順德 (2351)-元大-內湖券商分點個股進出

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

順德

(2351)

可現股當沖

股價
106.5
漲跌
▼1.0
漲幅
-0.93%
成交量
1,218張
產業
上市半導體類股
585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

順德 (2351)籌碼相關－元大-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖券商分點個股進出
元大-內湖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
2024/05/10	1	108.00	0	0.00	106.50	1	924	0.11%
2024/05/09	3	109.67	2	107.50	107.50	1	909	0.11%
2024/05/08	1	108.05	2	111.01	112.00	-1	882	-0.11%
2024/05/07	1	109.01	0	0.00	109.00	1	836	0.12%
2024/05/06	4	111.63	5.1	112.11	113.00	-1.1	813	-0.13%
2024/05/03	1	108.00	0	0.00	107.50	1	750	0.13%
2024/04/30	0	106.00	3	105.83	105.50	-3	693	-0.44%
2024/04/29	0	0.00	5	103.50	103.00	-5	657	-0.76%
2024/04/25	0.2	97.30	0	0.00	96.10	0.2	621	0.03%
2024/04/24	0	0.00	0	99.50	99.80	0	616	0.00%
2024/04/19	2	95.80	0	0.00	96.10	2	608	0.33%
2024/04/16	1	102.00	1	99.00	99.00	0	583	0.00%
2024/04/12	1	103.00	1	102.00	102.00	0	585	0.00%
2024/04/10	0.1	103.00	1	103.00	103.00	-0.9	616	-0.15%
2024/04/09	0	103.50	0	0.00	103.50	0	616	0.00%
2024/04/08	0	103.50	1.2	104.85	105.00	-1.2	610	-0.19%
2024/04/03	5.1	102.61	2	102.00	103.00	3.1	593	0.52%
2024/04/02	1.1	97.72	0	0.00	97.70	1.1	553	0.19%
2024/03/29	0.1	96.60	0	0.00	96.50	0.1	554	0.01%
2024/03/28	0	0.00	0	96.00	96.00	0	559	0.00%
2024/03/27	1	96.10	0	0.00	95.60	1	562	0.18%
2024/03/22	0	98.90	0	0.00	98.60	0	585	0.00%
2024/03/15	1	97.50	1	97.90	97.00	0	795	0.00%
2024/03/14	1	98.30	0	0.00	98.70	1	797	0.13%
2024/03/13	0	100.50	3	99.23	98.70	-3	795	-0.37%
2024/03/12	2	101.00	0	0.00	101.50	2	785	0.25%
2024/03/11	2	100.75	0	0.00	100.50	2	789	0.25%
2024/03/08	0.1	101.50	1	101.00	101.00	-0.9	788	-0.12%
2024/03/07	0.1	102.50	0	0.00	102.00	0.1	783	0.01%
2024/03/06	1	103.00	0	0.00	105.50	1	779	0.13%
2024/03/05	0	0.00	0	104.00	103.00	0	794	0.00%
2024/03/04	0	104.50	0	0.00	104.00	0	847	0.00%
2024/03/01	2	103.00	0	0.00	103.00	2	860	0.23%
2024/02/27	2	103.00	1.2	102.07	102.50	0.9	895	0.09%
2024/02/23	4	105.00	0	0.00	104.00	4	948	0.42%
2024/02/22	0	0.00	2	105.00	104.50	-2	1,014	-0.20%
2024/02/21	0	105.00	0	0.00	105.00	0	1,018	0.00%
2024/02/20	1	103.50	0	0.00	103.50	1	1,029	0.10%
2024/02/19	2.2	106.00	5	106.50	106.00	-2.9	1,041	-0.27%
2024/02/16	2	104.25	5	104.60	104.00	-3	1,064	-0.28%
2024/02/15	0	0.00	0.6	102.00	101.50	-0.6	1,058	-0.06%
2024/02/05	2	101.25	1.2	101.90	101.50	0.8	1,064	0.07%
2024/01/30	1	103.00	0	0.00	103.50	1	1,081	0.09%
2024/01/29	0	105.00	0	0.00	105.00	0	1,082	0.00%
2024/01/24	3	105.33	0	0.00	105.00	3	1,103	0.27%
2024/01/22	0	0.00	2.6	104.00	104.00	-2.6	1,130	-0.23%
2024/01/17	2	103.00	2	103.50	102.50	0	1,167	0.00%
2024/01/10	3	104.83	0	0.00	104.50	3	1,202	0.25%
2024/01/02	0	0.00	3	113.33	113.00	-3	1,248	-0.24%
2023/12/29	1	113.50	0	0.00	113.50	1	1,284	0.08%
2023/12/28	0.2	113.50	1	113.50	114.50	-0.9	1,319	-0.06%
2023/12/25	0	0.00	4	113.50	113.50	-4	1,389	-0.29%
2023/12/20	2	115.50	1.1	116.09	115.50	0.9	1,395	0.06%
2023/12/19	2.1	115.79	0	0.00	115.00	2.1	1,396	0.15%
2023/12/18	3	120.00	1	120.50	120.00	2	1,382	0.14%
2023/12/15	5	121.70	39	121.45	122.00	-34	1,375	-2.47%
2023/12/14	1	117.50	1	119.50	118.00	0	1,238	0.00%
2023/12/13	1	117.00	2	116.25	115.00	-1	1,235	-0.08%
2023/12/12	2	117.50	1.1	117.55	117.00	0.9	1,255	0.07%
2023/12/11	0	117.00	0	0.00	117.00	0	1,264	0.00%
2023/12/07	0	0.00	3	115.00	114.50	-3	1,304	-0.23%
2023/12/06	0	0.00	6	118.00	116.00	-6	1,301	-0.46%
2023/12/05	3	117.00	0	0.00	116.00	3	1,297	0.23%
2023/12/04	1.4	117.21	0	0.00	116.00	1.4	1,298	0.11%
2023/12/01	0.1	116.84	0	0.00	117.00	0.1	1,302	0.01%
2023/11/30	15	118.40	0	0.00	118.00	15	1,305	1.15%
2023/11/29	16	119.06	11	118.82	119.00	5	1,283	0.39%
2023/11/28	1	116.00	2	115.75	115.50	-1	1,221	-0.08%
2023/11/27	2.2	115.59	0	0.00	116.00	2.2	1,204	0.18%
2023/11/24	8.1	116.49	1	116.50	115.50	7.1	1,187	0.60%
2023/11/22	3	117.50	5	117.50	117.50	-2	1,139	-0.18%
2023/11/21	4	117.50	9	115.56	117.50	-5	1,104	-0.45%
2023/11/20	2	110.25	0	0.00	111.00	2	1,044	0.19%
2023/11/15	1	108.51	2	106.50	109.00	-1	1,006	-0.10%
2023/11/13	1	105.00	0	0.00	102.50	1	981	0.10%
2023/11/09	1	103.50	0	0.00	102.50	1	990	0.10%
2023/11/02	0.3	106.00	0	0.00	106.00	0.3	1,032	0.03%
2023/10/23	1	113.00	0	0.00	111.50	1	1,089	0.09%
2023/10/20	0	0.00	1	110.00	113.00	-1	1,115	-0.09%
2023/10/19	0	0.00	0	112.50	113.50	0	1,114	0.00%
2023/10/17	0	0.00	1.4	114.69	113.00	-1.4	1,239	-0.12%
2023/10/13	0	0.00	2	112.00	113.00	-2	1,316	-0.15%
2023/10/11	6	110.58	3	111.67	110.00	3	1,322	0.23%
2023/10/05	1	109.00	0	0.00	111.00	1	1,328	0.08%
2023/10/04	1.5	111.15	4	110.50	111.50	-2.6	1,299	-0.20%
2023/10/03	0	109.50	2	109.00	108.50	-2	1,271	-0.16%
2023/09/28	0	0.00	6	106.67	106.50	-6	1,304	-0.46%
2023/09/26	2	105.50	0	0.00	105.00	2	1,376	0.15%
2023/09/25	1.2	106.00	0	0.00	105.00	1.2	1,407	0.08%
2023/09/22	2	104.75	1	103.00	105.00	1	1,477	0.07%
2023/09/21	0	105.50	0	0.00	103.50	0	1,496	0.00%
2023/09/18	1	107.00	0	0.00	107.00	1	1,474	0.07%
2023/08/25	0.1	99.40	0	0.00	98.70	0.1	1,695	0.01%
2023/08/14	1	98.00	1	97.00	96.00	0	1,794	0.00%
2023/08/11	1	98.80	0	0.00	97.90	1	1,788	0.06%
2023/08/10	2	99.50	1	99.70	98.80	1	1,775	0.06%
2023/08/08	0	103.50	0	0.00	102.00	0	1,754	0.00%
2023/08/02	0	0.00	13	104.00	103.50	-13	1,748	-0.74%
2023/08/01	1	106.00	0	0.00	106.50	1	1,734	0.06%
2023/07/31	5.3	106.95	2	106.75	106.50	3.2	1,733	0.19%
2023/07/28	0	0.00	1	105.50	105.50	-1	1,727	-0.06%
2023/07/27	2	105.50	2	105.50	105.50	0	1,739	0.00%
2023/07/26	0	0.00	1	107.50	104.00	-1	1,747	-0.06%
