台表科 (6278)-元大-內湖券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
104.5
漲跌
▲1.0
漲幅
+0.97%
成交量
1,533張
產業
上市光電類股
879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

台表科 (6278)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
2024/12/03	0.1	103.50	2	104.50	104.50	-1.9	1,803	-0.11%
2024/12/02	4	103.25	1	104.50	103.50	3	1,824	0.17%
2024/11/29	0	103.00	1	103.50	103.50	-1	1,822	-0.05%
2024/11/28	0	0.00	0	102.00	101.50	0	1,822	0.00%
2024/11/27	1	103.00	0	0.00	101.50	1	1,823	0.05%
2024/11/25	0	0.00	0	104.50	104.50	0	1,841	0.00%
2024/11/22	0	103.50	2	103.50	103.50	-2	1,843	-0.11%
2024/11/20	1	101.00	1	101.50	101.00	0	1,844	0.00%
2024/11/19	1	99.60	1	100.50	100.50	0	1,839	0.00%
2024/11/18	2.1	101.29	0	0.00	100.00	2.1	1,880	0.11%
2024/11/15	1	103.00	0	0.00	103.00	1	1,886	0.05%
2024/11/14	5.1	101.91	5	103.70	104.00	0.1	1,912	0.01%
2024/11/13	1	104.98	2	104.00	105.00	-1	1,878	-0.05%
2024/11/12	2.1	102.53	0	0.00	102.50	2.1	1,905	0.11%
2024/11/11	1.1	103.13	1	104.00	105.00	0.1	1,951	0.00%
2024/11/08	0.4	104.58	0	0.00	103.50	0.4	2,038	0.02%
2024/11/07	0	105.00	3	104.50	106.00	-3	2,076	-0.14%
2024/11/06	0	105.00	0	0.00	103.50	0	2,081	0.00%
2024/11/05	4.2	103.03	0	0.00	103.50	4.2	2,123	0.20%
2024/11/04	0.2	106.00	0	0.00	105.50	0.2	2,160	0.01%
2024/11/01	0.1	106.71	0	0.00	107.50	0.1	2,196	0.01%
2024/10/30	1.2	107.13	0	0.00	107.00	1.2	2,198	0.06%
2024/10/29	0	109.50	0	0.00	109.00	0	2,192	0.00%
2024/10/28	0	112.00	0	0.00	111.50	0	2,239	0.00%
2024/10/25	1	113.00	0	0.00	113.00	1	2,300	0.04%
2024/10/24	0	0.00	0.5	115.50	117.50	-0.5	2,322	-0.02%
2024/10/23	1.5	118.99	1.5	117.68	116.00	0	2,358	0.00%
2024/10/22	0.5	115.95	2	115.24	116.00	-1.5	2,325	-0.06%
2024/10/21	0	0.00	2	111.50	112.00	-2	2,375	-0.08%
2024/10/18	0	109.50	0	0.00	110.00	0	2,412	0.00%
2024/10/17	1	110.01	2	110.50	109.50	-1	2,478	-0.04%
2024/10/16	0	108.67	0	108.50	109.50	0	2,536	0.00%
2024/10/15	0	109.83	5	108.30	108.00	-5	2,556	-0.20%
2024/10/14	8.2	106.39	1	108.50	106.50	7.2	2,607	0.27%
2024/10/11	1	108.50	0	108.50	108.50	1	2,610	0.04%
2024/10/09	0	109.00	1	108.50	108.50	-1	2,796	-0.03%
2024/10/08	1.1	109.03	0	0.00	108.50	1.1	2,879	0.04%
2024/10/07	1	110.01	4	111.25	111.50	-3	2,979	-0.10%
2024/10/04	1	110.47	1	109.50	110.00	0	3,200	0.00%
2024/10/01	0	109.50	0	0.00	109.50	0	3,403	0.00%
2024/09/30	0.1	111.00	0	0.00	110.00	0.1	3,543	0.00%
2024/09/27	1	111.02	0	111.50	111.00	1	3,910	0.03%
2024/09/26	0	111.72	1	112.51	110.50	-1	4,275	-0.02%
2024/09/25	0.1	111.00	4	111.75	111.50	-3.9	4,360	-0.09%
2024/09/24	0.1	108.67	0	0.00	109.00	0.1	4,402	0.00%
2024/09/23	2.1	109.25	0	0.00	108.50	2.1	4,405	0.05%
2024/09/20	1.1	108.53	2	109.99	108.50	-0.9	4,408	-0.02%
2024/09/19	1.1	109.97	0	0.00	108.50	1.1	4,407	0.02%
2024/09/18	1.2	107.80	0	0.00	107.50	1.2	4,406	0.03%
2024/09/16	0.1	108.84	0	0.00	108.50	0.1	4,407	0.00%
2024/09/13	0	108.17	1	108.50	108.50	-1	4,466	-0.02%
2024/09/12	4.1	107.26	0	108.00	107.50	4.1	4,480	0.09%
2024/09/11	1	108.05	0	0.00	107.00	1	4,474	0.02%
2024/09/10	1.2	109.99	0	0.00	111.00	1.2	4,524	0.03%
2024/09/09	0	111.52	0	112.00	113.00	0	4,514	0.00%
2024/09/06	0.1	110.27	0	0.00	111.00	0.1	4,524	0.00%
2024/09/05	1.3	111.86	0	0.00	110.50	1.3	4,544	0.03%
2024/09/04	2.2	113.32	0	0.00	114.00	2.2	4,526	0.05%
2024/09/03	1	117.50	0	0.00	117.50	1	4,509	0.02%
2024/09/02	2.1	116.00	0	0.00	116.50	2.1	4,532	0.05%
2024/08/30	0	0.00	1	114.50	117.00	-1	4,545	-0.02%
2024/08/29	0.1	113.89	0	0.00	113.00	0.1	4,554	0.00%
2024/08/28	1	113.52	0	0.00	113.50	1	4,610	0.02%
2024/08/27	0	0.00	2	113.99	114.50	-2	4,700	-0.04%
2024/08/23	0	112.00	2	112.50	112.50	-2	4,783	-0.04%
2024/08/22	1	113.50	0	0.00	113.50	1	4,825	0.02%
2024/08/21	0	114.50	0	0.00	114.50	0	4,858	0.00%
2024/08/20	3	116.65	0	0.00	114.50	3	4,893	0.06%
2024/08/19	1.1	117.84	2	117.00	117.00	-0.9	4,905	-0.02%
2024/08/16	1	117.00	0	0.00	116.50	1	4,933	0.02%
2024/08/15	0	117.50	0	118.00	117.50	0	4,947	0.00%
2024/08/14	1	117.50	0.5	118.50	118.00	0.5	5,030	0.01%
2024/08/13	0	116.50	0	0.00	117.00	0	5,049	0.00%
2024/08/12	4.5	117.11	5	116.50	117.00	-0.5	5,050	-0.01%
2024/08/09	2	110.00	1	110.00	108.50	1	4,982	0.02%
2024/08/07	1	113.50	1	111.50	112.50	0	4,967	0.00%
2024/08/01	2	124.50	0	0.00	126.50	2	4,983	0.04%
2024/07/31	3	118.17	5	119.70	123.00	-2	5,019	-0.04%
2024/07/30	1	118.00	1	120.50	122.50	0	5,084	0.00%
2024/07/29	0	0.00	1	124.00	122.50	-1	5,178	-0.02%
2024/07/26	1	121.50	1	122.50	122.50	0	5,365	0.00%
2024/07/23	2	126.50	1	128.00	126.50	1	5,370	0.02%
2024/07/22	1	125.50	2.6	125.81	123.50	-1.6	5,396	-0.03%
2024/07/18	2	130.75	1	133.00	132.50	1	5,436	0.02%
2024/07/17	1	133.50	2.1	133.97	133.00	-1.1	5,400	-0.02%
2024/07/16	4	135.25	0	0.00	134.00	4	5,363	0.07%
2024/07/15	1	137.50	0	136.50	137.50	1	5,361	0.02%
2024/07/12	3.3	134.23	2	133.76	136.50	1.3	5,313	0.02%
2024/07/11	5.3	128.49	5	130.30	130.50	0.3	5,241	0.01%
2024/07/10	1	131.50	5	133.00	131.00	-4	5,104	-0.08%
2024/07/09	3	134.50	0.3	136.47	134.50	2.7	5,056	0.05%
2024/07/08	9.3	141.62	14.2	139.32	138.00	-4.9	4,983	-0.10%
2024/07/05	1	137.00	5	137.90	136.00	-4	4,823	-0.08%
2024/07/04	6	137.58	5.8	134.22	133.50	0.2	4,635	0.00%
2024/07/03	11	134.36	18.2	136.26	139.00	-7.2	4,525	-0.16%
2024/07/02	9	134.44	4	131.63	135.50	5	4,199	0.12%
2024/07/01	1	120.00	2	122.50	123.50	-1	3,845	-0.03%
2024/06/28	2	120.50	0	0.00	120.00	2	3,775	0.05%
2024/06/27	0	0.00	1	121.50	122.50	-1	3,733	-0.03%
2024/06/26	1	122.00	0	0.00	122.00	1	3,799	0.03%
2024/06/25	1	121.00	1	123.00	123.00	0	3,848	0.00%
2024/06/24	0	0.00	3	121.83	123.00	-3	3,852	-0.08%
2024/06/21	0	0.00	1	123.50	123.50	-1	3,856	-0.03%
2024/06/20	2	123.00	6	124.17	124.50	-4	3,843	-0.10%
2024/06/19	1	121.50	3	123.00	123.00	-2	3,838	-0.05%
2024/06/18	1	122.50	4	121.50	122.50	-3	3,883	-0.08%
2024/06/17	0.2	118.50	9	120.17	122.00	-8.8	4,000	-0.22%
2024/06/14	2	117.50	0	0.00	117.50	2	4,108	0.05%
2024/06/13	0	117.00	3	117.00	118.00	-3	4,130	-0.07%
2024/06/12	1	114.50	1	115.50	115.50	0	4,146	0.00%
2024/06/11	2	115.00	0	0.00	114.50	2	4,228	0.05%
2024/06/07	0	0.00	1	115.00	114.50	-1	4,340	-0.02%
2024/06/06	5	113.40	3	114.50	113.50	2	4,345	0.05%
2024/06/05	5	115.50	6	116.08	115.00	-1	4,375	-0.02%
2024/06/04	2	113.00	7	113.07	114.00	-5	4,370	-0.11%
2024/05/31	6	115.83	2	117.00	114.00	4	4,313	0.09%
2024/05/30	4	118.88	3	119.17	119.50	1	4,227	0.02%
2024/05/29	0	0.00	3.1	119.98	118.50	-3.1	4,197	-0.07%
2024/05/28	1	119.00	7	118.79	119.00	-6	4,169	-0.14%
2024/05/27	2	116.50	2	117.50	117.00	0	4,137	0.00%
2024/05/24	2	113.50	2	114.00	114.00	0	4,107	0.00%
2024/05/23	3	115.00	1.5	114.34	114.50	1.5	4,065	0.04%
2024/05/22	3	116.50	0	0.00	116.00	3	4,001	0.07%
2024/05/21	1	115.50	1	116.50	116.50	0	3,963	0.00%
2024/05/20	8.5	116.82	1	116.50	116.50	7.5	3,918	0.19%
2024/05/17	0	0.00	2	119.50	120.00	-2	3,819	-0.05%
2024/05/16	2	116.75	1	118.50	119.50	1	3,776	0.03%
2024/05/15	0	0.00	0	117.50	118.50	0	3,718	0.00%
2024/05/14	2	117.00	0	0.00	118.50	2	3,704	0.05%
2024/05/13	0	0.00	1	117.00	116.50	-1	3,672	-0.03%
2024/05/10	0	117.50	2	117.00	117.00	-2	3,647	-0.05%
2024/05/09	7	118.93	0	120.00	117.00	7	3,601	0.19%
2024/05/08	0	0.00	3	121.50	121.00	-3	3,551	-0.08%
2024/05/07	2.5	120.70	3.2	118.97	119.00	-0.7	3,480	-0.02%
2024/05/06	1.5	117.17	3	117.17	118.00	-1.5	3,412	-0.04%
2024/05/03	9.2	121.04	12	118.71	118.50	-2.8	3,367	-0.08%
2024/05/02	4	122.00	31	121.02	122.00	-27	3,254	-0.83%
2024/04/30	29	119.38	10.1	119.25	119.50	19	3,104	0.61%
2024/04/29	1	114.00	4	112.63	114.00	-3	2,869	-0.10%
2024/04/26	1	113.50	0	0.00	111.00	1	2,820	0.04%
2024/04/25	9	112.72	9	113.78	111.50	0	2,764	0.00%
2024/04/24	1	110.50	5.3	111.99	113.50	-4.3	2,709	-0.16%
2024/04/23	1	105.00	1	107.00	108.00	0	2,606	0.00%
2024/04/22	1	105.00	1	106.50	106.00	0	2,569	0.00%
2024/04/19	2	107.25	0	0.00	107.50	2	2,544	0.08%
2024/04/18	2	107.50	1	108.50	109.00	1	2,511	0.04%
2024/04/16	2	106.75	1	107.00	105.50	1	2,467	0.04%
2024/04/15	3	108.67	1	109.50	110.00	2	2,419	0.08%
2024/04/12	2	109.75	1	110.00	110.50	1	2,377	0.04%
2024/04/11	3	110.00	1	109.00	109.00	2	2,346	0.09%
2024/04/09	0	110.00	1	110.50	109.00	-1	2,277	-0.04%
2024/04/08	3	107.83	2	109.50	110.50	1	2,251	0.04%
2024/04/03	1	110.00	1	111.00	110.00	0	2,220	0.00%
2024/04/02	2	109.75	3	110.50	110.50	-1	2,205	-0.05%
2024/04/01	1	109.50	1	109.50	108.50	0	2,182	0.00%
2024/03/29	0	109.00	3	108.17	108.50	-3	2,163	-0.14%
2024/03/28	0	106.00	4	106.75	105.50	-4	2,084	-0.19%
2024/03/27	0	0.00	0.6	105.00	104.50	-0.6	2,052	-0.03%
2024/03/26	3	102.83	2	104.00	103.00	1	2,066	0.05%
2024/03/25	3.2	104.31	0	0.00	104.00	3.2	2,086	0.15%
2024/03/22	3.4	104.97	2	105.25	104.50	1.4	2,105	0.07%
2024/03/21	4	107.75	3.5	107.14	107.00	0.5	2,070	0.02%
2024/03/20	0.6	108.08	7	107.68	106.00	-6.4	2,010	-0.32%
2024/03/19	6.5	111.96	10.2	113.24	112.00	-3.7	1,868	-0.20%
2024/03/18	1.2	106.63	0	0.00	108.00	1.2	1,705	0.07%
2024/03/15	1	108.00	3	106.50	108.00	-2	1,673	-0.12%
2024/03/14	3	110.67	9	109.33	110.00	-6	1,627	-0.37%
2024/03/13	2	106.75	19.5	106.57	107.50	-17.5	1,533	-1.14%
2024/03/12	0.3	103.00	1	101.50	103.00	-0.7	1,411	-0.05%
2024/03/11	5.5	100.95	9.5	100.92	102.00	-4	1,453	-0.27%
2024/03/08	0	0.00	5	96.60	98.10	-5	1,388	-0.36%
