021/04/28	4	120.88	3	119.17	120.50	1	10,953	0.01%
2021/04/27	18	117.11	18	118.08	119.00	0	10,947	0.00%
2021/04/26	7	111.79	7	114.71	117.00	0	10,762	0.00%
2021/04/23	1	108.00	7	110.07	111.00	-6	10,613	-0.06%
2021/04/22	149	105.29	21	103.50	104.00	128	10,485	1.22%	大買/鉅額交易
2021/04/21	7	107.21	24	106.85	106.50	-17	10,433	-0.16%
2021/04/20	25	107.04	5	108.30	108.00	20	10,536	0.19%
2021/04/19	22	110.23	27	109.52	110.00	-5	10,499	-0.05%
2021/04/16	26	114.67	11	113.68	115.50	15	10,319	0.15%
2021/04/15	24	107.10	28	108.43	108.00	-4	10,045	-0.04%
2021/04/14	52	105.63	56	106.58	107.50	-4	9,963	-0.04%
2021/04/13	62	103.04	15	104.30	101.50	47	9,837	0.48%
2021/04/12	71	105.20	22	105.61	104.00	49	9,844	0.50%
2021/04/09	3	101.33	74	101.17	102.00	-71	9,781	-0.73%
2021/04/08	0	0.00	3	99.50	98.80	-3	9,660	-0.03%
2021/04/07	73	100.06	0.4	100.50	100.50	72.6	9,626	0.75%
2021/04/06	7	99.43	0	0.00	99.60	7	9,614	0.07%
2021/04/01	9	99.09	61	98.80	98.60	-52	9,580	-0.54%
2021/03/31	2	99.55	3	99.37	99.80	-1	9,513	-0.01%
2021/03/30	74.2	97.09	0	0.00	96.80	74.2	9,388	0.79%
2021/03/29	1	97.50	0	0.00	97.50	1	9,386	0.01%
2021/03/26	1	95.30	1	96.30	97.30	0	9,390	0.00%
2021/03/25	2	93.50	0	0.00	94.80	2	9,360	0.02%
2021/03/24	1	95.90	1	95.60	95.80	0	9,397	0.00%
2021/03/23	6	96.15	7	96.34	96.70	-1	9,391	-0.01%
2021/03/22	15	97.55	90	97.20	97.10	-75	9,377	-0.80%
2021/03/19	27	95.97	3	96.23	96.80	24	9,286	0.26%
2021/03/18	58	95.80	10	97.25	96.20	48	9,267	0.52%
2021/03/17	7	94.43	6	93.97	93.70	1	9,111	0.01%
2021/03/16	18	94.03	18	94.61	95.50	0	9,134	0.00%
2021/03/15	4	95.43	2	96.15	94.70	2	9,070	0.02%
2021/03/12	19	94.24	30	94.76	93.50	-11	9,105	-0.12%
2021/03/11	35.2	95.08	38.1	95.23	95.80	-2.9	9,014	-0.03%
2021/03/10	62	92.73	71.1	92.52	92.40	-9.1	8,729	-0.10%
2021/03/09	10	89.90	20	89.65	90.60	-10	8,454	-0.12%
2021/03/08	2	88.25	63	87.16	87.40	-61	8,222	-0.74%
2021/03/05	39	84.71	1	84.00	85.40	38	8,024	0.47%
2021/03/04	15	84.63	0	0.00	85.00	15	8,003	0.19%
2021/03/03	0	0.00	0.1	85.00	84.60	-0.1	8,022	0.00%
2021/03/02	23	87.17	1	86.00	85.30	22	7,980	0.28%
2021/02/26	1	86.50	0	0.00	87.00	1	7,937	0.01%
2021/02/25	21.2	87.99	20	87.50	88.00	1.2	7,912	0.01%
2021/02/24	10	90.50	10	88.35	88.20	0	8,013	0.00%
2021/02/23	17	91.44	35.2	90.71	90.20	-18.2	8,056	-0.23%
2021/02/22	2.2	86.54	18	86.98	87.80	-15.8	7,612	-0.21%
2021/02/19	7	83.63	6	85.00	85.00	1	7,414	0.01%
2021/02/18	7	84.11	7.1	85.46	85.30	-0.1	7,308	0.00%
2021/02/17	5.1	84.84	52.1	83.46	85.10	-47.1	7,090	-0.66%
2021/02/05	0	0.00	3	78.80	79.10	-3	6,712	-0.04%
2021/02/04	2	79.25	2	78.65	77.00	0	6,653	0.00%
2021/02/03	3	78.80	0	0.00	78.70	3	6,657	0.05%
2021/01/29	0	0.00	0.1	80.00	78.90	-0.1	6,681	0.00%
2021/01/28	0.1	80.65	4	80.75	78.90	-3.9	6,647	-0.06%
2021/01/27	4	80.35	6	81.00	80.20	-2	6,585	-0.03%
2021/01/26	1	80.50	0	79.80	79.60	1	6,558	0.02%
2021/01/25	0	0.00	2	80.40	80.60	-2	6,531	-0.03%
2021/01/22	0	76.40	3	77.00	78.60	-3	6,476	-0.05%
2021/01/21	3	75.40	2	74.70	76.10	1	6,645	0.02%
2021/01/19	2	79.60	2	79.60	79.70	0	6,990	0.00%
