台半 (5425)-元富-敦南券商分點個股進出

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

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲0.4
漲幅
+0.54%
成交量
872張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台半 (5425)籌碼相關－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	1	75.30	75.00	-1	2,342	-0.04%
2024/05/16	0	0.00	1	75.00	75.00	-1	2,414	-0.04%
2024/05/14	1	73.70	1	74.60	72.80	0	2,443	0.00%
2024/04/22	1	69.30	3	69.97	68.80	-2	2,914	-0.07%
2024/04/19	1.1	72.01	0	0.00	71.10	1.1	2,935	0.04%
2024/04/18	0	0.00	0.1	75.20	74.90	-0.1	2,947	0.00%
2024/04/17	0	0.00	3	74.70	74.60	-3	2,992	-0.10%
2024/04/16	3.1	74.01	0	0.00	74.00	3.1	3,018	0.10%
2024/04/15	1	79.30	1	80.20	77.50	0	3,006	0.00%
2024/04/12	34	80.25	38	80.53	80.80	-4	2,970	-0.13%
2024/04/09	1.1	77.49	2	77.80	77.00	-0.9	3,007	-0.03%
2024/04/08	4	77.28	0	0.00	77.20	4	3,114	0.13%
2024/04/03	0.1	75.60	1	76.10	76.00	-1	3,109	-0.03%
2024/03/29	0	0.00	1	74.10	74.10	-1	3,357	-0.03%
2024/03/26	0.2	75.80	20	75.50	75.50	-19.8	3,961	-0.50%
2024/03/22	0.1	77.20	0	0.00	77.10	0.1	4,359	0.00%
2024/03/20	0	0.00	1	76.90	76.10	-1	5,479	-0.02%
2024/03/19	1	76.70	2	77.05	77.30	-1	5,743	-0.02%
2024/03/14	0	0.00	1	76.00	76.40	-1	5,732	-0.02%
2024/03/13	5	76.60	0	0.00	76.00	5	5,723	0.09%
2024/03/12	1	77.70	0	0.00	77.50	1	5,706	0.02%
2024/03/11	1	76.40	0	0.00	76.80	1	5,692	0.02%
2024/03/08	1	75.60	1	77.60	75.40	0	5,692	0.00%
2024/03/07	3.1	76.58	1	78.70	75.50	2.1	5,612	0.04%
2024/03/06	1	78.40	0	0.00	78.50	1	5,601	0.02%
2024/02/27	0.1	79.70	0	0.00	79.70	0.1	5,775	0.00%
2024/02/26	0	81.90	0	0.00	81.60	0	5,735	0.00%
2024/02/23	1	82.80	0	0.00	81.80	1	5,735	0.02%
2024/02/20	1	83.10	0	0.00	82.90	1	5,711	0.02%
2024/02/19	0	0.00	4	84.05	83.60	-4	5,699	-0.07%
2024/02/16	2	82.30	2	83.05	82.80	0	5,689	0.00%
2024/02/01	10	80.97	10	81.10	81.10	0	5,611	0.00%
2024/01/31	2	81.70	0	0.00	80.50	2	5,604	0.04%
2024/01/30	10	81.60	10	80.70	80.70	0	5,561	0.00%
2024/01/26	0	81.50	0	0.00	80.70	0	5,553	0.00%
2024/01/25	11	82.95	11	81.30	81.30	0	5,554	0.00%
2024/01/24	5	83.10	5	82.60	82.60	0	5,542	0.00%
2024/01/23	10	81.20	15	82.30	82.30	-5	5,574	-0.09%
2024/01/22	5	80.70	5	80.90	80.90	0	5,491	0.00%
2024/01/19	10	79.90	10	80.30	80.30	0	5,484	0.00%
2024/01/18	10.1	81.29	15	79.74	79.70	-4.9	5,463	-0.09%
2024/01/17	2	83.25	0	0.00	80.60	2	5,434	0.04%
2024/01/16	15	83.05	5	82.90	82.90	10	5,235	0.19%
2024/01/15	10	81.60	17	82.05	82.10	-7	5,178	-0.14%
2024/01/12	9	81.17	5	80.30	80.30	4	5,163	0.08%
2024/01/11	10.1	82.00	10	82.20	82.20	0.1	5,125	0.00%
2024/01/10	5.1	81.89	0	0.00	81.20	5.1	5,123	0.10%
2024/01/09	5.3	83.10	5	82.60	82.60	0.3	5,093	0.01%
2024/01/08	1	83.40	5	82.70	82.70	-4	5,094	-0.08%
2024/01/05	6.2	84.80	0	0.00	83.10	6.2	5,086	0.12%
2024/01/04	3.1	85.96	0	0.00	85.20	3.1	5,016	0.06%
2024/01/03	0.2	84.50	5	85.40	84.90	-4.8	4,961	-0.10%
2024/01/02	3.4	87.84	1	88.50	87.20	2.4	4,828	0.05%
2023/12/29	20	91.18	15	91.50	91.50	5	4,696	0.11%
2023/12/28	0	0.00	5	91.50	91.10	-5	4,675	-0.11%
2023/12/27	17	94.34	17	93.01	92.80	0	4,640	0.00%
2023/12/26	11	94.42	14	94.34	94.60	-3	4,553	-0.07%
2023/12/25	27	97.03	19	95.62	94.90	8	4,436	0.18%
2023/12/22	32	93.35	32	94.02	94.60	0	4,094	0.00%
2023/12/21	2	92.70	2	93.80	92.20	0	3,995	0.00%
2023/12/20	23	94.26	28	95.01	94.60	-5	3,900	-0.13%
2023/12/19	9	91.23	18	91.61	92.60	-9	3,620	-0.25%
2023/12/18	34	94.16	10	93.06	91.20	24	3,524	0.68%
2023/12/15	47	96.26	48	97.18	93.20	-1	3,309	-0.03%
2023/12/14	16	92.49	23.1	91.53	92.00	-7.1	2,412	-0.29%
2023/12/13	1	86.50	0	0.00	86.20	1	2,115	0.05%
2023/12/12	11	87.00	1	87.40	86.30	10	2,146	0.47%
2023/12/11	0	0.00	5	86.50	87.20	-5	2,148	-0.23%
2023/12/07	0	0.00	2	84.10	84.10	-2	2,260	-0.09%
2023/12/04	0	0.00	0	86.70	86.60	0	2,333	0.00%
2023/12/01	5	87.58	0.1	87.70	87.50	5	2,320	0.21%
2023/11/30	8.1	87.12	16	88.66	88.80	-7.9	2,341	-0.34%
2023/11/24	31	85.49	30	86.09	84.60	1	2,286	0.04%
2023/11/21	1.3	83.33	0	0.00	82.80	1.3	2,207	0.06%
2023/11/17	0	0.00	1	82.40	82.30	-1	2,218	-0.05%
2023/11/16	1	81.40	0	0.00	81.10	1	2,215	0.05%
2023/11/15	0	0.00	1	81.20	81.80	-1	2,218	-0.05%
2023/11/10	11	79.08	10	78.90	78.80	1	2,371	0.04%
2023/11/09	1	79.10	0	0.00	78.90	1	2,473	0.04%
2023/11/08	10	80.68	10	80.30	80.30	0	2,582	0.00%
2023/11/07	10	81.58	10	80.50	80.50	0	2,644	0.00%
2023/11/06	10	81.10	10	81.00	81.00	0	2,706	0.00%
2023/11/01	1	77.50	0	0.00	77.90	1	2,958	0.03%