2024/03/07	0	0.00	1	99.10	96.50	-1	1,426	-0.07%
2024/03/06	2	97.60	0	0.00	97.80	2	1,409	0.14%
2024/03/05	0	97.20	0	0.00	98.00	0	1,486	0.00%
2024/03/04	0	0.00	1	97.10	97.30	-1	1,528	-0.07%
2024/03/01	4	97.75	0	96.10	95.20	4	1,559	0.26%
2024/02/29	3	96.60	5	97.70	98.20	-2	1,563	-0.13%
2024/02/26	1.3	96.37	0	0.00	96.60	1.3	1,602	0.08%
2024/02/22	0	96.10	1	96.50	96.60	-1	1,614	-0.06%
2024/02/19	0	95.87	1	95.80	96.00	-1	1,615	-0.06%
2024/02/16	0	0.00	1	94.70	94.50	-1	1,613	-0.06%
2024/02/15	1	93.60	0	0.00	94.40	1	1,618	0.06%
2024/02/02	0	0.00	3	93.20	92.80	-3	1,634	-0.18%
2024/01/26	0	0.00	2	94.00	93.10	-2	1,682	-0.12%
2024/01/25	4	91.83	1	92.80	92.80	3	1,676	0.18%
2024/01/19	0	0.00	1	91.50	91.60	-1	1,753	-0.06%
2024/01/18	2.1	90.56	0	0.00	90.30	2.1	1,744	0.12%
2024/01/17	1	91.60	0	93.30	91.60	1	1,717	0.06%
2024/01/12	0	0.00	1	93.10	92.80	-1	1,702	-0.06%
2024/01/11	0.1	93.00	0	0.00	93.70	0.1	1,704	0.01%
2024/01/09	1	93.60	0	0.00	93.40	1	1,722	0.06%
2024/01/05	1	94.20	0	0.00	93.80	1	1,722	0.06%
2023/12/22	1	94.00	0	0.00	93.80	1	1,654	0.06%
2023/12/21	0	0.00	3	95.50	95.00	-3	1,620	-0.19%
2023/12/20	2	94.60	1	94.90	94.80	1	1,593	0.06%
2023/12/19	3	91.83	0	0.00	93.00	3	1,551	0.19%
2023/12/15	0	0.00	1	94.70	93.70	-1	1,508	-0.07%
2023/12/14	1	93.90	0	0.00	94.30	1	1,503	0.07%
2023/12/13	1	93.30	0	0.00	93.30	1	1,499	0.07%
2023/12/08	0	0.00	10	96.90	97.10	-10	1,508	-0.66%
2023/12/07	0	0.00	1	96.30	95.50	-1	1,494	-0.07%
2023/12/06	5	95.12	11	94.52	94.80	-6	1,472	-0.41%
2023/12/05	1	98.30	1	98.70	98.60	0	1,421	0.00%
2023/12/04	6	98.07	1	98.30	98.50	5	1,406	0.36%
2023/12/01	2	97.70	6	96.83	97.00	-4	1,353	-0.30%
2023/11/30	7	97.49	13	97.74	97.30	-6	1,343	-0.45%
2023/11/29	5	95.92	7	96.21	96.00	-2	1,255	-0.16%
2023/11/28	2	94.25	2	94.80	95.10	0	1,197	0.00%
2023/11/24	4	94.48	0	0.00	94.40	4	1,130	0.35%
2023/11/10	0	0.00	2	92.40	92.40	-2	972	-0.21%
2023/11/09	1	90.80	2	91.30	90.80	-1	969	-0.10%
2023/11/08	0	0.00	1	92.00	91.70	-1	978	-0.10%
2023/11/07	1	91.90	0	0.00	91.60	1	978	0.10%
2023/11/06	0	0.00	6	91.95	92.50	-6	974	-0.62%
2023/11/02	2	93.00	1	92.90	93.00	1	983	0.10%
2023/11/01	2	93.80	3	93.73	93.90	-1	977	-0.10%
2023/10/31	3	94.32	6	93.75	91.40	-3	960	-0.31%
2023/10/30	11	92.41	3	91.70	91.70	8	915	0.87%
2023/10/24	0	0.00	1	89.60	89.70	-1	932	-0.11%
2023/10/20	0	0.00	1	87.60	88.30	-1	978	-0.10%
2023/10/18	0	0.00	2	89.60	88.70	-2	1,204	-0.17%
2023/10/16	0	0.00	1	91.30	90.50	-1	1,308	-0.08%
2023/10/13	0	0.00	4	90.75	90.60	-4	1,327	-0.30%
2023/10/12	1	91.70	0	0.00	90.90	1	1,346	0.07%
2023/10/11	0	0.00	2	92.00	92.00	-2	1,352	-0.15%
2023/10/06	2	91.45	4	91.13	90.60	-2	1,428	-0.14%
2023/10/05	3	91.40	2	91.50	91.10	1	1,469	0.07%
2023/10/04	0	0.00	13	90.72	91.30	-13	1,489	-0.87%
2023/10/03	15	91.98	2	91.90	91.80	13	1,500	0.87%
2023/10/02	2	92.00	0	0.00	92.00	2	1,533	0.13%
2023/09/22	1	91.60	0	0.00	91.70	1	1,561	0.06%
2023/09/21	0	0.00	3	92.80	92.50	-3	1,557	-0.19%
2023/09/20	1	94.00	0	0.00	93.20	1	1,552	0.06%
2023/09/15	0	0.00	3	95.97	95.60	-3	1,533	-0.20%
2023/09/14	2	94.20	4	94.60	94.10	-2	1,534	-0.13%
2023/09/13	4	93.60	0	0.00	93.30	4	1,553	0.26%
2023/09/11	3	92.93	0	0.00	92.30	3	1,587	0.19%
2023/09/08	1	94.40	4	94.20	93.70	-3	1,608	-0.19%
2023/09/06	0	0.00	7	92.89	93.40	-7	1,624	-0.43%
2023/09/05	2	92.20	1	92.70	92.10	1	1,617	0.06%
2023/09/04	1	91.00	0	0.00	91.30	1	1,609	0.06%
2023/09/01	1	91.00	0	0.00	90.90	1	1,620	0.06%
2023/08/28	0	0.00	1	90.10	90.20	-1	1,655	-0.06%
2023/08/25	0	0.00	1.1	90.39	90.50	-1.1	1,671	-0.06%
2023/08/24	1	89.40	0	0.00	89.60	1	1,680	0.06%
2023/08/22	2	88.65	0	0.00	88.30	2	1,694	0.12%
2023/08/16	0	0.00	3	89.40	89.20	-3	1,708	-0.18%
2023/08/15	0	0.00	1	89.70	90.20	-1	1,705	-0.06%
2023/08/14	1	89.00	1	88.00	86.80	0	1,693	0.00%
2023/08/11	0	0.00	2.1	90.10	90.20	-2.1	1,673	-0.12%
2023/08/10	0	0.00	2	89.30	89.80	-2	1,665	-0.12%
2023/08/08	1	88.80	0	0.00	89.20	1	1,666	0.06%
2023/08/07	1	92.20	1	91.60	92.50	0	1,645	0.00%
2023/08/04	4	90.78	1	91.00	91.00	3	1,640	0.18%
2023/08/02	1	90.50	0	0.00	90.30	1	1,638	0.06%
2023/08/01	1	90.90	2	92.30	91.00	-1	1,640	-0.06%
2023/07/31	2.1	89.82	0	0.00	90.40	2.1	1,631	0.13%
2023/07/27	10	90.35	0	0.00	90.20	10	1,644	0.61%
2023/07/26	0.2	89.50	3	89.33	89.00	-2.8	1,633	-0.17%
2023/07/25	2	88.55	1	89.01	88.40	1	1,627	0.06%
2023/07/24	9	90.01	4.4	90.41	89.10	4.6	1,601	0.29%
2023/07/21	9	95.59	4	97.10	92.80	5	1,561	0.32%
2023/07/20	1.4	93.93	10	95.13	96.40	-8.6	1,385	-0.62%
2023/07/19	1	87.70	0	0.00	87.70	1	1,267	0.08%
2023/07/18	4	87.93	1	88.30	88.80	3	1,263	0.24%
2023/07/17	1	87.40	1	88.00	88.20	0	1,256	0.00%
2023/07/14	0.1	90.00	0	0.00	89.50	0.1	1,264	0.01%
2023/07/13	5	91.54	0	0.00	90.20	5	1,276	0.39%
2023/07/12	1	99.50	2	99.85	99.50	-1	1,216	-0.08%
2023/07/11	0.2	99.80	0	0.00	99.50	0.2	1,192	0.02%
2023/07/10	0	0.00	1	99.10	98.80	-1	1,203	-0.08%
2023/07/07	3	98.90	0	0.00	98.50	3	1,217	0.25%
2023/07/06	1	100.50	0	0.00	100.50	1	1,242	0.08%
2023/06/30	0	0.00	2	100.50	100.50	-2	1,397	-0.14%
2023/06/29	2	99.50	3	99.70	99.40	-1	1,418	-0.07%
2023/06/26	0	0.00	1	100.50	99.90	-1	1,460	-0.07%
2023/06/21	1	101.00	0	0.00	101.00	1	1,491	0.07%
2023/06/20	0	0.00	2	99.60	100.50	-2	1,500	-0.13%
2023/06/19	0	0.00	1	101.00	100.00	-1	1,494	-0.07%
2023/06/16	0	0.00	4	99.85	100.50	-4	1,477	-0.27%
2023/06/15	2	98.90	1	99.60	98.90	1	1,468	0.07%
2023/06/14	6	99.23	3	99.33	98.90	3	1,452	0.21%
2023/06/13	2	101.00	0	0.00	100.50	2	1,450	0.14%
2023/06/12	3	101.83	6	101.33	102.00	-3	1,449	-0.21%
2023/06/08	1	98.50	0	0.00	99.30	1	1,489	0.07%
2023/06/05	2	99.55	1	99.80	99.70	1	1,570	0.06%
2023/06/02	3	98.83	1	98.80	99.50	2	1,597	0.13%
2023/06/01	4	98.55	3	98.20	99.10	1	1,615	0.06%
2023/05/31	3	102.00	0	0.00	101.00	3	1,604	0.19%
2023/05/30	0	0.00	11	101.50	101.50	-11	1,602	-0.69%
2023/05/29	1	100.50	2	100.50	100.50	-1	1,604	-0.06%
2023/05/26	0	0.00	1	101.00	99.90	-1	1,653	-0.06%
2023/05/24	2	100.10	3	100.17	100.00	-1	1,718	-0.06%
2023/05/23	1	98.70	0	0.00	98.90	1	1,761	0.06%
2023/05/19	0	0.00	6	97.98	97.90	-6	1,847	-0.32%
2023/05/12	0	0.00	1	95.50	95.10	-1	2,019	-0.05%
2023/05/11	1	96.20	0	0.00	95.20	1	2,029	0.05%
2023/05/10	6	96.98	0	0.00	97.10	6	2,041	0.29%
2023/05/08	7	97.20	2	97.90	97.40	5	2,127	0.24%
2023/05/05	0	0.00	17	97.40	97.60	-17	2,168	-0.78%
2023/05/04	3	95.47	3	96.10	96.40	0	2,237	0.00%
2023/05/03	14	96.76	0	0.00	96.40	14	2,278	0.61%
2023/04/27	1.1	97.59	3	99.07	99.00	-1.9	2,318	-0.08%
2023/04/26	1	97.70	1	98.00	98.60	0	2,318	0.00%
2023/04/25	1	98.60	0	0.00	97.00	1	2,318	0.04%
2023/04/21	1	99.00	0	0.00	98.10	1	2,310	0.04%
2023/04/19	1	99.00	0	0.00	98.80	1	2,293	0.04%
2023/04/18	0	0.00	10	101.20	101.50	-10	2,275	-0.44%
2023/04/17	0	0.00	3	103.83	104.50	-3	2,257	-0.13%
2023/04/14	2	102.50	6	102.92	102.50	-4	2,240	-0.18%
2023/04/13	1	101.50	0	101.00	102.00	1	2,229	0.04%
2023/04/11	3	99.73	3	99.83	101.50	0	2,183	0.00%
2023/04/10	0	0.00	2	96.90	98.00	-2	2,132	-0.09%
2023/04/07	6	98.22	3	99.20	97.30	3	2,112	0.14%
2023/04/06	5	98.80	2	99.95	100.00	3	2,048	0.15%
2023/03/31	1	97.30	2	97.60	97.20	-1	1,997	-0.05%
2023/03/29	0	0.00	2	95.55	95.50	-2	1,937	-0.10%
2023/03/28	0	0.00	0.2	94.90	94.90	-0.2	1,937	-0.01%
2023/03/24	1	95.10	4	94.80	95.30	-3	1,909	-0.16%
2023/03/23	5	93.90	1	93.60	94.10	4	1,876	0.21%
2023/03/22	0	0.00	4	93.73	93.80	-4	1,866	-0.21%
2023/03/20	1	92.20	0	0.00	92.50	1	1,862	0.05%
2023/03/17	0	0.00	1	91.20	91.20	-1	1,882	-0.05%
2023/03/16	7	92.86	1	90.60	91.10	6	1,873	0.32%
2023/03/14	0	0.00	3	92.97	92.70	-3	1,855	-0.16%
2023/03/13	4	92.90	0	0.00	92.70	4	1,844	0.22%
2023/03/10	1	92.60	1	90.90	91.80	0	1,813	0.00%
2023/03/09	2	91.80	10	92.38	91.80	-8	1,810	-0.44%
2023/03/08	3	91.30	3	91.83	92.00	0	1,796	0.00%
2023/03/07	1	89.60	2	90.70	90.70	-1	1,776	-0.06%
2023/03/03	1	89.90	0	0.00	89.90	1	1,733	0.06%
2023/03/02	6	88.70	0	0.00	89.10	6	1,729	0.35%
2023/03/01	0	0.00	1	88.60	88.70	-1	1,722	-0.06%
2023/02/24	12	89.68	23	89.29	88.90	-11	1,720	-0.64%
2023/02/23	0	0.00	2	88.40	88.50	-2	1,666	-0.12%
2023/02/22	0	0.00	2	88.50	88.70	-2	1,645	-0.12%
2023/02/21	0	0.00	17	88.22	88.40	-17	1,641	-1.04%
2023/02/20	1	87.30	0.1	87.50	87.40	0.9	1,616	0.06%
2023/02/17	2.1	86.00	0	0.00	86.00	2.1	1,596	0.13%
2023/02/15	15	85.26	6	85.00	85.00	9	1,572	0.57%
2023/02/14	1	87.40	0	0.00	87.50	1	1,517	0.07%
2023/02/13	5	85.76	13	85.95	87.70	-8	1,537	-0.52%
2023/02/10	12	87.83	3	86.97	86.90	9	1,537	0.59%
2023/02/09	9	88.67	0	0.00	88.50	9	1,520	0.59%
2023/02/08	1	89.20	6	89.22	89.20	-5	1,530	-0.33%
2023/02/07	9	88.89	4	88.95	89.40	5	1,516	0.33%
2023/02/06	2	92.25	0	0.00	92.20	2	1,498	0.13%
2023/02/03	2	93.30	4	93.88	93.50	-2	1,524	-0.13%
2023/02/02	15	92.85	0	93.30	93.30	15	1,504	1.00%
2023/02/01	1	91.00	0	0.00	91.90	1	1,434	0.07%
2023/01/31	1	91.20	0	0.00	90.60	1	1,389	0.07%
2023/01/30	3	90.60	0	0.00	90.30	3	1,355	0.22%
2023/01/10	2	90.60	0	0.00	90.50	2	1,381	0.14%
2023/01/03	0	0.00	1	89.40	89.60	-1	1,472	-0.07%
2022/12/28	0	90.30	0	0.00	90.10	0	1,535	0.00%
2022/12/23	3	90.93	1	91.50	92.40	2	1,620	0.12%
2022/12/09	2	96.40	0	0.00	95.80	2	1,725	0.12%
2022/12/06	1	98.30	0	0.00	96.60	1	1,724	0.06%
2022/12/02	1	97.40	0	0.00	97.60	1	1,749	0.06%
2022/12/01	1	97.40	3	97.77	97.10	-2	1,794	-0.11%
