技嘉 (2376)-日盛-新莊券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
286.0
漲跌
▼2.5
漲幅
-0.87%
成交量
6,141張
產業
上市電腦週邊類股
1771人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－日盛-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-新莊券商分點個股進出
日盛-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	6	135.33	3	135.00	134.00	3	6,227	0.05%
2023/04/06	4	137.25	7	136.36	138.00	-3	6,239	-0.05%
2023/03/31	0	0.00	3	133.67	133.50	-3	6,146	-0.05%
2023/03/30	1	132.00	9	133.39	133.00	-8	6,240	-0.13%
2023/03/29	3	129.17	4	129.75	130.00	-1	6,253	-0.02%
2023/03/28	3	127.67	13.3	127.98	128.00	-10.3	6,421	-0.16%
2023/03/27	1	127.50	5	128.00	128.00	-4	6,570	-0.06%
2023/03/24	1	129.00	8	128.81	129.00	-7	6,994	-0.10%
2023/03/23	5	124.40	10	125.10	126.00	-5	7,530	-0.07%
2023/03/22	0	0.00	15	122.77	123.50	-15	7,667	-0.20%
2023/03/21	1.1	119.50	3	120.00	120.00	-1.9	7,596	-0.03%
2023/03/20	3	118.67	3	120.17	120.00	0	7,621	0.00%
2023/03/17	5.2	118.40	4	119.00	118.50	1.2	7,610	0.02%
2023/03/16	4	120.25	11	120.14	119.50	-7	7,638	-0.09%
2023/03/15	3	118.67	4	119.25	119.00	-1	7,704	-0.01%
2023/03/14	2	116.50	0	0.00	117.50	2	7,723	0.03%
2023/03/13	1	118.99	1	117.50	118.50	0	7,758	0.00%
2023/03/10	3	119.17	3	119.67	120.00	0	7,731	0.00%
2023/03/09	5	119.10	8	120.62	119.00	-3	7,803	-0.04%
2023/03/08	5	116.70	0	0.00	117.00	5	7,802	0.06%
2023/03/07	0	0.00	2	119.25	119.50	-2	7,775	-0.03%
2023/03/06	4	118.50	0	0.00	118.50	4	7,823	0.05%
2023/03/02	1	119.98	1	119.50	120.00	0	8,078	0.00%
2023/03/01	0	0.00	2	120.00	120.50	-2	8,133	-0.02%
2023/02/24	4	120.00	6	122.58	119.00	-2	8,196	-0.02%
2023/02/23	15	120.70	18	120.64	120.50	-3	8,349	-0.04%
2023/02/22	0	115.50	0	0.00	117.50	0	8,626	0.00%
2023/02/21	0	0.00	1	115.50	116.50	-1	8,830	-0.01%
2023/02/20	2	117.00	0	0.00	116.50	2	9,029	0.02%
2023/02/17	5	117.60	0	0.00	117.50	5	9,090	0.06%
2023/02/16	3	120.50	3	120.00	121.00	0	9,203	0.00%
2023/02/15	0	0.00	22	119.61	119.00	-22	9,259	-0.24%
2023/02/14	5	118.00	0	0.00	119.00	5	9,307	0.05%
2023/02/13	1	117.50	9	116.50	117.50	-8	9,392	-0.09%
2023/02/09	4	117.63	3	118.83	117.00	1	9,760	0.01%
2023/02/08	3	121.50	7	121.79	120.00	-4	9,879	-0.04%
2023/02/07	0	0.00	2	119.00	119.50	-2	9,880	-0.02%
2023/02/06	1	114.00	1	115.50	116.00	0	9,766	0.00%
2023/02/03	1	115.00	2	115.25	114.50	-1	9,695	-0.01%
2023/02/02	2	117.75	0	0.00	118.00	2	9,613	0.02%
2023/02/01	2	117.25	0	0.00	117.00	2	9,610	0.02%
2023/01/31	6	116.67	8	121.06	115.50	-2	9,642	-0.02%
2023/01/30	0	0.00	29	119.40	119.50	-29	9,570	-0.30%
2023/01/17	1	113.50	1	114.50	114.00	0	9,451	0.00%
2023/01/16	0	0.00	6	114.42	113.50	-6	9,558	-0.06%
2023/01/13	0	0.00	5	114.10	114.00	-5	9,583	-0.05%
2023/01/12	10	113.50	3	114.50	114.00	7	9,710	0.07%
2023/01/11	2	113.75	1	114.50	114.50	1	10,011	0.01%
2023/01/10	0	0.00	6	114.08	114.50	-6	10,444	-0.06%
2023/01/09	1	114.00	5	113.80	113.50	-4	10,464	-0.04%
2023/01/06	1	112.00	1	113.00	112.00	0	10,450	0.00%
2023/01/05	0	111.00	1	113.99	110.50	-1	10,448	-0.01%
2023/01/04	1	110.00	6	111.58	112.00	-5	10,370	-0.05%
2023/01/03	0	0.00	8	109.44	111.00	-8	10,354	-0.08%
2022/12/30	1	107.00	0	0.00	106.50	1	10,334	0.01%
2022/12/29	1	103.50	4	107.50	107.50	-3	10,358	-0.03%
2022/12/28	5	105.10	2	105.50	105.50	3	10,389	0.03%
2022/12/27	4	106.00	1	105.50	106.00	3	10,486	0.03%
2022/12/26	3	106.50	2	107.00	105.00	1	10,496	0.01%
2022/12/23	4	103.38	2	104.25	106.50	2	10,489	0.02%
2022/12/22	1	105.00	8	104.25	105.00	-7	10,577	-0.07%
2022/12/20	13	101.96	5	104.60	100.00	8	10,440	0.08%
2022/12/19	5	103.80	0	0.00	103.00	5	10,318	0.05%
2022/12/16	25	108.16	3	110.83	107.00	22	10,187	0.22%
2022/12/15	10	113.25	69	112.81	114.00	-59	9,893	-0.60%
2022/12/14	4	105.38	7	106.43	107.00	-3	9,425	-0.03%
2022/12/13	0	0.00	1	103.00	102.50	-1	9,380	-0.01%
2022/12/12	1	101.50	2	101.25	102.50	-1	9,527	-0.01%
2022/12/09	1	102.00	0	0.00	102.50	1	9,695	0.01%
2022/12/08	4	101.50	3	102.67	102.50	1	9,983	0.01%
2022/12/07	7	101.43	1	101.00	101.00	6	10,046	0.06%
2022/12/06	4	104.87	3	103.50	103.50	1	10,246	0.01%
2022/12/05	2	109.50	0	0.00	108.00	2	10,310	0.02%
2022/12/02	2	111.50	2	111.00	111.00	0	10,365	0.00%
2022/12/01	0	0.00	8	112.00	112.50	-8	10,376	-0.08%
2022/11/30	0	108.00	2	109.25	108.00	-2	10,259	-0.02%
2022/11/29	0	108.00	0	0.00	108.00	0	10,182	0.00%
2022/11/28	2	108.75	0	0.00	108.50	2	10,151	0.02%
2022/11/25	7	109.57	19	109.89	107.50	-12	10,102	-0.12%
2022/11/22	8	107.00	0	0.00	107.00	8	9,772	0.08%
2022/11/21	24	109.08	4.5	109.18	108.00	19.5	9,725	0.20%
2022/11/18	8	111.56	26	111.69	113.00	-18	9,512	-0.19%
2022/11/17	5	106.20	7	106.43	107.00	-2	9,089	-0.02%
2022/11/16	1	101.50	20	104.08	104.00	-19	8,886	-0.21%
2022/11/15	5	99.54	4	99.00	99.00	1	8,682	0.01%
2022/11/14	6.5	99.82	4	100.50	100.50	2.5	8,649	0.03%
2022/11/11	11.5	101.26	10	101.00	101.00	1.5	8,571	0.02%
2022/11/10	15	100.03	4	100.75	100.50	11	8,519	0.13%
2022/11/09	23	100.54	27	102.02	102.50	-4	8,495	-0.05%
2022/11/08	26	102.79	26	100.98	101.00	0	8,550	0.00%
2022/11/07	1	99.10	5	99.48	102.00	-4	8,528	-0.05%
2022/11/04	3	95.23	9	96.29	96.80	-6	8,287	-0.07%
2022/11/03	0	0.00	10	94.88	95.10	-10	8,107	-0.12%
2022/11/02	1	91.50	4.3	92.27	92.50	-3.3	7,989	-0.04%
2022/11/01	5	91.92	3	91.83	91.50	2	7,996	0.03%
2022/10/31	2	92.60	2	92.50	92.50	0	8,003	0.00%
2022/10/28	1	92.20	2	93.90	92.50	-1	8,131	-0.01%
2022/10/27	0	0.00	10	92.63	93.00	-10	8,161	-0.12%
2022/10/26	0	0.00	7	91.76	91.30	-7	8,133	-0.09%
2022/10/24	2	90.40	1	91.70	90.00	1	8,135	0.01%
2022/10/21	2	88.70	0	0.00	90.30	2	8,075	0.02%
2022/10/20	5	89.96	2	89.40	90.00	3	8,092	0.04%
2022/10/19	12	90.03	16	90.95	91.60	-4	8,056	-0.05%
2022/10/18	5	88.64	27	90.75	89.30	-22	7,844	-0.28%
2022/10/17	0	79.00	0	0.00	83.10	0	7,549	0.00%
2022/10/14	1	83.00	0	0.00	82.10	1	7,581	0.01%
2022/10/13	2	83.60	2	82.90	82.90	0	7,723	0.00%
2022/10/12	0	0.00	2	82.60	82.70	-2	7,919	-0.03%
2022/10/11	1	82.80	1	84.00	82.90	0	7,973	0.00%
2022/10/07	7.1	85.41	1	85.40	84.80	6.1	7,914	0.08%
2022/10/06	3	89.93	2	89.00	89.00	1	7,802	0.01%
2022/10/04	2	90.30	2	91.30	90.70	0	7,749	0.00%
2022/10/03	3	87.70	2	88.35	88.40	1	7,675	0.01%
2022/09/30	1	87.60	1	86.30	88.30	0	7,713	0.00%
2022/09/29	0	88.40	0	0.00	88.90	0	7,691	0.00%
2022/09/27	5	89.36	0	0.00	89.00	5	7,667	0.07%
2022/09/26	3	89.50	0	0.00	89.20	3	7,668	0.04%
2022/09/23	2	92.50	1	92.40	92.20	1	7,904	0.01%
2022/09/22	0	0.00	2	91.50	93.00	-2	7,956	-0.03%
2022/09/21	7	91.11	0	0.00	90.00	7	7,830	0.09%
2022/09/20	2	95.09	3	93.27	93.20	-1	7,646	-0.01%
2022/09/19	3	95.67	6	95.43	95.30	-3	7,475	-0.04%
2022/09/16	5	95.44	3	94.80	93.70	2	7,292	0.03%
2022/09/15	4	95.15	26	94.08	95.50	-22	7,172	-0.31%
2022/09/14	21.3	90.89	16.3	92.31	91.00	4.9	6,920	0.07%
2022/09/13	10	93.36	20	93.86	92.90	-10	6,768	-0.15%
2022/09/12	5.3	90.22	6	90.30	91.10	-0.7	6,573	-0.01%
2022/09/08	1	81.20	10	84.98	86.20	-9	6,484	-0.14%
2022/09/06	9	81.20	0	0.00	81.20	9	6,615	0.14%
2022/09/05	4	83.65	1	83.50	83.50	3	6,663	0.05%
2022/09/02	0	0.00	9	84.90	85.10	-9	6,708	-0.13%
2022/09/01	13	83.96	9	85.30	83.90	4	6,762	0.06%
2022/08/31	0	0.00	3	85.77	85.90	-3	6,740	-0.04%
2022/08/30	3	84.63	2	84.65	84.50	1	6,789	0.01%
2022/08/29	3	84.50	1	84.20	84.80	2	6,829	0.03%
2022/08/26	2	86.10	0	0.00	87.00	2	6,799	0.03%
2022/08/25	1	84.00	2	85.70	85.70	-1	6,768	-0.01%
2022/08/24	2	83.45	1	83.30	83.50	1	6,749	0.01%