2023/10/31	1	78.30	0	0.00	77.80	1	3,001	0.03%
2023/10/30	1	81.70	0	0.00	81.60	1	3,073	0.03%
2023/10/24	1	81.20	1	82.30	82.40	0	3,358	0.00%
2023/10/23	0	0.00	2	82.00	81.60	-2	3,420	-0.06%
2023/10/20	2	81.90	1	82.90	81.70	1	3,509	0.03%
2023/10/19	1	84.80	0	0.00	83.70	1	3,601	0.03%
2023/10/18	0	0.00	2	85.50	85.60	-2	3,746	-0.05%
2023/10/17	1	83.60	1	84.80	83.40	0	3,900	0.00%
2023/10/16	1	83.80	0	84.10	83.30	1	4,001	0.02%
2023/10/13	0	0.00	5	85.20	84.90	-5	4,148	-0.12%
2023/10/12	20	83.40	10	84.00	84.00	10	4,315	0.23%
2023/10/11	10	83.87	10	83.20	83.20	0	4,405	0.00%
2023/10/05	10	84.00	10	83.10	83.10	0	4,808	0.00%
2023/10/02	6	85.87	5	84.80	84.80	1	5,213	0.02%
2023/09/28	10	84.80	10	85.50	85.50	0	5,254	0.00%
2023/09/27	11	85.29	11	84.62	84.50	0	5,384	0.00%
2023/09/26	11	86.53	10	85.00	85.00	1	5,497	0.02%
2023/09/25	11	85.89	12	86.58	86.60	-1	5,562	-0.02%
2023/09/22	11	82.45	10	83.10	83.10	1	5,548	0.02%
2023/09/21	2	82.50	0	0.00	82.40	2	5,594	0.04%
2023/09/19	0	0.00	0.1	86.80	85.60	-0.1	5,754	0.00%
2023/09/18	0	0.00	10	86.70	86.70	-10	5,810	-0.17%
2023/09/15	1	86.30	0	0.00	86.40	1	6,051	0.02%
2023/09/14	5	87.60	0	0.00	86.90	5	6,173	0.08%
2023/09/13	0	0.00	0.1	86.60	87.50	-0.1	6,227	0.00%
2023/09/12	0	86.40	0	0.00	86.50	0	6,296	0.00%
2023/09/11	0.1	86.00	0	84.50	84.20	0	6,334	0.00%
2023/09/08	20	85.40	24	85.00	84.70	-4	6,557	-0.06%
2023/09/07	26	83.95	20.1	85.20	85.20	5.9	6,812	0.09%
2023/09/06	10	85.20	10	84.80	84.70	0	7,243	0.00%
2023/09/05	10	83.30	10	85.90	85.60	0	7,622	0.00%
2023/09/04	10.1	83.00	10	83.20	83.20	0.1	7,568	0.00%
2023/09/01	21	83.19	21	83.50	83.50	0	7,591	0.00%
2023/08/31	20	84.20	20	83.70	83.70	0	7,636	0.00%
2023/08/30	11.1	82.81	12	83.99	84.40	-0.9	7,680	-0.01%
2023/08/25	5	80.80	5	80.90	80.80	0	7,753	0.00%
2023/08/23	10	80.70	10	80.70	80.70	0	8,037	0.00%
2023/08/18	11	81.55	11	80.36	80.30	0	8,174	0.00%
2023/08/17	10	78.14	12	80.86	81.30	-2	8,228	-0.02%
2023/08/15	2	78.30	1	78.30	78.40	1	8,194	0.01%
2023/08/14	0	0.00	2	76.80	78.50	-2	8,212	-0.02%
2023/08/10	0	0.00	5	81.70	81.10	-5	8,148	-0.06%
2023/08/09	2	82.75	0	0.00	83.40	2	8,124	0.02%
2023/08/08	15	87.23	15	85.70	85.70	0	7,979	0.00%
2023/08/07	20	86.55	20	87.40	87.40	0	7,986	0.00%
2023/08/04	10	86.90	11	86.50	86.50	-1	8,015	-0.01%
2023/08/02	17	90.25	18	87.55	87.60	-1	8,097	-0.01%
2023/08/01	5	89.20	11	88.73	88.20	-6	8,007	-0.07%
2023/07/31	13	89.26	6	88.43	88.30	7	7,987	0.09%
2023/07/28	11	90.00	0	0.00	90.30	11	7,921	0.14%
2023/07/27	20	91.01	10	90.80	90.80	10	7,957	0.13%
2023/07/26	10	94.45	10	93.60	93.60	0	8,076	0.00%
2023/07/25	15	94.33	22	94.85	94.20	-7	8,096	-0.09%
2023/07/24	16	95.22	10	94.00	94.00	6	8,104	0.07%
2023/07/21	18.1	97.47	5	96.50	96.50	13.1	8,127	0.16%
2023/07/20	20	97.85	22	99.90	99.30	-2	8,221	-0.02%
2023/07/19	1	97.00	1	97.30	97.20	0	8,249	0.00%
2023/07/18	34	101.08	17	99.29	99.00	17	8,411	0.20%
2023/07/17	28	101.75	32	101.61	101.50	-4	8,285	-0.05%
2023/07/14	5	99.70	5	99.80	99.80	0	8,170	0.00%
2023/07/13	16	99.64	21	98.59	98.60	-5	8,150	-0.06%
2023/07/12	25	101.88	17	99.35	98.80	8	8,068	0.10%
2023/07/11	78	100.22	93	100.64	101.00	-15	7,945	-0.19%
2023/07/10	11	96.54	12	96.20	96.10	-1	7,693	-0.01%
2023/07/07	6	95.97	10	95.50	95.50	-4	7,880	-0.05%
2023/07/06	8	97.29	10	96.50	96.50	-2	8,073	-0.02%
2023/07/05	15	98.91	14	97.89	97.60	1	8,410	0.01%
2023/07/04	16	98.79	11	98.13	98.10	5	8,317	0.06%
2023/07/03	7	98.76	9	99.01	99.00	-2	8,269	-0.02%
2023/06/30	11	96.55	11	97.10	97.10	0	8,280	0.00%
2023/06/29	5	96.18	7	96.87	96.60	-2	8,377	-0.02%
2023/06/28	36	96.76	17	95.39	95.20	19	8,620	0.22%
2023/06/27	20	97.27	20	96.10	96.10	0	8,836	0.00%
2023/06/26	7	97.94	20	97.35	97.30	-13	8,955	-0.15%
2023/06/21	35	101.29	33	102.09	99.00	2	9,123	0.02%
2023/06/20	7	97.10	18	99.23	99.80	-11	9,440	-0.12%
2023/06/19	12	97.14	10	97.00	97.00	2	9,743	0.02%
2023/06/16	54	97.77	19	97.03	97.00	35	9,932	0.35%
2023/06/15	16	100.15	17	100.03	99.60	-1	9,969	-0.01%
2023/06/14	16	101.36	6	100.20	99.50	10	10,122	0.10%
2023/06/13	32	103.56	40	103.93	103.00	-8	10,142	-0.08%
2023/06/12	46	103.78	26	103.46	103.00	20	10,296	0.19%
2023/06/09	19	98.95	32	101.47	102.00	-13	10,016	-0.13%
2023/06/08	12	94.87	13	93.50	93.50	-1	9,936	-0.01%
2023/06/07	15	94.51	10	94.70	94.70	5	10,232	0.05%
2023/06/06	17	95.36	13	94.00	94.00	4	10,459	0.04%
2023/06/05	22	94.78	16	95.99	96.00	6	10,901	0.06%
2023/06/02	10	95.10	6	93.60	93.60	4	12,184	0.03%