2022/11/30	0	0.00	2	94.50	95.80	-2	1,902	-0.11%
2022/11/29	0	0.00	23	94.00	94.00	-23	1,897	-1.21%
2022/11/28	1	91.70	1	93.10	93.50	0	1,895	0.00%
2022/11/25	2	94.00	0	0.00	93.00	2	1,922	0.10%
2022/11/23	0	0.00	1	93.90	92.80	-1	1,974	-0.05%
2022/11/22	0	93.00	20	92.20	93.20	-20	2,009	-1.00%
2022/11/21	0	0.00	1	93.40	93.50	-1	2,043	-0.05%
2022/11/18	0	0.00	1	93.70	93.60	-1	2,062	-0.05%
2022/11/17	0	0.00	5	93.76	94.60	-5	2,071	-0.24%
2022/11/16	1	93.50	4	93.18	93.60	-3	2,083	-0.14%
2022/11/15	1	92.60	5.3	91.97	92.60	-4.3	2,106	-0.20%
2022/11/14	1.3	91.77	0	0.00	91.50	1.3	2,156	0.06%
2022/11/11	1	90.80	1	91.00	90.50	0	2,232	0.00%
2022/11/10	0	0.00	1	89.70	90.10	-1	2,297	-0.04%
2022/11/09	1	89.50	1	90.00	89.90	0	2,319	0.00%
2022/11/07	1	88.50	5	88.90	88.50	-4	2,458	-0.16%
2022/11/04	0	0.00	15	87.50	87.70	-15	2,618	-0.57%
2022/11/03	1	85.90	2	86.00	86.40	-1	2,727	-0.04%
2022/11/02	20	86.97	13	88.07	86.30	7	2,738	0.26%
2022/11/01	1	82.20	4	84.17	85.50	-3	2,714	-0.11%
2022/10/31	3	82.17	2	83.20	81.90	1	2,705	0.04%
2022/10/26	0	0.00	1	77.80	77.80	-1	2,721	-0.04%
2022/10/25	1	78.31	0	0.00	78.80	1	2,729	0.04%
2022/10/24	0	0.00	0	81.00	79.80	0	2,735	0.00%
2022/10/21	1	79.10	0	0.00	79.00	1	2,737	0.04%
2022/10/20	0	79.35	0	0.00	80.40	0	2,741	0.00%
2022/10/19	0	0.00	0	81.85	80.30	0	2,751	0.00%
2022/10/18	0	0.00	0	80.60	80.90	0	2,754	0.00%
2022/10/14	2	78.60	2	78.90	78.40	0	2,801	0.00%
2022/10/13	0	76.65	0	0.00	74.70	0	2,820	0.00%
2022/10/11	1.1	79.05	0	0.00	78.90	1.1	2,834	0.04%
2022/10/07	1	84.70	1	85.20	84.10	0	2,871	0.00%
2022/10/06	1	86.70	1	86.70	86.10	0	2,966	0.00%
2022/10/05	2	88.10	0	0.00	87.40	2	3,032	0.07%
2022/10/04	3	87.13	1.1	87.40	87.10	2	3,055	0.06%
2022/10/03	7	83.29	0	0.00	84.00	7	3,095	0.23%
2022/09/30	5	80.02	1	82.40	83.00	4	3,157	0.13%
2022/09/29	5	81.80	0	0.00	81.10	5	3,212	0.16%
2022/09/28	5	81.30	0	0.00	80.50	5	3,310	0.15%
2022/09/27	1	81.20	0	0.00	83.70	1	3,397	0.03%
2022/09/26	0	82.20	0.3	83.10	81.30	-0.2	3,536	-0.01%
2022/09/21	3	87.90	0	0.00	87.80	3	3,840	0.08%
2022/09/19	1	88.70	1	88.40	88.90	0	3,855	0.00%
2022/09/16	0.2	90.60	0	0.00	88.90	0.2	3,868	0.01%
2022/09/15	2	91.10	0	0.00	90.40	2	3,875	0.05%
2022/09/13	2	92.00	0.2	92.10	91.70	1.8	3,885	0.05%
2022/09/12	2	92.70	0	0.00	92.40	2	3,888	0.05%
2022/09/07	3	90.07	1	89.70	90.10	2	3,904	0.05%
2022/09/06	4	92.85	1.3	96.56	91.90	2.7	3,858	0.07%
2022/09/05	1	100.50	0	0.00	100.00	1	3,739	0.03%
2022/09/02	1	102.50	1	102.00	101.50	0	3,754	0.00%
2022/09/01	1	100.50	0	0.00	101.00	1	3,751	0.03%
2022/08/31	0	0.00	1	104.00	102.50	-1	3,713	-0.03%
2022/08/26	3	104.83	0	0.00	104.00	3	3,675	0.08%
2022/08/24	1	104.50	0	0.00	103.50	1	3,688	0.03%
2022/08/23	0.5	104.50	0	0.00	104.00	0.5	3,715	0.01%
2022/08/22	0	0.00	1	104.50	103.00	-1	3,725	-0.03%
2022/08/19	6	106.25	2	106.50	106.50	4	3,680	0.11%
2022/08/18	1	105.00	2	104.50	104.50	-1	3,615	-0.03%
2022/08/17	2	101.75	3.2	102.78	101.50	-1.2	3,524	-0.03%
2022/08/16	0	0.00	2	98.80	98.20	-2	3,431	-0.06%
2022/08/15	2	99.80	1	102.00	99.30	1	3,400	0.03%
2022/08/12	3	101.50	29	100.60	100.50	-26	3,352	-0.78%
2022/08/11	3	99.07	10	99.95	100.00	-7	3,240	-0.22%
2022/08/10	3	92.10	8	93.82	93.50	-5	3,089	-0.16%
2022/08/09	0	0.00	1	89.80	89.80	-1	2,983	-0.03%
2022/08/08	3	88.27	1	88.30	88.70	2	2,981	0.07%
2022/08/05	2	86.90	2	87.00	87.60	0	2,962	0.00%
2022/08/04	0	0.00	2	83.20	83.70	-2	2,938	-0.07%
2022/08/01	1	87.30	0	0.00	87.20	1	3,018	0.03%
2022/07/29	1	86.20	0	0.00	86.20	1	3,021	0.03%
2022/07/26	0	85.00	10	86.60	84.60	-10	3,093	-0.32%
2022/07/25	0	0.00	7	86.60	86.70	-7	3,107	-0.23%
2022/07/22	3	87.93	2	86.30	86.30	1	3,126	0.03%
2022/07/21	0	0.00	10	86.80	87.30	-10	3,115	-0.32%
2022/07/20	10.4	85.79	0.3	86.00	85.30	10.1	3,100	0.32%
2022/07/19	2	84.80	0	84.80	85.10	2	3,122	0.06%
2022/07/18	1	84.20	0	0.00	84.90	1	3,139	0.03%
2022/07/15	2	82.45	12.1	82.70	84.10	-10.1	3,123	-0.32%
2022/07/14	2	80.00	7.1	78.67	80.70	-5.1	3,075	-0.17%
2022/07/13	21	82.63	0	82.00	81.70	21	2,987	0.70%
2022/07/12	3	82.27	4	82.10	81.50	-1	2,915	-0.03%
2022/07/11	1	84.40	2	83.75	84.00	-1	2,870	-0.03%
2022/07/07	2	76.45	1	77.80	78.90	1	2,741	0.04%
2022/07/06	2.4	77.00	1	76.00	75.60	1.3	2,683	0.05%
2022/07/05	14	79.79	5	80.10	80.40	9	2,618	0.34%
2022/07/04	27	80.21	5	79.00	77.50	22	2,530	0.87%
2022/07/01	10.1	83.86	9	82.48	81.40	1.1	2,407	0.05%
2022/06/30	18.1	89.82	7	90.81	90.40	11.1	2,245	0.49%
2022/06/29	1	98.90	0	0.00	98.60	1	2,067	0.05%
2022/06/28	0	0.00	1	99.70	99.50	-1	2,117	-0.05%
2022/06/24	6	99.23	0	0.00	99.10	6	2,254	0.27%
2022/06/23	1	98.20	4	99.83	99.00	-3	2,264	-0.13%
2022/06/22	4	100.88	2	99.85	100.00	2	2,345	0.09%
2022/06/21	1	101.00	0	0.00	104.00	1	2,346	0.04%
2022/06/20	3	101.83	0	0.00	100.00	3	2,365	0.13%
2022/06/17	4	104.38	5	104.30	104.00	-1	2,346	-0.04%
2022/06/16	10	108.15	5	108.10	107.00	5	2,355	0.21%
2022/06/15	2	111.00	0	0.00	110.50	2	2,374	0.08%
2022/06/14	0	0.00	1	112.00	111.50	-1	2,444	-0.04%
2022/06/13	3	109.83	0	0.00	109.00	3	2,597	0.12%
2022/06/09	1	113.00	7	113.00	112.50	-6	2,668	-0.22%
2022/06/08	1	114.00	0	0.00	112.50	1	2,685	0.04%
2022/06/07	4	113.00	4	113.50	112.50	0	2,703	0.00%
2022/06/06	0	0.00	7	115.00	114.50	-7	2,715	-0.26%
2022/06/02	1	113.00	6	112.67	113.50	-5	2,738	-0.18%
2022/06/01	5	112.10	2	113.75	112.00	3	2,803	0.11%
2022/05/31	4	112.50	6	112.00	112.00	-2	2,853	-0.07%
2022/05/30	1	109.50	3	108.00	108.50	-2	2,877	-0.07%
2022/05/26	2	105.50	0	0.00	104.00	2	2,959	0.07%
2022/05/25	1	104.00	0	0.00	104.00	1	3,032	0.03%
2022/05/24	2	104.00	1	104.00	102.50	1	3,118	0.03%
2022/05/23	3	105.33	0	0.00	105.50	3	3,164	0.09%
2022/05/20	0	0.00	3	105.50	105.00	-3	3,266	-0.09%
2022/05/19	0	0.00	2	104.00	105.50	-2	3,416	-0.06%
2022/05/18	1	105.50	0	0.00	105.00	1	3,470	0.03%
2022/05/17	0	0.00	1	106.00	106.50	-1	3,484	-0.03%
2022/05/13	0	0.00	2	103.50	103.50	-2	3,531	-0.06%
2022/05/12	0	0.00	3	102.50	101.00	-3	3,603	-0.08%
2022/05/11	2	101.00	0	0.00	102.00	2	3,688	0.05%
2022/05/10	2	100.55	0	0.00	103.50	2	3,810	0.05%
2022/05/09	4	103.00	21	103.50	101.50	-17	3,974	-0.43%
2022/05/06	2	106.00	3	106.83	108.00	-1	3,982	-0.03%
2022/05/04	1	108.00	3	106.50	107.00	-2	4,158	-0.05%
2022/05/03	5	104.90	1	105.00	106.00	4	4,234	0.09%
2022/04/29	0	0.00	10	103.35	105.50	-10	4,345	-0.23%
2022/04/28	8	101.25	1	101.00	100.50	7	4,422	0.16%
2022/04/27	11	98.57	0	0.00	101.50	11	4,493	0.24%
2022/04/25	9.1	101.99	25	102.00	102.00	-15.9	4,880	-0.33%
2022/04/22	1.1	108.45	0	0.00	108.00	1.1	5,088	0.02%
2022/04/21	10	110.35	450	110.22	110.00	-440	5,265	-8.36%	大賣/鉅額交易
2022/04/20	1	111.00	0	0.00	111.00	1	5,380	0.02%
2022/04/19	1	113.50	225	113.25	112.50	-224	5,502	-4.07%	大賣/鉅額交易
2022/04/18	2	111.50	0	0.00	111.50	2	5,708	0.04%
2022/04/14	2	113.00	3.5	113.81	113.00	-1.5	6,576	-0.02%
2022/04/13	2	112.00	0	0.00	112.00	2	6,812	0.03%
2022/04/12	1	111.00	2	111.25	111.50	-1	7,015	-0.01%
2022/04/11	2	112.75	20.5	113.00	111.00	-18.5	7,102	-0.26%
2022/04/08	2	116.25	0	0.00	116.50	2	7,395	0.03%
2022/04/07	0	0.00	3	115.33	114.50	-3	7,501	-0.04%
2022/04/06	0.6	117.50	0	0.00	117.50	0.6	7,537	0.01%
2022/04/01	0	0.00	1	118.00	118.50	-1	7,554	-0.01%
2022/03/31	2	119.00	5	118.50	118.00	-3	7,563	-0.04%
2022/03/30	8	122.13	2	121.50	121.00	6	7,530	0.08%
2022/03/29	2	120.00	1	122.00	120.00	1	7,487	0.01%
2022/03/25	0	0.00	5	118.50	119.00	-5	7,403	-0.07%
2022/03/23	2	117.25	5	116.90	117.50	-3	7,313	-0.04%
2022/03/22	3	116.83	0	0.00	116.50	3	7,305	0.04%
2022/03/21	0	0.00	3	117.00	117.00	-3	7,313	-0.04%
2022/03/18	22	114.32	0	0.00	114.00	22	7,295	0.30%
2022/03/17	4	116.38	2	117.00	117.00	2	7,270	0.03%
2022/03/16	146	114.94	14.1	115.15	113.50	131.9	7,203	1.83%	大買/鉅額交易
2022/03/15	6.1	109.52	0	0.00	109.00	6.1	7,060	0.09%
2022/03/14	4	114.50	3	114.00	114.50	1	7,032	0.01%
2022/03/11	3	113.00	0	0.00	112.50	3	7,111	0.04%
2022/03/10	6	114.42	3	114.67	114.00	3	7,165	0.04%
2022/03/09	1.2	112.58	3	112.83	112.50	-1.8	7,154	-0.03%
2022/03/08	6	112.08	4	112.75	111.00	2	7,147	0.03%
2022/03/07	5	115.40	4	115.88	113.50	1	7,120	0.01%
2022/03/04	12	119.00	8	119.69	118.50	4	7,044	0.06%
2022/03/03	12	118.96	0	122.00	121.50	12	6,998	0.17%
2022/03/02	2	116.75	4	117.75	119.00	-2	6,961	-0.03%
2022/03/01	6	116.75	4	117.00	117.00	2	6,929	0.03%
2022/02/25	9	117.00	0	0.00	116.00	9	6,881	0.13%
2022/02/24	4	117.50	1	117.50	117.50	3	6,871	0.04%
2022/02/23	5.2	119.30	3	120.50	121.00	2.2	6,846	0.03%
2022/02/22	27.1	119.02	5	118.80	119.00	22.1	6,830	0.32%
2022/02/21	22.1	122.43	5	123.90	123.50	17.1	6,770	0.25%
2022/02/18	9	126.50	54	126.52	127.00	-45	6,704	-0.67%
2022/02/17	3	129.83	22	129.48	128.50	-19	6,768	-0.28%
2022/02/16	3	130.00	2	131.00	130.00	1	6,893	0.01%
2022/02/15	19	129.95	0	0.00	128.00	19	7,075	0.27%
2022/02/14	31	129.73	17	130.03	129.50	14	7,435	0.19%
2022/02/11	18	135.83	4.7	134.83	134.00	13.4	7,387	0.18%
2022/02/10	67.1	138.21	5	138.70	137.50	62.1	7,309	0.85%
2022/02/09	5	137.30	11.3	138.71	139.00	-6.3	7,183	-0.09%
2022/02/08	7	132.86	10	133.10	133.00	-3	7,006	-0.04%
2022/02/07	4	134.38	3	134.33	134.00	1	6,961	0.01%
2022/01/26	3	129.00	9.3	129.07	130.00	-6.3	6,875	-0.09%
2022/01/25	113	130.56	9.1	131.50	129.00	103.9	6,925	1.50%	大買/鉅額交易
2022/01/24	10.1	130.29	3	130.67	130.50	7.1	6,927	0.10%