2022/08/23	0	0.00	1	84.00	83.50	-1	6,791	-0.01%
2022/08/22	4	85.65	1	85.30	85.00	3	6,893	0.04%
2022/08/19	6	87.12	2	87.35	87.10	4	6,903	0.06%
2022/08/18	3	86.90	2	85.90	86.90	1	6,890	0.01%
2022/08/17	1	83.50	8	84.19	85.30	-7	6,838	-0.10%
2022/08/16	3	84.47	1	83.60	83.60	2	6,825	0.03%
2022/08/15	9	84.53	4	85.52	85.20	5	6,797	0.07%
2022/08/12	5	81.56	5	82.28	82.80	0	6,669	0.00%
2022/08/11	0	0.00	1	80.30	80.30	-1	6,549	-0.02%
2022/08/10	0	79.50	3	79.10	79.30	-3	6,543	-0.05%
2022/08/09	3	79.90	0	0.00	79.90	3	6,553	0.05%
2022/08/08	2	79.45	4	79.40	79.70	-2	6,590	-0.03%
2022/08/05	4	80.53	1	80.20	80.60	3	6,588	0.05%
2022/08/04	11.4	80.51	0	0.00	79.60	11.4	6,598	0.17%
2022/08/03	7	92.27	0	0.00	92.30	7	6,507	0.11%
2022/08/02	5.7	92.03	0	0.00	92.20	5.7	6,427	0.09%
2022/08/01	3	92.80	2	92.80	93.30	1	6,343	0.02%
2022/07/29	13.2	91.26	0	0.00	91.40	13.2	6,304	0.21%
2022/07/28	3	91.20	0	0.00	90.70	3	6,307	0.05%
2022/07/26	1	92.70	6	92.80	89.80	-5	6,222	-0.08%
2022/07/25	1	94.40	0	95.60	94.00	1	6,130	0.02%
2022/07/22	3.1	95.53	3.1	95.57	95.30	0	6,050	0.00%
2022/07/21	1	96.90	0	0.00	97.90	1	5,927	0.02%
2022/07/20	0	0.00	13	95.50	96.80	-13	5,880	-0.22%
2022/07/19	7	93.10	10	94.00	93.80	-3	5,812	-0.05%
2022/07/18	2	89.10	1	90.40	91.80	1	5,674	0.02%
2022/07/12	1	84.30	0	0.00	83.40	1	5,872	0.02%
2022/07/08	0	0.00	0	88.50	89.30	0	5,914	0.00%
2022/07/06	0	0.00	1	87.50	86.00	-1	6,044	-0.02%
2022/07/05	1	86.50	1	85.20	86.20	0	6,044	0.00%
2022/07/04	2	82.40	0	0.00	83.40	2	6,076	0.03%
2022/07/01	5	83.14	8	81.74	81.50	-3	6,107	-0.05%
2022/06/30	1.1	89.07	0	0.00	88.70	1.1	5,859	0.02%
2022/06/29	0	91.90	0	0.00	92.00	0	5,812	0.00%
2022/06/27	1	95.50	0	0.00	95.30	1	5,842	0.02%
2022/06/24	0	0.00	8	94.40	94.10	-8	5,882	-0.14%
2022/06/23	8.5	92.38	0	0.00	92.30	8.5	5,883	0.15%
2022/06/22	0	94.50	1	94.70	92.10	-1	5,892	-0.02%
2022/06/20	3	94.07	2	95.15	93.90	1	5,958	0.02%
2022/06/16	8	99.25	0	0.00	98.80	8	6,177	0.13%
2022/06/15	5	101.00	1	101.50	100.00	4	6,163	0.06%
2022/06/14	2	103.00	1	102.50	104.00	1	6,154	0.02%
2022/06/13	3	106.00	0	0.00	106.00	3	6,167	0.05%
2022/06/10	1	110.01	3	109.83	109.50	-2	6,272	-0.03%
2022/06/09	0	114.50	0	0.00	114.00	0	6,453	0.00%
2022/06/08	0	0.00	1	114.50	114.50	-1	6,731	-0.01%
2022/06/07	0	0.00	5	113.20	114.00	-5	6,811	-0.07%
2022/06/06	2	110.50	0	0.00	110.50	2	6,889	0.03%
2022/06/02	1	111.50	0	0.00	110.50	1	7,007	0.01%
2022/06/01	0.2	113.50	0	0.00	112.50	0.2	7,227	0.00%
2022/05/31	1	112.50	0	0.00	113.00	1	7,306	0.01%
2022/05/30	1	113.00	4	112.00	112.50	-3	7,376	-0.04%
2022/05/27	0	0.00	15	108.40	108.00	-15	7,348	-0.20%
2022/05/25	0.3	106.00	0	0.00	105.50	0.3	7,686	0.00%
2022/05/24	4	105.25	0	0.00	104.50	4	7,831	0.05%
2022/05/23	13	106.46	0	0.00	105.50	13	7,936	0.16%
2022/05/20	19	108.95	0	0.00	107.00	19	8,155	0.23%
2022/05/19	2	109.50	0	0.00	109.00	2	8,269	0.02%
2022/05/18	0	0.00	5	110.80	110.50	-5	8,338	-0.06%
2022/05/17	1	109.00	2.1	109.00	108.50	-1.1	8,414	-0.01%
2022/05/16	4	108.00	0	0.00	107.50	4	8,507	0.05%
2022/05/13	0	0.00	2	108.00	108.00	-2	8,587	-0.02%
2022/05/12	0	0.00	2	105.00	105.50	-2	8,662	-0.02%
2022/05/11	1	106.50	0	0.00	106.00	1	8,893	0.01%
2022/05/10	1	109.49	1	108.50	110.00	0	8,902	0.00%
2022/05/09	0	111.00	0	0.00	110.00	0	9,013	0.00%
2022/05/06	1	111.01	0	0.00	111.50	1	9,231	0.01%
2022/05/05	4	116.13	0	0.00	114.50	4	9,365	0.04%
2022/05/04	2.1	113.54	3	113.33	115.00	-0.9	9,416	-0.01%
2022/05/03	2	109.25	2	110.50	111.00	0	9,440	0.00%
2022/04/29	3	109.17	1	112.00	108.50	2	9,485	0.02%
2022/04/28	2.1	109.22	2	107.50	108.00	0.1	9,529	0.00%
2022/04/27	1	106.00	0	0.00	107.50	1	9,616	0.01%
2022/04/26	1	109.50	3	108.00	108.50	-2	9,599	-0.02%
2022/04/25	2	107.25	1	108.00	107.00	1	9,596	0.01%
2022/04/21	8	114.94	0	0.00	113.50	8	9,544	0.08%
2022/04/20	1	113.50	4	115.88	116.00	-3	9,565	-0.03%
2022/04/19	13	114.15	2	114.25	113.50	11	9,539	0.12%
2022/04/18	1	112.50	0	0.00	111.00	1	9,657	0.01%
2022/04/15	11	114.00	1	113.00	112.50	10	9,847	0.10%
2022/04/14	2	116.00	0	0.00	114.50	2	10,028	0.02%
2022/04/13	7	116.36	2	116.00	116.00	5	10,073	0.05%
2022/04/12	4	118.88	3	117.67	117.00	1	10,092	0.01%
2022/04/11	0	122.50	1	119.52	119.50	-1	10,188	-0.01%
2022/04/08	2.1	120.56	1	122.50	122.50	1.1	10,174	0.01%
2022/04/07	3.1	124.49	2	125.00	122.50	1.1	10,113	0.01%
2022/04/06	10	127.70	0	128.00	127.50	10	10,048	0.10%
2022/04/01	1	127.51	0	0.00	130.50	1	10,021	0.01%
2022/03/31	6	130.50	0	0.00	130.00	6	10,067	0.06%
2022/03/30	1	129.50	0	0.00	130.00	1	10,111	0.01%
2022/03/29	0	0.00	3	131.67	131.00	-3	10,208	-0.03%
2022/03/28	0	0.00	1	131.00	131.50	-1	10,345	-0.01%
2022/03/25	3	130.50	8	130.94	130.50	-5	10,598	-0.05%
2022/03/24	6	129.67	0	0.00	129.50	6	10,745	0.06%
2022/03/23	7.2	129.56	13	129.38	129.00	-5.8	10,883	-0.05%
2022/03/22	25.2	126.53	0	0.00	128.50	25.2	11,334	0.22%
2022/03/21	17	131.79	7	131.21	131.00	10	11,369	0.09%
2022/03/18	2	129.00	3	130.17	130.50	-1	11,535	-0.01%
2022/03/17	52	131.91	63	130.67	130.50	-11	12,011	-0.09%
2022/03/16	5	128.00	6	126.42	127.00	-1	12,303	-0.01%
2022/03/15	10.1	126.62	11	127.09	126.00	-0.9	12,771	-0.01%
2022/03/14	17.1	129.35	4	131.38	130.50	13.1	13,145	0.10%
2022/03/11	27	133.76	7	134.50	133.00	20	13,092	0.15%
2022/03/10	11	140.09	12	139.38	138.50	-1	13,162	-0.01%
2022/03/09	6	135.84	3	136.00	136.00	3	13,254	0.02%
2022/03/08	7	136.43	4	137.38	135.50	3	13,304	0.02%
2022/03/07	14	140.57	7	140.36	139.50	7	13,326	0.05%
2022/03/04	0	146.00	0	149.00	148.00	0	13,289	0.00%
2022/03/03	2	148.51	3.4	148.88	148.50	-1.4	13,403	-0.01%
2022/03/02	4	146.25	5	145.80	146.00	-1	13,442	-0.01%
2022/03/01	4	145.00	8	145.12	145.50	-4	13,445	-0.03%
2022/02/25	8	139.44	2	138.00	140.00	6	13,345	0.04%
2022/02/24	20	143.18	8	144.44	141.00	12	13,363	0.09%
2022/02/23	0	0.00	6.2	144.20	148.00	-6.2	13,405	-0.05%
2022/02/22	9.1	141.29	6	140.75	140.00	3.1	13,560	0.02%
2022/02/21	13.1	148.01	0	0.00	147.50	13.1	13,689	0.10%
2022/02/17	1	152.00	1	154.00	152.50	0	14,252	0.00%
2022/02/16	2	152.25	1	152.92	151.50	1	14,789	0.01%
2022/02/15	0	0.00	7	149.79	149.50	-7	15,392	-0.05%
2022/02/14	3	145.50	3	144.00	143.50	0	15,733	0.00%
2022/02/11	5	150.30	1	150.50	148.00	4	16,225	0.02%
2022/02/10	2	150.25	0	0.00	150.00	2	16,909	0.01%
2022/02/09	5	152.30	6.1	152.61	152.50	-1.1	17,851	-0.01%
2022/02/08	37	151.05	52.9	150.41	152.50	-15.9	18,397	-0.09%
2022/02/07	4	146.25	9	143.22	146.00	-5	18,438	-0.03%
2022/01/26	10	138.35	0.1	138.00	137.50	10	18,851	0.05%
2022/01/25	3	142.00	1	141.02	142.00	2	19,252	0.01%
2022/01/24	1	137.50	2	137.00	140.00	-1	19,863	0.00%
2022/01/21	4.3	139.77	3	140.50	141.00	1.3	20,164	0.01%
2022/01/20	5	142.50	0	0.00	142.00	5	20,174	0.02%
2022/01/19	8	142.87	5	142.70	143.50	3	20,165	0.01%
2022/01/18	3	143.33	7	144.78	143.00	-4	20,268	-0.02%
2022/01/17	0	0.00	0.2	141.50	140.50	-0.2	20,318	0.00%
2022/01/14	5	136.00	3	137.17	138.50	2	20,520	0.01%
2022/01/13	1	140.50	1	141.00	139.50	0	21,100	0.00%
2022/01/12	3	141.67	5	141.80	142.00	-2	21,156	-0.01%
2022/01/11	17.2	142.60	6	142.17	141.00	11.2	21,319	0.05%
2022/01/10	8	145.94	7.2	145.33	149.00	0.8	21,764	0.00%
2022/01/07	26.1	148.40	2	146.25	147.50	24.1	21,736	0.11%
2022/01/06	8.3	153.55	7.1	155.07	154.50	1.2	21,802	0.01%
2022/01/05	325	153.56	330	154.17	154.00	-5	22,262	-0.02%	大買/大賣/
2022/01/04	32.2	154.31	3.2	154.72	152.50	29	23,353	0.12%
2022/01/03	1	156.00	0.1	155.50	156.50	0.9	24,034	0.00%