2023/06/01	11	95.53	5	94.60	94.60	6	12,289	0.05%
2023/05/31	2	96.30	3	94.83	94.60	-1	12,517	-0.01%
2023/05/30	11	96.18	9	94.69	94.70	2	12,536	0.02%
2023/05/29	12	94.23	17	96.22	96.20	-5	12,592	-0.04%
2023/05/26	32	92.10	27	90.67	90.60	5	12,507	0.04%
2023/05/25	5	93.64	17	91.81	91.50	-12	12,538	-0.10%
2023/05/24	0	0.00	6	93.20	93.20	-6	12,710	-0.05%
2023/05/23	17	94.15	7	93.60	93.60	10	12,835	0.08%
2023/05/22	0	0.00	2	93.80	93.80	-2	12,875	-0.02%
2023/05/19	1	93.00	3	91.90	91.90	-2	13,267	-0.02%
2023/05/18	5	92.60	2	93.00	93.00	3	13,742	0.02%
2023/05/17	0	0.00	2	90.95	91.00	-2	13,940	-0.01%
2023/05/16	1	90.10	0	0.00	90.00	1	13,986	0.01%
2023/05/12	0	0.00	0.7	91.40	91.40	-0.7	14,133	0.00%
2023/05/11	1	91.90	1	92.80	91.10	0	14,362	0.00%
2023/05/10	2	91.80	2	92.80	92.20	0	14,490	0.00%
2023/05/09	6	93.38	3	91.10	91.10	3	14,596	0.02%
2023/05/08	2	94.10	3	93.57	93.30	-1	14,581	-0.01%
2023/05/05	6	93.83	9	93.23	93.10	-3	14,675	-0.02%
2023/05/04	20	93.14	15	92.90	92.90	5	14,904	0.03%
2023/05/03	3	94.43	3	93.00	93.00	0	15,361	0.00%
2023/05/02	13	93.85	12	95.48	95.20	1	15,731	0.01%
2023/04/28	8	93.29	10	91.70	91.70	-2	16,037	-0.01%
2023/04/27	21	92.70	12	93.03	92.10	9	16,013	0.06%
2023/04/26	5	91.10	8	92.06	92.50	-3	15,945	-0.02%
2023/04/25	8	91.83	2	91.55	90.60	6	15,842	0.04%
2023/04/24	7	95.20	14	93.25	93.00	-7	15,628	-0.04%
2023/04/21	5	98.10	0	95.90	95.40	5	15,461	0.03%
2023/04/20	5	102.20	5	101.00	101.00	0	15,340	0.00%
2023/04/19	9	104.39	5	102.30	102.00	4	15,417	0.03%
2023/04/18	21	105.64	9	104.78	104.00	12	15,439	0.08%
2023/04/17	2	104.75	5	105.10	105.00	-3	15,476	-0.02%
2023/04/14	19	105.84	21	104.67	104.00	-2	15,556	-0.01%
2023/04/13	12	107.71	11	107.50	107.00	1	15,460	0.01%
2023/04/12	53	110.09	238.2	109.30	107.50	-185.2	15,398	-1.20%	大賣/鉅額交易
2023/04/11	50	108.77	47	109.23	110.00	3	15,199	0.02%
2023/04/10	283	110.29	86	109.95	110.00	197	14,998	1.31%	大買/鉅額交易
2023/04/07	11	104.00	12	104.29	104.50	-1	14,641	-0.01%
2023/04/06	16	103.91	15.1	103.83	104.00	1	14,632	0.01%
2023/03/31	8	104.00	12	104.00	104.00	-4	14,613	-0.03%
2023/03/30	21	103.33	20.1	103.87	103.50	1	14,560	0.01%
2023/03/29	36	101.25	40	101.35	101.00	-4	14,503	-0.03%
2023/03/28	60	103.95	65	103.55	104.00	-5	14,356	-0.03%
2023/03/27	17.2	112.20	15	111.57	110.00	2.2	14,082	0.02%
2023/03/24	63	112.56	54	112.98	112.00	9	13,971	0.06%
2023/03/23	37.1	113.12	41	112.09	112.00	-3.9	13,799	-0.03%
2023/03/22	41	109.07	58	109.18	115.50	-17	13,314	-0.13%
2023/03/21	44	107.55	23	107.43	105.00	21	12,926	0.16%
2023/03/20	24	106.88	17	107.41	108.00	7	12,746	0.05%
2023/03/17	21	103.91	28	105.05	106.50	-7	12,745	-0.05%
2023/03/16	19	104.16	17	105.03	103.00	2	12,593	0.02%
2023/03/15	65	108.47	89	108.40	107.00	-24	12,521	-0.19%
2023/03/14	66	104.73	32	105.52	104.50	34	12,311	0.28%
2023/03/13	47	105.30	67	105.93	106.50	-20	12,340	-0.16%
2023/03/10	23	106.15	35	105.16	103.50	-12	12,328	-0.10%
2023/03/09	47	109.49	40	110.53	110.00	7	12,477	0.06%
2023/03/08	67	110.49	56.2	110.41	111.50	10.8	12,469	0.09%
2023/03/07	50	106.72	71.2	106.44	109.00	-21.2	12,413	-0.17%
2023/03/06	10	103.50	4	103.50	103.50	6	11,838	0.05%
2023/03/03	3.2	93.63	26.5	94.89	94.40	-23.3	12,404	-0.19%
2023/03/02	10	91.70	7	91.77	91.70	3	12,570	0.02%
2023/03/01	12	92.03	17	93.56	91.80	-5	12,851	-0.04%
2023/02/24	17.2	93.29	13	93.55	93.60	4.2	12,882	0.03%
2023/02/23	6	92.53	0	0.00	92.20	6	12,880	0.05%
2023/02/22	14.1	92.26	1	91.50	90.90	13.1	12,988	0.10%
2023/02/21	1	94.70	10.1	95.50	94.50	-9.1	12,897	-0.07%
2023/02/17	13	93.20	2	93.45	95.00	11	12,912	0.09%
2023/02/16	53	93.28	67	92.96	94.60	-14	12,624	-0.11%
2023/02/15	61.1	89.40	130	89.27	88.00	-68.9	12,386	-0.56%	大賣/
2023/02/14	44	87.80	2	89.30	87.50	42	12,368	0.34%
2023/02/13	2	90.00	6	88.67	88.60	-4	12,443	-0.03%
2023/02/10	20	91.29	43	90.43	89.10	-23	12,553	-0.18%
2023/02/09	65	90.41	23	90.84	90.90	42	12,514	0.34%
2023/02/08	6	91.00	61	90.53	90.70	-55	12,414	-0.44%
2023/02/07	81	89.61	23	89.43	90.50	58	12,392	0.47%
2023/02/06	3	88.33	29.2	88.19	88.10	-26.2	12,440	-0.21%
2023/02/03	25	89.06	11	89.08	89.10	14	12,639	0.11%
2023/02/02	32.1	90.29	30	89.89	89.50	2	12,692	0.02%
2023/02/01	44.1	89.21	28	90.20	90.30	16	12,632	0.13%
2023/01/31	32	86.82	42.1	87.37	88.30	-10	12,403	-0.08%
2023/01/30	19.2	83.29	72	83.62	85.30	-52.9	12,178	-0.43%
2023/01/17	55	79.71	0	0.00	79.30	55	11,917	0.46%