2022/01/21	3	132.33	3	133.17	132.50	0	6,883	0.00%
2022/01/20	9	137.50	5	137.60	137.50	4	6,946	0.06%
2022/01/19	6	138.75	14	138.29	137.00	-8	6,916	-0.12%
2022/01/18	23	140.72	29	140.88	139.00	-6	6,853	-0.09%
2022/01/17	12.6	136.64	20	139.33	141.00	-7.4	6,601	-0.11%
2022/01/14	8	132.13	8	130.31	136.00	0	6,415	0.00%
2022/01/13	6	133.25	7.6	133.53	132.50	-1.6	6,266	-0.03%
2022/01/12	3.2	134.47	3	135.50	134.00	0.2	6,152	0.00%
2022/01/11	6	135.00	13	134.77	134.50	-7	6,083	-0.12%
2022/01/10	42.6	136.95	33	138.20	136.50	9.6	5,920	0.16%
2022/01/07	12	134.04	16	134.25	133.50	-4	5,443	-0.07%
2022/01/06	14.3	129.42	13	130.65	133.00	1.3	5,078	0.03%
2022/01/05	2	129.00	11	128.95	131.00	-9	4,843	-0.19%
2022/01/04	0	0.00	15	126.37	126.50	-15	4,643	-0.32%
2022/01/03	15.3	126.18	34	128.41	124.00	-18.8	4,567	-0.41%
2021/12/30	5	123.70	5	124.10	123.50	0	4,268	0.00%
2021/12/29	4	122.00	6	121.58	122.00	-2	4,210	-0.05%
2021/12/28	0	0.00	1.2	119.18	120.00	-1.2	4,177	-0.03%
2021/12/27	1	119.00	2	120.00	120.00	-1	4,180	-0.02%
2021/12/24	2	120.75	0	0.00	119.50	2	4,187	0.05%
2021/12/23	0	0.00	9	119.17	120.50	-9	4,220	-0.21%
2021/12/22	0	0.00	3	118.00	117.50	-3	4,187	-0.07%
2021/12/21	2	116.75	0	0.00	118.00	2	4,199	0.05%
2021/12/20	2	118.00	3	116.67	117.50	-1	4,208	-0.02%
2021/12/17	3.1	114.89	3	114.50	114.50	0.1	4,210	0.00%
2021/12/16	1	116.50	6	116.58	116.50	-5	4,196	-0.12%
2021/12/15	2	116.00	0	0.00	116.00	2	4,185	0.05%
2021/12/14	0	0.00	3	117.00	116.00	-3	4,174	-0.07%
2021/12/13	0	0.00	1	118.50	118.50	-1	4,157	-0.02%
2021/12/10	3	117.50	0	0.00	116.50	3	4,171	0.07%
2021/12/09	6	119.42	3	120.00	118.50	3	4,163	0.07%
2021/12/08	5	120.20	2.1	120.59	119.00	2.9	4,143	0.07%
2021/12/07	11	122.59	7	121.86	120.00	4	4,113	0.10%
2021/12/06	2	120.00	1.2	121.00	121.00	0.8	4,030	0.02%
2021/12/03	11	117.59	0	0.00	118.50	11	4,004	0.27%
2021/12/02	1	117.00	2	117.00	116.00	-1	4,092	-0.02%
2021/12/01	1	116.50	1	116.00	118.50	0	4,115	0.00%
2021/11/30	3	118.33	1	119.00	117.50	2	4,150	0.05%
2021/11/29	2	113.50	1	113.00	117.00	1	4,220	0.02%
2021/11/26	1	119.50	1	116.50	117.00	0	4,270	0.00%
2021/11/25	1	121.00	1	119.50	119.50	0	4,280	0.00%
2021/11/24	2	119.00	11	119.86	119.00	-9	4,265	-0.21%
2021/11/23	2	121.50	4	121.75	119.00	-2	4,270	-0.05%
2021/11/22	3	123.33	7	124.00	123.00	-4	4,222	-0.09%
2021/11/19	2	122.50	3	123.33	122.50	-1	4,192	-0.02%
2021/11/18	2	121.75	3	123.17	122.50	-1	4,185	-0.02%
2021/11/17	9	123.61	4	123.25	123.00	5	4,166	0.12%
2021/11/16	20	125.18	15	124.67	124.50	5	4,127	0.12%
2021/11/15	7	124.57	14	125.14	126.00	-7	4,032	-0.17%
2021/11/12	22	122.32	23	122.54	121.50	-1	3,936	-0.03%
2021/11/11	13	121.50	22.7	118.71	122.00	-9.7	3,788	-0.26%
2021/11/10	2	112.25	1	111.00	112.00	1	3,457	0.03%
2021/11/09	4	111.88	1	111.50	111.00	3	3,511	0.09%
2021/11/08	1	110.50	17	110.35	110.50	-16	3,529	-0.45%
2021/11/05	9	110.06	4	109.75	110.00	5	3,576	0.14%
2021/11/04	2	111.25	0	0.00	111.00	2	3,599	0.06%
2021/11/03	5	111.70	3	112.83	111.50	2	3,626	0.06%
2021/11/02	6	115.58	6	115.08	114.00	0	3,609	0.00%
2021/11/01	10	115.90	9	116.11	115.50	1	3,553	0.03%
2021/10/29	6	111.83	15	112.07	112.00	-9	3,691	-0.24%
2021/10/28	10	111.25	25	111.90	111.50	-15	3,691	-0.41%
2021/10/27	10	105.10	3	104.67	107.00	7	3,713	0.19%
2021/10/26	5	106.20	2	106.00	104.50	3	3,798	0.08%
2021/10/25	3	108.83	1	109.00	109.00	2	3,745	0.05%
2021/10/22	4	110.25	5	109.50	110.00	-1	3,809	-0.03%
2021/10/21	1	109.50	11	107.86	107.00	-10	3,789	-0.26%
2021/10/20	1	107.00	0	0.00	107.00	1	3,814	0.03%
2021/10/19	3	105.33	3	105.50	107.00	0	3,939	0.00%
2021/10/18	1	103.50	5.3	104.00	106.00	-4.3	3,941	-0.11%
2021/10/15	1	100.00	0.3	101.00	100.00	0.7	3,951	0.02%
2021/10/14	1	101.00	0	0.00	100.50	1	3,969	0.03%
2021/10/13	1.5	101.50	0	0.00	100.50	1.5	4,003	0.04%
2021/10/12	0	0.00	1	103.00	103.50	-1	4,032	-0.02%
2021/10/08	2.2	105.69	2.3	105.43	105.50	-0.1	4,160	0.00%
2021/10/07	4	104.13	2	104.50	104.50	2	4,260	0.05%
2021/10/06	9	102.94	3	102.33	101.00	6	4,322	0.14%
2021/10/05	2.3	98.84	8	101.63	102.00	-5.7	4,362	-0.13%
2021/10/04	3.1	99.67	7	99.06	98.90	-3.9	4,437	-0.09%
2021/10/01	3	99.03	0	0.00	98.80	3	4,609	0.07%
2021/09/30	3.3	100.59	2	100.60	102.00	1.3	4,627	0.03%
2021/09/29	1	100.50	4	100.00	100.50	-3	4,629	-0.06%
2021/09/28	4	102.50	0	0.00	102.50	4	4,722	0.08%
2021/09/23	0	0.00	2	105.00	105.00	-2	4,886	-0.04%
2021/09/22	2	104.50	2	103.25	104.50	0	5,032	0.00%
2021/09/17	1	105.00	1	106.00	106.00	0	5,299	0.00%
2021/09/16	2	105.25	2	105.25	106.00	0	5,464	0.00%
2021/09/15	2.1	105.26	2	104.75	104.50	0.1	5,896	0.00%
2021/09/14	3.1	108.16	2	107.00	107.50	1.1	6,086	0.02%
2021/09/13	4	109.38	1	108.50	108.50	3	6,260	0.05%
2021/09/10	3	108.50	5	109.10	110.00	-2	6,501	-0.03%
2021/09/09	2	106.01	2	105.75	106.50	0	6,650	0.00%
2021/09/08	3	106.83	2	107.75	106.00	1	7,162	0.01%
2021/09/07	15	108.57	20	109.18	110.00	-5	7,208	-0.07%
2021/09/06	4.1	110.75	3	111.00	108.50	1.1	7,176	0.01%
2021/09/03	14.1	113.85	2	114.00	112.50	12.1	7,164	0.17%
2021/09/02	11	112.77	4	112.50	112.50	7	7,164	0.10%
2021/09/01	1	108.50	16	107.59	111.50	-15	7,129	-0.21%
2021/08/31	5	104.40	0	0.00	103.50	5	7,206	0.07%
2021/08/30	3	106.17	2	106.00	105.50	1	7,350	0.01%
2021/08/27	1	106.00	1	106.50	105.50	0	7,380	0.00%
2021/08/26	2	107.25	0	0.00	107.00	2	7,448	0.03%
2021/08/25	3.1	109.50	0	0.00	109.50	3.1	7,551	0.04%
2021/08/24	1	106.00	35	105.93	108.00	-34	7,838	-0.43%
2021/08/23	11	106.41	0	0.00	106.00	11	7,861	0.14%
2021/08/20	3	100.97	1	99.90	102.00	2	7,914	0.03%
2021/08/19	11	102.55	0	0.00	102.00	11	7,968	0.14%
2021/08/18	33	104.24	0.1	101.50	107.00	32.9	8,134	0.40%
2021/08/17	11	105.00	1	105.50	102.50	10	8,127	0.12%
2021/08/16	6	108.50	7	108.86	109.50	-1	8,144	-0.01%
2021/08/13	12	113.75	3	116.00	111.00	9	8,097	0.11%
2021/08/12	4	116.88	1	117.00	117.00	3	8,092	0.04%
2021/08/11	2	118.25	35	118.24	118.00	-33	8,208	-0.40%
2021/08/10	7	120.14	20	119.85	120.00	-13	8,211	-0.16%
2021/08/09	4.2	120.51	9	120.67	120.00	-4.8	8,233	-0.06%
2021/08/06	14.1	123.75	3	123.67	123.00	11.1	8,216	0.14%
2021/08/05	14	124.61	2.2	125.91	126.00	11.8	8,254	0.14%
2021/08/04	33.1	128.05	6	130.08	125.50	27.1	8,356	0.32%
2021/08/03	17.2	129.20	17.2	129.83	131.00	0.1	8,215	0.00%
2021/08/02	6.2	128.08	13	130.58	128.50	-6.9	8,175	-0.08%
2021/07/30	8	123.88	25	124.84	125.00	-17	8,088	-0.21%
2021/07/29	0	0.00	8	121.19	122.00	-8	8,037	-0.10%
2021/07/28	6	117.83	0	0.00	118.00	6	8,142	0.07%
2021/07/27	12	123.83	2	122.25	122.00	10	8,186	0.12%
2021/07/26	12	125.63	5.1	125.31	124.50	6.9	8,215	0.08%
2021/07/23	21	124.55	17.6	125.95	123.50	3.4	8,175	0.04%
2021/07/22	3.6	122.22	3	122.33	122.50	0.6	8,046	0.01%
2021/07/21	6	120.08	1	120.00	118.00	5	8,071	0.06%
2021/07/20	12.1	122.41	3	121.17	120.50	9.1	8,046	0.11%
2021/07/19	0	0.00	4	126.00	126.00	-4	8,033	-0.05%
2021/07/16	2	126.75	9	125.50	126.00	-7	8,058	-0.09%
2021/07/15	8	126.31	5	130.00	125.50	3	8,200	0.04%
2021/07/14	2	126.50	4.2	126.62	127.00	-2.2	8,309	-0.03%
2021/07/13	2	123.00	11.1	125.32	123.50	-9.1	8,366	-0.11%
2021/07/12	13	122.19	28	122.41	122.50	-15	8,309	-0.18%
2021/07/09	16	123.34	4.5	123.11	122.50	11.5	8,241	0.14%
2021/07/08	2	126.75	40	127.74	127.00	-38	8,295	-0.46%
2021/07/07	1	122.50	1	123.00	122.00	0	8,212	0.00%
2021/07/06	1	122.50	1	122.00	122.00	0	8,262	0.00%
2021/07/05	0	0.00	2	123.00	124.00	-2	8,290	-0.02%
2021/07/02	1.3	121.00	1	118.50	121.50	0.3	8,352	0.00%
2021/07/01	2	118.00	23	118.11	118.50	-21	8,579	-0.24%
2021/06/30	9	121.00	6	120.25	121.00	3	8,565	0.04%
2021/06/29	16	119.63	6.1	120.66	121.50	9.9	8,529	0.12%
2021/06/28	29	122.03	0	0.00	121.00	29	8,420	0.34%
2021/06/25	12.3	128.84	9.1	131.10	127.50	3.2	8,186	0.04%
2021/06/24	42	134.33	42	132.83	132.50	0	8,043	0.00%
2021/06/23	3	129.67	16	130.53	130.50	-13	7,640	-0.17%
2021/06/22	6	129.42	6	129.83	128.50	0	7,450	0.00%
2021/06/21	14	129.32	7	128.57	127.50	7	7,311	0.10%
2021/06/18	659	128.03	7	127.57	127.50	652	7,157	9.11%	大買/鉅額交易
2021/06/17	43	126.40	85	127.80	128.50	-42	7,071	-0.59%
2021/06/16	4	121.87	3	122.83	122.50	1	6,686	0.01%
2021/06/15	8	120.94	2	119.25	121.00	6	6,730	0.09%
2021/06/11	8.3	121.27	0.5	120.00	120.50	7.8	6,792	0.11%
2021/06/10	3	122.83	2	123.50	122.00	1	6,833	0.01%
2021/06/09	39	122.14	3	122.33	122.00	36	6,843	0.53%
2021/06/08	24	123.50	1.1	124.60	123.50	23	6,828	0.34%
2021/06/07	25	120.94	6	122.33	125.00	19	6,699	0.28%
2021/06/04	0	122.00	1	120.50	120.00	-1	6,581	-0.02%
2021/06/03	2	121.25	0	0.00	122.00	2	6,698	0.03%
2021/06/02	8	120.88	4	119.38	121.00	4	6,697	0.06%
2021/06/01	12	123.42	16.7	124.67	121.50	-4.7	6,701	-0.07%
2021/05/31	19	119.03	2.4	118.96	119.00	16.6	6,484	0.26%
2021/05/28	0.1	117.50	4	118.13	117.50	-3.9	6,506	-0.06%
2021/05/27	3	117.67	3.5	118.00	116.00	-0.5	6,455	-0.01%
2021/05/26	2	116.25	8.2	116.45	117.00	-6.2	6,384	-0.10%
2021/05/25	6.1	112.91	6	112.00	112.50	0	6,244	0.00%
2021/05/24	7.5	108.40	9	108.17	111.50	-1.5	6,239	-0.02%
2021/05/21	2	105.00	8	106.31	105.50	-6	6,190	-0.10%
2021/05/20	5.5	104.18	2	105.50	103.00	3.5	6,236	0.06%
2021/05/19	10.5	106.90	4	106.88	108.00	6.5	6,218	0.10%
2021/05/18	3	101.33	0	0.00	102.00	3	6,172	0.05%
2021/05/17	3.4	91.94	3	95.90	93.50	0.4	6,196	0.01%