2023/07/25	3	105.67	0	0.00	105.00	3	1,762	0.17%
2023/07/24	2	103.50	0	0.00	104.00	2	1,782	0.11%
2023/07/21	1	105.50	0	0.00	105.00	1	1,868	0.05%
2023/07/20	4	106.50	0	0.00	107.00	4	1,862	0.21%
2023/07/19	11	111.73	0	0.00	111.50	11	1,833	0.60%
2023/07/18	1	123.00	0	0.00	123.50	1	1,846	0.05%
2023/07/17	0.4	126.50	0	0.00	126.50	0.4	1,893	0.02%
2023/07/14	1	126.50	0.2	127.00	126.50	0.8	1,895	0.04%
2023/07/06	5	132.60	9	129.00	129.50	-4	1,910	-0.21%
2023/07/05	1	136.50	2	135.25	137.50	-1	1,885	-0.05%
2023/07/04	0.1	135.00	1	135.50	135.00	-0.9	1,892	-0.05%
2023/07/03	0	0.00	2.1	132.90	132.50	-2.1	1,850	-0.11%
2023/06/30	8.4	129.69	2	130.25	130.00	6.4	1,831	0.35%
2023/06/27	0.1	125.50	0	0.00	123.50	0.1	1,812	0.00%
2023/06/21	0	0.00	2	128.50	129.00	-2	2,117	-0.09%
2023/06/19	0.1	127.50	0	0.00	125.50	0.1	2,158	0.00%
2023/06/16	0.2	125.05	0	0.00	124.00	0.2	2,154	0.01%
2023/06/15	2.2	126.23	2	126.50	127.50	0.2	2,154	0.01%
2023/06/14	1	126.50	0	0.00	125.50	1	2,138	0.05%
2023/06/13	0	0.00	2	127.25	127.00	-2	2,122	-0.09%
2023/06/12	1.1	127.46	3	128.00	127.50	-1.9	2,082	-0.09%
2023/06/09	0	0.00	2	125.00	124.00	-2	2,042	-0.10%
2023/06/06	1	121.00	0	0.00	120.00	1	2,089	0.05%
2023/06/02	0	0.00	0.1	121.50	121.00	-0.1	2,226	0.00%
2023/05/31	5.1	124.12	3	127.17	123.50	2.1	2,267	0.09%
2023/05/29	0	0.00	1	121.50	123.00	-1	2,246	-0.04%
2023/05/26	0	121.00	1	121.00	121.00	-1	2,304	-0.04%
2023/05/25	1	121.50	1	123.50	120.00	0	2,305	0.00%
2023/05/24	0	121.50	0	0.00	122.00	0	2,304	0.00%
2023/05/22	1	114.50	1	117.00	117.00	0	2,311	0.00%
2023/05/19	0	0.00	1	118.50	115.50	-1	2,316	-0.04%
2023/05/17	0.1	119.50	1	120.00	119.50	-0.9	2,432	-0.04%
2023/05/16	1	118.00	3	118.50	118.00	-2	2,645	-0.08%
2023/05/15	0.3	115.50	1	116.00	116.00	-0.8	2,655	-0.03%
2023/05/12	1	116.00	0	0.00	117.50	1	2,670	0.04%
2023/05/02	0	0.00	1	122.00	121.00	-1	3,233	-0.03%
2023/04/28	2	120.00	6	120.83	120.50	-4	3,274	-0.12%
2023/04/27	4	115.50	51	112.57	117.00	-47	3,243	-1.45%
2023/04/26	4	116.50	2	115.50	115.50	2	3,199	0.06%
2023/04/25	3	124.50	1	128.00	124.00	2	3,098	0.06%
2023/04/24	51	126.36	2	125.75	126.00	49	3,066	1.60%
2023/04/21	7	127.86	0	0.00	122.50	7	3,018	0.23%
2023/04/20	0	0.00	16	133.38	135.50	-16	2,965	-0.54%
2023/04/13	13	129.96	0	0.00	129.50	13	2,848	0.46%
2023/04/12	1	131.50	3	132.33	132.50	-2	2,844	-0.07%
2023/04/10	1	133.50	2	136.00	136.00	-1	2,815	-0.04%
2023/04/07	4	133.37	7	135.36	133.00	-3	2,782	-0.11%
2023/04/06	1	131.00	0	0.00	130.00	1	2,733	0.04%
2023/03/30	0	0.00	2	129.25	129.00	-2	2,716	-0.07%
2023/03/27	0	0.00	2	132.75	133.00	-2	2,675	-0.07%
2023/03/24	4	135.63	4	136.13	133.50	0	2,640	0.00%
2023/03/23	0	0.00	3.2	127.62	129.50	-3.2	2,367	-0.14%
2023/03/22	0	0.00	5	125.60	126.00	-5	2,310	-0.22%
2023/03/16	2	119.50	0	0.00	119.50	2	2,286	0.09%
2023/03/13	1	118.50	0	0.00	121.50	1	2,304	0.04%
2023/03/09	4	125.25	0	0.00	125.00	4	2,409	0.17%
2023/03/08	10	128.50	3	128.17	127.50	7	2,383	0.29%
2023/03/07	2	124.50	2	124.50	124.50	0	2,316	0.00%
2023/03/06	0	0.00	1	122.00	121.50	-1	2,360	-0.04%
2023/03/03	1	120.50	0	0.00	120.00	1	2,368	0.04%
2023/03/01	1	124.00	0	0.00	124.50	1	2,388	0.04%
2023/02/24	0	0.00	7	129.50	124.00	-7	2,376	-0.29%
2023/02/23	0.2	124.50	0	0.00	123.00	0.2	2,311	0.01%
2023/02/21	0	125.50	0	0.00	125.00	0	2,314	0.00%
2023/02/20	0	0.00	1	125.50	125.00	-1	2,323	-0.04%
2023/02/15	6	123.33	8.2	121.13	121.00	-2.2	2,378	-0.09%
2023/02/14	18.2	128.58	2	128.25	124.00	16.2	2,354	0.69%
2023/02/09	0	0.00	1	122.00	123.00	-1	2,238	-0.04%
2023/02/06	1	119.00	0	0.00	119.50	1	2,213	0.05%
2023/02/03	5	120.00	5	120.50	120.00	0	2,250	0.00%
2023/02/02	6	124.08	6.2	122.79	124.00	-0.2	2,239	-0.01%
2023/02/01	8.2	116.72	14.8	119.21	122.50	-6.6	2,149	-0.30%
2023/01/31	0	0.00	15	111.90	113.50	-15	1,918	-0.78%
2023/01/17	5	96.84	0	0.00	96.50	5	1,810	0.28%
2023/01/16	0	0.00	1	97.60	97.80	-1	1,825	-0.05%
2023/01/13	2	98.50	0	0.00	97.70	2	1,848	0.11%
2023/01/12	2	98.40	1	98.90	98.10	1	1,867	0.05%
2023/01/11	3	100.83	0	0.00	100.00	3	1,857	0.16%
2023/01/04	0.1	98.44	0	0.00	97.90	0.1	1,847	0.01%
2022/12/30	0	0.00	1	96.50	96.40	-1	1,876	-0.05%
2022/12/29	1	96.30	0	0.00	97.40	1	1,890	0.05%
2022/12/26	0	0.00	1	98.30	97.60	-1	2,039	-0.05%
2022/12/23	1	98.90	0	0.00	99.50	1	2,057	0.05%
2022/12/21	2	98.05	1	96.90	96.70	1	2,095	0.05%
2022/12/20	1	101.00	2	99.00	98.00	-1	2,096	-0.05%
2022/12/19	1	99.50	0	0.00	101.00	1	2,102	0.05%
2022/12/16	1	101.00	1	100.50	100.50	0	2,132	0.00%
2022/12/15	1	103.00	0	0.00	104.00	1	2,167	0.05%
2022/12/13	0	0.00	1	103.00	102.50	-1	2,191	-0.05%
2022/12/09	1	105.50	1	104.00	104.00	0	2,192	0.00%
2022/12/06	1	107.00	0	0.00	106.00	1	2,192	0.05%
2022/12/05	0.2	110.50	2	109.25	110.00	-1.8	2,182	-0.08%
2022/12/02	2	110.75	50	110.60	108.50	-48	2,174	-2.21%
2022/12/01	2	110.50	59	106.73	110.50	-57	2,135	-2.67%
2022/11/29	5	103.90	0	0.00	103.50	5	2,043	0.24%
2022/11/28	50	104.00	5	102.70	106.50	45	2,017	2.23%
2022/11/25	53	100.46	2	100.50	100.50	51	1,950	2.61%
2022/11/24	2	97.45	1	96.80	98.20	1	1,930	0.05%
2022/11/23	6	96.85	2	96.70	96.00	4	1,917	0.21%
2022/11/21	4	100.50	0	0.00	100.00	4	1,975	0.20%
2022/11/18	23	102.85	0	0.00	100.00	23	1,998	1.15%
2022/11/15	1	100.00	3	100.67	101.00	-2	2,021	-0.10%
2022/11/14	0	0.00	3	99.03	99.50	-3	2,070	-0.14%
2022/11/11	8	97.38	21.1	97.25	98.80	-13.1	2,165	-0.61%
2022/11/10	5	93.78	0	0.00	94.00	5	2,117	0.24%
2022/11/09	12.1	96.84	1	97.80	96.90	11.1	2,052	0.54%
2022/11/08	19	100.37	2	98.70	96.90	17	2,023	0.84%
2022/11/07	36	97.48	9	99.21	98.70	27	2,037	1.32%