2021/12/30	0.1	153.50	1	155.00	155.50	-1	24,047	0.00%
2021/12/29	4	155.25	0	0.00	154.00	4	24,031	0.02%
2021/12/28	0	0.00	1.3	156.48	156.50	-1.3	24,030	-0.01%
2021/12/27	4.2	156.87	16.1	158.31	155.00	-11.9	24,009	-0.05%
2021/12/24	1	155.00	2.1	154.56	156.00	-1.1	23,957	0.00%
2021/12/23	1.1	155.99	2	155.50	155.00	-0.9	23,949	0.00%
2021/12/22	6.4	157.02	11.2	157.35	157.00	-4.8	23,896	-0.02%
2021/12/21	12.1	151.50	14.2	153.40	155.00	-2.1	23,739	-0.01%
2021/12/20	9.1	154.49	13.3	154.72	153.50	-4.2	23,512	-0.02%
2021/12/17	7	153.93	5.1	155.50	154.50	1.9	23,365	0.01%
2021/12/16	10	161.70	26.5	161.90	158.00	-16.5	23,232	-0.07%
2021/12/15	7.2	152.54	13.2	153.62	152.50	-6.1	22,701	-0.03%
2021/12/14	16.5	152.98	58	152.17	151.50	-41.6	22,456	-0.19%
2021/12/13	7.2	157.57	14.2	159.81	160.00	-7	22,105	-0.03%
2021/12/10	36	151.13	76.2	151.16	152.50	-40.2	21,555	-0.19%
2021/12/09	26	146.58	19.3	147.23	148.00	6.7	21,107	0.03%
2021/12/08	3	142.17	23.5	138.34	142.50	-20.5	20,581	-0.10%
2021/12/07	28	132.43	20	133.93	132.50	8	20,071	0.04%
2021/12/06	35	133.83	18.1	134.76	134.50	16.9	19,908	0.08%
2021/12/03	8	138.75	53.3	140.87	141.00	-45.3	19,687	-0.23%
2021/12/02	7	137.43	7	138.00	136.50	0	19,627	0.00%
2021/12/01	33	138.65	3.5	137.54	139.00	29.5	19,526	0.15%
2021/11/30	11	135.73	20.2	137.23	136.00	-9.2	19,466	-0.05%
2021/11/29	4.1	131.72	0.1	133.00	132.00	4	19,444	0.02%
2021/11/26	6	133.83	8.1	134.88	135.00	-2.1	19,377	-0.01%
2021/11/25	3	135.00	17.1	134.24	134.00	-14.1	19,277	-0.07%
2021/11/24	16.1	133.84	2	133.75	134.00	14.1	19,241	0.07%
2021/11/23	4.7	134.92	17	133.53	134.50	-12.3	19,141	-0.06%
2021/11/22	83.2	139.95	61.4	138.06	138.00	21.8	18,983	0.11%
2021/11/19	20	140.78	27.1	141.67	141.00	-7.1	18,878	-0.04%
2021/11/18	72.1	141.53	17.1	140.47	138.50	55	18,774	0.29%
2021/11/17	19	138.84	10.1	140.56	143.00	8.9	18,459	0.05%
2021/11/16	15.1	139.66	26.2	139.91	140.50	-11.1	18,248	-0.06%
2021/11/15	23.4	137.42	12	137.83	136.00	11.4	17,904	0.06%
2021/11/12	58.2	134.30	67.3	133.73	135.50	-9.1	17,418	-0.05%
2021/11/11	50	136.96	52.1	138.01	137.00	-2.1	16,805	-0.01%
2021/11/10	25.2	138.22	22.7	138.94	139.00	2.5	16,617	0.02%
2021/11/09	45	136.72	35.2	137.77	136.50	9.9	16,104	0.06%
2021/11/08	65.1	132.90	91.3	132.95	133.50	-26.2	15,262	-0.17%
2021/11/05	23	125.96	11.3	125.83	124.00	11.7	14,409	0.08%
2021/11/04	9.4	123.34	16	123.16	121.00	-6.6	13,781	-0.05%
2021/11/03	4	119.38	25.5	122.38	123.00	-21.5	13,598	-0.16%
2021/11/02	27	119.57	21.2	120.44	118.50	5.8	13,020	0.04%
2021/11/01	28.2	117.61	50.4	118.48	119.50	-22.2	12,583	-0.18%
2021/10/29	6.1	110.44	10.4	111.02	112.50	-4.3	11,904	-0.04%
2021/10/28	2.1	107.01	0.1	107.50	107.50	2	11,594	0.02%
2021/10/27	5	107.00	5.2	107.38	108.00	-0.2	11,525	0.00%
2021/10/26	13	107.77	13.1	106.71	105.50	-0.1	11,465	0.00%
2021/10/25	4.1	104.23	5	104.50	104.00	-0.9	11,395	-0.01%
2021/10/22	6	105.92	16.2	105.15	105.00	-10.2	11,377	-0.09%
2021/10/21	237	109.50	236	111.34	106.50	1	11,294	0.01%	大買/大賣/
2021/10/20	12	110.75	4.1	109.77	110.00	7.9	10,860	0.07%
2021/10/19	27	109.76	22.2	109.39	110.00	4.8	10,784	0.04%
2021/10/18	33	108.97	48.1	110.35	107.00	-15.1	10,665	-0.14%
2021/10/15	9	106.11	45.2	105.88	107.00	-36.2	10,137	-0.36%
2021/10/14	20	105.60	24	104.65	104.50	-4	9,964	-0.04%
2021/10/13	48	105.82	62.3	105.83	107.00	-14.3	9,776	-0.15%
2021/10/12	498	104.60	508.7	103.87	105.00	-10.7	9,222	-0.12%	大買/大賣/
2021/10/08	11	95.73	67.4	99.05	100.50	-56.4	8,078	-0.70%
2021/10/07	0	0.00	13	90.73	91.80	-13	7,290	-0.18%
2021/10/06	13.1	83.82	0	0.00	83.50	13.1	7,296	0.18%
2021/10/05	8.1	83.82	6	84.30	84.90	2.1	7,486	0.03%
2021/10/04	3	85.20	3	86.50	84.80	0	7,591	0.00%
2021/10/01	0.5	85.86	2	85.10	86.00	-1.6	7,741	-0.02%
2021/09/30	2.1	85.28	1	85.40	86.80	1.1	7,810	0.01%
2021/09/29	4.1	87.57	5	87.10	86.90	-0.9	7,877	-0.01%
2021/09/28	4.2	89.79	3	89.50	89.70	1.2	7,928	0.01%
2021/09/27	1.4	90.94	5	92.10	90.50	-3.6	7,945	-0.05%
2021/09/24	25	93.05	12	92.73	92.10	13	7,949	0.16%
2021/09/23	1	92.20	10	92.25	93.00	-9	7,945	-0.11%
2021/09/22	27	90.81	26.3	88.67	91.00	0.7	7,995	0.01%
2021/09/17	2.2	90.68	12	90.60	91.10	-9.8	8,137	-0.12%
2021/09/16	1	90.00	7	90.26	90.90	-6	8,304	-0.07%
2021/09/15	13.1	88.99	1	89.10	89.00	12.1	8,329	0.14%
2021/09/14	0	0.00	7.2	90.79	90.20	-7.2	8,458	-0.08%
2021/09/13	13	90.45	1	91.00	90.10	12	8,842	0.14%
2021/09/10	5	90.00	2	90.35	90.30	3	9,126	0.03%
2021/09/09	11	89.77	2	89.40	89.90	9	9,546	0.09%
2021/09/08	17.4	89.11	0	0.00	87.70	17.4	9,669	0.18%
2021/09/07	9	91.80	12	92.78	91.30	-3	9,625	-0.03%
2021/09/06	6	91.10	3	91.00	90.70	3	9,556	0.03%
2021/09/03	3	89.47	9	89.82	90.20	-6	9,531	-0.06%
2021/09/02	126	91.55	104	88.84	88.80	22	9,559	0.23%	大買/大賣/
2021/09/01	8	89.82	12	89.18	91.50	-4	9,567	-0.04%
2021/08/31	0	0.00	3	86.63	87.80	-3	9,523	-0.03%
2021/08/30	16.1	85.34	2.1	85.26	85.30	14	9,551	0.15%
2021/08/27	0.1	86.50	3	86.13	86.30	-2.9	9,540	-0.03%
2021/08/26	6.2	86.26	1	86.00	86.00	5.2	9,584	0.05%
2021/08/25	11.1	86.38	7	86.50	87.20	4.1	9,663	0.04%
2021/08/24	4	86.60	4	86.65	86.20	0	9,735	0.00%
2021/08/23	9.1	82.94	1	82.80	83.20	8.1	9,652	0.08%
2021/08/20	19.1	81.46	11	81.61	81.50	8.1	9,748	0.08%
2021/08/19	18.1	83.60	3	83.50	83.10	15.1	9,724	0.15%
2021/08/18	17.3	84.14	16	84.80	86.40	1.3	9,819	0.01%
2021/08/17	22	87.71	0	0.00	85.60	22	10,014	0.22%
2021/08/16	14.3	89.47	5	88.70	88.10	9.3	10,070	0.09%
2021/08/13	1.1	93.09	0	0.00	92.50	1.1	10,272	0.01%
2021/08/12	9.1	91.45	1	93.00	94.60	8.1	10,641	0.08%
2021/08/11	10.4	95.64	3	95.27	92.80	7.4	10,843	0.07%
2021/08/10	5	98.74	1	97.40	97.60	4	11,111	0.04%
2021/08/09	3	100.17	5	100.06	99.10	-2	11,543	-0.02%
2021/08/06	2	97.20	1	97.10	97.90	1	11,848	0.01%
2021/08/05	4	97.45	5	97.18	97.20	-1	12,496	-0.01%
2021/08/04	2	99.35	2.1	99.00	99.30	-0.1	12,478	0.00%
2021/08/03	2	99.75	1	99.00	98.50	1	12,714	0.01%
2021/07/30	10	99.98	10	99.60	100.00	0	13,181	0.00%
2021/07/29	6.1	100.46	1	99.10	98.80	5.1	13,315	0.04%
2021/07/28	15	101.19	63	100.37	99.50	-48	13,431	-0.36%
2021/07/27	6	103.50	5	103.20	101.00	1	13,611	0.01%
2021/07/26	10	100.37	14	101.09	101.00	-4	13,723	-0.03%
2021/07/23	7.1	97.56	1	97.80	97.00	6.1	13,571	0.04%
2021/07/22	6	97.87	11	98.68	97.30	-5	13,652	-0.04%
2021/07/21	11.1	97.60	4	96.88	96.10	7.1	13,730	0.05%
2021/07/20	3	99.63	9	99.71	98.90	-6	13,774	-0.04%
2021/07/19	6	98.22	9	98.77	100.00	-3	13,920	-0.02%
2021/07/16	5	98.06	2	98.25	97.80	3	13,929	0.02%
2021/07/15	5	96.78	4	96.98	97.40	1	13,973	0.01%
2021/07/14	16	95.84	1	97.10	95.30	15	14,038	0.11%
2021/07/13	14	97.99	5	98.22	97.20	9	14,178	0.06%
2021/07/12	19	99.35	3	99.20	97.60	16	14,447	0.11%
2021/07/09	49.1	102.14	1	101.00	101.00	48.1	14,393	0.33%
2021/07/08	16	105.63	0	0.00	105.50	16	14,472	0.11%
2021/07/07	22.2	112.45	3	112.50	113.00	19.2	14,399	0.13%
2021/07/06	12	113.00	23	112.74	112.50	-11	14,384	-0.08%
2021/07/05	9	111.33	8.1	111.37	111.50	1	14,430	0.01%
2021/07/02	4	106.88	2.3	107.00	107.00	1.7	14,340	0.01%
2021/07/01	0	0.00	1	107.00	107.00	-1	14,338	-0.01%
2021/06/30	4	106.75	2	107.25	107.50	2	14,348	0.01%
2021/06/29	13	107.58	29	109.69	106.50	-16	14,334	-0.11%
2021/06/28	13	107.88	5	107.50	110.00	8	14,388	0.06%
2021/06/25	36.1	109.07	2	110.50	108.50	34.1	14,245	0.24%
2021/06/24	4	111.75	1	111.50	112.00	3	14,121	0.02%