2021/05/14	3	101.50	3	99.20	98.70	0	6,211	0.00%
2021/05/13	4	92.28	11	96.28	97.70	-7	6,207	-0.11%
2021/05/12	10.5	99.84	3	99.40	97.30	7.5	6,162	0.12%
2021/05/11	6.1	108.14	13	108.58	105.50	-6.9	6,169	-0.11%
2021/05/10	8	115.75	2	114.25	114.00	6	6,129	0.10%
2021/05/07	4	116.63	14	115.61	118.00	-10	6,122	-0.16%
2021/05/06	118.5	111.95	18	111.06	112.00	100.5	6,037	1.66%	大買/
2021/05/05	7	110.43	1	109.50	107.00	6	5,954	0.10%
2021/05/04	25	108.80	3	107.67	107.00	22	5,847	0.38%
2021/05/03	11	113.32	10	112.00	110.50	1	5,799	0.02%
2021/04/28	2	113.75	1.1	114.52	115.00	1	5,791	0.02%
2021/04/27	5.3	115.31	5	114.70	114.50	0.3	5,820	0.01%
2021/04/26	4	118.00	10	118.00	118.00	-6	5,753	-0.10%
2021/04/23	1	117.00	0	0.00	118.00	1	5,735	0.02%
2021/04/22	5	117.50	3	116.83	116.50	2	5,729	0.03%
2021/04/21	24.2	118.15	10.5	118.79	117.00	13.7	5,690	0.24%
2021/04/20	14.3	126.85	5	127.40	122.50	9.3	5,526	0.17%
2021/04/19	2.5	121.30	14	122.89	123.50	-11.5	5,329	-0.22%
2021/04/16	5	117.60	3.7	118.08	117.50	1.3	5,203	0.02%
2021/04/15	2	115.50	2	117.50	117.50	0	5,313	0.00%
2021/04/14	4.6	115.85	4	116.88	117.00	0.6	5,388	0.01%
2021/04/13	4.1	117.21	7.5	116.17	113.00	-3.5	5,436	-0.06%
2021/04/12	22	119.02	2	123.50	118.00	20	5,490	0.36%
2021/04/09	5	122.60	11	122.59	121.50	-6	5,700	-0.11%
2021/04/08	4	124.75	8	125.19	124.00	-4	5,746	-0.07%
2021/04/07	13.5	123.35	23.4	123.96	125.50	-9.9	5,607	-0.18%
2021/04/06	1	116.00	9	117.06	118.50	-8	5,365	-0.15%
2021/04/01	3	115.00	2	117.50	115.00	1	5,345	0.02%
2021/03/31	3.1	117.50	5	116.50	117.00	-1.9	5,309	-0.04%
2021/03/30	0	0.00	3	117.17	118.00	-3	5,295	-0.06%
2021/03/29	3	117.00	1	117.00	117.00	2	5,342	0.04%
2021/03/26	5	116.00	3	117.50	117.00	2	5,360	0.04%
2021/03/25	3	114.83	0	0.00	114.50	3	5,354	0.06%
2021/03/24	3	114.50	1	114.50	115.00	2	5,348	0.04%
2021/03/23	3	115.67	2	118.75	116.00	1	5,345	0.02%
2021/03/22	9	119.33	8	118.94	118.50	1	5,314	0.02%
2021/03/19	12	119.67	2	119.00	120.50	10	5,278	0.19%
2021/03/18	9	118.00	8	118.44	120.00	1	5,177	0.02%
2021/03/17	2	117.25	2	117.25	118.50	0	5,196	0.00%
2021/03/16	2	113.50	2	114.50	115.50	0	5,119	0.00%
2021/03/15	0	0.00	1	112.50	113.00	-1	5,095	-0.02%
2021/03/12	1	109.00	0	0.00	110.00	1	5,064	0.02%
2021/03/11	2	109.25	2	109.00	110.00	0	5,170	0.00%
2021/03/10	8.2	108.12	5	105.70	107.50	3.2	5,255	0.06%
2021/03/09	3	103.50	5.5	104.41	103.50	-2.5	5,374	-0.05%
2021/03/08	1	110.50	0	0.00	109.00	1	5,444	0.02%
2021/03/05	5.2	113.05	9	112.39	113.50	-3.8	5,425	-0.07%
2021/03/04	0	0.00	8	114.25	112.50	-8	5,420	-0.15%
2021/03/03	3	115.50	0	0.00	115.00	3	5,424	0.06%
2021/03/02	0	0.00	2	116.25	115.50	-2	5,381	-0.04%
2021/02/25	0	0.00	10	116.00	115.50	-10	5,503	-0.18%
2021/02/24	2	116.75	4	117.38	117.00	-2	5,618	-0.04%
2021/02/23	10	118.50	0	0.00	119.00	10	5,604	0.18%
2021/02/22	3	121.00	1	120.00	120.50	2	5,616	0.04%
2021/02/19	2	121.50	4	119.50	122.00	-2	5,704	-0.04%
2021/02/18	6	117.92	0	0.00	119.50	6	5,716	0.10%
2021/02/17	1.5	119.00	0.3	119.00	118.50	1.2	5,699	0.02%
2021/02/05	0	0.00	1.3	121.13	121.00	-1.3	5,671	-0.02%
2021/02/04	2	124.25	1	124.00	124.50	1	5,672	0.02%
2021/02/03	0	0.00	3	125.00	126.00	-3	5,729	-0.05%
2021/02/02	6.1	127.98	12	128.50	125.50	-5.9	5,873	-0.10%
2021/02/01	0	0.00	4	127.13	127.50	-4	5,802	-0.07%
2021/01/29	1	123.00	2	123.50	124.50	-1	5,839	-0.02%
2021/01/28	6	125.17	0	0.00	125.50	6	6,007	0.10%
2021/01/27	6	125.33	0	0.00	125.50	6	6,137	0.10%
2021/01/26	4	126.75	1	126.02	124.00	3	6,329	0.05%
2021/01/25	2	127.50	2	128.25	127.50	0	6,517	0.00%
2021/01/22	2	126.99	1	126.00	127.00	1	6,545	0.02%
2021/01/21	1	124.00	0	0.00	122.50	1	6,574	0.02%
2021/01/20	6	123.50	3	123.83	122.50	3	6,663	0.05%
2021/01/19	1	123.50	0	0.00	122.00	1	6,615	0.02%
2021/01/18	0	0.00	1	120.50	123.00	-1	6,655	-0.02%
2021/01/14	0	0.00	4	124.50	125.50	-4	6,650	-0.06%
2021/01/13	0	0.00	1	124.00	124.00	-1	6,665	-0.02%
2021/01/12	5	124.00	0	0.00	121.50	5	6,712	0.07%
2021/01/11	1	124.00	2.3	123.72	124.50	-1.3	6,724	-0.02%
2021/01/08	7	123.79	12	125.04	123.50	-5	6,696	-0.07%
2021/01/07	5	129.10	3	131.33	128.50	2	6,583	0.03%
2021/01/06	27	135.22	15.5	136.58	131.00	11.5	6,497	0.18%
2021/01/05	6	133.92	10	134.95	134.50	-4	6,302	-0.06%
2021/01/04	6.5	132.69	9.1	134.20	138.00	-2.6	6,198	-0.04%
2020/12/31	19	127.95	4	128.63	129.00	15	5,903	0.25%
2020/12/30	1	124.50	1	124.50	125.00	0	5,794	0.00%
2020/12/29	1	124.00	1	124.50	125.00	0	5,794	0.00%
2020/12/28	1	125.00	0	0.00	126.50	1	5,784	0.02%
2020/12/25	1	123.00	1	124.50	123.00	0	5,836	0.00%
2020/12/24	0	0.00	1	124.00	124.00	-1	5,879	-0.02%
2020/12/23	1	125.50	0.1	124.50	125.50	0.9	5,929	0.02%
2020/12/22	2	124.75	1	122.50	122.00	1	5,968	0.02%
2020/12/18	0.2	125.00	0	0.00	124.50	0.2	6,208	0.00%
2020/12/17	0	0.00	1	124.50	124.50	-1	6,294	-0.02%
2020/12/15	0	0.00	1	123.00	120.00	-1	6,328	-0.02%
2020/12/14	1	122.50	10	121.20	123.00	-9	6,318	-0.14%
2020/12/11	15	120.33	1	125.00	121.50	14	6,331	0.22%
2020/12/10	1	129.00	2	128.50	128.50	-1	6,286	-0.02%
2020/12/09	4	128.75	2	129.75	128.00	2	6,300	0.03%
2020/12/08	2	127.75	6	127.17	127.50	-4	6,282	-0.06%
2020/12/07	10	128.00	4	128.75	126.50	6	6,300	0.10%
2020/12/04	12	130.08	3	131.17	131.50	9	6,201	0.15%
2020/12/03	9	130.61	3	129.33	128.50	6	6,161	0.10%
2020/12/02	1.2	127.12	16	126.22	129.50	-14.8	6,071	-0.24%
2020/12/01	16	123.63	4	123.38	124.00	12	5,958	0.20%
2020/11/30	4	125.13	7	125.50	122.00	-3	5,956	-0.05%
2020/11/27	9	120.72	15	121.57	121.50	-6	5,926	-0.10%
2020/11/26	0	0.00	1	118.00	118.50	-1	5,973	-0.02%
2020/11/25	11	118.27	0	0.00	115.00	11	5,985	0.18%
2020/11/24	15	119.43	0	0.00	118.50	15	5,963	0.25%
2020/11/23	7	120.14	6	120.33	121.00	1	5,936	0.02%
2020/11/20	1	117.50	2.1	117.27	118.00	-1.1	5,872	-0.02%
2020/11/19	0	0.00	8	116.69	118.00	-8	5,907	-0.14%
2020/11/18	5	118.60	4	118.63	116.50	1	5,959	0.02%
2020/11/17	9	117.00	1	116.50	115.50	8	5,992	0.13%
2020/11/16	3	116.50	5	116.60	116.50	-2	6,150	-0.03%
2020/11/13	0	0.00	1	114.50	115.00	-1	6,150	-0.02%
2020/11/12	2.1	114.01	3	114.33	113.00	-0.9	6,165	-0.02%
2020/11/11	13	113.27	1	113.50	113.50	12	6,200	0.19%
2020/11/10	5.2	111.79	14	111.79	111.50	-8.8	6,229	-0.14%
2020/11/09	1	109.00	32	111.34	108.50	-31	6,155	-0.50%
2020/11/06	3	109.33	7	109.29	109.00	-4	6,121	-0.07%
2020/11/05	17	108.97	15	110.07	109.50	2	6,125	0.03%
2020/11/04	179	106.87	19	105.66	107.00	160	6,024	2.66%	大買/鉅額交易
2020/11/03	9	103.72	6	103.42	102.50	3	6,051	0.05%
2020/11/02	0.2	101.00	7	100.91	103.00	-6.8	6,219	-0.11%
2020/10/30	8.1	95.83	9	95.01	94.00	-0.9	6,125	-0.01%
2020/10/29	19	98.01	16.2	97.97	98.20	2.8	6,200	0.04%
2020/10/28	9	104.89	11	104.36	102.00	-2	6,242	-0.03%
2020/10/27	2	101.25	1	103.00	103.50	1	6,455	0.02%
2020/10/26	13	104.46	1	107.50	102.50	12	6,551	0.18%
2020/10/23	8	106.13	1	106.00	106.00	7	6,653	0.11%
2020/10/22	0	0.00	1	103.50	104.00	-1	6,884	-0.01%
2020/10/21	3	105.17	3	104.50	104.00	0	7,232	0.00%
2020/10/20	3	104.83	2	104.50	104.00	1	7,524	0.01%
2020/10/19	3	103.83	5	104.70	105.00	-2	7,543	-0.03%
2020/10/16	100	101.50	0	0.00	100.00	100	7,669	1.30%
2020/10/14	1.1	102.95	1	103.00	102.00	0.1	8,008	0.00%
2020/10/13	1.1	102.09	0	0.00	102.00	1.1	8,209	0.01%
2020/10/12	1	103.50	0	0.00	102.50	1	8,285	0.01%
2020/10/08	1	103.50	2	103.75	103.00	-1	8,359	-0.01%
2020/10/07	1.1	103.05	0	0.00	103.50	1.1	8,523	0.01%
2020/10/06	3.1	105.65	12	105.71	105.00	-8.9	8,631	-0.10%
2020/10/05	12	102.88	2	104.50	104.50	10	8,730	0.11%
2020/09/30	5	100.52	7	99.54	104.00	-2	8,985	-0.02%
2020/09/29	0.1	101.50	1	100.50	100.00	-0.9	9,062	-0.01%
2020/09/28	1	101.50	3	104.00	104.00	-2	9,246	-0.02%
2020/09/25	2.1	102.45	1.1	104.18	101.00	1	9,398	0.01%
2020/09/24	2	106.00	3	104.67	104.50	-1	9,360	-0.01%
2020/09/23	3	110.50	7	109.79	110.50	-4	9,338	-0.04%
2020/09/22	3	115.17	4	114.25	113.50	-1	9,371	-0.01%
2020/09/21	7	121.79	183	119.97	119.00	-176	9,553	-1.84%	大賣/鉅額交易
2020/09/18	2	124.50	2	122.75	124.00	0	9,579	0.00%
2020/09/17	1	121.50	0	0.00	121.00	1	9,684	0.01%
2020/09/16	3	122.17	2	123.00	120.00	1	9,909	0.01%
2020/09/15	9	123.67	5	125.50	122.00	4	10,093	0.04%
2020/09/14	2	121.75	4	123.00	123.50	-2	10,728	-0.02%
2020/09/11	2.1	118.05	2	119.00	119.50	0.1	11,096	0.00%
2020/09/10	3	120.33	2	121.00	119.00	1	11,142	0.01%
2020/09/09	2	116.75	2	118.25	119.50	0	11,181	0.00%
2020/09/08	2.1	119.71	6	118.42	118.00	-3.9	11,265	-0.03%
2020/09/07	30	121.57	3	120.33	119.50	27	11,292	0.24%
2020/09/04	2	118.25	3	121.67	123.50	-1	11,363	-0.01%
2020/09/03	1	122.00	7	121.57	120.50	-6	11,330	-0.05%
2020/09/02	1	120.00	6	120.67	119.50	-5	11,524	-0.04%
2020/09/01	9	118.00	6	115.92	119.50	3	11,532	0.03%
2020/08/31	4	119.75	2	117.50	119.00	2	11,530	0.02%
2020/08/28	3.1	118.68	4	120.50	119.50	-1	11,875	-0.01%
2020/08/27	3	122.00	0	0.00	120.00	3	11,921	0.03%
2020/08/26	9	122.83	6	121.33	121.00	3	12,008	0.02%
2020/08/25	1	126.00	1	124.00	124.50	0	12,059	0.00%
2020/08/24	3	121.00	3	120.17	122.50	0	12,159	0.00%
2020/08/21	8.1	119.99	3	119.33	119.00	5.1	12,257	0.04%
2020/08/20	4	121.63	4	121.75	119.00	0	12,317	0.00%
2020/08/19	2	137.50	6	133.25	132.00	-4	12,401	-0.03%
2020/08/18	3	135.67	1	136.00	135.00	2	12,520	0.02%
2020/08/17	15	136.63	9	135.39	136.50	6	12,700	0.05%
2020/08/14	3	135.67	9	134.17	135.50	-6	12,986	-0.05%