2022/11/04	6	94.03	3	93.90	95.30	3	2,022	0.15%
2022/11/03	5	98.40	1	98.70	97.90	4	1,984	0.20%
2022/11/02	3	96.60	4	97.95	98.80	-1	1,998	-0.05%
2022/11/01	5	92.42	3	93.83	95.30	2	1,977	0.10%
2022/10/31	2	90.00	0	0.00	89.30	2	1,962	0.10%
2022/10/28	0	0.00	3	91.00	90.80	-3	1,950	-0.15%
2022/10/27	3	91.93	12	93.13	92.00	-9	1,953	-0.46%
2022/10/26	1	91.40	10	90.65	91.50	-9	1,951	-0.46%
2022/10/25	0	0.00	2	93.10	92.70	-2	1,952	-0.10%
2022/10/24	1	95.80	11	98.01	95.00	-10	1,978	-0.51%
2022/10/21	7	96.79	18	98.13	94.60	-11	1,982	-0.55%
2022/10/20	1	100.50	2	99.25	100.00	-1	1,975	-0.05%
2022/10/19	3	103.50	30	102.78	102.00	-27	1,967	-1.37%
2022/10/18	1	105.50	0	0.00	103.00	1	1,992	0.05%
2022/10/17	0	0.00	0.2	102.00	104.00	-0.2	2,062	-0.01%
2022/10/13	0	103.00	0	0.00	102.50	0	2,145	0.00%
2022/10/12	1	112.00	6	110.83	108.50	-5	2,183	-0.23%
2022/10/11	0	0.00	1	111.00	111.50	-1	2,294	-0.04%
2022/10/07	6	117.33	0	0.00	114.00	6	2,388	0.25%
2022/10/06	1	116.50	2	116.50	117.00	-1	2,449	-0.04%
2022/10/05	0.2	117.50	1	118.00	115.50	-0.8	2,454	-0.03%
2022/10/04	3	117.33	5	117.40	116.50	-2	2,448	-0.08%
2022/10/03	0	0.00	12	111.33	113.50	-12	2,449	-0.49%
2022/09/30	1	100.00	0	0.00	106.00	1	2,521	0.04%
2022/09/29	1	102.50	0	0.00	102.50	1	2,661	0.04%
2022/09/27	2	100.30	1	99.40	104.00	1	2,974	0.03%
2022/09/26	2	99.20	10	98.70	97.80	-8	3,019	-0.26%
2022/09/23	1	105.00	0	0.00	104.00	1	3,061	0.03%
2022/09/22	5	104.10	2	104.00	104.50	3	3,054	0.10%
2022/09/21	7	109.29	0	0.00	107.50	7	3,017	0.23%
2022/09/20	1	115.50	0	0.00	114.50	1	2,998	0.03%
2022/09/19	2	113.50	0	0.00	113.50	2	3,009	0.07%
2022/09/16	1	115.50	1	118.50	115.50	0	3,025	0.00%
2022/09/15	1	120.00	1	118.50	117.50	0	3,049	0.00%
2022/09/14	0	0.00	1	120.50	121.00	-1	3,056	-0.03%
2022/09/13	2	121.50	1	121.00	121.00	1	3,062	0.03%
2022/09/12	1	120.50	2	119.25	119.50	-1	3,074	-0.03%
2022/09/08	0	0.00	2	117.00	118.00	-2	3,084	-0.06%
2022/09/06	2	115.25	0	0.00	113.00	2	3,091	0.06%
2022/09/05	0	0.00	1	117.50	115.50	-1	3,097	-0.03%
2022/09/02	2	119.50	3	118.50	120.50	-1	3,094	-0.03%
2022/09/01	0	0.00	2	118.00	118.00	-2	3,085	-0.06%
2022/08/31	1	118.50	2	118.00	119.00	-1	3,093	-0.03%
2022/08/30	1	117.00	2	116.50	117.00	-1	3,110	-0.03%
2022/08/29	3	116.50	1	116.00	116.00	2	3,106	0.06%
2022/08/26	2	122.00	10	121.25	120.50	-8	3,082	-0.26%
2022/08/25	1	118.00	111	117.02	117.50	-110	3,028	-3.63%	大賣/鉅額交易
2022/08/24	6	114.92	0	0.00	115.00	6	3,037	0.20%
2022/08/23	3	117.00	1	116.50	116.50	2	3,038	0.07%
2022/08/22	29	119.33	0	0.00	116.50	29	3,082	0.94%
2022/08/19	79	123.74	1	125.00	121.00	78	3,062	2.55%
2022/08/18	1	121.02	5	128.40	121.50	-4	2,998	-0.13%
2022/08/17	5	126.60	2	126.25	125.00	3	2,899	0.10%
2022/08/16	0	0.00	2	123.25	123.50	-2	2,875	-0.07%
2022/08/15	0.4	123.49	6	122.50	122.00	-5.6	2,912	-0.19%
2022/08/12	1	121.50	0	0.00	120.50	1	2,907	0.03%
2022/08/10	0	0.00	3	111.67	112.00	-3	2,914	-0.10%
2022/08/09	1	110.50	0	0.00	111.50	1	2,931	0.03%
2022/08/05	1	112.00	1	112.00	112.00	0	2,912	0.00%
2022/08/04	1	116.00	1	114.00	114.00	0	2,876	0.00%
2022/08/01	6	121.50	0	0.00	121.50	6	2,846	0.21%
2022/07/29	0	0.00	2	120.00	120.50	-2	2,842	-0.07%
2022/07/28	0	0.00	1	118.50	114.00	-1	2,818	-0.04%
2022/07/25	1	114.00	0	0.00	114.00	1	2,799	0.04%
2022/07/22	3	114.50	2	114.25	113.50	1	2,806	0.04%
2022/07/21	2	112.25	5	112.50	114.50	-3	2,766	-0.11%
2022/07/20	11	113.86	3	111.67	111.00	8	2,740	0.29%
2022/07/19	5	109.70	3	108.67	108.00	2	2,692	0.07%
2022/07/18	7	109.71	5	111.10	110.00	2	2,686	0.07%
2022/07/15	4	104.50	7	103.61	107.00	-3	2,607	-0.12%
2022/07/14	2	95.25	11	95.86	97.70	-9	2,553	-0.35%
2022/07/12	1	92.10	4	91.88	92.10	-3	2,503	-0.12%
2022/07/11	4	94.95	0	0.00	94.60	4	2,497	0.16%
2022/07/08	19	96.76	13	97.18	97.10	6	2,461	0.24%
2022/07/07	7	91.13	4	92.13	93.20	3	2,371	0.13%
2022/07/06	14	94.19	15	95.67	91.20	-1	2,261	-0.04%
2022/07/05	27	101.73	9	100.32	100.00	18	2,133	0.84%
2022/07/04	6	106.33	0	0.00	106.00	6	2,067	0.29%
2022/07/01	1	127.00	2	122.25	117.50	-1	2,126	-0.05%
2022/06/30	1	130.00	1	128.50	130.50	0	2,107	0.00%
2022/06/24	3	134.00	3	134.67	134.50	0	2,820	0.00%
2022/06/23	1	135.50	3	134.17	134.50	-2	2,810	-0.07%
2022/06/21	2	133.50	1	134.50	137.00	1	2,812	0.04%
2022/06/20	6	134.08	1	130.50	130.50	5	2,835	0.18%
2022/06/17	2	135.00	3	136.33	139.00	-1	2,829	-0.04%
2022/06/16	2	145.75	1	141.50	137.00	1	2,884	0.03%
2022/06/15	3	145.00	3	144.50	142.50	0	2,883	0.00%
2022/06/14	2	144.75	2.4	145.13	145.50	-0.4	2,893	-0.01%
2022/06/13	3	146.50	1	148.00	146.00	2	2,889	0.07%
2022/06/10	1	149.50	0	0.00	151.00	1	2,910	0.03%
2022/06/09	2	150.00	3	149.17	150.50	-1	2,925	-0.03%
2022/06/08	4	149.63	5	150.00	149.50	-1	2,919	-0.03%
2022/06/06	0.4	144.00	1	145.50	145.50	-0.6	2,956	-0.02%
2022/06/02	5	145.10	1	146.50	144.00	4	3,028	0.13%
2022/06/01	0	0.00	2	152.00	147.50	-2	3,031	-0.07%
2022/05/31	2	151.00	3	150.50	152.00	-1	3,042	-0.03%
2022/05/30	2	149.75	2	150.00	151.00	0	3,194	0.00%
2022/05/27	0	0.00	11	144.95	143.50	-11	3,161	-0.35%
2022/05/26	3	141.33	1	142.50	142.50	2	3,184	0.06%
2022/05/25	1	136.50	1	139.50	141.00	0	3,204	0.00%
2022/05/24	2	138.00	0	0.00	136.50	2	3,203	0.06%
2022/05/23	1	146.00	2	147.50	142.00	-1	3,183	-0.03%
2022/05/20	3	144.00	0	0.00	142.50	3	3,155	0.10%
2022/05/19	3	142.00	2	143.00	143.00	1	3,147	0.03%
2022/05/18	5	143.10	2	143.25	143.00	3	3,132	0.10%
2022/05/17	1	135.50	4	137.38	138.00	-3	3,082	-0.10%
2022/05/16	2	133.00	2	137.00	133.00	0	3,121	0.00%
2022/05/12	1	129.00	1	128.50	128.00	0	3,147	0.00%