2021/01/15	1	79.80	3	80.40	79.90	-2	6,970	-0.03%
2021/01/14	0	0.00	2	81.30	80.60	-2	6,955	-0.03%
2021/01/13	1.2	81.02	3	80.23	81.30	-1.8	6,921	-0.03%
2021/01/12	3	79.13	0	0.00	79.00	3	6,807	0.04%
2021/01/11	7	78.67	7	79.03	79.20	0	6,749	0.00%
2021/01/08	2	78.25	2	78.90	79.10	0	6,695	0.00%
2021/01/07	11	77.25	11	78.20	78.20	0	6,626	0.00%
2021/01/05	0	0.00	3	79.20	78.90	-3	6,566	-0.05%
2021/01/04	1.1	78.06	3	78.10	78.50	-1.9	6,500	-0.03%
2020/12/30	0	0.00	6	77.30	77.90	-6	6,474	-0.09%
2020/12/29	2	78.20	0	0.00	77.30	2	6,531	0.03%
2020/12/28	0	0.00	3	77.40	77.60	-3	6,546	-0.05%
2020/12/25	5	76.68	0	0.00	76.60	5	6,659	0.08%
2020/12/24	8	76.75	0	0.00	76.20	8	6,847	0.12%
2020/12/23	13	76.85	16	76.52	76.30	-3	6,908	-0.04%
2020/12/22	1	78.20	0	0.00	76.60	1	7,019	0.01%
2020/12/21	3	79.20	1	78.50	78.50	2	7,021	0.03%
2020/12/18	3	80.93	4	80.50	80.40	-1	6,925	-0.01%
2020/12/16	0	0.00	2	78.80	78.80	-2	6,773	-0.03%
2020/12/15	1	77.10	2	78.55	77.60	-1	6,734	-0.01%
2020/12/14	1	78.10	0	0.00	77.10	1	6,662	0.02%
2020/12/11	2	76.75	0	0.00	76.90	2	6,681	0.03%
2020/12/10	0	0.00	1	79.00	78.30	-1	6,647	-0.02%
2020/12/09	5	79.66	2	80.20	80.00	3	6,642	0.05%
2020/12/08	4	83.13	9	83.14	81.80	-5	6,544	-0.08%
2020/12/07	1	80.30	1	79.50	81.10	0	6,359	0.00%
2020/12/04	2	79.65	1	79.90	80.10	1	6,429	0.02%
2020/12/03	3	80.67	1	81.10	80.60	2	6,484	0.03%
2020/11/30	0	0.00	1	78.70	78.50	-1	6,923	-0.01%
2020/11/27	0	0.00	1	79.60	79.50	-1	7,176	-0.01%
2020/11/26	1	78.40	0	0.00	78.40	1	7,174	0.01%
2020/11/25	0	0.00	1	79.00	78.50	-1	7,231	-0.01%
2020/11/24	1	80.00	3	78.37	78.10	-2	7,298	-0.03%
2020/11/23	175	79.93	267	80.56	79.90	-92	7,265	-1.27%	大買/大賣/
2020/11/20	111	78.11	2	76.95	79.50	109	7,224	1.51%	大買/鉅額交易
2020/11/19	3	76.83	53	76.94	75.60	-50	7,241	-0.69%
2020/11/17	0	0.00	5	74.30	74.70	-5	7,387	-0.07%
2020/11/16	2	74.15	0	0.00	73.90	2	7,636	0.03%
2020/11/11	1	73.40	2	73.50	73.10	-1	8,871	-0.01%
2020/11/09	1	73.70	4	73.60	73.80	-3	9,208	-0.03%
2020/11/06	0	0.00	2	72.85	72.70	-2	9,255	-0.02%
2020/10/30	0	0.00	5	71.70	71.80	-5	9,541	-0.05%
2020/10/29	43	70.87	33	70.36	71.30	10	9,498	0.11%
2020/10/28	73	73.62	42	76.88	71.90	31	9,376	0.33%
2020/10/27	1	79.90	0	0.00	79.80	1	8,963	0.01%
2020/10/26	0	0.00	20	80.30	79.90	-20	9,037	-0.22%
2020/10/20	1	78.80	0	0.00	79.40	1	10,003	0.01%
2020/10/16	2	76.40	0	0.00	76.00	2	10,291	0.02%
2020/10/14	0	0.00	11	78.91	79.00	-11	10,478	-0.10%
2020/10/13	0	0.00	1	77.20	76.50	-1	10,481	-0.01%
2020/10/12	10	75.70	0	0.00	76.00	10	10,497	0.10%
2020/10/08	2	77.20	0	0.00	77.20	2	10,629	0.02%
2020/10/05	1	76.00	4	76.35	77.30	-3	11,190	-0.03%
2020/09/30	20	75.80	6	75.43	75.50	14	11,254	0.12%
2020/09/29	4	78.53	4	76.10	76.30	0	11,275	0.00%
2020/09/28	0	0.00	22	79.99	80.60	-22	11,179	-0.20%
2020/09/25	2	74.85	2	77.85	75.40	0	11,178	0.00%
2020/09/24	23	78.56	2	79.15	77.60	21	11,240	0.19%
2020/09/22	12	81.28	2	80.50	80.80	10	11,511	0.09%
2020/09/21	10	82.40	0	0.00	82.10	10	11,596	0.09%
2020/09/18	0	0.00	1	81.90	82.30	-1	11,651	-0.01%