2020/08/13	6	133.50	4	132.63	130.50	2	13,286	0.02%
2020/08/12	4	131.25	5	131.00	131.50	-1	13,554	-0.01%
2020/08/11	8	130.81	4	133.25	130.50	4	13,753	0.03%
2020/08/10	1	134.50	0	0.00	132.50	1	14,005	0.01%
2020/08/07	13	138.46	6	137.50	138.00	7	14,014	0.05%
2020/08/06	5	141.20	43	141.12	141.00	-38	14,069	-0.27%
2020/08/05	1	134.50	3	132.67	132.00	-2	13,832	-0.01%
2020/08/04	10	132.00	10	132.75	135.50	0	13,875	0.00%
2020/08/03	8	130.00	8	129.50	129.00	0	14,105	0.00%
2020/07/31	47	132.65	15	131.53	134.50	32	14,435	0.22%
2020/07/30	8	125.06	6	124.25	124.50	2	14,296	0.01%
2020/07/29	6	126.17	2	124.00	124.00	4	14,243	0.03%
2020/07/28	16	128.84	16	128.72	127.50	0	14,123	0.00%
2020/07/27	15	131.57	18	128.33	126.50	-3	13,939	-0.02%
2020/07/24	27	140.24	3	138.33	134.50	24	13,648	0.18%
2020/07/23	77	147.96	80	148.36	148.50	-3	13,462	-0.02%
2020/07/22	28	148.25	29	149.38	146.50	-1	13,540	-0.01%
2020/07/21	8	146.06	7	146.43	145.00	1	13,434	0.01%
2020/07/20	2	142.25	12	144.88	147.00	-10	13,443	-0.07%
2020/07/17	9	142.00	13	141.58	140.50	-4	13,369	-0.03%
2020/07/16	7	137.07	4	136.50	135.50	3	13,413	0.02%
2020/07/15	6	143.75	5	142.20	138.50	1	13,521	0.01%
2020/07/14	11	146.77	7	144.00	143.00	4	13,658	0.03%
2020/07/13	4	142.63	47	144.90	142.50	-43	13,714	-0.31%
2020/07/10	5	140.40	36	139.04	139.00	-31	13,873	-0.22%
2020/07/09	76	145.51	33	144.29	144.00	43	14,044	0.31%
2020/07/08	10	138.65	7	139.00	138.50	3	14,086	0.02%
2020/07/07	7	138.14	7	138.79	135.50	0	14,123	0.00%
2020/07/06	10.1	136.45	32	139.14	141.50	-21.9	14,040	-0.16%
2020/07/03	1	128.50	22	129.07	129.50	-21	14,054	-0.15%
2020/07/02	5	129.70	8	130.44	129.00	-3	14,219	-0.02%
2020/07/01	7	130.79	54	131.55	129.50	-47	14,228	-0.33%
2020/06/30	59	131.98	12	130.29	130.00	47	14,122	0.33%
2020/06/29	2	125.00	2	125.75	125.00	0	13,947	0.00%
2020/06/24	9	130.28	4	130.13	130.00	5	13,953	0.04%
2020/06/23	7	127.86	10	129.85	131.50	-3	14,096	-0.02%
2020/06/22	11	127.41	7	127.36	126.00	4	14,008	0.03%
2020/06/19	23	128.33	22	129.27	124.50	1	13,904	0.01%
2020/06/18	5	122.20	36.5	122.95	125.50	-31.5	13,283	-0.24%
2020/06/17	3	115.17	2	115.50	114.50	1	12,929	0.01%
2020/06/16	2	115.50	1	116.00	115.00	1	13,007	0.01%
2020/06/15	5	117.50	1.2	118.50	113.50	3.8	12,999	0.03%
2020/06/12	2	113.25	4	114.88	117.00	-2	12,974	-0.02%
2020/06/11	4	120.50	8	118.56	116.50	-4	12,975	-0.03%
2020/06/10	5	119.70	3	118.33	117.50	2	12,897	0.02%
2020/06/09	33	123.02	27	120.44	119.00	6	12,922	0.05%
2020/06/08	1	121.50	12	119.50	119.00	-11	12,756	-0.09%
2020/06/05	26	119.90	8	120.06	120.00	18	12,754	0.14%
2020/06/04	37	120.45	35	121.23	120.00	2	12,691	0.02%
2020/06/03	9	115.06	1	114.00	114.00	8	12,381	0.06%
2020/06/02	3	114.83	4	115.38	112.50	-1	12,366	-0.01%
2020/06/01	10	115.30	2	116.50	113.00	8	12,409	0.06%
2020/05/29	9	113.44	8	113.94	114.50	1	12,404	0.01%
2020/05/28	4	116.63	4	114.13	114.00	0	12,423	0.00%
2020/05/27	13	118.46	12.2	116.55	116.50	0.8	12,381	0.01%
2020/05/26	6	119.50	8	121.44	123.50	-2	12,251	-0.02%
2020/05/25	24	120.00	26.2	119.11	119.00	-2.2	12,106	-0.02%
2020/05/22	10	120.15	27	122.61	116.50	-17	11,952	-0.14%
2020/05/21	28.5	122.26	24	122.13	124.00	4.5	11,722	0.04%
2020/05/20	19	113.05	17	113.85	117.00	2	11,378	0.02%
2020/05/19	31	109.53	17	109.03	110.00	14	11,042	0.13%
2020/05/18	16	106.34	6	104.08	103.00	10	10,809	0.09%
2020/05/15	46	100.13	20	102.22	105.00	26	10,827	0.24%
2020/05/14	10	97.29	10	99.53	96.50	0	10,511	0.00%
2020/05/13	7	99.14	13	99.75	98.40	-6	10,449	-0.06%
2020/05/12	3.3	101.24	17	102.97	104.00	-13.7	10,347	-0.13%
2020/05/11	4	104.00	26	102.10	101.00	-22	10,300	-0.21%
2020/05/08	14	102.53	3	99.93	100.50	11	10,162	0.11%
2020/05/07	27	97.55	88	100.79	101.50	-61	9,789	-0.62%
2020/05/06	25	90.03	20	90.95	92.70	5	9,386	0.05%
2020/05/05	0	0.00	26	89.67	88.60	-26	9,305	-0.28%
2020/05/04	11	88.39	3	87.03	89.00	8	9,311	0.09%
2020/04/30	18	90.54	0	0.00	90.50	18	9,313	0.19%
2020/04/29	1	90.60	1	90.60	90.30	0	9,302	0.00%
2020/04/28	52	90.45	18	90.10	90.00	34	9,320	0.36%
2020/04/27	34	91.30	22	90.67	92.00	12	9,225	0.13%
2020/04/24	0	0.00	3	88.57	88.00	-3	9,086	-0.03%
2020/04/23	10	87.76	31	89.71	87.70	-21	9,035	-0.23%
2020/04/22	33	88.27	21	87.63	88.70	12	8,902	0.13%
2020/04/21	27	90.45	39	92.15	89.20	-12	8,804	-0.14%
2020/04/20	45	89.90	90	89.66	90.20	-45	8,661	-0.52%
2020/04/17	30	88.21	29	88.32	87.30	1	8,547	0.01%
2020/04/16	66	87.73	19	88.26	86.50	47	8,339	0.56%
2020/04/15	44	87.56	48	88.09	84.50	-4	8,184	-0.05%
2020/04/14	270	83.41	47	83.09	86.00	223	7,972	2.80%	大買/鉅額交易
2020/04/13	8	78.51	10	78.79	78.20	-2	7,791	-0.03%
2020/04/10	3	76.37	5	77.26	76.00	-2	7,578	-0.03%
2020/04/09	6	76.93	19	77.94	76.00	-13	7,619	-0.17%
2020/04/08	53	77.65	3	79.10	77.70	50	7,540	0.66%
2020/04/07	14	78.34	14	78.96	78.70	0	7,374	0.00%
2020/04/06	4	72.83	2	72.55	73.90	2	7,322	0.03%
2020/04/01	5	70.30	2	70.10	71.00	3	7,290	0.04%
2020/03/31	6	71.23	6	70.25	69.10	0	7,274	0.00%
2020/03/30	17	68.29	16	68.08	69.50	1	7,220	0.01%
2020/03/27	12	72.71	11	74.06	69.20	1	7,209	0.01%
2020/03/26	9	68.67	8	68.70	71.00	1	7,219	0.01%
2020/03/25	10	68.13	6	68.88	69.50	4	7,200	0.06%
2020/03/24	4	62.05	6	61.45	63.20	-2	7,195	-0.03%
2020/03/23	2	56.65	2	57.80	57.50	0	7,182	0.00%
2020/03/20	2	58.05	6	59.42	57.30	-4	7,242	-0.06%
2020/03/19	7	57.14	5	59.16	55.30	2	7,162	0.03%
2020/03/18	11	65.57	3.2	65.62	61.40	7.9	7,198	0.11%
2020/03/17	6	66.85	5	66.48	64.80	1	7,168	0.01%
2020/03/16	1	72.60	54	76.24	69.80	-53	7,172	-0.74%
2020/03/13	64	75.20	18.2	74.80	75.80	45.8	7,254	0.63%
2020/03/12	13	84.70	4	84.83	81.10	9	7,460	0.12%
2020/03/11	7	91.11	6	90.98	90.00	1	7,486	0.01%
2020/03/10	10	87.59	4	86.55	89.00	6	7,626	0.08%
2020/03/09	9	89.70	5	89.22	87.30	4	7,609	0.05%
2020/03/06	1	93.50	3	93.30	92.30	-2	7,687	-0.03%
2020/03/05	12	93.36	5	94.76	92.10	7	7,712	0.09%
2020/03/04	15	93.71	9	94.41	93.10	6	7,659	0.08%
2020/03/03	7	94.10	6	95.35	97.00	1	7,837	0.01%
2020/03/02	22	90.74	9	90.52	88.80	13	7,769	0.17%
2020/02/27	4	94.65	1	98.30	93.30	3	7,822	0.04%
2020/02/26	12	100.65	2	96.50	96.50	10	8,113	0.12%
2020/02/25	6	105.33	4	102.13	104.00	2	8,522	0.02%
2020/02/24	4	103.50	3	104.00	104.00	1	8,910	0.01%
2020/02/21	5	106.70	3	105.83	105.50	2	9,085	0.02%
2020/02/20	4	108.50	2	110.00	108.00	2	9,142	0.02%
2020/02/19	8	109.88	11	109.77	110.50	-3	9,216	-0.03%
2020/02/18	9	107.78	24	107.65	109.00	-15	9,281	-0.16%
2020/02/17	1	103.00	5	101.90	103.00	-4	9,100	-0.04%
2020/02/14	12	101.92	4	103.13	101.50	8	9,128	0.09%
2020/02/13	3	100.63	3.8	101.61	102.00	-0.8	9,198	-0.01%
2020/02/12	5	99.08	2	99.90	100.00	3	9,111	0.03%
2020/02/11	10	96.50	1	96.60	97.60	9	9,096	0.10%
2020/02/10	2	93.65	3	94.07	95.50	-1	9,235	-0.01%
2020/02/07	3	97.47	2	97.15	96.00	1	9,349	0.01%
2020/02/06	6	97.07	1	97.60	97.10	5	9,485	0.05%
2020/02/05	3	98.80	4	98.93	99.00	-1	9,511	-0.01%
2020/02/04	8	99.08	0	0.00	100.00	8	9,683	0.08%
2020/02/03	1	92.50	0	0.00	97.20	1	9,800	0.01%
2020/01/31	3	99.20	0	0.00	99.80	3	10,004	0.03%
2020/01/30	5	104.30	1	104.50	103.50	4	10,358	0.04%
2020/01/20	2	115.50	2.5	115.00	114.50	-0.5	10,612	0.00%
2020/01/17	1	113.50	0	0.00	113.00	1	11,359	0.01%
2020/01/16	4	114.50	4	115.13	113.50	0	12,015	0.00%
2020/01/15	0	0.00	7	117.71	116.00	-7	12,587	-0.06%
2020/01/14	1	120.50	1	118.00	118.00	0	12,688	0.00%
2020/01/13	5	115.10	7	114.71	116.50	-2	12,599	-0.02%
2020/01/10	6	112.67	5	111.20	112.00	1	12,586	0.01%
2020/01/09	3	112.00	2	113.00	112.50	1	12,537	0.01%
2020/01/08	0	0.00	1	112.00	109.00	-1	12,484	-0.01%
2020/01/07	12	115.46	6	116.83	113.50	6	12,440	0.05%
2020/01/03	10	122.85	8	124.38	121.00	2	12,397	0.02%
2020/01/02	1	116.00	3	116.83	118.00	-2	12,227	-0.02%
2019/12/31	1	116.00	1	117.00	117.00	0	12,227	0.00%
2019/12/30	6	114.83	6	116.92	115.50	0	12,238	0.00%
2019/12/27	5	112.10	3	111.17	111.50	2	12,064	0.02%
2019/12/26	3	109.67	12	109.88	108.50	-9	12,027	-0.07%
2019/12/25	3.5	107.43	0	0.00	108.00	3.5	12,041	0.03%
2019/12/24	5	109.60	11.7	108.76	109.00	-6.7	12,099	-0.06%
2019/12/23	21	106.60	10	106.45	107.50	11	12,070	0.09%
2019/12/20	7	115.43	1	119.00	113.00	6	11,808	0.05%
2019/12/19	1	117.00	0	0.00	117.50	1	11,763	0.01%
2019/12/18	5	114.40	3	115.83	112.50	2	11,718	0.02%
2019/12/17	5	115.80	7	116.50	117.50	-2	11,857	-0.02%
2019/12/16	1	114.00	4	109.50	113.50	-3	11,872	-0.03%
2019/12/13	5	111.30	5	110.10	111.00	0	12,080	0.00%
2019/12/12	2	109.50	171	109.49	108.50	-169	12,109	-1.40%	大賣/鉅額交易
2019/12/11	0	0.00	10	110.50	111.00	-10	12,067	-0.08%
2019/12/10	19	109.89	4	110.38	112.50	15	11,987	0.13%
2019/12/09	9	115.44	21	114.67	108.00	-12	11,842	-0.10%
2019/12/06	0	0.00	8	114.31	116.00	-8	11,650	-0.07%
2019/12/05	3	114.33	1	113.50	113.00	2	11,643	0.02%
2019/12/04	8	112.00	12	109.71	112.00	-4	11,571	-0.03%
2019/12/03	15	112.03	10	112.15	110.50	5	11,796	0.04%
2019/12/02	3	110.17	4	108.75	109.00	-1	11,729	-0.01%
2019/11/29	16	114.38	12	111.21	111.00	4	11,693	0.03%
2019/11/28	19	114.71	14.5	115.17	112.00	4.5	11,640	0.04%
2019/11/27	8	113.94	11	112.14	113.00	-3	11,496	-0.03%
2019/11/26	7.3	109.59	7	113.29	114.50	0.3	11,571	0.00%
2019/11/25	33	113.48	41	113.50	112.50	-8	11,565	-0.07%
2019/11/22	70	110.58	73	106.59	110.00	-3	11,392	-0.03%