2023/01/13	2	79.00	0	0.00	77.50	2	12,565	0.02%
2023/01/11	5	78.80	1	78.70	78.80	4	12,869	0.03%
2023/01/10	22	80.00	0.3	78.87	79.00	21.7	13,023	0.17%
2023/01/09	1.3	79.62	4	79.85	80.00	-2.7	13,135	-0.02%
2023/01/06	12	78.14	10	77.80	77.80	2	13,281	0.02%
2023/01/05	11	77.70	13	76.74	76.70	-2	13,519	-0.01%
2023/01/04	1	76.60	1	77.20	77.00	0	13,624	0.00%
2023/01/03	5	74.50	5	75.30	75.30	0	13,703	0.00%
2022/12/30	1	75.10	6	75.07	74.20	-5	14,126	-0.04%
2022/12/29	10	73.80	10	74.60	74.60	0	14,889	0.00%
2022/12/28	5	74.10	0	0.00	73.70	5	15,868	0.03%
2022/12/26	10	74.50	20	74.73	74.70	-10	16,268	-0.06%
2022/12/22	1	74.90	2	74.70	75.30	-1	16,613	-0.01%
2022/12/21	3	74.20	0	0.00	74.20	3	16,826	0.02%
2022/12/20	10	78.30	10	74.81	74.50	0	16,913	0.00%
2022/12/19	1	78.00	0	0.00	77.90	1	17,031	0.01%
2022/12/16	15	79.50	5	79.00	79.00	10	17,151	0.06%
2022/12/15	2	80.70	26	81.31	81.40	-24	17,209	-0.14%
2022/12/14	20	80.10	35	80.51	80.60	-15	17,370	-0.09%
2022/12/13	50	79.56	30	78.70	78.70	20	17,508	0.11%
2022/12/12	47	79.96	32	79.78	79.50	15	17,637	0.09%
2022/12/09	25	81.57	16	79.90	79.80	9	17,789	0.05%
2022/12/08	9	81.56	10	81.48	81.90	-1	17,970	-0.01%
2022/12/07	21	80.86	27	79.87	79.80	-6	18,154	-0.03%
2022/12/06	10	81.99	7	81.80	81.40	3	18,155	0.02%
2022/12/05	28	83.81	23	83.57	83.50	5	18,273	0.03%
2022/12/02	15	85.53	5	86.20	84.60	10	18,370	0.05%
2022/12/01	10	85.00	14	83.66	84.60	-4	18,456	-0.02%
2022/11/30	12	81.99	21	82.60	82.60	-9	18,425	-0.05%
2022/11/29	25	82.85	47	81.70	81.20	-22	18,659	-0.12%
2022/11/28	41	81.83	30	82.22	82.20	11	18,821	0.06%
2022/11/25	38	78.13	31	79.05	80.50	7	18,450	0.04%
2022/11/24	22	74.40	15	74.67	76.30	7	18,061	0.04%
2022/11/23	5	72.80	11	73.66	73.00	-6	17,997	-0.03%
2022/11/22	14	77.43	0	0.00	76.00	14	17,967	0.08%
2022/11/21	5	77.70	11	78.69	78.30	-6	18,649	-0.03%
2022/11/18	4	77.84	2	78.80	77.10	2	19,544	0.01%
2022/11/17	3	77.60	31	77.83	78.40	-28	19,617	-0.14%
2022/11/16	24	77.37	21	77.05	77.00	3	19,635	0.02%
2022/11/15	10	77.05	0	0.00	77.00	10	19,744	0.05%
2022/11/14	10	75.70	1	76.80	77.20	9	19,968	0.05%
2022/11/11	11	76.70	14	76.20	75.20	-3	19,955	-0.02%
2022/11/10	1	78.00	0	0.00	75.70	1	19,829	0.01%
2022/11/09	1	78.10	13	77.67	78.10	-12	19,936	-0.06%
2022/11/08	5	77.86	4	77.95	76.50	1	19,924	0.01%
2022/11/07	2	78.00	7	77.56	77.50	-5	19,859	-0.03%
2022/11/04	16	76.84	22	77.81	77.60	-6	19,985	-0.03%
2022/11/03	2	76.20	12	76.98	77.20	-10	20,068	-0.05%
2022/11/02	6	76.12	7	76.66	76.40	-1	20,064	0.00%
2022/11/01	10	75.84	13	75.68	75.00	-3	19,958	-0.02%
2022/10/31	5	75.30	4	75.13	75.00	1	19,861	0.00%
2022/10/28	12	74.08	9	74.31	74.40	3	20,090	0.01%
2022/10/27	7	73.67	11	73.29	74.20	-4	20,228	-0.02%
2022/10/26	2	70.95	11	69.87	69.60	-9	20,115	-0.04%
2022/10/25	7	72.50	3	72.30	71.50	4	19,950	0.02%
2022/10/24	0	0.00	8	74.70	73.60	-8	19,839	-0.04%
2022/10/21	9	72.22	10	72.79	72.20	-1	19,616	-0.01%
2022/10/20	6	69.60	5	69.46	70.60	1	19,332	0.01%
2022/10/19	7	71.13	7	70.13	70.00	0	19,185	0.00%
2022/10/18	1	70.40	1	71.80	70.70	0	19,100	0.00%
2022/10/17	11	71.13	10	71.36	72.00	1	19,008	0.01%
2022/10/14	3	75.30	3	73.33	74.00	0	18,966	0.00%
2022/10/13	38	72.13	20	70.47	69.70	18	18,974	0.09%
2022/10/12	18	74.73	3	74.77	75.00	15	18,989	0.08%
2022/10/11	3	73.00	13	74.01	73.40	-10	18,950	-0.05%
2022/10/07	21	75.53	16	75.44	75.40	5	18,894	0.03%
2022/10/06	58	73.03	50	74.76	76.80	8	18,693	0.04%
2022/10/05	41	77.68	45	77.57	74.30	-4	18,224	-0.02%
2022/10/04	12	82.72	12	82.53	82.50	0	17,473	0.00%
2022/10/03	10	82.45	11	81.44	81.20	-1	17,672	-0.01%
2022/09/30	32	79.06	69	79.48	83.00	-37	17,865	-0.21%
2022/09/29	53	79.91	129	80.58	79.60	-76	17,877	-0.43%	大賣/
2022/09/28	2	81.00	0	78.10	77.50	2	17,890	0.01%
2022/09/27	2	80.70	3	81.47	82.50	-1	17,924	-0.01%
2022/09/26	44	80.59	29	79.95	80.00	15	18,114	0.08%
2022/09/23	10	88.50	10	86.00	86.00	0	18,363	0.00%
2022/09/22	23	87.04	21	87.78	88.50	2	18,579	0.01%
2022/09/21	13	89.05	13	86.84	86.60	0	18,863	0.00%
2022/09/20	23	88.80	14	88.74	89.50	9	18,796	0.05%
2022/09/19	32	86.95	50	86.80	87.40	-18	18,821	-0.10%
2022/09/16	33	86.68	20	85.63	84.80	13	18,763	0.07%
2022/09/15	41	90.29	43	89.27	87.90	-2	18,640	-0.01%
2022/09/14	21	87.81	29	89.10	89.70	-8	18,407	-0.04%
2022/09/13	38	89.79	33	88.49	88.30	5	18,264	0.03%
2022/09/12	35	89.96	30	89.76	89.50	5	18,246	0.03%
2022/09/08	10	89.16	25	90.55	91.00	-15	18,134	-0.08%