2021/06/23	7	111.43	5.1	111.13	110.50	1.9	14,188	0.01%
2021/06/22	35	114.00	16	113.44	111.00	19	14,126	0.13%
2021/06/21	12	119.46	4	120.00	118.00	8	13,793	0.06%
2021/06/18	11.1	122.01	22	122.25	125.00	-10.9	13,541	-0.08%
2021/06/17	5	114.00	42	115.13	116.00	-37	13,286	-0.28%
2021/06/16	3	112.83	2	113.75	112.00	1	13,203	0.01%
2021/06/15	8	112.25	4	113.00	112.50	4	13,380	0.03%
2021/06/11	2	113.25	16	111.03	111.00	-14	13,419	-0.10%
2021/06/10	1	113.00	8	114.25	114.00	-7	13,623	-0.05%
2021/06/09	21	114.19	6	112.00	113.50	15	13,743	0.11%
2021/06/08	8	113.19	2	111.00	110.50	6	13,739	0.04%
2021/06/07	37	109.45	7	110.14	111.50	30	13,982	0.21%
2021/06/04	2	112.00	10	112.75	112.00	-8	14,326	-0.06%
2021/06/03	2	112.25	0	0.00	114.00	2	14,526	0.01%
2021/06/02	3	110.50	1	110.00	110.00	2	14,698	0.01%
2021/06/01	5	115.10	9	112.17	113.50	-4	14,626	-0.03%
2021/05/31	6	108.83	3	109.00	110.00	3	14,522	0.02%
2021/05/28	8	107.38	21	108.19	108.00	-13	14,490	-0.09%
2021/05/27	4	103.88	12	105.08	105.00	-8	14,401	-0.06%
2021/05/26	17	103.09	8	106.75	103.00	9	14,398	0.06%
2021/05/25	25	103.10	19	106.03	106.00	6	14,306	0.04%
2021/05/24	9	97.00	6	97.90	99.10	3	14,150	0.02%
2021/05/21	21	100.00	21	99.67	99.60	0	14,500	0.00%
2021/05/20	19	102.87	0	0.00	102.00	19	14,231	0.13%
2021/05/19	46	114.97	32	115.41	113.00	14	13,924	0.10%
2021/05/18	71	110.70	71	112.34	115.00	0	13,880	0.00%
2021/05/17	64	105.64	68	106.05	106.50	-4	13,825	-0.03%
2021/05/14	64	102.58	60	100.73	100.00	4	13,398	0.03%
2021/05/13	20	94.58	14	97.60	97.20	6	13,010	0.05%
2021/05/11	12	120.21	9	119.11	115.50	3	12,296	0.02%
2021/05/10	11	126.18	16	126.88	128.00	-5	12,100	-0.04%
2021/05/07	46	121.97	40	122.50	122.00	6	11,789	0.05%
2021/05/06	1	120.00	11	119.86	120.00	-10	11,685	-0.09%
2021/05/05	1	123.00	3	124.67	123.50	-2	11,554	-0.02%
2021/05/04	5	124.50	2	123.25	121.50	3	11,406	0.03%
2021/05/03	10	131.10	4	130.25	125.00	6	11,245	0.05%
2021/04/29	1	119.00	2	120.75	123.00	-1	11,012	-0.01%
2021/04/28	17.1	120.26	1	122.50	120.50	16.1	10,953	0.15%
2021/04/27	11	117.82	11	118.23	119.00	0	10,947	0.00%
2021/04/26	39.2	115.67	14	114.00	117.00	25.2	10,762	0.23%
2021/04/23	3	109.50	9	110.22	111.00	-6	10,613	-0.06%
2021/04/22	4	105.75	0.3	106.56	104.00	3.7	10,485	0.04%
2021/04/21	3	107.00	0	107.00	106.50	3	10,433	0.03%
2021/04/20	5	107.40	4	108.13	108.00	1	10,536	0.01%
2021/04/19	19	109.79	17	109.62	110.00	2	10,499	0.02%
2021/04/16	6	113.08	6	114.33	115.50	0	10,319	0.00%
2021/04/15	4	107.88	7	108.00	108.00	-3	10,045	-0.03%
2021/04/14	8	105.13	6	105.75	107.50	2	9,963	0.02%
2021/04/13	3	103.00	2	104.00	101.50	1	9,837	0.01%
2021/04/12	4	106.38	13	104.46	104.00	-9	9,844	-0.09%
2021/04/09	2	102.50	9.4	101.86	102.00	-7.4	9,781	-0.08%
2021/04/08	0	0.00	7	99.20	98.80	-7	9,660	-0.07%
2021/04/07	0	0.00	1	100.50	100.50	-1	9,626	-0.01%
2021/04/06	1	100.50	0	0.00	99.60	1	9,614	0.01%
2021/04/01	6	98.48	0	0.00	98.60	6	9,580	0.06%
2021/03/31	1	97.00	13	98.73	99.80	-12	9,513	-0.13%
2021/03/30	0.1	97.10	0	0.00	96.80	0.1	9,388	0.00%
2021/03/29	6	97.13	3	97.90	97.50	3	9,386	0.03%
2021/03/26	1	97.10	5	97.24	97.30	-4	9,390	-0.04%
2021/03/25	5	94.06	0.3	94.46	94.80	4.7	9,360	0.05%
2021/03/24	2	96.27	2	95.65	95.80	0	9,397	0.00%
2021/03/22	13.1	97.18	8	97.13	97.10	5.1	9,377	0.05%
2021/03/19	3.3	96.50	2	96.25	96.80	1.3	9,286	0.01%
2021/03/18	22.1	97.02	31	97.11	96.20	-9	9,267	-0.10%
2021/03/17	6.1	94.60	2	94.35	93.70	4.1	9,111	0.04%
2021/03/16	2	93.55	13	94.11	95.50	-11	9,134	-0.12%
2021/03/15	3	95.21	3	94.97	94.70	0	9,070	0.00%
2021/03/12	6	93.83	11.6	94.63	93.50	-5.6	9,105	-0.06%
2021/03/11	12	95.56	10	94.87	95.80	2	9,014	0.02%
2021/03/10	13	91.47	30	92.34	92.40	-17	8,729	-0.19%
2021/03/09	9.1	88.58	24	89.46	90.60	-14.9	8,454	-0.18%
2021/03/08	6	88.85	2	88.00	87.40	4	8,222	0.05%
2021/03/05	3	83.90	2	84.55	85.40	1	8,024	0.01%
2021/03/04	0	0.00	2	86.00	85.00	-2	8,003	-0.02%
2021/03/03	4	84.78	0	0.00	84.60	4	8,022	0.05%
2021/03/02	5	85.90	0	0.00	85.30	5	7,980	0.06%
2021/02/26	24	86.61	5	86.44	87.00	19	7,937	0.24%
2021/02/25	2	87.85	1	88.70	88.00	1	7,912	0.01%
2021/02/24	57	90.55	57	88.33	88.20	0	8,013	0.00%
2021/02/23	40	90.89	43	91.51	90.20	-3	8,056	-0.04%
2021/02/22	5	86.80	11	86.81	87.80	-6	7,612	-0.08%
2021/02/19	18	84.38	3	83.20	85.00	15	7,414	0.20%
2021/02/18	11	84.65	5	84.50	85.30	6	7,308	0.08%
2021/02/17	11	84.11	35	84.61	85.10	-24	7,090	-0.34%
2021/02/05	4	79.30	2	78.50	79.10	2	6,712	0.03%
2021/02/01	3	77.07	4	77.33	77.20	-1	6,705	-0.01%
2021/01/29	2	79.40	1	79.80	78.90	1	6,681	0.01%
2021/01/28	5	79.92	5	80.66	78.90	0	6,647	0.00%
2021/01/27	1	81.10	1	80.50	80.20	0	6,585	0.00%
2021/01/26	1	80.90	3	80.17	79.60	-2	6,558	-0.03%
2021/01/25	3	79.57	7	80.17	80.60	-4	6,531	-0.06%
2021/01/22	0	0.00	3	77.40	78.60	-3	6,476	-0.05%
2021/01/21	1	76.70	2	76.40	76.10	-1	6,645	-0.02%
2021/01/20	2	76.05	3	76.10	76.00	-1	7,126	-0.01%
2021/01/18	0	0.00	1	80.00	79.00	-1	7,009	-0.01%
2021/01/15	1	79.90	6	80.20	79.90	-5	6,970	-0.07%
2021/01/14	1	81.00	1	81.20	80.60	0	6,955	0.00%
2021/01/13	7	80.83	23	80.78	81.30	-16	6,921	-0.23%
2021/01/12	3	79.53	31	79.74	79.00	-28	6,807	-0.41%
2021/01/11	0	0.00	2	79.20	79.20	-2	6,749	-0.03%
2021/01/08	0	0.00	3	78.33	79.10	-3	6,695	-0.04%
2021/01/06	6	78.67	5	77.56	77.80	1	6,613	0.02%
2021/01/05	7	79.10	2	79.55	78.90	5	6,566	0.08%
2021/01/04	5	78.60	1	78.50	78.50	4	6,500	0.06%
2020/12/31	0	0.00	1	77.80	77.80	-1	6,519	-0.02%
2020/12/30	0	0.00	1	77.20	77.90	-1	6,474	-0.02%
2020/12/29	2	77.30	1	78.20	77.30	1	6,531	0.02%
2020/12/28	0	0.00	1	77.40	77.60	-1	6,546	-0.02%
2020/12/25	0	0.00	1	76.70	76.60	-1	6,659	-0.02%
2020/12/24	5	77.02	2	77.30	76.20	3	6,847	0.04%
2020/12/23	2	77.00	0	0.00	76.30	2	6,908	0.03%
2020/12/22	2	77.20	1	77.00	76.60	1	7,019	0.01%
2020/12/21	3	79.27	3	79.30	78.50	0	7,021	0.00%
2020/12/18	1	80.80	4	80.65	80.40	-3	6,925	-0.04%
2020/12/17	1	79.80	0	0.00	79.60	1	6,819	0.01%
2020/12/16	1	78.30	1	79.20	78.80	0	6,773	0.00%
2020/12/15	1	78.90	1	78.90	77.60	0	6,734	0.00%
2020/12/14	0	0.00	2	77.25	77.10	-2	6,662	-0.03%
2020/12/11	0	0.00	3	76.00	76.90	-3	6,681	-0.04%
2020/12/10	21	79.25	16	79.96	78.30	5	6,647	0.08%
2020/12/09	40	79.65	4	79.60	80.00	36	6,642	0.54%
2020/12/08	12	82.88	12	83.54	81.80	0	6,544	0.00%
2020/12/07	11	80.83	10	80.50	81.10	1	6,359	0.02%
2020/12/04	3	79.80	1	80.10	80.10	2	6,429	0.03%
2020/12/03	3	80.63	7	80.77	80.60	-4	6,484	-0.06%
2020/11/30	5	79.00	0	0.00	78.50	5	6,923	0.07%
2020/11/27	0	0.00	1	80.00	79.50	-1	7,176	-0.01%
2020/11/26	0	0.00	2	78.60	78.40	-2	7,174	-0.03%
2020/11/25	1	78.50	0	0.00	78.50	1	7,231	0.01%
2020/11/24	4	78.43	0	0.00	78.10	4	7,298	0.05%
2020/11/23	5	79.82	2	80.30	79.90	3	7,265	0.04%
2020/11/20	5	77.74	18	78.89	79.50	-13	7,224	-0.18%
2020/11/19	5	76.78	2	76.40	75.60	3	7,241	0.04%
2020/11/13	0	0.00	1	73.50	73.60	-1	7,980	-0.01%
2020/11/11	1	73.20	1	73.70	73.10	0	8,871	0.00%
2020/11/10	1	73.70	1	72.60	72.60	0	9,046	0.00%
2020/11/09	0	0.00	3	73.50	73.80	-3	9,208	-0.03%
2020/11/06	3	72.77	3	73.03	72.70	0	9,255	0.00%
2020/11/05	1	72.50	0	0.00	72.00	1	9,277	0.01%
2020/11/04	1	71.30	1	71.80	71.90	0	9,350	0.00%
2020/11/02	1	70.70	3	71.30	71.70	-2	9,475	-0.02%
2020/10/30	0	0.00	2	71.35	71.80	-2	9,541	-0.02%
2020/10/29	2	69.60	2	70.60	71.30	0	9,498	0.00%
2020/10/28	38	72.47	6	73.50	71.90	32	9,376	0.34%
2020/10/27	1	79.90	1	79.80	79.80	0	8,963	0.00%