2019/11/21	38	99.05	113	100.71	103.50	-75	11,252	-0.67%	大賣/
2019/11/20	50	96.30	55	94.88	94.30	-5	11,440	-0.04%
2019/11/19	28	96.11	33	96.86	97.70	-5	11,547	-0.04%
2019/11/18	12	96.89	10	95.62	97.20	2	11,499	0.02%
2019/11/15	34	96.01	18	94.81	93.40	16	11,470	0.14%
2019/11/14	18	94.01	21	94.45	96.00	-3	11,598	-0.03%
2019/11/13	7	93.06	7	93.80	94.50	0	11,591	0.00%
2019/11/12	38	95.42	33	93.52	93.00	5	11,834	0.04%
2019/11/11	9	93.00	9	93.07	93.10	0	12,086	0.00%
2019/11/08	15	95.15	19	95.38	94.80	-4	12,185	-0.03%
2019/11/07	32	96.27	21	94.23	94.00	11	12,217	0.09%
2019/11/06	18	98.44	10	98.67	98.50	8	12,136	0.07%
2019/11/05	96	98.68	20	99.28	97.50	76	12,079	0.63%
2019/11/04	3	100.33	82	100.44	101.50	-79	11,944	-0.66%
2019/11/01	30	99.24	44.6	100.83	99.10	-14.6	11,866	-0.12%
2019/10/31	23	98.53	16	99.64	99.50	7	11,760	0.06%
2019/10/30	18	99.62	26	98.94	100.50	-8	11,680	-0.07%
2019/10/29	32	98.00	41	99.41	97.00	-9	11,515	-0.08%
2019/10/28	46	95.71	34	96.27	96.10	12	11,397	0.11%
2019/10/25	74	94.01	77.4	94.69	96.80	-3.4	11,426	-0.03%
2019/10/24	37	83.66	70	86.03	89.10	-33	10,783	-0.31%
2019/10/23	56	80.69	77	81.76	81.00	-21	10,243	-0.21%
2019/10/22	23	76.60	12	76.68	76.80	11	9,768	0.11%
2019/10/21	2	74.20	0	0.00	74.70	2	10,005	0.02%
2019/10/18	12	74.43	1	73.90	73.80	11	10,075	0.11%
2019/10/17	2	73.70	1	73.60	73.60	1	10,138	0.01%
2019/10/16	28	73.62	2	73.50	73.50	26	10,220	0.25%
2019/10/15	4	73.88	2	73.30	73.50	2	10,406	0.02%
2019/10/14	6	74.08	12	73.17	74.00	-6	10,542	-0.06%
2019/10/08	5	72.38	0	0.00	72.00	5	10,693	0.05%
2019/10/07	7	73.83	4	72.58	73.80	3	10,919	0.03%
2019/10/04	8	73.23	16	73.09	73.30	-8	11,180	-0.07%
2019/10/03	4	74.58	5	74.20	74.70	-1	11,371	-0.01%
2019/10/02	0	0.00	1	74.60	75.20	-1	11,752	-0.01%
2019/10/01	106	74.59	5	75.00	75.30	101	11,784	0.86%	大買/鉅額交易
2019/09/27	12	73.98	4	74.43	73.50	8	11,768	0.07%
2019/09/26	3	77.10	5	76.62	75.80	-2	11,685	-0.02%
2019/09/25	4	77.20	19	76.39	77.10	-15	11,670	-0.13%
2019/09/24	14	78.10	8	78.70	77.30	6	11,763	0.05%
2019/09/23	12	78.99	2	78.75	79.30	10	11,736	0.09%
2019/09/20	22	79.24	24	79.21	78.20	-2	11,931	-0.02%
2019/09/19	22	78.58	38.2	78.73	78.90	-16.2	11,853	-0.14%
2019/09/18	22	78.07	34.1	78.25	78.00	-12.1	11,741	-0.10%
2019/09/17	28	76.49	22	76.47	76.40	6	11,504	0.05%
2019/09/16	2	74.15	0	0.00	74.60	2	11,458	0.02%
2019/09/12	3	75.30	1	75.10	75.00	2	11,634	0.02%
2019/09/11	11	75.15	3	74.50	74.60	8	11,843	0.07%
2019/09/10	30	75.33	28	75.09	74.30	2	11,880	0.02%
2019/09/09	54	74.02	4	74.05	75.30	50	11,967	0.42%
2019/09/06	30	76.03	8	75.15	74.70	22	11,904	0.18%
2019/09/05	10	77.98	22	77.75	77.00	-12	11,765	-0.10%
2019/09/04	23	75.56	2	75.60	75.30	21	11,511	0.18%
2019/09/03	3	75.30	7	74.70	74.60	-4	11,496	-0.03%
2019/09/02	9	74.62	7	74.81	75.30	2	11,516	0.02%
2019/08/30	11	76.27	19	75.48	74.40	-8	11,497	-0.07%
2019/08/29	15	77.15	11	76.53	75.60	4	11,357	0.04%
2019/08/28	25	78.16	2	79.35	77.50	23	11,208	0.21%
2019/08/27	34	81.70	16	81.72	80.60	18	11,077	0.16%
2019/08/26	45	82.31	15	83.33	80.60	30	10,906	0.28%
2019/08/23	32	83.67	48	84.09	86.50	-16	10,601	-0.15%
2019/08/22	13	79.52	20	78.99	78.70	-7	10,158	-0.07%
2019/08/21	3	76.80	1	76.60	76.40	2	9,990	0.02%
2019/08/20	6	77.20	4	77.05	76.00	2	10,071	0.02%
2019/08/19	11	75.40	6	76.07	76.40	5	10,024	0.05%
2019/08/16	11	74.38	1	74.20	73.50	10	9,770	0.10%
2019/08/15	11	75.85	4	76.90	74.00	7	9,800	0.07%
2019/08/14	20	75.23	44	77.35	78.50	-24	9,599	-0.25%
2019/08/13	8	72.91	3	73.23	71.40	5	9,326	0.05%
2019/08/12	19	74.35	11	74.71	75.30	8	9,348	0.09%
2019/08/08	7	72.90	0	0.00	73.00	7	9,393	0.07%
2019/08/07	7	73.50	1	73.10	72.30	6	9,437	0.06%
2019/08/06	2	74.30	2	72.60	74.70	0	9,503	0.00%
2019/08/05	11	74.29	10	73.68	73.60	1	9,496	0.01%
2019/08/02	0	0.00	2	74.15	74.20	-2	9,522	-0.02%
2019/08/01	2	78.00	6	78.32	78.30	-4	9,504	-0.04%
2019/07/30	17	78.04	14	77.91	77.00	3	9,502	0.03%
2019/07/29	20	79.02	22.2	78.63	79.70	-2.2	9,275	-0.02%
2019/07/26	5	75.00	1	73.30	74.70	4	9,056	0.04%
2019/07/25	1	74.10	9.1	73.71	73.50	-8.1	9,211	-0.09%
2019/07/24	4	72.25	338	71.72	72.30	-334	9,140	-3.65%	大賣/鉅額交易
2019/07/23	12	74.53	17	76.52	71.40	-5	9,094	-0.05%
2019/07/22	7	72.00	3	72.60	71.90	4	8,839	0.05%
2019/07/19	4	70.90	10	71.30	72.50	-6	8,902	-0.07%
2019/07/18	6	70.35	0	0.00	70.40	6	8,974	0.07%
2019/07/17	3	71.33	1	71.20	70.90	2	9,181	0.02%
2019/07/16	1	72.80	4	72.25	73.00	-3	9,229	-0.03%
2019/07/15	4	71.35	5	71.60	72.00	-1	9,369	-0.01%
2019/07/12	2	70.05	3	70.13	69.70	-1	9,476	-0.01%
2019/07/11	7	70.79	2	72.30	72.30	5	9,513	0.05%
2019/07/10	3	69.93	6.1	70.30	70.00	-3.1	9,485	-0.03%
2019/07/09	5	66.24	9.2	66.14	67.30	-4.2	9,313	-0.05%
2019/07/08	4	64.38	6	64.68	64.60	-2	9,122	-0.02%
2019/07/05	0	0.00	2	60.00	60.30	-2	9,034	-0.02%
2019/07/04	1	59.70	2	59.30	59.00	-1	9,140	-0.01%
2019/07/03	0	0.00	100	58.61	58.80	-100	9,129	-1.10%
2019/07/02	1	59.50	5	59.36	59.20	-4	9,223	-0.04%
2019/07/01	7	59.43	4	59.98	59.70	3	9,365	0.03%
2019/06/28	0	0.00	1	58.10	58.30	-1	9,345	-0.01%
2019/06/27	23	58.67	24	58.81	58.00	-1	9,301	-0.01%
2019/06/26	1	57.10	14	57.30	57.20	-13	9,081	-0.14%
2019/06/25	6	55.93	124	55.36	54.90	-118	8,951	-1.32%	大賣/鉅額交易
2019/06/24	2	55.15	126	55.17	56.30	-124	8,955	-1.38%	大賣/鉅額交易
2019/06/20	2	55.30	4	54.75	56.80	-2	8,911	-0.02%
2019/06/19	3	52.07	11	52.12	53.80	-8	8,762	-0.09%
2019/06/18	9	49.87	3	49.62	49.30	6	8,615	0.07%
2019/06/17	1	49.95	0	0.00	49.65	1	8,725	0.01%
2019/06/13	0	0.00	9	53.10	53.10	-9	8,808	-0.10%
2019/06/12	8	53.90	9	53.29	53.40	-1	8,970	-0.01%
2019/06/11	11	54.26	13	53.58	53.60	-2	9,015	-0.02%
2019/06/10	3	53.83	1	54.10	53.90	2	9,036	0.02%
2019/06/06	4	51.88	1	52.10	52.30	3	9,038	0.03%
2019/06/05	16	52.57	6	52.47	51.80	10	9,100	0.11%
2019/06/04	0	0.00	2.1	52.52	51.70	-2.1	9,118	-0.02%
2019/06/03	1	51.60	10	51.85	52.90	-9	9,219	-0.10%
2019/05/31	3	53.57	0	0.00	52.80	3	9,367	0.03%
2019/05/30	3	53.07	0	0.00	53.40	3	9,524	0.03%
2019/05/29	12	52.30	0	0.00	51.60	12	9,880	0.12%
2019/05/28	2	54.60	37	54.76	54.70	-35	9,896	-0.35%
2019/05/27	13	54.71	4	54.70	54.50	9	10,205	0.09%
2019/05/24	2	57.85	3	57.80	56.90	-1	10,194	-0.01%
2019/05/23	1	57.30	8	56.71	57.30	-7	10,341	-0.07%
2019/05/22	7	58.37	3	58.27	57.30	4	10,728	0.04%
2019/05/21	17	57.36	16	57.08	59.00	1	10,746	0.01%
2019/05/20	7	56.39	30	55.91	56.10	-23	10,807	-0.21%
2019/05/17	11	59.06	16	58.72	57.80	-5	10,813	-0.05%
2019/05/16	3	59.93	4	59.45	58.20	-1	10,805	-0.01%
2019/05/15	8	58.31	16	58.42	59.00	-8	10,961	-0.07%
2019/05/14	63	57.19	10	57.12	57.60	53	11,067	0.48%
2019/05/13	10	55.65	6	55.75	55.30	4	11,229	0.04%
2019/05/10	14	58.83	19	57.02	57.20	-5	11,531	-0.04%
2019/05/09	10	59.30	8	58.40	58.10	2	11,897	0.02%
2019/05/08	2	58.70	2	60.70	60.50	0	12,040	0.00%
2019/05/07	12	60.60	15	60.92	60.30	-3	12,176	-0.02%
2019/05/06	22	58.89	5	58.50	58.40	17	12,489	0.14%
2019/05/03	11	60.98	2	61.00	61.70	9	13,191	0.07%
2019/05/02	17	60.85	14	61.24	61.00	3	13,595	0.02%
2019/04/30	2	58.05	4	57.88	58.30	-2	14,103	-0.01%
2019/04/29	1	57.00	6	57.48	57.60	-5	14,579	-0.03%
2019/04/26	4	57.38	11	57.57	57.30	-7	14,566	-0.05%
2019/04/25	12	58.88	10	59.39	59.10	2	14,486	0.01%
2019/04/24	70	59.39	13.8	58.67	58.20	56.2	14,376	0.39%
2019/04/23	27	61.70	36.4	60.86	60.50	-9.4	14,191	-0.07%
2019/04/22	12	61.73	21	61.90	63.20	-9	13,925	-0.06%
2019/04/19	44	60.04	22	60.35	60.70	22	13,710	0.16%
2019/04/18	3	57.80	10	58.16	58.20	-7	13,489	-0.05%
2019/04/17	15	57.68	10	57.26	56.10	5	13,274	0.04%
2019/04/16	6	56.78	2	57.15	57.20	4	13,224	0.03%
2019/04/15	2.7	55.01	10	55.52	55.90	-7.3	13,015	-0.06%
2019/04/12	0	0.00	27	52.97	52.40	-27	12,947	-0.21%
2019/04/11	10	54.56	8	54.59	52.30	2	12,954	0.02%
2019/04/10	7	53.33	1	53.40	53.70	6	12,825	0.05%
2019/04/09	1	52.10	13	52.00	51.50	-12	12,732	-0.09%
2019/04/08	25	53.00	2	52.20	52.00	23	12,803	0.18%
2019/04/03	8	52.06	14	52.66	51.60	-6	12,808	-0.05%
2019/04/02	6	51.20	7	51.70	51.60	-1	12,697	-0.01%
2019/04/01	4	50.23	4	50.14	50.30	0	12,639	0.00%
2019/03/29	0	0.00	5	49.90	49.95	-5	12,660	-0.04%
2019/03/28	18	49.54	1	49.15	49.15	17	13,128	0.13%
2019/03/27	2	50.15	1	50.70	49.80	1	13,191	0.01%
2019/03/26	3	50.60	6	50.30	50.10	-3	13,266	-0.02%
2019/03/25	5	50.49	6	50.05	49.95	-1	13,319	-0.01%
2019/03/22	8	52.03	5	52.12	51.60	3	13,402	0.02%
2019/03/21	14	52.02	10	52.10	52.40	4	13,469	0.03%
2019/03/20	4	51.45	11	52.10	52.20	-7	13,595	-0.05%
2019/03/19	13	51.83	9	51.37	49.95	4	13,462	0.03%
2019/03/18	5	49.38	6	49.78	49.80	-1	13,260	-0.01%
2019/03/15	9	48.46	6	48.78	49.00	3	13,210	0.02%
2019/03/14	6	49.93	6	50.20	49.70	0	13,078	0.00%
2019/03/13	5	49.57	4	50.00	50.30	1	13,182	0.01%
2019/03/12	3	50.05	6	49.89	49.55	-3	13,176	-0.02%
2019/03/11	9	50.61	6	49.92	49.35	3	13,420	0.02%
2019/03/08	4	49.85	3	50.03	50.60	1	13,452	0.01%
2019/03/07	5	51.30	0	0.00	50.50	5	13,434	0.04%
2019/03/06	11	52.12	16	52.46	51.50	-5	13,415	-0.04%
2019/03/05	1	54.10	3	53.37	54.20	-2	13,257	-0.02%
2019/03/04	10	54.22	6	54.27	55.50	4	13,312	0.03%
2019/02/27	2	51.25	2	50.00	51.40	0	12,885	0.00%
2019/02/26	40	51.08	30	51.31	51.40	10	12,737	0.08%
2019/02/25	111	49.27	3	49.18	49.60	108	12,345	0.87%	大買/鉅額交易
2019/02/22	2	48.80	27	48.78	48.60	-25	12,298	-0.20%