2022/09/07	13	89.00	8	88.36	87.50	5	18,053	0.03%
2022/09/06	139	92.02	95	91.32	91.60	44	17,892	0.25%	大買/
2022/09/05	141	97.02	62	95.26	94.50	79	17,786	0.44%	大買/
2022/09/02	32	96.08	34	95.41	95.30	-2	17,609	-0.01%
2022/09/01	13	93.37	9	92.60	91.70	4	17,213	0.02%
2022/08/31	21	94.32	25	94.38	95.50	-4	17,043	-0.02%
2022/08/30	48	93.23	48	93.21	92.50	0	17,097	0.00%
2022/08/29	15	91.40	10	91.42	90.90	5	17,066	0.03%
2022/08/26	38	96.33	103	94.02	95.50	-65	17,160	-0.38%	大賣/
2022/08/25	32	89.78	35	89.91	89.70	-3	16,701	-0.02%
2022/08/24	45	86.07	18	84.39	84.40	27	15,928	0.17%
2022/08/23	30	87.45	21	87.10	87.10	9	15,808	0.06%
2022/08/22	22	87.56	34	88.17	88.00	-12	15,853	-0.08%
2022/08/19	25	86.03	34	86.99	86.70	-9	15,739	-0.06%
2022/08/18	8	82.95	5	84.30	84.30	3	15,621	0.02%
2022/08/17	8	84.43	5	82.30	82.30	3	15,682	0.02%
2022/08/16	36	83.47	45	84.24	84.30	-9	15,606	-0.06%
2022/08/15	21	81.33	33	81.71	81.70	-12	15,326	-0.08%
2022/08/12	20	80.80	78	80.71	80.80	-58	15,375	-0.38%
2022/08/11	31	81.05	26	80.32	80.20	5	15,485	0.03%
2022/08/10	25	78.18	25	79.49	80.50	0	15,481	0.00%
2022/08/09	5	76.60	6	78.38	78.40	-1	15,537	-0.01%
2022/08/08	0	0.00	16	75.54	76.50	-16	15,929	-0.10%
2022/08/05	26	74.73	8	75.25	75.30	18	16,352	0.11%
2022/08/04	42	71.16	33	72.88	74.50	9	16,567	0.05%
2022/08/03	15	73.77	51	72.05	70.60	-36	16,597	-0.22%
2022/08/02	23	78.56	6	77.48	77.50	17	16,489	0.10%
2022/08/01	10	80.60	10	80.80	80.80	0	16,489	0.00%
2022/07/29	3	80.40	1	80.50	80.50	2	16,575	0.01%
2022/07/28	15	79.85	1	78.20	77.80	14	17,244	0.08%
2022/07/27	3	80.03	1.1	81.02	80.50	1.9	17,397	0.01%
2022/07/26	56	80.90	0	0.00	80.10	56	17,464	0.32%
2022/07/25	0	0.00	1	82.00	81.20	-1	17,446	-0.01%
2022/07/22	7	81.41	68.1	81.39	81.00	-61.1	17,530	-0.35%
2022/07/21	34	80.15	53	80.98	81.40	-19	17,547	-0.11%
2022/07/20	104.1	80.02	82	80.74	80.40	22.1	17,436	0.13%	大買/
2022/07/19	64	77.56	20	78.73	78.30	44	17,307	0.25%
2022/07/18	26.1	75.98	27	76.46	76.50	-0.9	17,109	-0.01%
2022/07/15	19	75.70	17	75.81	75.70	2	17,313	0.01%
2022/07/14	26	72.82	26.1	73.87	75.50	-0.1	17,370	0.00%
2022/07/13	24	74.60	36	73.25	72.90	-12	17,232	-0.07%
2022/07/12	13.1	70.86	9.1	70.91	71.50	4	17,024	0.02%
2022/07/11	63.1	72.03	52	72.36	72.10	11.1	17,029	0.07%
2022/07/08	57	67.88	57	68.23	70.90	0	16,858	0.00%
2022/07/07	15	63.32	10	64.34	64.50	5	16,588	0.03%
2022/07/06	0	0.00	10	63.06	60.90	-10	16,532	-0.06%
2022/07/05	12	62.04	12	61.78	64.70	0	16,582	0.00%
2022/07/04	8	62.51	16	63.17	62.00	-8	16,523	-0.05%
2022/07/01	9	68.11	22	66.67	64.10	-13	16,602	-0.08%
2022/06/30	37	72.81	23	72.21	71.10	14	16,349	0.09%
2022/06/29	29	78.62	23	79.20	78.90	6	16,293	0.04%
2022/06/28	18	84.79	2	84.10	84.20	16	16,494	0.10%
2022/06/27	33	85.24	32	85.23	86.00	1	17,864	0.01%
2022/06/24	5	81.10	10	82.47	82.30	-5	18,257	-0.03%
2022/06/23	5	79.81	11	80.51	80.80	-6	18,721	-0.03%
2022/06/22	10	81.20	2	80.45	79.60	8	19,474	0.04%
2022/06/21	1	80.20	2	81.20	82.80	-1	19,674	-0.01%
2022/06/20	7	80.74	52	81.29	78.80	-45	19,738	-0.23%
2022/06/17	36	81.36	63	82.14	83.00	-27	19,699	-0.14%
2022/06/16	144	84.47	236	81.90	81.10	-92	19,870	-0.46%	大買/大賣/
2022/06/15	21	86.52	58	87.17	85.10	-37	20,269	-0.18%
2022/06/14	69	87.28	171	86.22	87.10	-102	20,458	-0.50%	大賣/鉅額交易
2022/06/13	26	87.28	10	87.83	87.30	16	20,206	0.08%
2022/06/10	10	87.31	11	88.06	88.50	-1	19,935	0.00%
2022/06/09	20	87.26	24	87.57	87.30	-4	19,737	-0.02%
2022/06/08	32	87.58	29	86.83	86.50	3	19,504	0.02%
2022/06/07	6	86.48	42	87.47	87.90	-36	19,104	-0.19%
2022/06/06	29	86.81	31	86.19	85.70	-2	18,765	-0.01%
2022/06/02	35	84.99	53	86.28	86.10	-18	18,378	-0.10%
2022/06/01	18	84.27	27	84.62	83.80	-9	17,994	-0.05%
2022/05/31	32	82.83	34	83.15	83.50	-2	17,767	-0.01%
2022/05/30	93	81.56	72	81.71	82.50	21	17,644	0.12%
2022/05/27	48	79.18	95	78.82	78.70	-47	17,448	-0.27%
2022/05/26	28	80.26	12	78.23	78.00	16	17,330	0.09%
2022/05/25	22	80.95	40	81.48	81.70	-18	17,091	-0.11%
2022/05/24	11	83.46	10	81.00	81.00	1	16,961	0.01%
2022/05/23	8	84.48	28	83.27	83.00	-20	16,866	-0.12%
2022/05/20	45	83.75	39	84.07	84.00	6	16,821	0.04%
2022/05/19	19	81.66	23	82.58	83.50	-4	16,806	-0.02%
2022/05/18	57	85.70	59	84.63	84.20	-2	16,616	-0.01%
2022/05/17	93	85.66	99	85.38	86.20	-6	16,414	-0.04%
2022/05/16	168	87.35	109	86.70	85.00	59	16,157	0.37%	大買/大賣/
2022/05/13	78	85.13	73	84.92	87.30	5	15,645	0.03%