2020/09/16	1	82.50	9	82.48	80.90	-8	11,997	-0.07%
2020/09/15	2	81.60	35	81.64	81.30	-33	12,148	-0.27%
2020/09/14	79	81.33	43	80.83	80.60	36	12,192	0.30%
2020/09/11	0	0.00	4	79.15	79.20	-4	12,108	-0.03%
2020/09/10	6	77.98	5	78.56	77.60	1	12,109	0.01%
2020/09/09	2	78.10	3	78.63	79.10	-1	12,167	-0.01%
2020/09/08	16	77.93	3	78.70	77.60	13	12,117	0.11%
2020/09/07	15	80.05	0	0.00	79.10	15	12,086	0.12%
2020/09/04	29	82.89	18	82.79	82.80	11	12,063	0.09%
2020/09/03	32	85.62	52	85.80	85.10	-20	12,021	-0.17%
2020/09/02	54	83.66	5	83.92	82.60	49	11,870	0.41%
2020/09/01	1	86.50	7	86.44	85.70	-6	12,056	-0.05%
2020/08/31	16	86.52	1	84.90	84.90	15	12,498	0.12%
2020/08/28	15	87.14	11	87.31	86.20	4	12,528	0.03%
2020/08/27	1	89.00	14	89.04	89.70	-13	12,491	-0.10%
2020/08/26	99	89.17	86	88.80	88.30	13	12,498	0.10%
2020/08/25	10	89.65	26	89.36	91.50	-16	12,417	-0.13%
2020/08/24	2	85.25	6	85.58	86.60	-4	12,271	-0.03%
2020/08/21	5	85.40	4	85.80	85.30	1	12,308	0.01%
2020/08/20	47	86.16	49	85.48	83.50	-2	12,342	-0.02%
2020/08/19	47	91.06	34	91.94	88.80	13	12,143	0.11%
2020/08/18	47	91.64	120	90.43	91.40	-73	11,859	-0.62%	大賣/
2020/08/17	77	88.22	37	89.33	86.50	40	11,437	0.35%
2020/08/14	8	84.39	8	85.51	85.50	0	11,215	0.00%
2020/08/13	1	81.30	3	83.30	84.00	-2	11,144	-0.02%
2020/08/12	0	0.00	2	80.60	79.90	-2	11,150	-0.02%
2020/08/11	0	0.00	3	82.10	82.00	-3	11,431	-0.03%
2020/08/10	14	80.32	0	0.00	80.10	14	11,944	0.12%
2020/08/07	10	83.23	8	84.03	82.40	2	12,239	0.02%
2020/08/06	16	84.62	5	85.02	82.50	11	12,885	0.09%
2020/08/05	5	84.00	5	84.40	85.50	0	13,069	0.00%
2020/08/04	1	83.20	2	84.35	84.60	-1	13,077	-0.01%
2020/08/03	16	81.98	5	83.30	82.50	11	13,113	0.08%
2020/07/31	16	83.98	6	84.33	84.00	10	13,029	0.08%
2020/07/30	63	86.05	69	85.64	86.50	-6	12,979	-0.05%
2020/07/29	64	86.20	58	86.38	83.60	6	12,920	0.05%
2020/07/28	80	84.40	73	84.85	84.40	7	12,794	0.05%
2020/07/27	71	84.45	71	84.73	84.70	0	12,699	0.00%
2020/07/24	102	82.50	81	83.14	82.40	21	12,506	0.17%	大買/
2020/07/23	20	78.31	19	78.51	78.70	1	12,017	0.01%
2020/07/22	4	75.23	1	75.10	75.30	3	11,727	0.03%
2020/07/21	0	0.00	3	75.03	74.40	-3	11,633	-0.03%
2020/07/20	2	72.75	1	73.20	73.90	1	11,496	0.01%
2020/07/17	7	73.33	9	73.42	73.20	-2	11,448	-0.02%
2020/07/16	1	72.10	0	0.00	72.10	1	11,417	0.01%
2020/07/15	8	71.74	3	72.13	72.00	5	11,392	0.04%
2020/07/14	6	73.60	4	74.40	73.70	2	11,340	0.02%
2020/07/13	11	74.89	2	76.65	72.10	9	11,228	0.08%
2020/07/10	4	71.15	9	71.56	72.00	-5	11,055	-0.05%
2020/07/09	2	70.95	2	71.15	70.80	0	11,008	0.00%
2020/07/08	2	71.60	1	71.80	71.40	1	10,907	0.01%
2020/07/07	10	70.95	7	70.91	70.50	3	10,759	0.03%
2020/07/06	0	0.00	1	72.30	71.70	-1	10,716	-0.01%
2020/07/03	1	71.30	10	70.15	70.30	-9	10,669	-0.08%
2020/07/02	8	67.40	7	67.44	69.30	1	10,545	0.01%
2020/07/01	1	67.70	14	67.99	68.10	-13	10,512	-0.12%
2020/06/30	2	65.75	3	66.07	65.50	-1	10,615	-0.01%
2020/06/29	0	0.00	13	65.58	66.00	-13	10,749	-0.12%
2020/06/24	5	65.68	3	65.67	65.40	2	10,793	0.02%
2020/06/23	29	66.11	48	66.25	66.90	-19	10,835	-0.18%