2019/02/21	24	50.66	9	50.79	50.60	15	12,262	0.12%
2019/02/20	3	48.70	2	49.00	49.00	1	12,080	0.01%
2019/02/19	17	49.62	34	49.52	49.20	-17	12,027	-0.14%
2019/02/18	8	50.11	13	48.94	48.65	-5	11,934	-0.04%
2019/02/15	0	0.00	6	48.90	48.90	-6	11,918	-0.05%
2019/02/14	33	50.44	27	49.99	49.05	6	11,862	0.05%
2019/02/13	27	50.74	20	49.77	49.80	7	11,648	0.06%
2019/02/12	29	50.22	25.6	50.03	49.70	3.4	11,521	0.03%
2019/02/11	42	48.81	14	49.01	50.60	28	11,339	0.25%
2019/01/30	7	45.55	64	45.04	46.00	-57	11,067	-0.52%
2019/01/29	59	43.78	7.9	42.80	43.05	51.1	10,767	0.47%
2019/01/28	3	44.00	4	43.74	43.70	-1	10,638	-0.01%
2019/01/25	5	44.06	6	44.21	43.30	-1	10,669	-0.01%
2019/01/24	53	45.07	61.3	45.65	44.30	-8.3	10,534	-0.08%
2019/01/23	9	42.33	6	42.64	44.65	3	9,951	0.03%
2019/01/22	39	41.63	46.1	41.94	42.35	-7.1	9,846	-0.07%
2019/01/21	37	40.26	45	40.15	41.35	-8	9,429	-0.08%
2019/01/17	3	36.57	0	0.00	36.50	3	9,559	0.03%
2019/01/16	0	0.00	1	37.75	37.10	-1	9,849	-0.01%
2019/01/14	1	36.75	0	0.00	36.95	1	10,678	0.01%
2019/01/11	4	36.60	2	36.75	36.60	2	10,779	0.02%
2019/01/10	1	36.65	2	36.70	36.45	-1	10,893	-0.01%
2019/01/09	1	37.15	3	37.33	37.00	-2	11,005	-0.02%
2019/01/08	1	38.05	0	0.00	37.95	1	11,048	0.01%
2019/01/03	1	38.50	1.3	38.59	38.60	-0.3	11,357	0.00%
2019/01/02	1	38.25	4	38.88	38.00	-3	11,452	-0.03%
2018/12/27	2	38.48	2	38.28	38.40	0	11,562	0.00%
2018/12/26	1	38.15	4	37.59	37.35	-3	11,528	-0.03%
2018/12/24	0	0.00	3	38.00	38.60	-3	11,840	-0.03%
2018/12/22	1	36.70	1	37.00	37.00	0	11,913	0.00%
2018/12/21	14	39.65	14	37.85	37.60	0	12,033	0.00%
2018/12/20	6	37.83	5	37.90	37.90	1	11,750	0.01%
2018/12/19	2	37.80	0	0.00	38.00	2	12,407	0.02%
2018/12/17	7	38.47	1	38.70	37.30	6	12,754	0.05%
2018/12/14	1	38.05	0	0.00	38.00	1	12,727	0.01%
2018/12/13	1	38.35	3	37.75	37.15	-2	12,739	-0.02%
2018/12/12	5	36.85	8	36.23	36.10	-3	12,723	-0.02%
2018/12/11	1	35.70	2	35.98	35.70	-1	13,076	-0.01%
2018/12/10	3	35.13	0	0.00	35.00	3	13,446	0.02%
2018/12/07	2	34.85	2	35.00	35.05	0	13,978	0.00%
2018/12/06	2	34.90	2	34.13	34.05	0	14,042	0.00%
2018/12/05	1	37.55	5	37.73	37.50	-4	14,081	-0.03%
2018/12/04	12	39.09	11	39.20	38.50	1	14,113	0.01%
2018/12/03	10	37.98	3	38.20	38.00	7	13,929	0.05%
2018/11/29	2	37.85	2	37.55	36.25	0	14,135	0.00%
2018/11/28	0	0.00	1	36.35	36.60	-1	14,249	-0.01%
2018/11/27	6	37.76	10	37.18	36.55	-4	14,571	-0.03%
2018/11/26	5	36.64	0	0.00	36.55	5	14,798	0.03%
2018/11/23	1	36.65	0	0.00	35.70	1	14,888	0.01%
2018/11/22	1	36.90	0	0.00	35.95	1	14,912	0.01%
2018/11/21	2	36.80	3	36.60	36.45	-1	14,938	-0.01%
2018/11/20	5	36.95	1	36.60	36.50	4	14,941	0.03%
2018/11/19	5	37.09	24	37.29	37.80	-19	14,780	-0.13%
2018/11/15	18	34.01	2	33.90	34.30	16	14,406	0.11%
2018/11/13	3	32.32	3	33.38	35.05	0	14,212	0.00%
2018/11/12	4	34.23	4	34.38	34.10	0	14,102	0.00%
2018/11/09	2	34.70	1	34.50	35.50	1	14,002	0.01%
2018/11/08	6	36.38	6	34.70	34.80	0	13,889	0.00%
2018/11/07	0	0.00	5	36.45	36.65	-5	13,747	-0.04%
2018/11/06	2	35.85	7	35.96	35.05	-5	13,662	-0.04%
2018/11/05	8	36.89	4	36.60	36.60	4	13,506	0.03%
2018/11/02	0	0.00	4	36.75	36.30	-4	13,376	-0.03%
2018/11/01	4	35.60	1	35.10	36.30	3	13,143	0.02%
2018/10/31	1	33.10	1	33.15	33.75	0	12,878	0.00%
2018/10/30	3	29.62	6	29.86	30.70	-3	12,651	-0.02%
2018/10/29	9	32.69	7	33.44	31.35	2	12,228	0.02%
2018/10/26	7	34.37	13	34.95	33.20	-6	11,840	-0.05%
2018/10/25	27	36.77	45	36.80	35.50	-18	11,427	-0.16%
2018/10/24	19	38.53	8.2	38.91	39.40	10.8	11,058	0.10%
2018/10/23	3	38.00	6	37.94	38.00	-3	10,736	-0.03%
2018/10/22	18	37.96	11	37.61	37.75	7	10,320	0.07%
2018/10/19	0	0.00	4	35.41	35.50	-4	9,808	-0.04%
2018/10/18	9	36.17	9	36.02	36.40	0	9,661	0.00%
2018/10/17	4	35.76	5	36.02	35.55	-1	9,509	-0.01%
2018/10/16	47	34.10	4	34.45	34.90	43	9,299	0.46%
2018/10/15	28	34.97	18	34.68	33.75	10	9,145	0.11%
2018/10/12	7	33.53	1	34.35	34.65	6	8,841	0.07%
2018/10/11	3	31.70	4	32.23	31.50	-1	8,767	-0.01%
2018/10/09	5	33.79	15	33.61	34.00	-10	8,557	-0.12%
2018/10/08	37	36.58	16	34.61	33.85	21	8,362	0.25%
2018/10/05	0	0.00	2	36.90	37.10	-2	8,143	-0.02%
2018/10/04	2	37.40	5	37.75	37.05	-3	7,948	-0.04%
2018/10/03	4	37.60	4	37.01	37.00	0	7,846	0.00%
2018/10/02	9	38.99	9	39.41	37.75	0	7,676	0.00%
2018/10/01	6	38.85	6	38.77	39.00	0	7,309	0.00%
2018/09/28	5	39.71	5	39.29	39.95	0	7,163	0.00%
2018/09/27	4	40.00	6	40.20	39.55	-2	6,973	-0.03%
2018/09/26	38	40.33	31.5	40.45	39.90	6.5	6,725	0.10%
2018/09/25	6	36.81	9.1	37.95	39.20	-3.1	5,973	-0.05%
2018/09/21	3	35.95	10	36.00	35.65	-7	5,648	-0.12%
2018/09/20	166	34.33	4	34.31	34.00	162	5,402	3.00%	大買/鉅額交易
2018/09/19	1	33.50	2	34.05	33.95	-1	5,267	-0.02%
2018/09/18	3	33.42	10	33.46	33.45	-7	5,121	-0.14%
2018/09/17	21	36.22	15	35.85	34.80	6	4,920	0.12%
2018/09/14	13	34.38	14	34.76	36.50	-1	4,534	-0.02%
2018/09/13	13	36.28	25	36.38	33.60	-12	4,113	-0.29%
2018/09/12	5	33.80	6	34.44	34.90	-1	3,537	-0.03%
2018/09/11	10	35.10	7	34.12	34.40	3	3,414	0.09%
2018/09/10	2	34.43	9	34.21	34.45	-7	3,180	-0.22%
2018/09/07	11	34.49	6	35.18	33.95	5	3,074	0.16%
2018/09/06	3	33.80	3	34.80	35.25	0	2,918	0.00%
2018/09/05	0	0.00	11	34.27	34.35	-11	2,726	-0.40%
2018/09/04	3	33.95	10	33.94	34.30	-7	2,514	-0.28%
2018/09/03	10	33.91	20	34.19	34.60	-10	2,271	-0.44%
2018/08/31	24	31.93	15	32.15	33.00	9	1,890	0.48%
2018/08/30	1	30.20	6	30.02	30.75	-5	1,418	-0.35%
2018/08/29	2	28.80	7	28.58	29.00	-5	1,292	-0.39%
2018/08/27	1	26.30	5	26.64	27.75	-4	1,314	-0.30%
2018/08/24	0	0.00	9	25.70	25.30	-9	1,233	-0.73%
2018/08/23	0	0.00	2	24.68	25.00	-2	1,297	-0.15%
2018/08/21	2	24.10	0	0.00	24.15	2	1,291	0.15%
2018/08/20	2	24.30	0	0.00	24.20	2	1,289	0.16%
2018/08/15	4	24.98	0	0.00	24.80	4	1,325	0.30%
2018/08/14	0	0.00	1	25.30	25.10	-1	1,331	-0.08%
2018/08/13	0	0.00	3	25.45	25.30	-3	1,338	-0.22%
2018/08/10	1	26.90	0	0.00	26.90	1	1,378	0.07%
2018/08/08	4	27.20	5.1	27.12	27.25	-1.1	1,380	-0.08%
2018/08/07	3	26.82	3	26.82	26.75	0	1,367	0.00%
2018/08/02	1	26.10	0	0.00	26.05	1	1,314	0.08%
2018/08/01	0	0.00	6	26.79	26.70	-6	1,307	-0.46%
2018/07/31	1	26.85	0	0.00	26.60	1	1,302	0.08%
2018/07/30	0	0.00	1	26.90	26.80	-1	1,292	-0.08%
2018/07/27	0	0.00	3	26.35	26.35	-3	1,254	-0.24%
2018/07/26	1	26.30	0	0.00	26.15	1	1,250	0.08%
2018/07/24	2	25.95	2	26.20	25.95	0	1,250	0.00%
2018/07/23	1	25.70	0	0.00	25.65	1	1,235	0.08%
2018/07/19	2	26.18	0	0.00	26.20	2	1,234	0.16%
2018/07/18	0	0.00	3	25.80	25.90	-3	1,219	-0.25%
2018/07/16	0	0.00	1	25.60	25.35	-1	1,225	-0.08%
2018/07/13	2	25.35	0	0.00	25.45	2	1,229	0.16%
2018/07/10	2	26.15	0	0.00	25.95	2	1,221	0.16%
2018/07/06	2	25.55	0	0.00	25.55	2	1,224	0.16%
2018/07/04	1	26.50	0	0.00	26.30	1	1,227	0.08%
2018/07/03	1	26.85	0	0.00	26.55	1	1,240	0.08%
2018/07/02	2	27.30	3	27.45	27.25	-1	1,230	-0.08%
2018/06/29	0	0.00	1	27.25	27.30	-1	1,224	-0.08%
2018/06/27	1	27.25	1	27.35	27.00	0	1,211	0.00%
2018/06/26	2	27.50	0	0.00	27.30	2	1,206	0.17%
2018/06/25	0	0.00	1	27.05	27.70	-1	1,192	-0.08%
2018/06/21	1	26.85	0	0.00	26.80	1	1,160	0.09%
2018/06/20	0	0.00	1	26.90	26.90	-1	1,158	-0.09%
2018/06/15	0	0.00	4	28.00	27.40	-4	1,154	-0.35%
2018/06/12	0	0.00	1	27.20	27.20	-1	1,086	-0.09%
2018/06/11	4	27.55	0	0.00	27.25	4	1,078	0.37%
2018/06/07	2	27.53	0	0.00	27.50	2	1,053	0.19%
2018/06/06	3	27.75	0	0.00	27.95	3	1,009	0.30%
2018/06/05	8	28.03	12	27.83	27.95	-4	979	-0.41%
2018/06/04	0	0.00	3	27.20	27.20	-3	825	-0.36%
2018/05/31	0	0.00	8	25.90	25.45	-8	758	-1.06%
2018/05/30	1	25.60	0	0.00	25.50	1	653	0.15%
2018/05/24	11	25.57	0	0.00	25.55	11	662	1.66%
2018/05/22	3	26.18	10	26.25	26.10	-7	634	-1.10%
2018/05/18	10	26.35	1	27.20	27.00	9	610	1.47%
2018/05/04	0	0.00	0.1	25.60	25.80	-0.1	622	-0.02%
2018/04/26	0	0.00	5	25.20	25.20	-5	717	-0.70%
2018/04/20	2	26.85	0	0.00	26.80	2	801	0.25%
2018/04/13	1	27.25	0	0.00	27.20	1	866	0.12%
2018/04/12	3	27.10	0	0.00	27.10	3	940	0.32%
2018/04/11	1	27.40	1	27.50	27.55	0	954	0.00%
2018/04/09	1	27.15	0	0.00	26.95	1	990	0.10%
2018/04/03	1	27.30	0	0.00	27.50	1	1,012	0.10%
2018/03/31	1	27.70	0	0.00	27.65	1	1,070	0.09%
2018/03/29	0	0.00	1	27.90	27.90	-1	1,101	-0.09%
2018/03/28	0	0.00	3	28.38	28.35	-3	1,120	-0.27%
2018/03/23	6	27.73	0	0.00	27.90	6	1,260	0.48%
2018/03/14	0	0.00	2	29.35	29.40	-2	1,628	-0.12%
2018/03/08	1	28.80	0	0.00	28.80	1	2,012	0.05%
2018/03/07	2	28.60	0	0.00	28.45	2	2,212	0.09%
2018/03/06	0	0.00	1	28.50	28.40	-1	2,371	-0.04%
2018/02/27	2	30.15	0	0.00	29.55	2	2,480	0.08%
2018/02/26	3	30.23	0	0.00	30.30	3	2,485	0.12%
2018/02/23	0	0.00	7	29.25	29.75	-7	2,470	-0.28%
2018/02/22	4	28.60	0	0.00	28.85	4	2,478	0.16%
2018/02/21	3	28.55	0	0.00	28.80	3	2,503	0.12%
2018/01/29	20	31.00	0	0.00	31.15	20	2,794	0.72%
2018/01/26	1	30.75	0	0.00	30.85	1	2,804	0.04%
2018/01/25	1	31.45	1	31.65	31.45	0	2,824	0.00%
2018/01/24	0	0.00	3	31.17	31.45	-3	2,824	-0.11%
2018/01/23	0	0.00	1	31.55	31.05	-1	2,883	-0.03%
2018/01/22	1	31.25	0	0.00	30.80	1	2,935	0.03%
2018/01/19	0	0.00	1	32.15	32.05	-1	2,905	-0.03%
2018/01/18	2	32.60	0	0.00	32.60	2	2,897	0.07%
2018/01/16	1	33.30	3	33.30	33.75	-2	2,864	-0.07%
2018/01/12	3	32.13	2.1	32.24	32.05	0.9	2,862	0.03%
2018/01/09	0	0.00	11	32.50	32.35	-11	2,833	-0.39%
2018/01/08	4	33.01	4	33.54	32.00	0	2,809	0.00%
2018/01/03	2	35.08	0	0.00	34.35	2	2,710	0.07%