2020/10/26	1	79.30	2	80.15	79.90	-1	9,037	-0.01%
2020/10/23	0	0.00	1	79.30	79.10	-1	9,172	-0.01%
2020/10/21	1	78.80	0	0.00	78.70	1	9,496	0.01%
2020/10/20	2	79.45	17	79.46	79.40	-15	10,003	-0.15%
2020/10/14	0	0.00	2	79.00	79.00	-2	10,478	-0.02%
2020/10/08	1	77.70	1	77.20	77.20	0	10,629	0.00%
2020/10/06	6	76.67	4	77.15	76.70	2	11,080	0.02%
2020/10/05	1	75.50	1.5	76.90	77.30	-0.5	11,190	0.00%
2020/09/30	16	75.21	0	0.00	75.50	16	11,254	0.14%
2020/09/29	4	78.30	1	80.50	76.30	3	11,275	0.03%
2020/09/28	0	0.00	1	79.00	80.60	-1	11,179	-0.01%
2020/09/25	1	74.70	4	75.85	75.40	-3	11,178	-0.03%
2020/09/23	0	0.00	1	81.60	81.10	-1	11,329	-0.01%
2020/09/22	2	81.00	2	81.40	80.80	0	11,511	0.00%
2020/09/21	1	82.50	2	82.35	82.10	-1	11,596	-0.01%
2020/09/18	0	0.00	2	81.85	82.30	-2	11,651	-0.02%
2020/09/16	4	82.58	4	82.80	80.90	0	11,997	0.00%
2020/09/14	12	81.17	17	81.12	80.60	-5	12,192	-0.04%
2020/09/11	3	79.20	7	78.76	79.20	-4	12,108	-0.03%
2020/09/10	11	77.96	1	77.70	77.60	10	12,109	0.08%
2020/09/09	0	0.00	2	78.00	79.10	-2	12,167	-0.02%
2020/09/08	6	78.20	7	78.97	77.60	-1	12,117	-0.01%
2020/09/07	20	79.95	11	79.57	79.10	9	12,086	0.07%
2020/09/04	13	82.43	6	82.65	82.80	7	12,063	0.06%
2020/09/03	7	86.10	7	86.39	85.10	0	12,021	0.00%
2020/09/02	13	84.51	6	84.40	82.60	7	11,870	0.06%
2020/09/01	4	85.85	7	86.34	85.70	-3	12,056	-0.02%
2020/08/31	1	86.90	2	87.45	84.90	-1	12,498	-0.01%
2020/08/28	17	87.42	2	86.20	86.20	15	12,528	0.12%
2020/08/27	2	88.60	0	0.00	89.70	2	12,491	0.02%
2020/08/26	31	88.71	26	88.45	88.30	5	12,498	0.04%
2020/08/25	79	88.21	74	89.45	91.50	5	12,417	0.04%
2020/08/24	11	85.78	10	86.00	86.60	1	12,271	0.01%
2020/08/21	3	84.63	23	85.67	85.30	-20	12,308	-0.16%
2020/08/20	17	84.11	16	85.54	83.50	1	12,342	0.01%
2020/08/19	20	91.97	18	90.53	88.80	2	12,143	0.02%
2020/08/18	22	92.40	19.7	91.25	91.40	2.3	11,859	0.02%
2020/08/17	7	87.91	7	87.09	86.50	0	11,437	0.00%
2020/08/14	6	85.22	8	85.51	85.50	-2	11,215	-0.02%
2020/08/13	5	83.64	8	83.13	84.00	-3	11,144	-0.03%
2020/08/12	1	81.50	2	79.90	79.90	-1	11,150	-0.01%
2020/08/11	3	81.73	5	81.92	82.00	-2	11,431	-0.02%
2020/08/10	9	80.80	5	80.22	80.10	4	11,944	0.03%
2020/08/07	1	83.80	4	82.80	82.40	-3	12,239	-0.02%
2020/08/06	6	83.18	4	82.53	82.50	2	12,885	0.02%
2020/08/05	1	84.00	2	85.65	85.50	-1	13,069	-0.01%
2020/08/04	1	83.20	1	83.80	84.60	0	13,077	0.00%
2020/08/03	6	82.82	12	82.38	82.50	-6	13,113	-0.05%
2020/07/31	2	84.25	1	84.00	84.00	1	13,029	0.01%
2020/07/30	1	85.00	4.3	85.70	86.50	-3.3	12,979	-0.03%
2020/07/29	6	85.25	4	85.68	83.60	2	12,920	0.02%
2020/07/28	0	0.00	1	84.50	84.40	-1	12,794	-0.01%
2020/07/27	3	83.63	22	83.92	84.70	-19	12,699	-0.15%
2020/07/24	18	82.71	32	83.06	82.40	-14	12,506	-0.11%
2020/07/23	16	77.55	37.3	78.30	78.70	-21.3	12,017	-0.18%
2020/07/22	2	75.10	4	75.35	75.30	-2	11,727	-0.02%
2020/07/21	4	74.38	3	75.40	74.40	1	11,633	0.01%
2020/07/20	2	71.95	7	73.54	73.90	-5	11,496	-0.04%
2020/07/17	0	0.00	1	73.70	73.20	-1	11,448	-0.01%
2020/07/16	4	72.60	8	72.78	72.10	-4	11,417	-0.04%
2020/07/15	2	71.80	0	0.00	72.00	2	11,392	0.02%
2020/07/14	3	73.57	7	73.23	73.70	-4	11,340	-0.04%
2020/07/13	23	73.73	14	73.94	72.10	9	11,228	0.08%
2020/07/10	4	71.95	28	72.38	72.00	-24	11,055	-0.22%
2020/07/09	8	70.68	6	70.80	70.80	2	11,008	0.02%
2020/07/08	8	71.65	2	71.60	71.40	6	10,907	0.06%
2020/07/07	3	70.53	7	70.91	70.50	-4	10,759	-0.04%
2020/07/06	4	71.35	7	71.51	71.70	-3	10,716	-0.03%
2020/07/03	10	70.97	8	70.11	70.30	2	10,669	0.02%
2020/07/02	8	67.50	37	68.97	69.30	-29	10,545	-0.27%
2020/07/01	7	67.31	14	68.19	68.10	-7	10,512	-0.07%
2020/06/30	5	65.32	3	66.07	65.50	2	10,615	0.02%
2020/06/29	5	65.48	2	65.00	66.00	3	10,749	0.03%
2020/06/24	10	65.61	5	65.96	65.40	5	10,793	0.05%
2020/06/23	12	66.28	11	66.64	66.90	1	10,835	0.01%
2020/06/22	12	64.28	17	65.42	65.10	-5	10,675	-0.05%
2020/06/19	11	63.57	5	63.60	63.00	6	10,546	0.06%
2020/06/18	6	64.47	9	64.50	64.80	-3	10,482	-0.03%
2020/06/17	18	64.43	13	64.17	64.50	5	10,439	0.05%
2020/06/16	5	63.86	2	64.60	64.90	3	10,415	0.03%
2020/06/15	11	64.01	4	63.10	62.30	7	10,383	0.07%
2020/06/12	44	61.13	18	60.53	63.00	26	10,376	0.25%
2020/06/10	3	62.87	0	0.00	63.60	3	10,243	0.03%
2020/06/09	8	63.84	6	63.42	63.50	2	10,246	0.02%
2020/06/08	71	66.73	60	66.91	64.30	11	10,178	0.11%
2020/06/05	22	66.47	25	67.54	69.10	-3	9,742	-0.03%
2020/06/04	3	61.87	2	62.95	62.90	1	9,343	0.01%
2020/06/03	3	62.10	6	62.07	62.40	-3	9,305	-0.03%
2020/06/02	4	61.50	29	61.64	61.80	-25	9,274	-0.27%
2020/05/29	2	59.35	1	59.00	59.00	1	9,246	0.01%
2020/05/28	5	60.08	5	59.66	59.60	0	9,175	0.00%
2020/05/27	4	61.65	1	61.30	61.30	3	9,125	0.03%
2020/05/26	0	0.00	4	63.00	63.50	-4	9,047	-0.04%
2020/05/25	2	62.65	2	61.70	63.10	0	9,010	0.00%
2020/05/22	2	62.70	5	62.22	61.40	-3	8,966	-0.03%
2020/05/21	1	63.30	1	63.60	63.50	0	8,986	0.00%
2020/05/20	2	63.45	3	62.63	62.60	-1	9,153	-0.01%
2020/05/19	11	64.01	4	63.35	62.60	7	9,248	0.08%
2020/05/18	4	62.30	4	61.40	62.00	0	9,321	0.00%
2020/05/15	16	61.36	26	61.74	62.40	-10	9,073	-0.11%
2020/05/14	5	60.24	37	60.20	58.90	-32	8,670	-0.37%
2020/05/13	142	58.60	142	59.15	59.50	0	8,548	0.00%	大買/大賣/
2020/05/12	1	55.40	7	54.96	55.80	-6	8,300	-0.07%
2020/05/11	11	52.66	77	53.00	53.10	-66	8,239	-0.80%
2020/05/08	0	0.00	24	52.01	52.00	-24	8,525	-0.28%
2020/05/06	105	50.30	1	50.50	50.30	104	8,852	1.17%	大買/鉅額交易
2020/05/05	1	51.50	11	51.10	51.10	-10	8,853	-0.11%
2020/04/30	1	52.10	1	51.70	52.00	0	8,884	0.00%
2020/04/29	3	51.57	30	51.50	51.80	-27	8,872	-0.30%
2020/04/28	2	51.85	0	0.00	52.20	2	8,850	0.02%
2020/04/27	0	0.00	3	52.40	52.90	-3	8,901	-0.03%
2020/04/24	0	0.00	1	52.50	52.10	-1	8,996	-0.01%
2020/04/23	2	52.30	0	0.00	52.40	2	9,098	0.02%
2020/04/22	6	51.53	0	0.00	51.70	6	9,145	0.07%
2020/04/21	1	54.50	1	53.80	52.10	0	9,078	0.00%
2020/04/20	0	0.00	1	53.20	54.50	-1	9,017	-0.01%
2020/04/17	3	54.83	6	54.87	53.20	-3	8,961	-0.03%
2020/04/16	1	53.20	1	54.00	54.00	0	8,864	0.00%
2020/04/15	6	53.45	3	53.60	54.00	3	8,778	0.03%
2020/04/14	0	0.00	7	52.97	53.00	-7	8,667	-0.08%
2020/04/10	0	0.00	1	50.00	50.90	-1	8,574	-0.01%
2020/04/09	2	50.90	3	50.73	50.50	-1	8,580	-0.01%
2020/04/08	7	51.17	3	51.00	51.20	4	8,555	0.05%
2020/04/07	10	52.62	11	52.12	51.70	-1	8,548	-0.01%
2020/04/06	2	52.90	11	51.85	52.40	-9	8,511	-0.11%
2020/04/01	13	52.25	12	52.41	52.50	1	8,404	0.01%
2020/03/31	6	49.70	7	50.11	51.00	-1	8,180	-0.01%
2020/03/30	5	46.53	0	0.00	46.85	5	7,938	0.06%
2020/03/27	1	47.50	1	47.00	46.85	0	7,876	0.00%
2020/03/26	3	42.95	3	43.45	44.20	0	7,753	0.00%
2020/03/25	0	0.00	4	42.60	43.60	-4	7,689	-0.05%
2020/03/24	4	39.10	2	39.55	39.65	2	7,664	0.03%
2020/03/23	2	38.80	0	0.00	38.25	2	7,848	0.03%
2020/03/20	2	40.50	0	0.00	40.50	2	7,849	0.03%
2020/03/19	0	0.00	10	37.13	38.15	-10	7,824	-0.13%
2020/03/18	1	41.25	38	41.15	40.00	-37	7,764	-0.48%
2020/03/16	0	0.00	3	45.00	43.75	-3	7,611	-0.04%
2020/03/13	0	0.00	1	43.50	45.00	-1	7,560	-0.01%
2020/03/12	5	48.38	6	48.03	47.55	-1	7,448	-0.01%
2020/03/11	1	50.00	0	0.00	49.40	1	7,319	0.01%
2020/03/10	8	49.47	3	49.20	49.60	5	7,263	0.07%
2020/03/09	4	50.43	4	51.20	50.10	0	7,117	0.00%
2020/03/06	1	52.50	4	52.73	52.60	-3	7,020	-0.04%
2020/03/05	0	0.00	2	52.70	52.60	-2	6,992	-0.03%
2020/03/04	3	51.70	0	0.00	51.90	3	6,967	0.04%
2020/03/03	7	52.76	11	52.78	52.60	-4	6,897	-0.06%
2020/03/02	1	52.50	1	52.50	52.20	0	6,841	0.00%