2020/06/22	5	65.62	25	65.04	65.10	-20	10,675	-0.19%
2020/06/19	2	63.35	0	0.00	63.00	2	10,546	0.02%
2020/06/18	1	65.10	2	65.05	64.80	-1	10,482	-0.01%
2020/06/17	8	64.51	11	65.03	64.50	-3	10,439	-0.03%
2020/06/16	14	64.50	4	64.45	64.90	10	10,415	0.10%
2020/06/15	3	63.37	3	63.83	62.30	0	10,383	0.00%
2020/06/12	0	0.00	2	61.15	63.00	-2	10,376	-0.02%
2020/06/11	22	62.56	1	62.30	61.70	21	10,349	0.20%
2020/06/09	2	63.45	1	63.30	63.50	1	10,246	0.01%
2020/06/08	36	66.55	11	66.73	64.30	25	10,178	0.25%
2020/06/05	94	67.12	96	67.16	69.10	-2	9,742	-0.02%
2020/06/03	1	61.90	0	0.00	62.40	1	9,305	0.01%
2020/06/02	3	61.20	5	61.26	61.80	-2	9,274	-0.02%
2020/06/01	1	60.50	1	60.10	61.60	0	9,252	0.00%
2020/05/29	1	60.40	1	60.70	59.00	0	9,246	0.00%
2020/05/27	0	0.00	2	62.00	61.30	-2	9,125	-0.02%
2020/05/26	2	63.40	1	62.40	63.50	1	9,047	0.01%
2020/05/25	6	61.63	3	62.63	63.10	3	9,010	0.03%
2020/05/22	0	0.00	2	62.60	61.40	-2	8,966	-0.02%
2020/05/21	17	63.42	1	63.60	63.50	16	8,986	0.18%
2020/05/19	6	63.53	7	63.40	62.60	-1	9,248	-0.01%
2020/05/18	10	62.45	11	61.56	62.00	-1	9,321	-0.01%
2020/05/15	31	61.73	30	61.87	62.40	1	9,073	0.01%
2020/05/14	19	60.02	14	59.84	58.90	5	8,670	0.06%
2020/05/13	92	58.57	91	59.10	59.50	1	8,548	0.01%
2020/05/12	3	55.23	11	54.89	55.80	-8	8,300	-0.10%
2020/05/11	3	53.27	1	53.50	53.10	2	8,239	0.02%
2020/05/08	1	52.00	0	0.00	52.00	1	8,525	0.01%
2020/05/04	1	51.20	1	51.30	51.20	0	8,888	0.00%
2020/04/30	0	0.00	5	51.70	52.00	-5	8,884	-0.06%
2020/04/29	0	0.00	5	52.10	51.80	-5	8,872	-0.06%
2020/04/28	1	52.20	0	0.00	52.20	1	8,850	0.01%
2020/04/22	6	51.12	2	51.80	51.70	4	9,145	0.04%
2020/04/21	0	0.00	1	52.60	52.10	-1	9,078	-0.01%
2020/04/20	0	0.00	16	54.32	54.50	-16	9,017	-0.18%
2020/04/17	0	0.00	2	54.70	53.20	-2	8,961	-0.02%
2020/04/16	7	53.73	5	53.70	54.00	2	8,864	0.02%
2020/04/15	1	54.10	1	54.10	54.00	0	8,778	0.00%
2020/04/14	1	52.80	2	52.30	53.00	-1	8,667	-0.01%
2020/04/13	1	51.80	1	51.10	50.50	0	8,559	0.00%
2020/04/10	3	50.47	1	50.40	50.90	2	8,574	0.02%
2020/04/08	1	52.00	1	51.00	51.20	0	8,555	0.00%
2020/04/07	0	0.00	2	52.60	51.70	-2	8,548	-0.02%
2020/04/06	20	52.22	17	51.94	52.40	3	8,511	0.04%
2020/04/01	13	52.58	16	52.58	52.50	-3	8,404	-0.04%
2020/03/31	6	49.83	12	49.75	51.00	-6	8,180	-0.07%
2020/03/30	5	46.72	4	46.83	46.85	1	7,938	0.01%
2020/03/27	1	47.30	5	46.67	46.85	-4	7,876	-0.05%
2020/03/26	2	44.30	7	44.40	44.20	-5	7,753	-0.06%
2020/03/25	2	42.60	1	43.45	43.60	1	7,689	0.01%
2020/03/24	1	39.30	0	0.00	39.65	1	7,664	0.01%
2020/03/19	3	38.22	3	38.75	38.15	0	7,824	0.00%
2020/03/18	7	41.94	0	0.00	40.00	7	7,764	0.09%
2020/03/17	2	42.85	0	0.00	42.60	2	7,660	0.03%
2020/03/16	5	44.60	1	45.55	43.75	4	7,611	0.05%
2020/03/13	7	44.15	2	43.20	45.00	5	7,560	0.07%
2020/03/12	0	0.00	3	48.13	47.55	-3	7,448	-0.04%
2020/03/11	1	50.00	0	0.00	49.40	1	7,319	0.01%
2020/03/10	0	0.00	4	49.00	49.60	-4	7,263	-0.06%
2020/03/03	3	53.20	10	53.10	52.60	-7	6,897	-0.10%
2020/03/02	1	53.20	2	51.70	52.20	-1	6,841	-0.01%
2020/02/26	1	54.30	1	53.60	53.90	0	6,686	0.00%