2022/05/12	100	84.33	48	84.69	80.40	52	15,209	0.34%
2022/05/11	68	85.55	61	85.69	85.30	7	14,870	0.05%
2022/05/10	26	80.31	46	82.22	85.20	-20	14,480	-0.14%
2022/05/09	36	80.91	43	81.37	81.10	-7	14,362	-0.05%
2022/05/06	56	82.09	34	82.69	82.00	22	14,360	0.15%
2022/05/05	105	87.24	78	86.21	85.10	27	14,232	0.19%	大買/
2022/05/04	17	82.04	20	84.13	84.80	-3	13,475	-0.02%
2022/05/03	0	80.50	14	80.62	80.70	-14	13,252	-0.11%
2022/04/29	28	78.13	23	77.71	77.50	5	13,126	0.04%
2022/04/28	79	78.64	98	77.71	77.30	-19	13,094	-0.15%
2022/04/27	46	77.63	26	80.11	80.30	20	12,991	0.15%
2022/04/26	1	79.53	25	80.13	80.00	-24	12,879	-0.19%
2022/04/25	36	79.76	16	79.74	79.00	20	12,807	0.16%
2022/04/22	68	85.02	36.1	84.15	83.40	32	12,705	0.25%
2022/04/21	44.1	85.75	41.1	85.49	84.20	3	12,629	0.02%
2022/04/20	16	84.02	17	84.19	84.70	-1	12,311	-0.01%
2022/04/19	37.1	82.02	29	81.52	80.60	8.1	12,139	0.07%
2022/04/18	25	80.90	38	80.44	80.10	-13	12,088	-0.11%
2022/04/15	38	80.47	0	0.00	79.10	38	12,056	0.32%
2022/04/14	13	81.15	31	82.49	83.00	-18	11,981	-0.15%
2022/04/13	112	79.46	10	79.90	79.90	102	11,840	0.86%	大買/鉅額交易
2022/04/12	29	79.69	1	80.90	79.40	28	11,767	0.24%
2022/04/11	45	80.24	18	79.58	79.20	27	11,731	0.23%
2022/04/08	3	82.77	0	0.00	83.00	3	11,552	0.03%
2022/04/07	81	85.06	45.1	81.93	81.30	36	11,354	0.32%
2022/04/06	44.1	86.43	14	86.97	87.00	30	10,952	0.27%
2022/04/01	114	85.26	105	85.92	87.40	9	10,763	0.08%	大買/大賣/
2022/03/31	101	86.79	108.1	87.07	86.50	-7	10,500	-0.07%	大買/大賣/
2022/03/30	69.1	88.78	58	90.01	85.10	11.1	10,152	0.11%
2022/03/29	34	89.30	23	87.86	86.90	11	8,872	0.12%
2022/03/28	43	85.87	55.1	86.63	88.00	-12	8,344	-0.14%
2022/03/25	65.1	85.10	115.2	85.07	85.00	-50.1	8,081	-0.62%	大賣/
2022/03/24	33.1	80.62	129.2	81.08	82.70	-96.2	7,595	-1.27%	大賣/
2022/03/23	23	80.37	35.1	80.17	80.20	-12.1	7,494	-0.16%
2022/03/22	68	79.28	24.4	79.85	80.10	43.7	7,369	0.59%
2022/03/21	81.2	80.19	4	82.27	80.40	77.2	7,280	1.06%
2022/03/18	22.2	78.05	27	79.93	81.00	-4.8	6,995	-0.07%
2022/03/17	0	0.00	36	76.81	77.50	-36	6,435	-0.56%
2022/03/16	2	71.85	5	72.56	70.50	-3	6,070	-0.05%
2022/03/15	1	70.10	1	70.80	69.80	0	6,006	0.00%
2022/03/14	0	0.00	5	70.80	71.60	-5	6,020	-0.08%
2022/03/10	5	69.36	2	69.40	69.80	3	6,206	0.05%
2022/03/09	3	67.20	0	0.00	67.30	3	6,373	0.05%
2022/03/08	7	67.80	11	67.12	66.10	-4	6,511	-0.06%
2022/03/07	3	68.63	1	69.00	68.00	2	6,584	0.03%
2022/03/04	4	71.43	8	71.19	71.00	-4	6,692	-0.06%
2022/03/03	3	71.57	15	71.91	71.80	-12	6,869	-0.17%
2022/03/02	0	0.00	1	70.00	70.80	-1	6,995	-0.01%
2022/03/01	0	0.00	2	70.05	70.00	-2	7,070	-0.03%
2022/02/24	6	67.90	23	68.52	67.30	-17	7,353	-0.23%
2022/02/23	6	70.00	0	0.00	70.30	6	7,489	0.08%
2022/02/22	9	70.57	3	69.50	69.60	6	8,067	0.07%
2022/02/21	13	74.75	30	73.40	72.00	-17	8,202	-0.21%
2022/02/18	20	74.90	5	74.80	74.90	15	8,234	0.18%
2022/02/17	30	74.78	0	0.00	75.00	30	8,506	0.35%
2022/02/16	13	74.92	24	74.68	74.20	-11	8,716	-0.13%
2022/02/15	33	74.38	7.1	73.89	73.50	25.9	8,962	0.29%
2022/02/14	19.1	74.12	16	74.09	73.70	3.1	9,171	0.03%
2022/02/11	0	0.00	5	74.94	74.60	-5	9,339	-0.05%
2022/02/10	0	0.00	5	74.58	74.10	-5	9,646	-0.05%
2022/02/09	23	74.83	18	74.69	74.90	5	10,150	0.05%
2022/02/08	1	72.20	3	72.90	73.10	-2	10,373	-0.02%
2022/02/07	10	68.60	0	0.00	69.50	10	10,794	0.09%
2022/01/25	12.1	68.49	0	0.00	67.40	12.1	13,250	0.09%
2022/01/24	1.1	67.38	1.3	67.81	69.60	-0.2	13,889	0.00%
2022/01/21	0.1	70.50	0	0.00	68.80	0.1	14,547	0.00%
2022/01/20	1.1	71.54	2	71.60	71.70	-0.9	14,836	-0.01%
2022/01/19	0	0.00	1	70.50	70.40	-1	15,228	-0.01%
2022/01/17	6.1	69.50	0	0.00	70.50	6.1	16,133	0.04%
2022/01/14	3	67.30	0	0.00	68.80	3	16,872	0.02%
2022/01/13	0.1	68.40	0	0.00	67.80	0.1	18,004	0.00%
2022/01/12	12	69.08	0	0.00	69.30	12	18,680	0.06%
2022/01/11	12.1	69.37	18	70.02	69.30	-5.9	19,714	-0.03%
2022/01/10	6.1	70.57	11	71.06	71.00	-4.9	20,336	-0.02%
2022/01/07	14	71.52	16	72.45	70.90	-2	20,476	-0.01%
2022/01/06	3.1	75.45	1.1	75.00	75.10	2	20,452	0.01%
2022/01/05	3.2	77.57	1.6	77.61	77.40	1.6	20,554	0.01%
2022/01/04	2.6	80.20	2	81.00	79.80	0.6	20,676	0.00%
2022/01/03	1	79.70	8	79.53	79.40	-7	20,793	-0.03%
2021/12/30	10	78.50	10	78.60	78.60	0	20,844	0.00%
2021/12/29	0	0.00	1	78.20	78.20	-1	20,889	0.00%
2021/12/28	1	78.30	0	0.00	78.40	1	20,964	0.00%
2021/12/27	5	78.90	8	78.95	78.30	-3	21,037	-0.01%
2021/12/24	42	80.67	9	81.19	78.90	33	21,060	0.16%