2022/05/11	2	133.25	4	132.00	131.50	-2	3,179	-0.06%
2022/05/10	2	130.50	2	133.00	134.00	0	3,195	0.00%
2022/05/06	1	135.00	0	0.00	134.50	1	3,254	0.03%
2022/05/05	1	140.50	5	141.00	141.50	-4	3,248	-0.12%
2022/05/03	0	0.00	3	134.17	135.50	-3	3,277	-0.09%
2022/04/29	4	135.75	0	0.00	132.00	4	3,289	0.12%
2022/04/28	1	128.00	4	132.50	134.00	-3	3,287	-0.09%
2022/04/27	4	125.50	1	128.50	130.50	3	3,270	0.09%
2022/04/26	3	133.67	1	132.00	131.00	2	3,294	0.06%
2022/04/25	0	0.00	2	138.00	135.50	-2	3,319	-0.06%
2022/04/22	4	145.38	7	143.14	141.50	-3	3,318	-0.09%
2022/04/21	2	145.50	6	144.75	145.50	-4	3,291	-0.12%
2022/04/20	3	140.17	9	140.56	140.50	-6	3,302	-0.18%
2022/04/19	0	0.00	8	135.13	135.50	-8	3,307	-0.24%
2022/04/18	2	128.50	0	0.00	130.00	2	3,314	0.06%
2022/04/15	4	129.25	6	129.33	129.00	-2	3,332	-0.06%
2022/04/13	3	134.00	2	137.00	137.00	1	3,372	0.03%
2022/04/12	7	133.79	4	133.50	133.50	3	3,377	0.09%
2022/04/11	2	137.25	1	138.50	136.50	1	3,485	0.03%
2022/04/08	15	142.77	1	142.50	142.00	14	3,581	0.39%
2022/04/07	8	157.50	8	155.08	149.00	0	3,766	0.00%
2022/04/06	1	155.50	1	157.00	158.00	0	3,650	0.00%
2022/04/01	14.1	157.75	6	156.83	159.00	8.1	3,614	0.22%
2022/03/31	3	161.17	3	160.50	164.00	0	3,516	0.00%
2022/03/30	9	159.83	21.1	160.09	162.50	-12.1	3,381	-0.36%
2022/03/29	10.1	145.87	11	147.09	148.00	-0.9	3,020	-0.03%
2022/03/28	3	139.33	0	0.00	140.00	3	2,915	0.10%
2022/03/25	3	144.00	3	143.00	142.50	0	2,921	0.00%
2022/03/24	2	141.00	1	141.50	142.00	1	2,887	0.03%
2022/03/23	1	142.00	1	144.00	141.50	0	2,908	0.00%
2022/03/22	2	142.50	3	142.17	142.00	-1	2,880	-0.03%
2022/03/21	4	143.00	7	143.71	142.50	-3	2,863	-0.10%
2022/03/18	1	136.50	6	136.83	137.50	-5	2,803	-0.18%
2022/03/17	3	134.33	4	132.13	134.00	-1	2,813	-0.04%
2022/03/16	6	129.33	2	128.00	127.50	4	2,812	0.14%
2022/03/15	1	128.50	0	0.00	128.50	1	2,829	0.04%
2022/03/14	5	138.30	2	135.00	134.50	3	2,841	0.11%
2022/03/11	1	142.00	1	140.00	139.50	0	2,936	0.00%
2022/03/10	7	142.50	11	141.86	142.50	-4	2,953	-0.14%
2022/03/09	4	136.63	4	135.63	136.00	0	2,969	0.00%
2022/03/08	8	134.75	12	137.04	133.50	-4	2,981	-0.13%
2022/03/07	10	133.80	0	0.00	132.50	10	2,940	0.34%
2022/03/04	4	140.50	3	142.33	139.00	1	2,947	0.03%
2022/03/03	1	142.00	14	143.93	141.50	-13	2,945	-0.44%
2022/03/02	6	133.42	2	137.00	137.00	4	2,795	0.14%
2022/03/01	2	134.00	4	137.00	138.00	-2	2,791	-0.07%
2022/02/25	2	132.00	0	0.00	131.00	2	2,817	0.07%
2022/02/24	3	135.67	0	0.00	133.50	3	2,825	0.11%
2022/02/22	4	140.63	0	0.00	141.00	4	2,994	0.13%
2022/02/21	2	144.75	7	145.86	146.50	-5	3,033	-0.16%
2022/02/18	2	143.50	0	0.00	143.50	2	3,072	0.07%
2022/02/16	8	144.13	1	142.00	142.00	7	3,439	0.20%
2022/02/15	2	144.00	0	0.00	143.50	2	3,473	0.06%
2022/02/14	5	145.30	0	0.00	145.50	5	3,525	0.14%
2022/02/11	4	152.50	1.2	152.50	152.00	2.8	3,575	0.08%
2022/02/10	3	155.33	0	0.00	157.00	3	3,630	0.08%
2022/02/09	3	160.50	7	159.71	159.00	-4	3,691	-0.11%
2022/02/08	1	159.00	8	157.07	156.50	-7	3,785	-0.19%
2022/01/25	1	150.50	1	152.00	147.00	0	4,416	0.00%
2022/01/20	0	0.00	4	147.63	149.00	-4	4,803	-0.08%
2022/01/19	4	143.25	1	146.50	146.50	3	4,840	0.06%
2022/01/18	0	0.00	7	151.07	148.00	-7	4,846	-0.14%
2022/01/17	2	145.00	5	144.30	146.50	-3	4,902	-0.06%
2022/01/14	1	144.00	0	0.00	144.00	1	5,045	0.02%
2022/01/13	6	142.92	1	143.50	143.00	5	5,162	0.10%
2022/01/12	5	145.00	8	148.50	148.50	-3	5,358	-0.06%
2022/01/11	3.1	146.71	0	0.00	144.50	3.1	5,399	0.06%
2022/01/10	4	151.25	2	151.75	151.50	2	5,417	0.04%
2022/01/07	11	153.45	3	153.50	151.00	8	5,465	0.15%
2022/01/06	10	161.15	2	160.25	160.00	8	5,503	0.15%
2022/01/05	5	165.40	1	171.00	164.00	4	5,524	0.07%
2022/01/04	8	176.88	10.1	173.72	170.50	-2.1	5,517	-0.04%
2022/01/03	10	172.00	11	172.45	171.00	-1	5,518	-0.02%
2021/12/30	17	172.79	31.1	171.53	175.50	-14.1	5,542	-0.25%
2021/12/29	2	161.50	0	0.00	163.00	2	5,447	0.04%
2021/12/27	0	0.00	1	160.50	160.00	-1	5,616	-0.02%
2021/12/24	1	162.00	0	0.00	162.00	1	5,646	0.02%
2021/12/23	1	160.00	1	159.50	160.00	0	5,706	0.00%
2021/12/22	10	162.75	0	0.00	159.50	10	5,713	0.18%
2021/12/21	2	161.50	5	162.00	162.50	-3	5,707	-0.05%
2021/12/17	4	157.38	3	162.17	156.50	1	5,707	0.02%
2021/12/16	0	0.00	2	161.50	160.50	-2	5,695	-0.04%
2021/12/15	0	0.00	3	159.17	159.00	-3	5,719	-0.05%
2021/12/13	2	159.00	2	162.00	159.00	0	5,751	0.00%
2021/12/10	2	157.00	3	158.00	157.50	-1	5,732	-0.02%
2021/12/09	12	161.21	0	0.00	160.00	12	5,726	0.21%
2021/12/08	2	166.25	14	167.86	166.00	-12	5,707	-0.21%
2021/12/07	16	166.13	19	169.53	163.50	-3	5,683	-0.05%
2021/12/03	0	0.00	9	162.11	164.00	-9	5,620	-0.16%
2021/12/02	3	156.00	6	155.50	155.00	-3	5,720	-0.05%
2021/12/01	5	158.70	3	162.00	160.50	2	5,784	0.03%
2021/11/30	3.1	162.00	2.2	162.23	163.00	0.9	5,790	0.02%
2021/11/29	3	157.67	6	161.92	163.00	-3	5,809	-0.05%
2021/11/26	8	156.82	5	159.20	158.00	3	5,790	0.05%
2021/11/25	4	161.50	2	160.50	159.00	2	5,816	0.03%
2021/11/24	16	161.56	5	159.80	160.50	11	5,874	0.19%
2021/11/23	4.2	168.22	6.8	168.84	165.50	-2.7	5,849	-0.05%
2021/11/22	12	168.75	0	0.00	168.50	12	5,885	0.20%
2021/11/19	11	173.05	15	175.30	175.50	-4	5,905	-0.07%
2021/11/18	9.6	174.77	2	173.25	168.50	7.6	5,937	0.13%
2021/11/17	4.2	175.98	4	176.13	173.50	0.2	5,993	0.00%
2021/11/16	8	182.69	18.1	176.41	178.00	-10.1	6,090	-0.17%
2021/11/15	4	167.38	15	170.93	176.00	-11	6,001	-0.18%
2021/11/12	4	161.62	12.1	161.61	160.00	-8.1	5,917	-0.14%
2021/11/11	9.1	156.27	2	156.75	155.50	7.1	5,851	0.12%
2021/11/10	4	154.50	1	156.50	160.00	3	5,860	0.05%