2020/02/25	13	54.52	0	0.00	54.40	13	6,672	0.19%
2020/02/21	22	55.43	10	55.60	54.90	12	6,633	0.18%
2020/02/20	5	57.64	11	57.35	58.00	-6	6,321	-0.09%
2020/02/19	6	58.97	9	59.84	57.70	-3	6,154	-0.05%
2020/02/18	1	58.60	1	58.70	58.30	0	6,006	0.00%
2020/02/17	2	58.40	1	58.90	58.70	1	5,922	0.02%
2020/02/14	13	58.55	1	59.40	58.90	12	5,789	0.21%
2020/02/13	21	58.49	18	58.63	59.00	3	5,527	0.05%
2020/02/12	2	56.55	4	56.28	56.00	-2	5,085	-0.04%
2020/02/11	12	55.00	11	55.26	55.80	1	4,882	0.02%
2020/02/10	14	54.08	23	53.91	54.30	-9	4,523	-0.20%
2020/02/07	0	0.00	9	52.16	51.90	-9	4,220	-0.21%
2020/02/06	1	52.00	1	52.20	52.20	0	4,323	0.00%
2020/02/04	5	51.10	0	0.00	50.90	5	4,316	0.12%
2020/02/03	1	50.60	0	0.00	51.10	1	4,300	0.02%
2020/01/31	0	0.00	174	50.58	51.20	-174	4,330	-4.02%	大賣/鉅額交易
2020/01/20	20	52.25	1	52.20	52.20	19	4,395	0.43%
2020/01/16	2	51.40	0	0.00	51.20	2	4,218	0.05%
2020/01/03	2	50.20	0	0.00	50.20	2	4,428	0.05%
2020/01/02	1	50.10	0	0.00	50.00	1	4,433	0.02%
2019/12/27	0	0.00	6	50.40	50.50	-6	4,349	-0.14%
2019/12/24	0	0.00	1	51.30	50.80	-1	4,499	-0.02%
2019/12/23	3	51.53	5	51.40	50.90	-2	4,519	-0.04%
2019/12/19	1	52.80	0	0.00	52.40	1	4,869	0.02%
2019/12/18	17	52.84	13	52.88	52.70	4	4,889	0.08%
2019/12/17	1	51.50	0	0.00	51.40	1	4,738	0.02%
2019/12/16	2	51.20	0	0.00	51.20	2	4,757	0.04%
2019/12/13	2	51.45	0	0.00	51.10	2	4,738	0.04%
2019/12/11	1	51.00	0	0.00	50.80	1	4,746	0.02%
2019/12/09	1	50.80	0	0.00	50.70	1	4,863	0.02%
2019/12/02	0	0.00	25	50.80	50.70	-25	5,346	-0.47%
2019/11/29	0	0.00	200	50.50	50.30	-200	5,368	-3.73%	大賣/鉅額交易
2019/11/26	0	0.00	100	51.20	51.40	-100	5,572	-1.79%
2019/11/19	0	0.00	2	50.90	50.80	-2	5,872	-0.03%
2019/11/18	0	0.00	2	50.40	50.40	-2	6,032	-0.03%
2019/11/15	2	49.10	0	0.00	49.05	2	6,428	0.03%
2019/11/13	2	50.10	0	0.00	49.95	2	6,828	0.03%
2019/11/06	0	0.00	6	52.07	51.90	-6	7,483	-0.08%
2019/11/04	0	0.00	1	51.40	52.30	-1	7,357	-0.01%
2019/11/01	1	50.70	1	51.40	51.20	0	7,285	0.00%
2019/10/31	0	0.00	1	50.90	50.90	-1	7,342	-0.01%
2019/10/30	2	52.05	0	0.00	50.70	2	7,389	0.03%
2019/10/28	5	51.60	0	0.00	51.50	5	7,324	0.07%
2019/10/25	0	0.00	1	50.30	50.50	-1	7,221	-0.01%
2019/10/22	0	0.00	1	49.50	50.00	-1	7,270	-0.01%
2019/10/07	0	0.00	0	50.30	50.20	0	7,754	0.00%
2019/10/02	1	49.95	0	0.00	50.10	1	7,934	0.01%
2019/09/27	5	51.10	5	49.96	49.65	0	8,032	0.00%
2019/09/26	1	51.90	0	0.00	51.10	1	8,010	0.01%
2019/09/25	2	53.55	2	52.60	51.80	0	8,066	0.00%
2019/09/20	1	51.20	0	0.00	51.10	1	8,281	0.01%
2019/09/11	0	0.00	1	52.70	52.30	-1	8,823	-0.01%
2019/09/10	0	0.00	1	53.40	53.30	-1	8,828	-0.01%
2019/09/09	1	53.00	0	0.00	53.30	1	8,780	0.01%
2019/09/06	0	0.00	3	52.60	52.40	-3	8,627	-0.03%
2019/09/05	149	52.63	7	52.30	52.40	142	8,571	1.66%	大買/鉅額交易
2019/09/02	1	51.30	0	0.00	51.40	1	8,407	0.01%
2019/08/29	0	0.00	5	52.60	52.60	-5	8,179	-0.06%
2019/08/27	3	52.53	0	0.00	52.20	3	8,115	0.04%
2019/08/26	7	52.89	0	0.00	52.70	7	8,061	0.09%
2019/08/23	0	0.00	5	53.00	53.00	-5	7,872	-0.06%
2019/08/22	0	0.00	2	53.10	53.30	-2	7,829	-0.03%