2020/02/27	9	53.51	11	53.16	52.10	-2	6,759	-0.03%
2020/02/26	1	54.00	2	53.90	53.90	-1	6,686	-0.01%
2020/02/25	1	54.30	6	54.47	54.40	-5	6,672	-0.07%
2020/02/24	3	54.67	11	54.99	55.30	-8	6,702	-0.12%
2020/02/21	28	55.79	10	55.12	54.90	18	6,633	0.27%
2020/02/20	3	56.90	57	57.39	58.00	-54	6,321	-0.85%
2020/02/19	33	58.67	21	59.64	57.70	12	6,154	0.19%
2020/02/18	27	58.40	32	58.17	58.30	-5	6,006	-0.08%
2020/02/17	44	59.32	13	58.90	58.70	31	5,922	0.52%
2020/02/14	30	58.56	27	58.66	58.90	3	5,789	0.05%
2020/02/13	36	57.74	57	57.71	59.00	-21	5,527	-0.38%
2020/02/12	13	56.28	22	55.89	56.00	-9	5,085	-0.18%
2020/02/11	21	55.27	22	55.42	55.80	-1	4,882	-0.02%
2020/02/10	44	53.93	46	53.95	54.30	-2	4,523	-0.04%
2020/02/07	4	52.35	4	52.13	51.90	0	4,220	0.00%
2020/02/06	2	52.10	0	0.00	52.20	2	4,323	0.05%
2020/02/05	0	0.00	1	51.10	51.40	-1	4,346	-0.02%
2020/02/04	3	51.13	2	51.10	50.90	1	4,316	0.02%
2020/02/03	2	50.45	2	51.00	51.10	0	4,300	0.00%
2020/01/31	2	51.30	2	51.20	51.20	0	4,330	0.00%
2020/01/30	3	50.38	3	50.43	50.80	0	4,358	0.00%
2020/01/20	7	52.27	4	52.50	52.20	3	4,395	0.07%
2020/01/17	0	0.00	3	51.73	51.90	-3	4,311	-0.07%
2020/01/16	2	51.15	14	51.39	51.20	-12	4,218	-0.28%
2020/01/15	1	50.70	0	0.00	50.40	1	4,204	0.02%
2020/01/13	5	50.80	0	0.00	50.60	5	4,324	0.12%
2020/01/10	1	50.20	1	50.50	50.40	0	4,370	0.00%
2020/01/08	0	0.00	3	50.20	50.30	-3	4,419	-0.07%
2020/01/07	2	50.00	0	0.00	49.60	2	4,413	0.05%
2020/01/02	4	50.13	0	0.00	50.00	4	4,433	0.09%
2019/12/31	5	49.77	0	0.00	49.70	5	4,409	0.11%
2019/12/30	3	50.17	0	0.00	50.10	3	4,382	0.07%
2019/12/27	0	0.00	1	50.60	50.50	-1	4,349	-0.02%
2019/12/26	2	50.95	5	50.80	50.70	-3	4,383	-0.07%
2019/12/25	0	0.00	3	51.47	51.50	-3	4,386	-0.07%
2019/12/24	1	51.00	2	51.20	50.80	-1	4,499	-0.02%
2019/12/20	5	52.82	1	52.40	52.00	4	4,684	0.09%
2019/12/19	1	52.50	8	53.00	52.40	-7	4,869	-0.14%
2019/12/18	18	52.43	10	52.59	52.70	8	4,889	0.16%
2019/12/17	2	51.45	1	51.70	51.40	1	4,738	0.02%
2019/12/16	2	50.95	0	0.00	51.20	2	4,757	0.04%
2019/12/13	3	51.43	2	51.20	51.10	1	4,738	0.02%
2019/12/11	5	50.90	0	0.00	50.80	5	4,746	0.11%
2019/12/09	2	50.80	0	0.00	50.70	2	4,863	0.04%
2019/12/05	0	0.00	1	50.70	50.50	-1	5,072	-0.02%
2019/11/29	0	0.00	1	50.30	50.30	-1	5,368	-0.02%
2019/11/28	2	51.05	0	0.00	50.80	2	5,511	0.04%
2019/11/26	1	51.20	0	0.00	51.40	1	5,572	0.02%
2019/11/22	0	0.00	3	52.00	52.00	-3	5,657	-0.05%
2019/11/21	2	51.95	9	51.68	51.80	-7	5,816	-0.12%
2019/11/20	0	0.00	1	51.40	51.10	-1	5,795	-0.02%
2019/11/19	3	50.50	4	50.83	50.80	-1	5,872	-0.02%
2019/11/18	8	50.11	3	50.30	50.40	5	6,032	0.08%
2019/11/15	10	49.13	4	49.59	49.05	6	6,428	0.09%
2019/11/14	2	49.43	14	49.37	49.40	-12	6,653	-0.18%
2019/11/13	3	50.60	0	0.00	49.95	3	6,828	0.04%
2019/11/11	0	0.00	1	51.40	51.30	-1	7,085	-0.01%
2019/11/08	3	51.47	5	51.22	51.20	-2	7,213	-0.03%
2019/11/07	2	51.25	0	0.00	51.10	2	7,432	0.03%
2019/11/06	2	51.90	0	0.00	51.90	2	7,483	0.03%
2019/11/05	3	52.60	3	52.67	52.60	0	7,449	0.00%
2019/11/04	1	51.00	8.3	51.76	52.30	-7.3	7,357	-0.10%
2019/11/01	2	50.80	2	50.85	51.20	0	7,285	0.00%
2019/10/31	4	51.18	5	51.12	50.90	-1	7,342	-0.01%
2019/10/30	2	51.85	1	50.70	50.70	1	7,389	0.01%
2019/10/29	9	51.74	1	51.50	51.50	8	7,347	0.11%
2019/10/28	3	51.47	7	51.74	51.50	-4	7,324	-0.05%
2019/10/23	1	50.30	1	50.40	49.80	0	7,276	0.00%
2019/10/22	4	50.11	5	49.71	50.00	-1	7,270	-0.01%
2019/10/21	5	49.48	2	49.40	49.30	3	7,251	0.04%
2019/10/18	0	0.00	1	49.10	49.00	-1	7,237	-0.01%
2019/10/17	6	48.83	2	48.88	49.30	4	7,309	0.05%
2019/10/16	5	49.42	4	49.20	49.20	1	7,294	0.01%
2019/10/15	2	49.75	0	0.00	49.35	2	7,321	0.03%
2019/10/14	6	50.03	0	0.00	49.75	6	7,402	0.08%
2019/10/09	0	0.00	2	49.30	49.35	-2	7,571	-0.03%
2019/10/08	1	49.75	11	49.78	49.70	-10	7,693	-0.13%
2019/10/07	1	50.20	0	0.00	50.20	1	7,754	0.01%
2019/10/04	1	50.60	2	50.85	50.20	-1	7,807	-0.01%
2019/10/03	1	49.80	2	50.20	50.20	-1	7,897	-0.01%
2019/10/02	4	50.08	2	50.30	50.10	2	7,934	0.03%
2019/10/01	5	49.29	0	0.00	49.45	5	7,976	0.06%
2019/09/27	11	49.75	3	51.00	49.65	8	8,032	0.10%
2019/09/26	4	51.40	2	51.90	51.10	2	8,010	0.02%
2019/09/25	8	52.26	9	52.19	51.80	-1	8,066	-0.01%
2019/09/24	4	53.35	17	53.39	53.90	-13	7,979	-0.16%
2019/09/23	2	52.30	2	52.05	52.30	0	7,952	0.00%
2019/09/20	4	51.28	0	0.00	51.10	4	8,281	0.05%
2019/09/19	12	50.87	1	50.90	50.90	11	8,405	0.13%
2019/09/17	11	51.46	1	51.10	51.20	10	8,635	0.12%
2019/09/16	6	51.57	4	51.40	51.70	2	8,714	0.02%
2019/09/12	6	52.20	1	52.30	52.70	5	8,734	0.06%
2019/09/11	17	52.90	2	52.70	52.30	15	8,823	0.17%
2019/09/10	2	52.90	1	53.40	53.30	1	8,828	0.01%
2019/09/09	10	53.31	12	53.48	53.30	-2	8,780	-0.02%
2019/09/06	2	52.55	4	52.50	52.40	-2	8,627	-0.02%
2019/09/05	4	52.18	13	51.92	52.40	-9	8,571	-0.10%
2019/09/04	3	51.17	3	50.73	50.70	0	8,444	0.00%
2019/09/03	0	0.00	1	51.20	51.30	-1	8,423	-0.01%
2019/09/02	15	51.15	4	51.65	51.40	11	8,407	0.13%
2019/08/30	5	52.40	1	52.80	52.80	4	8,226	0.05%
2019/08/29	0	0.00	1	52.90	52.60	-1	8,179	-0.01%
2019/08/28	1	52.90	1	52.80	53.00	0	8,140	0.00%
2019/08/27	5	53.26	8	52.75	52.20	-3	8,115	-0.04%
2019/08/26	58	53.13	10	53.06	52.70	48	8,061	0.60%
2019/08/23	0	0.00	2	53.10	53.00	-2	7,872	-0.03%
2019/08/22	0	0.00	2	53.25	53.30	-2	7,829	-0.03%
2019/08/21	4	53.10	79	53.11	53.10	-75	7,731	-0.97%
2019/08/20	11	51.46	8	52.45	52.80	3	7,524	0.04%
2019/08/19	5	50.56	5	50.92	50.80	0	7,070	0.00%
2019/08/16	48	47.48	51	48.47	49.60	-3	6,718	-0.04%
2019/08/15	39	46.39	10	46.80	46.30	29	6,506	0.45%
2019/08/14	10	48.95	7	49.17	48.20	3	6,395	0.05%
2019/08/13	6	49.44	5	49.71	49.40	1	6,243	0.02%
2019/08/12	5	48.84	14	49.08	49.45	-9	6,127	-0.15%
2019/08/08	20	46.98	25	47.05	46.80	-5	5,960	-0.08%
2019/08/07	4	46.10	3	46.15	46.20	1	5,917	0.02%
2019/08/06	4	45.09	3	46.22	46.50	1	5,914	0.02%
2019/08/05	3	45.25	2	45.55	45.60	1	5,859	0.02%
2019/08/02	2	45.65	2	45.20	45.20	0	5,864	0.00%
2019/08/01	3	46.02	9	46.19	45.55	-6	5,812	-0.10%
2019/07/31	2	46.83	3	47.00	46.80	-1	5,744	-0.02%
2019/07/30	6	47.98	1	47.30	47.30	5	5,716	0.09%
2019/07/29	7	48.30	2	48.13	48.30	5	5,732	0.09%
2019/07/26	4	48.66	0	0.00	48.70	4	5,685	0.07%
2019/07/25	2	49.15	6	49.25	48.75	-4	5,664	-0.07%
2019/07/24	9	49.24	22	48.92	48.90	-13	5,604	-0.23%
2019/07/23	36	48.81	6	48.97	49.00	30	5,588	0.54%
2019/07/22	1	48.20	1	48.20	48.35	0	5,537	0.00%
2019/07/19	13	48.64	7	47.97	48.20	6	5,577	0.11%
2019/07/18	1	48.25	3	48.60	48.05	-2	5,493	-0.04%
2019/07/17	1	48.50	0	0.00	48.90	1	5,448	0.02%
2019/07/16	2	50.00	2	49.00	48.80	0	5,380	0.00%
2019/07/15	6	50.07	2	50.50	49.90	4	5,272	0.08%
2019/07/12	9	53.47	4	53.45	53.50	5	5,095	0.10%
2019/07/11	1	52.90	0	0.00	52.80	1	5,063	0.02%
2019/07/10	74	53.00	1	52.90	52.50	73	5,002	1.46%
2019/07/09	2	52.45	15	53.68	52.30	-13	4,972	-0.26%
2019/07/08	10	55.30	21	55.19	54.80	-11	4,894	-0.22%
2019/07/05	14	54.81	0	0.00	54.70	14	4,867	0.29%
2019/07/04	10	55.15	2	55.35	54.60	8	4,792	0.17%
2019/07/03	0	0.00	7	53.90	54.40	-7	4,751	-0.15%
2019/07/02	8	53.79	3	53.77	54.20	5	4,750	0.11%
2019/07/01	11	54.07	14	53.81	53.80	-3	4,823	-0.06%
2019/06/28	6	52.48	15	52.46	53.20	-9	4,739	-0.19%
2019/06/27	7	52.93	16	52.63	53.40	-9	4,581	-0.20%
2019/06/26	28	49.34	33	49.64	50.00	-5	4,170	-0.12%
2019/06/25	52	47.61	180	48.08	47.75	-128	3,984	-3.21%	大賣/鉅額交易
2019/06/24	7	47.06	0	0.00	46.90	7	3,885	0.18%
2019/06/21	2	47.08	23	47.11	46.40	-21	3,819	-0.55%