2021/11/09	6	159.33	8	158.19	157.00	-2	5,836	-0.03%
2021/11/08	5	158.40	3	158.33	158.00	2	5,814	0.03%
2021/11/05	10	159.55	7	161.64	162.50	3	5,772	0.05%
2021/11/04	31	173.82	29	170.21	164.00	2	5,706	0.03%
2021/11/03	21	171.74	8	176.88	168.00	13	5,643	0.23%
2021/11/02	16	180.31	23.1	180.42	176.00	-7.1	5,498	-0.13%
2021/11/01	6	178.25	2.2	180.91	182.50	3.8	5,236	0.07%
2021/10/29	8	158.50	7	162.21	166.00	1	5,187	0.02%
2021/10/28	15	151.63	11	151.45	151.00	4	4,974	0.08%
2021/10/27	0	0.00	4	144.88	145.50	-4	4,911	-0.08%
2021/10/26	2	142.25	6	142.42	142.00	-4	4,927	-0.08%
2021/10/25	8	141.94	5	144.30	145.00	3	4,910	0.06%
2021/10/22	9	145.00	3.2	144.56	145.00	5.8	4,878	0.12%
2021/10/21	20	156.28	17.2	151.90	153.00	2.8	4,795	0.06%
2021/10/20	6.3	152.06	17	152.29	155.00	-10.7	4,730	-0.23%
2021/10/19	8	143.31	11	143.73	142.50	-3	4,641	-0.06%
2021/10/18	4	140.25	2	140.50	138.00	2	4,732	0.04%
2021/10/15	5	143.50	3	142.50	140.50	2	4,729	0.04%
2021/10/14	5	145.90	3	145.00	144.00	2	4,684	0.04%
2021/10/13	1	140.50	3	141.83	144.00	-2	4,640	-0.04%
2021/10/12	4	145.13	3	146.17	144.00	1	4,665	0.02%
2021/10/08	23	146.37	31	144.53	147.00	-8	4,690	-0.17%
2021/10/07	5	142.10	16	142.66	141.50	-11	4,626	-0.24%
2021/10/06	15	139.07	28	140.73	136.50	-13	4,565	-0.28%
2021/10/05	4	127.38	9	133.83	136.00	-5	4,512	-0.11%
2021/10/04	23	127.83	27	126.43	124.50	-4	4,584	-0.09%
2021/10/01	8	125.00	1	121.50	127.00	7	4,628	0.15%
2021/09/30	13	126.96	14	127.79	126.50	-1	4,739	-0.02%
2021/09/29	2	118.50	3	120.00	118.00	-1	4,817	-0.02%
2021/09/28	3	123.67	1	122.50	123.00	2	5,043	0.04%
2021/09/27	1	128.50	2	125.75	124.50	-1	5,235	-0.02%
2021/09/24	2	128.00	0.2	129.09	128.00	1.8	5,344	0.03%
2021/09/23	3	128.67	0	0.00	128.00	3	5,444	0.06%
2021/09/22	1	123.50	3	129.67	128.50	-2	5,532	-0.04%
2021/09/17	10	123.95	14	127.96	127.50	-4	5,592	-0.07%
2021/09/16	4	127.25	1	125.50	124.50	3	5,887	0.05%
2021/09/14	1	132.00	3	129.00	128.50	-2	6,374	-0.03%
2021/09/13	0	0.00	2	131.00	129.00	-2	6,600	-0.03%
2021/09/10	4	131.63	1	131.00	133.00	3	6,798	0.04%
2021/09/09	26	133.65	19	132.55	132.50	7	7,034	0.10%
2021/09/08	8	130.88	4	131.38	131.50	4	7,268	0.06%
2021/09/07	22	138.23	12	142.08	136.00	10	7,344	0.14%
2021/09/06	161	142.03	10	143.45	140.00	151	7,271	2.08%	大買/鉅額交易
2021/09/03	1	138.50	3	136.50	137.00	-2	7,263	-0.03%
2021/09/02	25	139.66	17	138.50	138.00	8	7,297	0.11%
2021/09/01	0	0.00	1	144.00	142.00	-1	7,429	-0.01%
2021/08/31	4	144.75	4	144.50	146.00	0	7,882	0.00%
2021/08/30	8	139.81	4	142.88	145.00	4	8,275	0.05%
2021/08/27	5	141.40	4	143.00	140.50	1	8,344	0.01%
2021/08/26	6	145.75	3	144.17	144.00	3	8,363	0.04%
2021/08/25	9.2	149.54	4	149.25	148.00	5.2	8,369	0.06%
2021/08/24	11	149.73	12	151.08	152.50	-1	8,376	-0.01%
2021/08/23	5	142.60	11	147.64	148.50	-6	8,449	-0.07%
2021/08/20	1	137.00	3	140.50	139.00	-2	8,600	-0.02%
2021/08/19	2	140.50	6	140.92	137.00	-4	8,552	-0.05%
2021/08/18	4	128.13	3	134.50	135.50	1	8,485	0.01%
2021/08/17	1	129.50	0	0.00	126.00	1	8,557	0.01%
2021/08/16	7	133.29	0	0.00	131.50	7	8,638	0.08%
2021/08/13	18	138.00	19	137.39	138.00	-1	8,610	-0.01%
2021/08/12	2	143.25	4	143.50	142.50	-2	8,570	-0.02%
2021/08/11	6	136.17	2	137.50	135.00	4	8,530	0.05%
2021/08/10	4	141.00	9	142.28	142.00	-5	8,520	-0.06%
2021/08/09	22	152.89	13	150.19	143.50	9	8,515	0.11%
2021/08/06	4.2	150.24	1	150.00	149.00	3.2	8,443	0.04%
2021/08/05	3	151.17	4	151.25	151.50	-1	8,442	-0.01%
2021/08/04	2.1	147.31	0	0.00	147.00	2.1	8,476	0.02%
2021/08/03	35	151.74	21	149.76	151.50	14	8,520	0.16%
2021/08/02	3	149.17	9	150.06	151.50	-6	8,521	-0.07%
2021/07/30	1	142.00	9	149.33	143.50	-8	8,526	-0.09%
2021/07/29	1	137.00	3	142.33	143.00	-2	8,495	-0.02%
2021/07/28	27	137.43	19	134.97	134.50	8	8,510	0.09%
2021/07/27	8.1	151.21	6	148.42	147.50	2.1	8,518	0.02%
2021/07/26	23.2	150.04	21	151.19	150.00	2.2	8,508	0.03%
2021/07/23	21	150.43	11	146.23	149.50	10	8,487	0.12%
2021/07/22	22	154.27	31	153.32	159.00	-9	8,359	-0.11%
2021/07/21	1	143.00	4	145.00	145.50	-3	8,271	-0.04%
2021/07/20	21	142.76	26	141.54	140.00	-5	8,312	-0.06%
2021/07/19	29	144.76	22	142.55	141.50	7	8,416	0.08%
2021/07/16	14	143.82	10	144.65	146.50	4	8,623	0.05%
2021/07/15	29	138.62	19	139.58	139.50	10	8,627	0.12%
2021/07/14	7	143.43	7	141.57	143.00	0	8,678	0.00%
2021/07/13	13	148.62	9	146.39	142.50	4	8,847	0.05%
2021/07/12	6	155.42	6	154.00	152.00	0	8,936	0.00%
2021/07/09	20	149.65	25	148.72	149.50	-5	8,853	-0.06%
2021/07/08	5	147.60	3	146.00	145.00	2	8,702	0.02%
2021/07/07	8	148.75	16	148.53	143.50	-8	8,617	-0.09%
2021/07/06	13	141.50	7	141.43	142.00	6	8,494	0.07%
2021/07/05	20	135.03	18	135.53	145.00	2	8,401	0.02%
2021/07/02	7	127.86	9	131.61	132.00	-2	8,192	-0.02%
2021/07/01	4	120.88	4	120.38	121.00	0	8,025	0.00%
2021/06/30	26	125.46	21	125.48	125.50	5	7,926	0.06%
2021/06/29	20	130.95	22.2	126.87	127.00	-2.2	7,836	-0.03%
2021/06/28	21	127.07	29	127.88	130.00	-8	7,752	-0.10%
2021/06/25	41.1	138.05	138	139.39	132.00	-96.9	7,705	-1.26%	大賣/
2021/06/24	19	130.89	95	134.98	134.50	-76	7,410	-1.03%
2021/06/23	29	123.52	38	123.38	127.00	-9	7,201	-0.12%
2021/06/22	44	115.61	26	117.37	119.00	18	6,966	0.26%
2021/06/21	61	114.38	8	111.81	110.50	53	6,766	0.78%
2021/06/18	50	109.31	16	110.78	111.00	34	6,583	0.52%
2021/06/17	87	102.58	26	108.60	110.00	61	6,356	0.96%
2021/06/16	27	100.11	33.4	100.13	100.00	-6.4	6,132	-0.10%
2021/06/15	1	98.20	3	95.83	97.50	-2	6,079	-0.03%
2021/06/11	4	94.95	1	95.00	95.00	3	6,031	0.05%
2021/06/10	2.2	93.10	0.1	92.50	92.10	2.1	5,992	0.04%