2019/08/20	0	0.00	1	52.30	52.80	-1	7,524	-0.01%
2019/08/19	0	0.00	101	50.99	50.80	-101	7,070	-1.43%	大賣/鉅額交易
2019/08/16	0	0.00	2	48.40	49.60	-2	6,718	-0.03%
2019/08/14	17	48.20	67	50.20	48.20	-50	6,395	-0.78%
2019/08/13	69	49.47	65	50.05	49.40	4	6,243	0.06%
2019/08/12	53	48.89	97	49.55	49.45	-44	6,127	-0.72%
2019/08/08	2	47.30	1	47.25	46.80	1	5,960	0.02%
2019/08/07	0	0.00	3	46.02	46.20	-3	5,917	-0.05%
2019/08/06	4	45.03	2	45.50	46.50	2	5,914	0.03%
2019/08/02	0	0.00	2	45.35	45.20	-2	5,864	-0.03%
2019/08/01	0	0.00	2	45.85	45.55	-2	5,812	-0.03%
2019/07/31	0	0.00	5	46.60	46.80	-5	5,744	-0.09%
2019/07/30	60	47.33	1	47.35	47.30	59	5,716	1.03%
2019/07/29	50	48.30	0	0.00	48.30	50	5,732	0.87%
2019/07/26	52	48.71	0	0.00	48.70	52	5,685	0.91%
2019/07/25	2	49.40	51	49.45	48.75	-49	5,664	-0.87%
2019/07/24	50	48.90	1	49.35	48.90	49	5,604	0.87%
2019/07/23	0	0.00	51	49.05	49.00	-51	5,588	-0.91%
2019/07/22	0	0.00	10	48.25	48.35	-10	5,537	-0.18%
2019/07/18	50	48.50	2	48.55	48.05	48	5,493	0.87%
2019/07/16	31	49.26	1	50.30	48.80	30	5,380	0.56%
2019/07/15	2	50.18	4	50.45	49.90	-2	5,272	-0.04%
2019/07/12	4	53.30	122	53.47	53.50	-118	5,095	-2.32%	大賣/鉅額交易
2019/07/11	61	53.00	1	52.80	52.80	60	5,063	1.18%
2019/07/10	182	52.93	2	53.10	52.50	180	5,002	3.60%	大買/鉅額交易
2019/07/09	7	53.39	42	53.45	52.30	-35	4,972	-0.70%
2019/07/08	301	55.47	5	54.90	54.80	296	4,894	6.05%	大買/鉅額交易
2019/07/05	5	54.50	0	0.00	54.70	5	4,867	0.10%
2019/07/04	6	54.72	11	55.41	54.60	-5	4,792	-0.10%
2019/06/28	1	52.70	1	52.90	53.20	0	4,739	0.00%
2019/06/27	2	52.70	2	53.05	53.40	0	4,581	0.00%
2019/06/26	95	48.49	96	49.05	50.00	-1	4,170	-0.02%
2019/06/25	1	48.35	3	48.15	47.75	-2	3,984	-0.05%
2019/06/21	2	46.93	1	47.20	46.40	1	3,819	0.03%
2019/06/20	1	47.90	0	0.00	47.50	1	3,768	0.03%
2019/06/19	1	48.55	1	47.80	48.50	0	3,870	0.00%
2019/06/18	1	47.05	0	0.00	47.05	1	4,005	0.02%
2019/05/29	0	0.00	1	44.30	44.40	-1	4,598	-0.02%
2019/05/08	1	48.05	1	48.35	48.55	0	6,683	0.00%
2019/04/29	0	0.00	2	49.70	49.60	-2	6,982	-0.03%
2019/04/16	1	50.20	1	50.90	51.90	0	7,450	0.00%
2019/04/09	1	50.80	1	51.50	52.30	0	7,968	0.00%
2019/04/08	10	52.75	0	0.00	51.40	10	8,215	0.12%
2019/04/03	3	51.80	5	51.84	51.20	-2	8,665	-0.02%
2019/03/22	0	0.00	1	49.90	50.50	-1	9,734	-0.01%
2019/03/21	3	49.62	3	49.83	50.50	0	9,659	0.00%
2019/03/20	0	0.00	10	48.20	48.00	-10	9,503	-0.11%
2019/03/14	1	46.00	0	0.00	45.95	1	9,587	0.01%
2019/03/11	0	0.00	2	46.50	46.65	-2	9,782	-0.02%
2019/03/07	10	46.50	0	0.00	46.70	10	9,953	0.10%
2019/03/05	4	48.41	2	48.63	47.75	2	10,119	0.02%
2019/02/26	2	48.25	12	47.50	47.70	-10	9,914	-0.10%
2019/02/25	0	0.00	2	46.00	46.10	-2	9,622	-0.02%
2019/02/22	2	45.80	5	45.72	45.60	-3	9,614	-0.03%
2019/02/21	15	45.96	16	46.24	45.50	-1	9,562	-0.01%
2019/02/20	13	45.80	0	0.00	46.00	13	9,284	0.14%
2019/02/19	0	0.00	5	44.87	44.80	-5	9,157	-0.05%
2019/02/18	2	44.55	0	0.00	44.65	2	9,236	0.02%
2019/02/15	4	43.99	3	43.95	44.00	1	9,092	0.01%
2019/02/13	3	42.90	0	0.00	42.90	3	8,705	0.03%
2019/02/12	2	41.95	2	41.55	41.70	0	8,571	0.00%