2021/12/23	13	81.67	11	81.55	81.90	2	20,859	0.01%
2021/12/22	3	81.00	19	81.23	80.10	-16	20,690	-0.08%
2021/12/21	24	81.20	4	82.63	80.50	20	20,637	0.10%
2021/12/20	22	81.15	33	81.85	81.20	-11	20,361	-0.05%
2021/12/17	31	77.57	21	78.18	79.10	10	20,033	0.05%
2021/12/14	5.1	77.56	0	0.00	74.30	5.1	19,865	0.03%
2021/12/13	1	75.90	3	75.90	77.60	-2	19,910	-0.01%
2021/12/10	3	76.60	0	0.00	76.80	3	19,926	0.02%
2021/12/09	0	0.00	1	76.80	76.10	-1	19,940	-0.01%
2021/12/07	11	77.34	10	76.20	76.10	1	20,292	0.00%
2021/12/06	0	0.00	1	77.99	78.30	-1	20,271	-0.01%
2021/12/03	16	77.12	20	77.70	77.50	-4	20,361	-0.02%
2021/12/02	5	76.00	35	76.97	75.00	-30	20,358	-0.15%
2021/12/01	35	76.77	35	76.99	76.90	0	20,366	0.00%
2021/11/30	14	78.04	11	79.46	77.30	3	20,478	0.01%
2021/11/29	51	76.71	22	77.08	77.60	29	20,598	0.14%
2021/11/26	7	76.33	10	76.40	76.50	-3	20,615	-0.01%
2021/11/25	15	79.60	31	78.92	78.30	-16	20,637	-0.08%
2021/11/24	10	78.20	11	79.95	78.90	-1	20,597	0.00%
2021/11/23	20	80.87	28	79.25	78.80	-8	20,591	-0.04%
2021/11/22	29	81.88	20	81.00	81.20	9	20,602	0.04%
2021/11/19	61	83.22	35	82.74	82.80	26	20,706	0.13%
2021/11/18	21	81.53	18	80.54	80.90	3	20,386	0.01%
2021/11/17	16	80.31	15	80.37	80.00	1	20,482	0.00%
2021/11/16	39	79.27	66	79.24	78.00	-27	20,495	-0.13%
2021/11/15	20.1	81.72	27	81.08	81.10	-6.9	20,416	-0.03%
2021/11/12	127	83.71	124	82.94	82.70	3	20,441	0.01%	大買/大賣/
2021/11/11	33	81.07	27	81.69	81.30	6	20,341	0.03%
2021/11/10	13	79.53	7	80.21	81.10	6	20,252	0.03%
2021/11/09	16	79.86	8	79.91	79.90	8	20,149	0.04%
2021/11/08	82	82.79	199	83.62	80.20	-117	19,853	-0.59%	大賣/鉅額交易
2021/11/05	174	86.95	33	87.64	88.10	141	19,486	0.72%	大買/鉅額交易
2021/11/04	45	86.88	208	86.41	85.90	-163	19,319	-0.84%	大賣/鉅額交易
2021/11/03	177	87.45	19	86.49	88.00	158	18,964	0.83%	大買/鉅額交易
2021/11/02	82	88.70	71	88.54	85.30	11	18,323	0.06%
2021/11/01	12	86.52	29	87.66	89.30	-17	16,847	-0.10%
2021/10/29	36	82.03	40	82.04	81.20	-4	16,846	-0.02%
2021/10/28	28	80.16	20	80.00	79.80	8	16,505	0.05%
2021/10/27	15	79.13	8	80.16	80.90	7	16,351	0.04%
2021/10/26	24	80.15	15	79.48	77.70	9	16,176	0.06%
2021/10/25	25	80.16	54	79.97	79.70	-29	15,891	-0.18%
2021/10/22	38	79.26	29	78.75	78.80	9	15,795	0.06%
2021/10/21	44	78.78	51	79.48	78.80	-7	15,412	-0.05%
2021/10/20	58	75.03	57	75.34	75.40	1	14,730	0.01%
2021/10/19	32	73.50	21	74.46	75.00	11	14,747	0.07%
2021/10/18	2	69.30	19	68.69	70.70	-17	14,411	-0.12%
2021/10/15	6.1	65.55	2	65.25	65.80	4.1	14,578	0.03%
2021/10/14	7	62.06	8	62.30	63.50	-1	15,815	-0.01%
2021/10/13	0	0.00	5	64.99	60.20	-5	16,257	-0.03%
2021/10/12	3	66.00	0	0.00	65.50	3	16,739	0.02%
2021/10/08	6	65.48	1	64.41	65.00	5	17,376	0.03%
2021/10/07	7	62.67	2	61.45	63.50	5	17,904	0.03%
2021/10/06	1	59.31	1	59.91	59.20	0	18,922	0.00%
2021/10/05	1	58.20	3	57.61	60.30	-2	19,696	-0.01%
2021/10/04	6	59.83	7	57.67	57.30	-1	20,454	0.00%
2021/09/30	0	64.40	2	62.55	64.80	-2	22,208	-0.01%
2021/09/29	0	61.40	2	61.00	61.00	-2	22,995	-0.01%
2021/09/28	0	0.00	0	64.10	63.80	0	23,337	0.00%
2021/09/27	2	65.27	2	65.95	65.50	0	23,859	0.00%
2021/09/24	2	64.60	5	65.26	65.00	-3	24,182	-0.01%
2021/09/23	3	64.13	2	64.30	64.50	1	24,686	0.00%
2021/09/22	3	63.23	1	63.20	63.20	2	25,138	0.01%
2021/09/17	0	0.00	1	64.00	65.40	-1	25,646	0.00%
2021/09/16	0	0.00	1	63.60	64.00	-1	26,363	0.00%
2021/09/15	13	64.98	3	65.00	64.60	10	26,693	0.04%
2021/09/14	5	67.00	6	66.63	66.70	-1	26,858	0.00%
2021/09/13	18	67.76	17	67.43	66.80	1	26,968	0.00%
2021/09/10	20	65.66	22	66.06	66.00	-2	26,885	-0.01%
2021/09/09	2	64.00	14	66.51	67.00	-12	26,926	-0.04%
2021/09/08	35	65.12	18	64.18	63.90	17	26,890	0.06%
2021/09/07	11	65.93	17	67.16	68.00	-6	26,801	-0.02%
2021/09/06	5	67.42	0	0.00	67.10	5	26,727	0.02%
2021/09/03	2	68.60	2	70.10	69.40	0	26,587	0.00%
2021/09/02	16	70.06	16	71.16	69.00	0	26,369	0.00%
2021/09/01	4	73.20	4	72.30	72.20	0	26,128	0.00%
2021/08/31	8	73.71	5	73.86	73.80	3	25,922	0.01%
2021/08/30	12	75.17	12	75.33	75.40	0	25,744	0.00%
2021/08/27	50	75.20	51	75.35	75.00	-1	25,699	0.00%
2021/08/26	20	77.19	25	75.96	75.50	-5	25,587	-0.02%
2021/08/25	11	77.61	8	79.22	77.70	3	25,447	0.01%
2021/08/24	18	78.58	158	78.72	76.80	-140	25,198	-0.56%	大賣/鉅額交易
2021/08/23	150	80.78	10.1	78.07	80.70	140	24,957	0.56%	大買/鉅額交易
2021/08/20	7.1	74.25	6	74.07	74.30	1.1	24,687	0.00%
2021/08/19	5	72.99	2	70.85	70.00	3	24,490	0.01%
2021/08/18	5	70.20	10	70.35	74.10	-5	24,286	-0.02%