2021/06/09	27.2	93.32	9.2	92.73	92.00	18	5,944	0.30%
2021/06/08	22.3	102.82	23	102.88	96.10	-0.7	5,814	-0.01%
2021/06/07	2	106.50	13	104.38	106.50	-11	5,407	-0.20%
2021/06/04	2	95.90	10	95.89	97.20	-8	5,012	-0.16%
2021/06/03	2	92.90	0	0.00	93.80	2	4,912	0.04%
2021/06/02	7	95.77	3	97.43	96.00	4	4,881	0.08%
2021/06/01	1	96.70	7	95.53	98.00	-6	4,836	-0.12%
2021/05/31	9	96.68	13.1	97.25	97.10	-4.1	4,736	-0.09%
2021/05/28	13	94.83	25	96.01	94.20	-12	4,545	-0.26%
2021/05/27	13.2	90.14	18	90.09	92.30	-4.8	4,312	-0.11%
2021/05/26	5	89.88	8	90.48	88.40	-3	4,238	-0.07%
2021/05/25	12	90.49	7	91.09	90.00	5	4,214	0.12%
2021/05/24	0	0.00	49	87.77	89.90	-49	4,091	-1.20%
2021/05/21	2	82.00	2	84.00	82.80	0	4,042	0.00%
2021/05/19	6	81.62	6	83.23	81.90	0	4,116	0.00%
2021/05/17	0	0.00	1	75.00	75.00	-1	4,199	-0.02%
2021/05/14	2	80.65	3	80.70	82.00	-1	4,188	-0.02%
2021/05/13	2	72.65	2	77.70	75.60	0	4,107	0.00%
2021/05/12	7	79.24	11	78.12	77.00	-4	4,151	-0.10%
2021/05/11	17	83.14	2	86.30	80.50	15	4,103	0.37%
2021/05/10	2	82.50	8	85.84	87.40	-6	4,069	-0.15%
2021/05/07	4	81.75	6	82.22	83.50	-2	4,060	-0.05%
2021/05/06	0	77.80	4	77.40	77.40	-4	4,074	-0.10%
2021/05/05	2	78.20	0	0.00	76.30	2	4,123	0.05%
2021/05/04	11.1	78.90	3	80.53	81.80	8.1	4,137	0.20%
2021/05/03	10	85.79	1	82.60	82.20	9	4,145	0.22%
2021/04/29	5	90.78	1	89.50	89.00	4	4,131	0.10%
2021/04/28	0.3	92.10	1	92.00	92.90	-0.7	4,198	-0.02%
2021/04/27	10	92.68	0	0.00	92.00	10	4,508	0.22%
2021/04/26	16.1	94.22	4	95.43	95.90	12.1	4,585	0.26%
2021/04/23	3	93.83	0	0.00	93.20	3	4,548	0.07%
2021/04/22	11	92.15	11.1	94.20	91.10	-0.1	4,485	0.00%
2021/04/21	0	0.00	1	94.70	91.00	-1	4,340	-0.02%
2021/04/20	2.1	94.74	2	95.50	94.20	0.1	4,300	0.00%
2021/04/19	7	93.60	19	93.31	92.90	-12	4,237	-0.28%
2021/04/16	9	85.98	7	88.89	88.30	2	4,072	0.05%
2021/04/15	1	81.80	4	83.28	83.30	-3	3,946	-0.08%
2021/04/14	2	79.60	0	0.00	79.90	2	3,974	0.05%
2021/04/13	1	81.10	1	83.40	80.90	0	4,114	0.00%
2021/04/12	6	82.85	1	83.20	82.30	5	4,193	0.12%
2021/04/09	1	81.50	1	82.70	81.80	0	4,483	0.00%
2021/04/08	4	83.78	1	83.30	84.20	3	4,688	0.06%
2021/04/07	1	82.20	1	82.90	83.10	0	4,966	0.00%
2021/04/06	0	0.00	1.7	81.59	81.20	-1.7	5,057	-0.03%
2021/04/01	2	80.50	2	82.00	80.50	0	5,087	0.00%
2021/03/30	2	80.80	2	81.90	80.90	0	5,098	0.00%
2021/03/25	1	77.20	0	0.00	77.20	1	5,025	0.02%
2021/03/24	0	0.00	6	79.00	78.20	-6	5,000	-0.12%
2021/03/23	3	79.63	1	80.00	79.50	2	4,982	0.04%
2021/03/22	1	80.80	0	0.00	80.50	1	4,972	0.02%
2021/03/18	3	83.03	6	82.82	83.30	-3	4,923	-0.06%
2021/03/17	1	80.60	1	80.00	80.30	0	4,860	0.00%
2021/03/16	9	79.97	2	80.15	79.80	7	4,834	0.14%
2021/03/15	4	80.83	0	0.00	80.90	4	4,801	0.08%
2021/03/12	0	0.00	1	80.50	81.70	-1	4,809	-0.02%
2021/03/11	3	79.43	5	80.24	81.80	-2	4,787	-0.04%
2021/03/10	2	79.25	0	0.00	79.00	2	4,744	0.04%
2021/03/09	0	0.00	1	79.30	79.30	-1	4,754	-0.02%
2021/03/05	1	83.60	3	85.00	84.00	-2	4,717	-0.04%
2021/03/04	1	85.70	0	0.00	85.80	1	4,786	0.02%
2021/03/03	1	86.90	1	87.30	87.40	0	4,911	0.00%
2021/03/02	3	87.73	2	91.00	86.50	1	4,961	0.02%
2021/02/26	1	85.10	0	0.00	88.80	1	4,943	0.02%
2021/02/25	4	88.75	3	89.03	87.00	1	4,924	0.02%
2021/02/24	3	88.90	0	0.00	88.30	3	4,918	0.06%
2021/02/23	4	91.23	2	93.00	90.00	2	4,933	0.04%
2021/02/22	2	93.05	69	92.03	93.80	-67	4,879	-1.37%
2021/02/19	5	89.12	5	90.48	90.20	0	4,840	0.00%
2021/02/18	0	0.00	3	88.73	90.00	-3	4,798	-0.06%
2021/02/17	3	87.00	1	82.60	86.20	2	4,767	0.04%
2021/02/05	1	78.92	2	79.75	79.90	-1	4,732	-0.02%
2021/02/04	0	0.00	2	81.60	81.20	-2	4,700	-0.04%
2021/02/03	6.1	82.03	1.1	80.11	81.20	5	4,698	0.11%
2021/02/01	5	82.00	0	0.00	82.00	5	4,650	0.11%
2021/01/29	1	84.00	11	85.34	83.20	-10	4,617	-0.22%
2021/01/28	5	88.14	5	89.86	88.20	0	4,558	0.00%
2021/01/27	7	92.16	0.1	91.00	92.30	6.9	4,498	0.15%
2021/01/26	3.1	92.43	2	92.35	91.00	1.1	4,430	0.02%
2021/01/25	5.1	93.13	1.2	93.14	91.60	3.9	4,378	0.09%
2021/01/22	1	91.50	2	91.50	91.00	-1	4,313	-0.02%
2021/01/21	3	93.50	1	92.80	90.00	2	4,267	0.05%
2021/01/20	96.3	94.69	29.3	93.65	90.40	67	4,163	1.61%
2021/01/19	2.1	94.50	11	94.89	96.90	-8.9	3,812	-0.23%
2021/01/18	13	88.56	14	87.90	88.10	-1	3,630	-0.03%
2021/01/15	1	87.50	3	87.70	87.00	-2	3,578	-0.06%
2021/01/14	9	89.30	15	89.84	91.00	-6	3,513	-0.17%
2021/01/13	0	0.00	6	86.72	86.70	-6	3,406	-0.18%
2021/01/12	0	0.00	1	87.10	86.50	-1	3,380	-0.03%
2021/01/11	7	90.64	6	90.30	89.80	1	3,326	0.03%
2021/01/08	3	86.20	6	86.62	86.50	-3	3,241	-0.09%
2021/01/06	12	95.59	40	89.33	89.90	-28	3,115	-0.90%
2021/01/05	19	98.23	17.1	97.82	96.70	1.9	2,960	0.06%
2021/01/04	52	99.64	14	99.30	97.70	38	2,853	1.33%
2020/12/31	8.1	94.83	8	95.33	98.20	0.1	2,580	0.00%
2020/12/30	67	89.23	18	89.79	89.30	49	2,339	2.09%
2020/12/29	1	84.90	4	81.53	86.30	-3	2,108	-0.14%
2020/12/28	1	79.00	0	0.00	78.50	1	2,025	0.05%
2020/12/17	0	0.00	4	78.55	76.70	-4	2,038	-0.20%
2020/12/15	6	76.78	4	76.90	74.90	2	2,087	0.10%
2020/12/10	0	0.00	2	77.20	77.60	-2	2,244	-0.09%
2020/12/09	2	79.70	0	0.00	79.90	2	2,265	0.09%
2020/12/08	8	80.31	3	79.30	79.50	5	2,287	0.22%
2020/12/07	0	0.00	1	79.60	80.00	-1	2,347	-0.04%
2020/12/04	1	79.30	2	80.55	80.00	-1	2,387	-0.04%
2020/12/03	0	0.00	3	80.07	78.90	-3	2,369	-0.13%
2020/12/02	1	78.30	0	0.00	77.40	1	2,306	0.04%
2020/12/01	2	79.00	3	78.50	78.80	-1	2,288	-0.04%
2020/11/30	7	77.54	4	78.78	79.70	3	2,265	0.13%
2020/11/27	6	76.43	0	0.00	74.00	6	2,154	0.28%
2020/11/26	0	0.00	3	74.57	74.90	-3	2,013	-0.15%
2020/11/25	1	70.50	1	69.10	68.10	0	1,949	0.00%