2019/01/14	5	39.00	5	39.54	38.90	0	8,399	0.00%
2019/01/03	0	0.00	1	38.70	38.65	-1	7,928	-0.01%
2019/01/02	16	39.60	16	39.84	39.40	0	7,860	0.00%
2018/12/28	2	40.33	3	40.30	40.20	-1	7,801	-0.01%
2018/12/27	2	41.45	1	42.20	40.45	1	7,688	0.01%
2018/12/26	19	43.09	24	43.65	41.30	-5	7,361	-0.07%
2018/12/25	46	43.71	43	43.55	44.90	3	6,817	0.04%
2018/12/24	6	42.03	8	42.21	43.55	-2	6,266	-0.03%
2018/12/21	0	0.00	2	39.20	38.75	-2	5,801	-0.03%
2018/12/11	7	39.30	2	39.15	39.00	5	5,259	0.10%
2018/12/03	1	40.60	0	0.00	41.10	1	5,077	0.02%
2018/11/16	2	37.50	2	37.03	38.50	0	4,576	0.00%
2018/11/12	0	0.00	0.1	41.70	41.45	-0.1	4,841	0.00%
2018/11/09	2	41.40	0	0.00	41.55	2	4,917	0.04%
2018/11/02	0	0.00	2	43.25	42.05	-2	5,347	-0.04%
2018/10/30	1	39.10	0	0.00	39.00	1	5,361	0.02%
2018/10/26	0	0.00	1	39.85	40.20	-1	5,447	-0.02%
2018/10/23	0	0.00	3	39.65	39.10	-3	5,492	-0.05%
2018/10/12	2	41.85	0	0.00	42.50	2	6,653	0.03%
2018/09/26	2	48.60	0	0.00	48.20	2	7,165	0.03%
2018/09/07	0	0.00	20	49.85	49.70	-20	7,645	-0.26%
2018/09/05	0	0.00	2	53.00	52.30	-2	7,654	-0.03%
2018/09/03	0	0.00	2	52.20	52.00	-2	7,880	-0.03%
2018/08/17	1	50.50	2	50.75	50.30	-1	8,296	-0.01%
2018/08/16	1	53.50	0	0.00	53.20	1	8,213	0.01%
2018/08/15	2	54.05	2	54.55	54.40	0	8,285	0.00%
2018/08/13	0	0.00	10	55.50	54.80	-10	8,390	-0.12%
2018/08/08	1	59.10	2	58.20	57.40	-1	9,330	-0.01%
2018/08/07	0	0.00	2	57.40	57.60	-2	9,430	-0.02%
2018/08/03	1	60.00	1	60.00	58.90	0	9,636	0.00%
2018/08/02	2	59.15	2	59.40	58.80	0	9,871	0.00%
2018/07/30	3	60.47	2	60.75	60.30	1	9,961	0.01%
2018/07/27	1	63.00	1	62.30	62.70	0	9,989	0.00%
2018/07/26	19	64.37	4	64.45	63.40	15	9,945	0.15%
2018/07/25	4	65.98	4	65.60	66.30	0	9,752	0.00%
2018/07/24	3	60.73	2	61.30	62.40	1	9,346	0.01%
2018/07/20	3	58.90	3	59.53	58.00	0	9,078	0.00%
2018/07/05	1	64.20	0	0.00	63.70	1	9,486	0.01%
2018/06/28	1	67.00	0	0.00	65.30	1	9,593	0.01%
2018/06/22	9	68.07	7	67.60	67.50	2	9,587	0.02%
2018/06/21	8	72.05	7	71.80	71.60	1	9,489	0.01%
2018/06/20	1	73.50	0	0.00	73.60	1	9,533	0.01%
2018/06/15	1	73.90	0	0.00	73.90	1	9,390	0.01%
2018/06/13	2	76.80	0	0.00	76.60	2	9,411	0.02%
2018/06/12	2	76.70	2	76.30	77.20	0	9,510	0.00%
2018/06/11	2	77.05	7	77.80	77.50	-5	9,498	-0.05%
2018/06/07	2	75.20	0	0.00	74.30	2	9,394	0.02%
2018/06/05	3	76.30	2	79.40	76.20	1	9,464	0.01%
2018/06/04	3	78.80	0	0.00	78.80	3	9,714	0.03%
2018/06/01	2	80.00	2	80.50	79.90	0	9,873	0.00%
2018/05/31	7	81.47	5	80.26	79.10	2	9,878	0.02%
2018/05/30	2	79.00	0	0.00	78.60	2	9,870	0.02%
2018/05/28	1	81.60	1	82.80	82.20	0	9,801	0.00%
2018/05/25	1	84.70	0	0.00	83.50	1	9,755	0.01%
2018/05/24	6	86.72	5	86.90	86.40	1	9,690	0.01%
2018/05/23	5	86.80	5	87.70	87.50	0	9,635	0.00%
2018/05/22	3	86.23	3	87.00	88.80	0	9,591	0.00%
2018/05/21	7	86.59	8	87.83	86.30	-1	9,635	-0.01%
2018/05/18	5	83.94	5	84.58	85.20	0	9,483	0.00%
2018/05/17	0	0.00	3	78.00	80.60	-3	9,237	-0.03%
2018/05/16	12	79.26	45	81.34	75.60	-33	9,016	-0.37%
2018/05/15	65	77.70	33	78.29	79.10	32	8,824	0.36%
2018/05/14	24	76.45	1	76.80	77.50	23	8,869	0.26%