2019/06/20	3	47.60	0	0.00	47.50	3	3,768	0.08%
2019/06/19	26	48.18	8	48.19	48.50	18	3,870	0.47%
2019/06/18	4	46.74	10	46.37	47.05	-6	4,005	-0.15%
2019/06/14	0	0.00	1	44.95	45.25	-1	4,037	-0.02%
2019/06/13	1	44.90	0	0.00	44.55	1	4,114	0.02%
2019/06/11	5	44.61	0	0.00	44.45	5	4,158	0.12%
2019/06/10	3	45.47	7	45.27	45.20	-4	4,144	-0.10%
2019/06/03	1	44.90	0	0.00	44.90	1	4,364	0.02%
2019/05/31	0	0.00	2	45.75	45.75	-2	4,431	-0.05%
2019/05/29	7	44.41	0	0.00	44.40	7	4,598	0.15%
2019/05/28	4	46.23	3	45.90	45.35	1	4,723	0.02%
2019/05/27	0	0.00	2	45.40	45.35	-2	5,070	-0.04%
2019/05/21	2	44.50	0	0.00	45.00	2	5,911	0.03%
2019/05/16	7	45.39	1	44.95	44.95	6	6,412	0.09%
2019/05/15	1	47.35	0	0.00	46.80	1	6,446	0.02%
2019/05/13	3	46.93	0	0.00	46.50	3	6,653	0.05%
2019/05/10	1	46.30	2	46.35	46.35	-1	6,686	-0.01%
2019/05/09	4	47.23	2	47.55	47.20	2	6,687	0.03%
2019/05/07	0	0.00	0.1	49.40	49.00	-0.1	6,734	0.00%
2019/05/06	37	48.22	0	0.00	48.05	37	6,786	0.55%
2019/05/02	0	0.00	3	50.20	50.10	-3	6,924	-0.04%
2019/04/29	2	50.40	2	49.70	49.60	0	6,982	0.00%
2019/04/25	0	0.00	1	51.50	51.30	-1	7,103	-0.01%
2019/04/24	1	52.50	3	52.03	52.80	-2	7,086	-0.03%
2019/04/23	1	51.20	0	0.00	51.20	1	7,089	0.01%
2019/04/19	3	51.87	1	51.40	51.50	2	7,234	0.03%
2019/04/17	20	53.00	12	53.03	52.40	8	7,451	0.11%
2019/04/15	0	0.00	2	50.00	50.50	-2	7,540	-0.03%
2019/04/12	0	0.00	9	50.48	49.90	-9	7,649	-0.12%
2019/04/10	2	51.40	57	51.33	51.00	-55	7,800	-0.71%
2019/04/09	0	0.00	24	51.60	52.30	-24	7,968	-0.30%
2019/04/08	1	51.70	14	52.91	51.40	-13	8,215	-0.16%
2019/04/03	2	51.90	43	51.76	51.20	-41	8,665	-0.47%
2019/04/02	17	49.24	1	49.80	49.80	16	9,014	0.18%
2019/04/01	4	49.75	2	49.53	49.30	2	9,380	0.02%
2019/03/29	1	49.45	3	49.37	49.10	-2	9,440	-0.02%
2019/03/28	1	49.05	2	49.00	49.05	-1	9,726	-0.01%
2019/03/27	5	48.44	5	49.00	49.00	0	9,779	0.00%
2019/03/25	5	48.87	1	48.60	49.15	4	9,760	0.04%
2019/03/22	8	50.94	60	51.02	50.50	-52	9,734	-0.53%
2019/03/21	39	50.06	19	49.73	50.50	20	9,659	0.21%
2019/03/20	7	48.16	7	48.05	48.00	0	9,503	0.00%
2019/03/19	5	48.08	13	48.07	48.00	-8	9,530	-0.08%
2019/03/18	16	45.95	0	0.00	47.40	16	9,614	0.17%
2019/03/15	0	0.00	1	46.00	45.65	-1	9,592	-0.01%
2019/03/12	4	46.74	4	46.85	46.65	0	9,668	0.00%
2019/03/11	1	46.30	0	0.00	46.65	1	9,782	0.01%
2019/03/08	12	46.15	0	0.00	46.35	12	9,850	0.12%
2019/03/07	12	47.20	3	47.22	46.70	9	9,953	0.09%
2019/03/06	1	47.50	0	0.00	47.75	1	10,031	0.01%
2019/03/05	12	48.23	3	48.82	47.75	9	10,119	0.09%
2019/03/04	1	48.70	17	48.66	48.90	-16	10,064	-0.16%
2019/02/27	0	0.00	2	48.20	47.90	-2	10,060	-0.02%
2019/02/26	7	47.95	15	47.97	47.70	-8	9,914	-0.08%
2019/02/25	0	0.00	16	45.94	46.10	-16	9,622	-0.17%
2019/02/22	15	45.64	6	45.73	45.60	9	9,614	0.09%
2019/02/21	24	46.39	11	46.25	45.50	13	9,562	0.14%
2019/02/20	0	0.00	2	45.55	46.00	-2	9,284	-0.02%
2019/02/19	3	44.50	6	44.78	44.80	-3	9,157	-0.03%
2019/02/18	5	44.57	27	44.52	44.65	-22	9,236	-0.24%
2019/02/15	23	43.88	18	43.96	44.00	5	9,092	0.05%
2019/02/14	27	42.72	25	42.91	42.95	2	8,790	0.02%
2019/02/13	8	41.91	8	41.88	42.90	0	8,705	0.00%
2019/02/12	3	41.75	9.1	41.96	41.70	-6.1	8,571	-0.07%
2019/02/11	0	0.00	1	40.75	40.75	-1	8,450	-0.01%
2019/01/29	1	40.05	4	40.10	40.25	-3	8,408	-0.04%
2019/01/28	6	40.41	1	40.30	40.30	5	8,391	0.06%
2019/01/25	5	40.10	1	40.15	40.00	4	8,403	0.05%
2019/01/24	4	40.85	1	40.05	39.95	3	8,410	0.04%
2019/01/23	1	39.95	2	40.30	40.80	-1	8,328	-0.01%
2019/01/22	2	39.85	0	0.00	39.85	2	8,344	0.02%
2019/01/21	1	40.30	0	0.00	40.40	1	8,351	0.01%
2019/01/17	0	0.00	3	40.33	39.85	-3	8,447	-0.04%
2019/01/16	0	0.00	2	40.08	39.70	-2	8,393	-0.02%
2019/01/15	0	0.00	2	39.43	39.80	-2	8,382	-0.02%
2019/01/14	0	0.00	2	39.60	38.90	-2	8,399	-0.02%
2019/01/11	3	39.93	0	0.00	39.50	3	8,398	0.04%
2019/01/10	17	39.96	5	39.55	40.15	12	8,360	0.14%
2019/01/09	27	40.10	15	40.37	39.80	12	8,352	0.14%
2019/01/08	0	0.00	4	41.36	40.85	-4	8,174	-0.05%
2019/01/07	10	39.86	2	40.13	41.15	8	8,064	0.10%
2019/01/04	9	38.40	3	38.37	39.20	6	7,973	0.08%
2019/01/03	5	38.91	3	39.15	38.65	2	7,928	0.03%
2019/01/02	16	39.73	19	40.41	39.40	-3	7,860	-0.04%
2018/12/28	27	40.03	11	40.24	40.20	16	7,801	0.21%
2018/12/27	18	42.28	25	41.57	40.45	-7	7,688	-0.09%
2018/12/26	52	42.84	8	42.81	41.30	44	7,361	0.60%
2018/12/25	34	43.56	48	43.78	44.90	-14	6,817	-0.21%
2018/12/24	8	43.21	36	42.15	43.55	-28	6,266	-0.45%
2018/12/22	5	39.90	10	39.90	39.70	-5	5,869	-0.09%
2018/12/21	13	38.98	19	39.64	38.75	-6	5,801	-0.10%
2018/12/20	16	37.57	0	0.00	37.55	16	5,515	0.29%
2018/12/17	2	37.85	0	0.00	37.75	2	5,397	0.04%
2018/12/14	4	37.99	0	0.00	38.15	4	5,426	0.07%
2018/12/13	15	38.77	0	0.00	38.70	15	5,354	0.28%
2018/12/12	28	39.18	0	0.00	39.05	28	5,307	0.53%
2018/12/11	13	40.27	0	0.00	39.00	13	5,259	0.25%
2018/12/10	0	0.00	4	40.56	40.80	-4	5,168	-0.08%
2018/12/07	5	40.07	0	0.00	40.05	5	5,145	0.10%
2018/12/06	2.1	39.68	0	0.00	39.20	2.1	5,147	0.04%
2018/12/05	4	40.80	20	40.75	40.95	-16	5,118	-0.31%
2018/12/04	0	0.00	2	41.95	41.70	-2	5,152	-0.04%
2018/12/03	0	0.00	1	41.10	41.10	-1	5,077	-0.02%
2018/11/29	1	40.35	2	40.03	38.60	-1	4,884	-0.02%
2018/11/28	0	0.00	7	38.61	39.40	-7	4,733	-0.15%
2018/11/27	7	37.24	0	0.00	37.15	7	4,594	0.15%
2018/11/26	0	0.00	1	37.80	37.90	-1	4,559	-0.02%
2018/11/22	0	0.00	6	38.03	38.00	-6	4,684	-0.13%
2018/11/21	9	37.06	0	0.00	37.05	9	4,700	0.19%
2018/11/20	11	38.36	0	0.00	38.25	11	4,633	0.24%
2018/11/19	1	39.20	2	39.05	39.20	-1	4,569	-0.02%
2018/11/16	22	37.18	2	38.65	38.50	20	4,576	0.44%
2018/11/15	14	38.47	0	0.00	38.30	14	4,481	0.31%
2018/11/14	6	40.40	0	0.00	40.20	6	4,495	0.13%
2018/11/13	11	39.71	0	0.00	40.40	11	4,610	0.24%
2018/11/08	0	0.00	1	42.90	41.30	-1	5,188	-0.02%
2018/11/05	2	41.30	0	0.00	41.50	2	5,310	0.04%
2018/11/02	1	42.05	2	43.50	42.05	-1	5,347	-0.02%
2018/11/01	0	0.00	3	41.55	42.50	-3	5,348	-0.06%
2018/10/31	1	40.45	1	40.55	40.45	0	5,354	0.00%
2018/10/30	1	38.70	0	0.00	39.00	1	5,361	0.02%
2018/10/29	1	39.95	2	40.55	39.90	-1	5,366	-0.02%
2018/10/26	0	0.00	1	40.05	40.20	-1	5,447	-0.02%
2018/10/25	3	36.90	1	38.70	39.00	2	5,461	0.04%
2018/10/24	4	38.25	10	38.30	38.45	-6	5,452	-0.11%
2018/10/23	0	0.00	1	39.30	39.10	-1	5,492	-0.02%
2018/10/22	1	39.60	0	0.00	39.45	1	5,610	0.02%
2018/10/19	1	39.50	1	39.55	40.20	0	5,771	0.00%
2018/10/18	1	40.55	1	40.80	40.65	0	6,136	0.00%
2018/10/17	1	40.65	1	42.40	40.65	0	6,369	0.00%
2018/10/11	2	42.15	0	0.00	41.70	2	6,817	0.03%
2018/10/09	0	0.00	1	46.65	46.30	-1	6,766	-0.01%
2018/10/05	53	46.03	3	46.55	46.15	50	6,728	0.74%
2018/10/03	4	48.58	0	0.00	48.15	4	6,761	0.06%
2018/10/02	5	48.96	0	0.00	48.80	5	6,824	0.07%
2018/09/28	5	47.82	1	47.70	48.20	4	6,966	0.06%
2018/09/27	4	48.04	0	0.00	48.00	4	7,092	0.06%
2018/09/26	0	0.00	1	48.20	48.20	-1	7,165	-0.01%
2018/09/25	17	48.58	17	48.09	49.00	0	7,155	0.00%
2018/09/21	7	48.66	0	0.00	48.60	7	7,166	0.10%
2018/09/20	2	48.65	0	0.00	48.60	2	7,211	0.03%
2018/09/17	2	51.40	0	0.00	51.60	2	7,234	0.03%
2018/09/14	1	51.30	4	50.90	51.90	-3	7,293	-0.04%
2018/09/12	1	49.80	0	0.00	49.20	1	7,430	0.01%
2018/09/11	0	0.00	1	50.30	50.10	-1	7,486	-0.01%
2018/09/10	1	48.50	7	49.26	48.95	-6	7,595	-0.08%
2018/09/07	5	51.02	0	0.00	49.70	5	7,645	0.07%
2018/09/06	0	0.00	2	52.50	51.70	-2	7,630	-0.03%
2018/09/05	6	52.63	16	52.97	52.30	-10	7,654	-0.13%
2018/09/03	5	53.00	4	52.83	52.00	1	7,880	0.01%
2018/08/31	4	52.18	5	51.48	52.40	-1	7,971	-0.01%