2020/11/24	0	0.00	2	70.10	68.90	-2	1,927	-0.10%
2020/11/23	3	69.67	3	70.83	69.70	0	1,914	0.00%
2020/11/20	3	69.73	0	0.00	70.30	3	1,885	0.16%
2020/11/18	0	0.00	1	69.00	68.20	-1	1,828	-0.05%
2020/11/16	0	0.00	3	67.00	67.30	-3	1,768	-0.17%
2020/11/13	5	65.86	0	0.00	64.70	5	1,730	0.29%
2020/11/12	0	0.00	1	66.30	65.60	-1	1,683	-0.06%
2020/11/11	11	66.45	11	66.86	65.90	0	1,678	0.00%
2020/11/10	0	0.00	2	67.00	66.50	-2	1,655	-0.12%
2020/11/04	0	0.00	1	63.40	62.60	-1	1,572	-0.06%
2020/11/02	2	62.40	1	62.60	63.40	1	1,540	0.06%
2020/10/30	0	0.00	1	61.80	60.30	-1	1,506	-0.07%
2020/10/28	0	0.00	1	58.50	58.80	-1	1,478	-0.07%
2020/10/26	1	61.40	1	61.80	60.90	0	1,462	0.00%
2020/10/23	1	62.10	3	61.20	62.10	-2	1,459	-0.14%
2020/10/22	0	0.00	4	60.60	60.40	-4	1,460	-0.27%
2020/10/16	0	0.00	19	63.92	63.20	-19	1,411	-1.35%
2020/10/15	0	0.00	1	63.90	63.10	-1	1,402	-0.07%
2020/10/14	1	64.40	1	64.00	65.50	0	1,384	0.00%
2020/10/13	3	63.20	0	0.00	63.40	3	1,355	0.22%
2020/10/12	0	0.00	2	64.00	63.00	-2	1,342	-0.15%
2020/10/08	8	64.76	0	0.00	63.10	8	1,331	0.60%
2020/10/07	11	63.74	4	64.10	63.80	7	1,284	0.55%
2020/10/06	7	61.83	0	0.00	63.90	7	1,256	0.56%
2020/10/05	5	59.84	1	60.70	61.70	4	1,163	0.34%
2020/09/30	2	56.60	3	56.17	58.70	-1	1,114	-0.09%
2020/09/29	0	0.00	1	56.30	58.00	-1	1,088	-0.09%
2020/09/28	5	56.38	4	55.30	55.10	1	1,067	0.09%
2020/09/25	1	56.00	0	0.00	55.10	1	1,053	0.09%
2020/09/21	1	61.00	1	61.00	60.80	0	970	0.00%
2020/09/18	1	58.40	0	0.00	58.70	1	916	0.11%
2020/09/16	0	0.00	1	58.30	58.70	-1	873	-0.11%
2020/09/15	1	57.30	0	0.00	57.30	1	809	0.12%
2020/09/14	1	54.50	1	53.70	54.20	0	709	0.00%
2020/09/11	10	54.40	12	54.17	53.70	-2	681	-0.29%
2020/09/10	8	54.86	0	0.00	55.10	8	637	1.26%
2020/08/31	0	0.00	2	47.95	47.70	-2	519	-0.39%
2020/06/15	2	49.40	0	0.00	48.75	2	721	0.28%
2020/06/10	0	0.00	2	51.80	52.30	-2	729	-0.27%
2020/06/09	2	52.40	0	0.00	52.30	2	768	0.26%
2020/06/05	10	52.30	10	53.65	52.90	0	760	0.00%
2020/06/04	1	55.50	1	51.90	53.40	0	740	0.00%
2020/06/02	1	46.05	1	45.80	46.15	0	646	0.00%
2020/05/07	0	0.00	0.2	45.80	45.80	-0.2	580	-0.04%
2020/04/20	0	0.00	1	45.30	45.10	-1	592	-0.17%
2020/04/17	1	45.40	0	0.00	44.90	1	591	0.17%
2020/04/16	0	45.00	0	0.00	45.30	0	582	0.00%
2020/01/16	6	69.70	7	69.20	68.90	-1	488	-0.20%
2020/01/15	0	0.00	1	68.50	68.90	-1	478	-0.21%
2019/12/26	0	0.00	10	66.90	67.10	-10	418	-2.39%
2019/12/25	0	0.00	1	67.20	66.70	-1	417	-0.24%
2019/12/20	0	0.00	1	67.80	67.00	-1	386	-0.26%
2019/12/18	10	66.00	0	0.00	66.00	10	348	2.87%
2019/11/19	0	0.00	6	63.72	63.70	-6	441	-1.36%
2019/11/05	1	62.30	0	0.00	62.50	1	444	0.23%
2019/11/04	1	63.50	0	0.00	63.10	1	447	0.22%
2019/10/09	1	60.30	0	0.00	60.10	1	613	0.16%
2019/09/27	1	62.00	1	62.80	61.90	0	622	0.00%
2019/09/25	1	63.50	0	0.00	63.20	1	640	0.16%
2019/09/24	1	64.90	1	65.10	64.80	0	642	0.00%
2019/09/23	1	65.40	0	0.00	65.70	1	637	0.16%
2019/09/12	0	0.00	1	67.30	67.30	-1	611	-0.16%
2019/09/09	2	66.50	0	0.00	66.40	2	587	0.34%
2019/09/06	1	65.60	0	0.00	65.90	1	575	0.17%
2019/07/24	1	70.40	0	0.00	69.90	1	430	0.23%
2019/06/11	0	0.00	1	64.50	64.70	-1	570	-0.18%
2019/06/05	0	0.00	2	64.15	63.50	-2	606	-0.33%
2019/06/04	0	0.00	1	64.10	63.40	-1	612	-0.16%
2019/05/28	0	0.00	1	61.20	64.10	-1	625	-0.16%
2019/04/08	5	71.84	0	0.00	73.10	5	802	0.62%
2019/03/27	1	71.30	0	0.00	71.70	1	781	0.13%
2019/03/21	37	78.12	1	77.70	77.40	36	772	4.66%
2019/03/15	2	73.50	4	74.50	74.90	-2	748	-0.27%
2019/03/14	1	76.20	0	0.00	75.80	1	734	0.14%
2019/03/13	2	74.90	0	0.00	75.50	2	736	0.27%
2019/02/27	0	0.00	8	80.15	81.60	-8	776	-1.03%
2019/02/26	0	0.00	7	81.20	80.40	-7	769	-0.91%
2019/02/21	15	81.20	1	82.20	82.20	14	760	1.84%
2019/02/19	0	0.00	10	80.30	80.00	-10	733	-1.36%
2019/02/18	10	78.90	0	0.00	80.40	10	725	1.38%
2019/02/14	1	77.10	0	0.00	77.40	1	679	0.15%
2019/01/29	0	0.00	2	75.60	75.20	-2	624	-0.32%
2019/01/25	0	0.00	3	76.00	75.00	-3	615	-0.49%
2019/01/24	1	73.40	0	0.00	74.00	1	608	0.16%
2019/01/11	0	0.00	10	68.52	68.60	-10	751	-1.33%
2019/01/09	10	69.40	1	69.50	69.50	9	767	1.17%
2018/12/24	1	68.00	0	0.00	68.10	1	941	0.11%
2018/12/12	1	74.50	0	0.00	73.90	1	977	0.10%
2018/12/10	0	0.00	1	74.20	72.80	-1	967	-0.10%
2018/12/07	1	74.00	0	0.00	74.30	1	971	0.10%
2018/12/03	0	0.00	1	77.60	78.80	-1	1,000	-0.10%
2018/11/29	1	77.90	0	0.00	77.20	1	1,041	0.10%
2018/11/20	0	0.00	1	69.60	67.80	-1	1,175	-0.09%
2018/11/16	1	71.40	1	72.10	71.00	0	1,167	0.00%
2018/11/15	3	70.87	0	0.00	71.50	3	1,182	0.25%
2018/11/12	3	70.00	0	0.00	70.30	3	1,203	0.25%
2018/11/08	1	71.10	0	0.00	70.10	1	1,221	0.08%
2018/11/07	0	0.00	3	67.30	68.90	-3	1,208	-0.25%
2018/11/05	1	67.40	1	69.40	68.40	0	1,229	0.00%
2018/11/02	1	68.80	1	68.00	68.80	0	1,223	0.00%
2018/11/01	2	67.80	2	66.85	67.40	0	1,213	0.00%
2018/10/30	20	58.20	14	60.67	61.20	6	1,160	0.52%
2018/10/29	0	0.00	10	56.50	57.30	-10	1,156	-0.86%
2018/10/26	5	58.00	5	57.00	57.50	0	1,152	0.00%
2018/10/25	15	55.30	2	55.40	56.00	13	1,138	1.14%
2018/10/24	0	0.00	2	56.95	56.80	-2	1,131	-0.18%
2018/10/23	0	0.00	10	57.10	56.70	-10	1,135	-0.88%
2018/10/22	10	62.30	0	0.00	61.90	10	1,110	0.90%
2018/10/19	1	62.50	1	61.90	60.50	0	1,102	0.00%
2018/10/18	0	0.00	20	66.92	65.20	-20	1,083	-1.85%
2018/10/17	20	68.03	0	0.00	68.10	20	1,088	1.84%
2018/10/12	0	0.00	4	65.30	66.80	-4	1,087	-0.37%
2018/10/11	0	0.00	7	67.00	65.50	-7	1,081	-0.65%
2018/10/08	100	74.37	2	74.20	72.40	98	1,071	9.15%
2018/10/05	21	72.35	1	72.40	72.90	20	1,093	1.83%
2018/10/03	0	0.00	23	76.52	75.50	-23	1,056	-2.18%
2018/10/02	0	0.00	145	77.19	77.30	-145	1,046	-13.85%	大賣/鉅額交易