2018/05/10	5	75.94	6	75.20	76.00	-1	8,738	-0.01%
2018/05/09	1	72.30	0	0.00	71.90	1	8,561	0.01%
2018/05/07	3	71.30	4	71.75	71.60	-1	8,561	-0.01%
2018/05/04	0	0.00	8	67.23	69.30	-8	8,656	-0.09%
2018/05/03	2	65.15	4	66.70	66.30	-2	8,631	-0.02%
2018/04/27	6	63.47	6	63.33	63.90	0	9,098	0.00%
2018/04/26	2	64.00	2	63.70	63.50	0	9,209	0.00%
2018/04/25	4	64.30	4	64.50	64.50	0	9,162	0.00%
2018/04/23	3	63.50	3	64.50	65.40	0	9,242	0.00%
2018/04/20	3	65.37	0	0.00	64.50	3	9,316	0.03%
2018/04/18	0	0.00	2	66.80	67.00	-2	9,337	-0.02%
2018/04/17	2	65.30	0	0.00	65.80	2	9,534	0.02%
2018/04/16	4	67.23	0	0.00	66.70	4	9,561	0.04%
2018/04/12	0	0.00	10	72.10	71.20	-10	9,783	-0.10%
2018/04/11	10	71.80	2	71.30	73.20	8	9,756	0.08%
2018/04/02	0	0.00	2	68.50	67.70	-2	9,481	-0.02%
2018/03/31	0	0.00	2	66.80	66.80	-2	9,370	-0.02%
2018/03/30	9	67.70	5	67.26	66.10	4	9,371	0.04%
2018/03/27	1	68.40	4	68.30	67.60	-3	9,274	-0.03%
2018/03/26	0	0.00	3	67.67	67.30	-3	9,309	-0.03%
2018/03/23	1	67.30	0	0.00	66.60	1	9,455	0.01%
2018/03/22	0	0.00	1	66.00	66.00	-1	9,397	-0.01%
2018/03/21	4	66.78	0	0.00	66.70	4	9,471	0.04%
2018/03/16	0	0.00	4	69.10	69.10	-4	9,671	-0.04%
2018/03/15	3	67.83	1	68.00	67.70	2	9,560	0.02%
2018/03/13	4	66.28	1	66.90	66.30	3	9,590	0.03%
2018/03/12	6	67.03	3	66.70	66.60	3	9,519	0.03%
2018/03/09	2	69.60	0	0.00	69.40	2	9,414	0.02%
2018/03/08	15	73.65	15	73.77	72.40	0	9,334	0.00%
2018/03/07	12	72.51	13	72.28	72.70	-1	8,991	-0.01%
2018/03/06	1	70.60	0	0.00	69.30	1	8,905	0.01%
2018/03/02	2	68.50	0	0.00	68.10	2	8,984	0.02%
2018/02/26	1	73.90	2	72.75	72.60	-1	8,835	-0.01%
2018/02/23	1	72.10	2	73.15	72.10	-1	8,758	-0.01%
2018/02/22	1	73.30	0	0.00	72.50	1	8,743	0.01%
2018/02/21	1	72.50	3	72.17	74.10	-2	8,709	-0.02%
2018/02/12	0	0.00	2	67.85	67.40	-2	8,591	-0.02%
2018/02/09	3	66.90	1	67.00	66.30	2	8,509	0.02%
2018/02/08	0	0.00	1	67.50	67.00	-1	8,355	-0.01%
2018/02/07	2	67.40	0	0.00	66.00	2	8,327	0.02%
2018/02/05	3	70.20	1	70.80	69.00	2	8,162	0.02%
2018/02/02	1	74.40	1	74.00	74.40	0	8,218	0.00%
2018/02/01	1	71.50	0	0.00	71.70	1	8,375	0.01%
2018/01/31	4	73.78	4	73.23	72.70	0	8,392	0.00%
2018/01/30	0	0.00	1	73.10	74.20	-1	8,342	-0.01%
2018/01/29	2	74.65	1	75.90	75.00	1	8,311	0.01%
2018/01/26	1	71.60	1	71.20	70.40	0	8,146	0.00%
2018/01/25	0	0.00	4	72.30	72.80	-4	8,089	-0.05%
2018/01/24	0	0.00	2	71.50	70.30	-2	8,017	-0.02%
2018/01/23	3	67.77	2	67.70	67.00	1	7,896	0.01%
2018/01/22	1	66.10	0	0.00	67.30	1	7,883	0.01%
2018/01/19	0	0.00	1	65.00	65.00	-1	7,927	-0.01%
2018/01/18	2	64.70	2	64.80	64.20	0	7,966	0.00%
2018/01/17	2	65.20	0	0.00	65.20	2	8,030	0.02%
2018/01/16	2	65.55	1	65.80	63.00	1	8,226	0.01%
2018/01/15	3	65.60	2	63.30	63.30	1	8,247	0.01%
2018/01/12	1	65.30	1	65.20	65.60	0	8,190	0.00%
2018/01/10	0	0.00	6	61.67	61.90	-6	7,768	-0.08%
2018/01/09	1	62.30	2	63.00	61.50	-1	7,634	-0.01%
2018/01/08	3	61.07	5	60.16	61.00	-2	7,466	-0.03%
2018/01/05	1	58.30	4	58.00	58.20	-3	7,233	-0.04%
2018/01/04	8	58.73	1	57.70	59.20	7	7,106	0.10%
2018/01/03	2	54.50	1	53.60	55.30	1	6,888	0.01%