2018/08/30	14	51.89	0	0.00	51.30	14	8,074	0.17%
2018/08/29	4	53.55	0	0.00	53.00	4	8,043	0.05%
2018/08/28	10	53.77	0	0.00	53.70	10	8,093	0.12%
2018/08/23	1	51.50	0	0.00	51.90	1	8,243	0.01%
2018/08/22	16	51.58	0	0.00	51.30	16	8,319	0.19%
2018/08/21	11	51.83	23	50.62	52.00	-12	8,311	-0.14%
2018/08/20	24	49.47	6	49.64	49.00	18	8,274	0.22%
2018/08/17	9	51.18	3	50.30	50.30	6	8,296	0.07%
2018/08/16	0	0.00	1	53.30	53.20	-1	8,213	-0.01%
2018/08/15	8	54.91	2	57.45	54.40	6	8,285	0.07%
2018/08/14	0	0.00	1	56.60	56.40	-1	8,167	-0.01%
2018/08/13	3	56.37	2	56.20	54.80	1	8,390	0.01%
2018/08/10	0	0.00	1	57.70	57.20	-1	8,745	-0.01%
2018/08/09	1	57.10	0	0.00	57.10	1	9,040	0.01%
2018/08/08	2	58.20	2	58.20	57.40	0	9,330	0.00%
2018/08/07	3	57.47	1	57.70	57.60	2	9,430	0.02%
2018/08/06	3	58.00	0	0.00	58.20	3	9,564	0.03%
2018/08/02	6	59.18	3	60.10	58.80	3	9,871	0.03%
2018/08/01	4	61.93	4	62.10	61.40	0	9,899	0.00%
2018/07/31	1	61.00	0	0.00	61.40	1	9,873	0.01%
2018/07/30	9	60.20	0	0.00	60.30	9	9,961	0.09%
2018/07/27	5	63.36	4	62.80	62.70	1	9,989	0.01%
2018/07/26	12.1	65.15	9	64.23	63.40	3.1	9,945	0.03%
2018/07/25	19	66.06	22	66.26	66.30	-3	9,752	-0.03%
2018/07/24	6	59.62	14	60.68	62.40	-8	9,346	-0.09%
2018/07/23	1	58.70	11	58.13	57.70	-10	9,108	-0.11%
2018/07/20	10	59.77	5	59.12	58.00	5	9,078	0.06%
2018/07/19	9	61.90	2	61.00	61.10	7	8,995	0.08%
2018/07/18	0	0.00	4	62.55	62.80	-4	8,980	-0.04%
2018/07/17	5	60.10	0	0.00	59.50	5	8,875	0.06%
2018/07/16	5	59.60	1	60.00	59.60	4	8,989	0.04%
2018/07/13	6	58.87	3	59.17	59.20	3	9,048	0.03%
2018/07/12	1	58.90	0	0.00	58.20	1	9,086	0.01%
2018/07/10	5	62.88	0	0.00	62.70	5	9,174	0.05%
2018/07/09	3	61.70	4	62.20	61.60	-1	9,201	-0.01%
2018/07/06	10	64.33	21	64.33	64.20	-11	9,259	-0.12%
2018/07/05	16	65.69	3	63.40	63.70	13	9,486	0.14%
2018/07/04	1	66.50	1	65.90	67.70	0	9,449	0.00%
2018/07/03	1	65.60	1	66.40	65.00	0	9,552	0.00%
2018/06/28	3	66.93	2.7	65.47	65.30	0.3	9,593	0.00%
2018/06/26	3	66.87	4	67.23	68.00	-1	9,593	-0.01%
2018/06/22	21	68.29	4	67.55	67.50	17	9,587	0.18%
2018/06/21	10	72.80	0	0.00	71.60	10	9,489	0.11%
2018/06/20	14	74.42	0	0.00	73.60	14	9,533	0.15%
2018/06/19	13	75.57	3	75.00	76.50	10	9,505	0.11%
2018/06/15	3	75.13	0	0.00	73.90	3	9,390	0.03%
2018/06/14	4	75.93	5	76.92	75.10	-1	9,317	-0.01%
2018/06/13	3	76.60	0	0.00	76.60	3	9,411	0.03%
2018/06/12	2	76.40	0	0.00	77.20	2	9,510	0.02%
2018/06/08	4	75.63	2	74.80	74.50	2	9,390	0.02%
2018/06/07	3	74.63	0	0.00	74.30	3	9,394	0.03%
2018/06/06	10	76.40	5	77.30	76.40	5	9,451	0.05%
2018/06/05	4	78.55	1	79.50	76.20	3	9,464	0.03%
2018/06/04	5	79.74	25	79.76	78.80	-20	9,714	-0.21%
2018/06/01	1	80.10	0	0.00	79.90	1	9,873	0.01%
2018/05/31	24	79.42	30	80.42	79.10	-6	9,878	-0.06%
2018/05/30	30	78.60	1	79.20	78.60	29	9,870	0.29%
2018/05/29	6	81.45	1	80.80	80.80	5	9,810	0.05%
2018/05/28	2	81.55	0.3	82.20	82.20	1.7	9,801	0.02%
2018/05/25	14	84.22	9	83.88	83.50	5	9,755	0.05%
2018/05/24	14	86.33	7	86.63	86.40	7	9,690	0.07%
2018/05/23	13	88.06	17	88.89	87.50	-4	9,635	-0.04%
2018/05/22	5	87.06	5	87.02	88.80	0	9,591	0.00%
2018/05/21	56	87.23	58	87.32	86.30	-2	9,635	-0.02%
2018/05/18	72	84.50	104	85.17	85.20	-32	9,483	-0.34%	大賣/
2018/05/17	8	78.99	27	79.14	80.60	-19	9,237	-0.21%
2018/05/16	66	81.04	25	79.76	75.60	41	9,016	0.45%
2018/05/15	3	75.63	30.8	78.84	79.10	-27.8	8,824	-0.32%
2018/05/14	20	76.68	19	76.78	77.50	1	8,869	0.01%
2018/05/11	3	74.70	5	75.54	75.90	-2	8,772	-0.02%
2018/05/10	56	75.59	36	75.75	76.00	20	8,738	0.23%
2018/05/09	0	0.00	4	71.83	71.90	-4	8,561	-0.05%
2018/05/08	2	71.80	1	70.70	69.60	1	8,500	0.01%
2018/05/07	6	70.02	21	71.28	71.60	-15	8,561	-0.18%
2018/05/04	0	0.00	51	69.16	69.30	-51	8,656	-0.59%
2018/05/03	1	65.40	4	67.15	66.30	-3	8,631	-0.03%
2018/05/02	3	65.87	2	64.70	64.70	1	8,727	0.01%
2018/04/27	0	0.00	1	63.80	63.90	-1	9,098	-0.01%
2018/04/26	2	64.00	1	63.60	63.50	1	9,209	0.01%
2018/04/25	1	64.80	2	64.70	64.50	-1	9,162	-0.01%
2018/04/24	3	65.57	1	65.20	65.90	2	9,217	0.02%
2018/04/23	2	63.45	3	64.17	65.40	-1	9,242	-0.01%
2018/04/20	5	65.20	1	64.70	64.50	4	9,316	0.04%
2018/04/19	4	67.00	2	68.30	67.10	2	9,236	0.02%
2018/04/18	1	67.40	2	66.95	67.00	-1	9,337	-0.01%
2018/04/17	6	66.03	0	0.00	65.80	6	9,534	0.06%
2018/04/16	51	67.15	0	0.00	66.70	51	9,561	0.53%
2018/04/13	2	71.20	1	70.10	69.50	1	9,646	0.01%
2018/04/12	5	72.64	21	70.98	71.20	-16	9,783	-0.16%
2018/04/11	21	71.84	43	71.53	73.20	-22	9,756	-0.23%
2018/04/10	7	68.49	8	68.50	67.80	-1	9,676	-0.01%
2018/04/09	31	70.15	16.6	71.52	70.00	14.4	9,651	0.15%
2018/04/03	4	68.40	3	68.67	68.50	1	9,496	0.01%
2018/04/02	1	69.80	12	68.12	67.70	-11	9,481	-0.12%
2018/03/31	9	66.76	0	0.00	66.80	9	9,370	0.10%
2018/03/30	4	67.28	1	66.80	66.10	3	9,371	0.03%
2018/03/28	0	0.00	2	68.50	66.80	-2	9,330	-0.02%
2018/03/27	1	67.70	8	68.36	67.60	-7	9,274	-0.08%
2018/03/26	2	67.90	4	67.53	67.30	-2	9,309	-0.02%
2018/03/23	7	66.57	7	66.47	66.60	0	9,455	0.00%
2018/03/22	4	66.83	0	0.00	66.00	4	9,397	0.04%
2018/03/21	2	67.40	0	0.00	66.70	2	9,471	0.02%
2018/03/20	0	0.00	1	66.60	67.20	-1	9,688	-0.01%
2018/03/19	10	66.94	2	67.30	66.90	8	9,804	0.08%
2018/03/15	1	68.00	4	67.85	67.70	-3	9,560	-0.03%
2018/03/14	3	66.97	4	66.58	66.30	-1	9,556	-0.01%
2018/03/13	11	66.92	7	66.57	66.30	4	9,590	0.04%
2018/03/12	14	67.32	7	66.67	66.60	7	9,519	0.07%
2018/03/09	7	70.04	4	69.55	69.40	3	9,414	0.03%
2018/03/08	42	75.18	44	75.54	72.40	-2	9,334	-0.02%
2018/03/07	2	72.45	5	70.88	72.70	-3	8,991	-0.03%
2018/03/06	1	69.60	14	69.03	69.30	-13	8,905	-0.15%
2018/03/05	14	70.29	6	70.05	69.90	8	8,961	0.09%
2018/03/02	6	68.52	4	68.55	68.10	2	8,984	0.02%
2018/03/01	3	70.07	2	70.80	70.80	1	9,006	0.01%
2018/02/27	3	71.83	0	0.00	70.30	3	8,924	0.03%
2018/02/26	3	73.43	1	72.50	72.60	2	8,835	0.02%
2018/02/23	4	73.73	2	72.55	72.10	2	8,758	0.02%
2018/02/22	3	72.60	2	72.45	72.50	1	8,743	0.01%
2018/02/21	1	72.10	5	72.34	74.10	-4	8,709	-0.05%
2018/02/12	2	67.30	1	68.40	67.40	1	8,591	0.01%
2018/02/09	2	66.80	4	68.00	66.30	-2	8,509	-0.02%
2018/02/08	1	67.40	1	68.00	67.00	0	8,355	0.00%
2018/02/07	5	67.32	0	0.00	66.00	5	8,327	0.06%
2018/02/06	0	0.00	3	63.73	64.70	-3	8,225	-0.04%
2018/02/05	12	69.60	0	0.00	69.00	12	8,162	0.15%
2018/02/02	39	73.20	40	74.39	74.40	-1	8,218	-0.01%
2018/02/01	2	74.00	0	0.00	71.70	2	8,375	0.02%
2018/01/31	8	73.61	4	72.58	72.70	4	8,392	0.05%
2018/01/30	3	73.50	3	73.17	74.20	0	8,342	0.00%
2018/01/29	56	75.56	136	75.20	75.00	-80	8,311	-0.96%	大賣/
2018/01/26	55	70.99	5	70.70	70.40	50	8,146	0.61%
2018/01/25	4	71.73	3	72.90	72.80	1	8,089	0.01%
2018/01/24	9	71.80	10	72.80	70.30	-1	8,017	-0.01%
2018/01/23	0	0.00	1	67.80	67.00	-1	7,896	-0.01%
2018/01/22	0	0.00	4	67.13	67.30	-4	7,883	-0.05%
2018/01/19	0	0.00	4	64.95	65.00	-4	7,927	-0.05%
2018/01/18	1	64.90	12	64.90	64.20	-11	7,966	-0.14%
2018/01/17	7	64.31	12	64.83	65.20	-5	8,030	-0.06%
2018/01/16	7	64.09	0	0.00	63.00	7	8,226	0.09%
2018/01/15	18	63.64	2	64.50	63.30	16	8,247	0.19%
2018/01/12	59	65.62	5	65.56	65.60	54	8,190	0.66%
2018/01/11	4	65.53	9.1	66.94	68.00	-5.1	8,023	-0.06%
2018/01/10	3	61.93	12	62.73	61.90	-9	7,768	-0.12%
2018/01/09	8	63.04	11	62.29	61.50	-3	7,634	-0.04%
2018/01/08	1	62.50	5	61.54	61.00	-4	7,466	-0.05%
2018/01/05	2	58.30	2	57.90	58.20	0	7,233	0.00%
2018/01/04	15	58.00	4	57.38	59.20	11	7,106	0.15%
2018/01/03	4	54.43	4	54.70	55.30	0	6,888	0.00%