2018/09/28	0	0.00	103	78.38	79.70	-103	1,030	-9.99%	大賣/鉅額交易
2018/09/20	75	81.80	0	0.00	81.60	75	1,041	7.20%
2018/09/19	61	82.71	0	0.00	82.50	61	1,046	5.83%
2018/09/18	14	82.26	0	0.00	82.60	14	1,064	1.32%
2018/09/17	0	0.00	3	82.10	82.80	-3	1,076	-0.28%
2018/09/14	2	83.40	54	82.69	82.80	-52	1,097	-4.74%
2018/09/13	0	0.00	98	82.13	82.10	-98	1,112	-8.81%
2018/09/12	3	83.00	0	0.00	83.00	3	1,138	0.26%
2018/09/10	5	85.10	0	0.00	85.10	5	1,193	0.42%
2018/09/05	1	90.90	0	0.00	87.60	1	1,558	0.06%
2018/09/03	2	91.70	15	90.56	89.30	-13	1,637	-0.79%
2018/08/31	0	0.00	1	88.00	88.30	-1	1,590	-0.06%
2018/08/27	1	82.40	0	0.00	82.80	1	1,566	0.06%
2018/08/22	1	85.60	1	86.60	83.80	0	1,570	0.00%
2018/08/21	5	86.96	2	86.70	86.80	3	1,566	0.19%
2018/08/17	0	0.00	3	85.50	84.40	-3	1,614	-0.19%
2018/08/13	0	0.00	2	81.10	81.20	-2	1,603	-0.12%
2018/08/10	0	0.00	1	85.50	83.70	-1	1,602	-0.06%
2018/08/08	0	0.00	1	86.40	84.80	-1	1,593	-0.06%
2018/08/03	6	85.00	4	84.10	85.50	2	1,600	0.12%
2018/08/02	2	83.80	0	0.00	82.50	2	1,583	0.13%
2018/08/01	5	83.16	0	0.00	83.00	5	1,585	0.32%
2018/07/31	2	82.00	0	0.00	81.60	2	1,593	0.13%
2018/07/30	0	0.00	8	83.33	83.70	-8	1,603	-0.50%
2018/07/27	3	85.00	0	0.00	85.50	3	1,587	0.19%
2018/07/26	4	87.60	0	0.00	85.50	4	1,579	0.25%
2018/07/24	4	85.00	0	0.00	85.20	4	1,580	0.25%
2018/07/23	0	0.00	10	81.60	82.50	-10	1,569	-0.64%
2018/07/20	2	84.30	1	83.10	82.80	1	1,567	0.06%
2018/07/19	1	82.00	0	0.00	83.00	1	1,567	0.06%
2018/07/18	1	86.70	0	0.00	83.80	1	1,562	0.06%
2018/07/17	2	86.05	10	85.38	85.10	-8	1,550	-0.52%
2018/07/16	10	88.40	0	0.00	87.40	10	1,585	0.63%
2018/07/10	10	84.70	0	0.00	85.50	10	1,527	0.65%
2018/07/05	0	0.00	1	81.70	80.40	-1	1,493	-0.07%
2018/07/03	1	82.50	2	81.20	81.00	-1	1,475	-0.07%
2018/06/29	0	0.00	2	84.00	84.30	-2	1,459	-0.14%
2018/06/27	2	86.70	0	0.00	83.20	2	1,491	0.13%
2018/06/26	1	84.30	11	82.89	82.80	-10	1,484	-0.67%
2018/06/25	2	83.05	6	83.87	82.60	-4	1,511	-0.26%
2018/06/22	2	86.90	4	87.12	86.70	-2	1,496	-0.13%
2018/06/21	11	91.24	0	0.00	88.60	11	1,493	0.74%
2018/06/19	10	92.50	1	91.90	91.20	9	1,457	0.62%
2018/06/15	3	98.80	13	94.52	94.70	-10	1,448	-0.69%
2018/06/14	4	96.68	62	100.00	97.80	-58	1,387	-4.18%
2018/06/13	17	96.76	15	96.33	92.00	2	1,171	0.17%
2018/06/12	14	93.43	2	90.05	94.30	12	1,109	1.08%
2018/06/08	1	87.20	5	86.72	85.70	-4	1,018	-0.39%
2018/06/07	10	83.50	0	0.00	83.50	10	1,019	0.98%
2018/06/05	2	82.00	0	0.00	82.40	2	1,223	0.16%
2018/06/01	0	0.00	12	80.00	80.20	-12	1,214	-0.99%
2018/05/30	10	81.50	0	0.00	80.10	10	1,252	0.80%
2018/05/29	2	83.00	0	0.00	82.50	2	1,283	0.16%
2018/05/28	1	85.20	0	0.00	85.30	1	1,325	0.08%
2018/05/10	0	0.00	5	71.50	71.10	-5	1,463	-0.34%
2018/05/09	0	0.00	2	71.20	71.40	-2	1,471	-0.14%
2018/05/08	1	70.40	0	0.00	70.00	1	1,473	0.07%
2018/05/07	6	69.20	0	0.00	68.80	6	1,472	0.41%
2018/04/30	0	0.00	10	70.60	70.50	-10	1,601	-0.62%
2018/04/27	2	72.60	1	72.80	72.50	1	1,619	0.06%
2018/04/24	0	0.00	2	72.90	72.70	-2	1,739	-0.11%
2018/04/23	1	75.50	1	76.00	75.00	0	1,769	0.00%
2018/04/20	11	79.02	1	81.20	77.30	10	1,767	0.57%
2018/04/17	0	0.00	0.4	81.30	81.50	-0.4	1,729	-0.02%
2018/04/16	9	83.81	1	84.70	83.60	8	1,741	0.46%
2018/04/13	1	85.10	0	0.00	85.00	1	1,751	0.06%
2018/04/12	0	0.00	1	84.60	84.10	-1	1,767	-0.06%
2018/04/11	0	0.00	2	83.90	83.90	-2	1,810	-0.11%
2018/04/10	4	84.10	1	84.70	83.10	3	1,871	0.16%
2018/04/02	1	83.70	2	84.60	83.80	-1	1,891	-0.05%
2018/03/31	2	85.00	0	0.00	84.80	2	1,890	0.11%
2018/03/30	3	86.47	2	86.55	87.00	1	1,894	0.05%
2018/03/28	2	84.90	2	85.60	85.30	0	1,849	0.00%
2018/03/27	0	0.00	1	84.40	83.70	-1	1,834	-0.05%
2018/03/26	0	0.00	10	83.40	84.60	-10	1,827	-0.55%
2018/03/23	0	0.00	10	82.70	83.70	-10	1,817	-0.55%
2018/03/22	1	85.20	0	0.00	84.60	1	1,809	0.06%
2018/03/21	1	84.90	52	85.36	85.80	-51	1,798	-2.84%
2018/03/20	1	85.00	0	0.00	84.00	1	1,775	0.06%
2018/03/14	10	88.90	0	0.00	87.00	10	1,708	0.59%
2018/03/13	2	88.35	15	89.83	88.60	-13	1,709	-0.76%
2018/03/12	10	87.10	1	87.20	87.00	9	1,685	0.53%
2018/03/09	3	84.30	17	86.27	87.70	-14	1,631	-0.86%
2018/03/08	0	0.00	1	80.40	79.80	-1	1,515	-0.07%
2018/03/07	0	0.00	1	78.50	78.80	-1	1,524	-0.07%
2018/03/06	16	79.80	1	79.30	78.90	15	1,548	0.97%
2018/03/05	1	80.70	10	80.50	77.50	-9	1,557	-0.58%
2018/03/02	1	81.00	0	0.00	81.40	1	1,568	0.06%
2018/02/27	0	0.00	1	77.20	76.80	-1	1,517	-0.07%
2018/02/26	0	0.00	1	76.00	75.80	-1	1,531	-0.07%
2018/02/22	1	76.20	0	0.00	76.00	1	1,586	0.06%
2018/02/21	1	76.40	0	0.00	76.00	1	1,585	0.06%
2018/02/12	11	75.45	2	75.45	75.10	9	1,585	0.57%
2018/02/09	0	0.00	2	70.55	73.90	-2	1,579	-0.13%
2018/02/08	3	72.67	1	75.80	71.60	2	1,592	0.13%
2018/02/07	0	0.00	10	73.80	73.80	-10	1,574	-0.63%
2018/02/02	1	75.10	0	0.00	75.40	1	1,620	0.06%
2018/02/01	9	75.40	4	75.30	75.40	5	1,659	0.30%
2018/01/31	0	0.00	1	75.10	74.80	-1	1,679	-0.06%
2018/01/30	1	75.70	0	0.00	73.80	1	1,745	0.06%
2018/01/29	3	76.33	2	75.70	75.70	1	1,761	0.06%
2018/01/26	1	76.50	2	73.90	76.00	-1	1,790	-0.06%
2018/01/25	7	77.30	10	73.40	73.20	-3	1,782	-0.17%
2018/01/24	5	76.46	0	0.00	76.30	5	1,784	0.28%
2018/01/23	1	81.50	1	78.80	79.00	0	1,835	0.00%
2018/01/22	4	79.50	2	79.20	79.10	2	1,885	0.11%
2018/01/18	1	83.00	0	0.00	82.10	1	2,059	0.05%
2018/01/17	1	87.50	1	87.80	84.80	0	2,079	0.00%
2018/01/09	1	86.90	0	0.00	86.30	1	2,497	0.04%
2018/01/08	4	89.88	10	90.18	89.00	-6	2,555	-0.23%
2018/01/05	2	95.15	4	94.05	92.00	-2	2,641	-0.08%
2018/01/04	10	92.30	2	90.95	92.50	8	2,694	0.30%
2018/01/02	1	86.30	2	86.10	86.00	-1	2,716	-0.04%