2021/08/17	9	72.86	15	70.86	69.00	-6	24,074	-0.02%
2021/08/16	13	73.33	5	73.58	74.00	8	23,924	0.03%
2021/08/13	5	75.54	5	73.85	73.40	0	23,792	0.00%
2021/08/12	1	77.87	0	0.00	76.60	1	23,655	0.00%
2021/08/11	11	77.60	11.1	77.19	75.50	-0.1	23,623	0.00%
2021/08/10	14.1	78.08	8.2	78.65	77.80	5.9	23,485	0.02%
2021/08/09	26.1	81.98	19	79.58	79.20	7	23,359	0.03%
2021/08/06	8	83.26	10.1	85.13	84.70	-2.1	23,156	-0.01%
2021/08/05	17	84.26	13	83.53	83.40	4	22,945	0.02%
2021/08/04	44.1	87.91	51	87.19	85.00	-6.9	22,875	-0.03%
2021/08/03	11.2	84.38	19.1	84.84	85.30	-7.9	22,243	-0.04%
2021/08/02	2.1	79.61	2	80.70	80.00	0.1	21,897	0.00%
2021/07/30	4	79.20	14.1	80.85	80.30	-10.1	21,732	-0.05%
2021/07/29	16	77.96	12.1	78.22	79.40	4	21,531	0.02%
2021/07/28	14.1	77.37	5.1	73.12	76.80	9	21,324	0.04%
2021/07/27	61	84.04	57.1	80.12	79.80	3.9	21,054	0.02%
2021/07/26	40.2	85.83	23	84.84	84.50	17.2	20,746	0.08%
2021/07/23	163	88.90	183.1	85.06	85.60	-20.1	20,327	-0.10%	大買/大賣/
2021/07/22	21.1	90.43	28.2	90.99	90.20	-7.1	19,619	-0.04%
2021/07/21	99	91.20	88	90.77	87.00	11	18,911	0.06%
2021/07/20	59.2	88.16	82.1	89.47	90.40	-22.9	18,096	-0.13%
2021/07/19	29.1	83.62	39.1	84.92	85.10	-10	16,737	-0.06%
2021/07/16	61.1	84.41	70.1	85.03	83.60	-9	16,225	-0.06%
2021/07/15	74.1	83.45	60.2	85.77	87.40	13.9	15,577	0.09%
2021/07/14	34.2	87.80	14.1	84.26	82.80	20.1	14,810	0.14%
2021/07/13	70.2	96.98	70	97.54	90.00	0.2	14,018	0.00%
2021/07/12	30	95.92	40.6	96.49	97.70	-10.6	12,898	-0.08%
2021/07/09	80.1	89.55	90.7	89.17	90.60	-10.6	12,061	-0.09%
2021/07/08	28.1	88.21	22.8	88.50	86.50	5.3	11,259	0.05%
2021/07/07	51.1	81.10	34.1	83.49	83.90	17	10,270	0.17%
2021/07/06	40	76.64	32	77.51	76.30	8	9,445	0.08%
2021/07/05	8	73.19	6.1	73.99	75.00	1.9	8,684	0.02%
2021/07/02	14.1	64.75	18.5	67.69	68.20	-4.4	8,356	-0.05%
2021/07/01	5	64.00	8.7	64.63	62.00	-3.7	7,804	-0.05%
2021/06/30	5.2	67.50	12	67.31	67.10	-6.8	7,506	-0.09%
2021/06/29	13	65.66	11.2	64.16	64.00	1.9	6,969	0.03%
2021/06/28	2.2	64.20	12.2	64.45	64.30	-10	6,481	-0.15%
2021/06/25	55.2	61.58	59.2	61.32	61.00	-4	5,976	-0.07%
2021/06/24	58.2	59.42	49	59.72	59.90	9.2	5,284	0.17%
2021/06/23	2	58.10	8	57.36	57.90	-6	4,863	-0.12%
2021/06/22	12	55.10	0	0.00	54.50	12	4,631	0.26%
2021/06/21	2	54.00	0	0.00	53.70	2	4,497	0.04%
2021/06/18	0.3	56.60	7	56.79	56.50	-6.7	4,504	-0.15%
2021/06/17	4	54.35	5	53.90	54.10	-1	4,336	-0.02%
2021/06/16	5	53.34	8	53.86	53.30	-3	4,278	-0.07%
2021/06/15	4	52.68	1	51.30	53.40	3	4,218	0.07%
2021/06/11	1	49.45	0	0.00	49.60	1	4,177	0.02%
2021/06/10	0	0.00	1	49.10	48.90	-1	4,321	-0.02%
2021/06/08	0	0.00	1	48.90	49.20	-1	4,374	-0.02%
2021/06/04	0.2	48.80	0	0.00	48.70	0.2	4,397	0.00%
2021/06/02	1	50.60	1	50.00	48.70	0	4,435	0.00%
2021/05/31	0	0.00	1	49.50	49.50	-1	4,394	-0.02%
2021/05/25	0	0.00	1	47.00	45.95	-1	4,555	-0.02%
2021/05/24	2	43.50	0.1	44.90	44.70	1.9	4,661	0.04%
2021/05/19	0	0.00	3	44.18	44.35	-3	5,303	-0.06%
2021/05/17	1.5	38.68	0	0.00	38.60	1.5	5,279	0.03%
2021/05/13	0	0.00	8	40.66	43.00	-8	5,227	-0.15%
2021/05/12	2	43.45	0	0.00	42.40	2	5,401	0.04%
2021/05/11	1	46.95	0	0.00	46.95	1	5,473	0.02%
2021/05/10	2	51.10	0	0.00	51.10	2	5,490	0.04%
2021/05/07	1.2	50.40	0	0.00	51.10	1.2	5,661	0.02%
2021/05/06	2	49.10	1	49.15	48.50	1	5,666	0.02%
2021/05/05	0	0.00	0	49.90	49.60	0	5,651	0.00%
2021/05/04	4	50.81	0	0.00	50.80	4	5,704	0.07%
2021/05/03	7	54.47	0	0.00	53.00	7	5,651	0.12%
2021/04/29	1	56.31	1	57.50	56.20	0	5,621	0.00%
2021/04/28	2	56.30	3.2	56.87	56.30	-1.2	5,610	-0.02%
2021/04/27	3.2	56.18	0	0.00	55.90	3.2	5,701	0.06%
2021/04/26	2	55.62	2	56.50	56.80	0	5,700	0.00%
2021/04/22	2	57.90	3	57.10	54.10	-1	5,728	-0.02%
2021/04/21	2	57.35	0	0.00	56.70	2	5,714	0.03%
2021/04/15	1	54.50	0	0.00	55.10	1	6,005	0.02%
2021/04/14	1	53.00	0	0.00	54.30	1	6,093	0.02%
2021/04/13	2	55.80	0	0.00	55.10	2	6,184	0.03%
2021/04/12	15.3	56.22	1	58.20	55.70	14.3	6,279	0.23%
2021/04/09	2	58.70	0	0.00	57.90	2	6,309	0.03%
2021/04/08	3	59.00	8	59.04	58.80	-5	6,388	-0.08%
2021/04/07	5	58.66	1	58.60	58.60	4	6,541	0.06%
2021/04/06	1	58.90	0	0.00	59.20	1	6,738	0.01%
2021/03/31	0.3	57.70	0	0.00	57.70	0.3	7,777	0.00%
2021/03/30	0	0.00	5	57.76	58.10	-5	8,326	-0.06%
2021/03/29	4	59.60	1	59.40	58.70	3	8,496	0.04%
2021/03/26	1	59.20	0	0.00	59.00	1	8,403	0.01%
2021/03/25	10	58.70	15	58.17	58.00	-5	8,387	-0.06%
2021/03/24	1	58.50	0	0.00	58.20	1	8,406	0.01%
2021/03/23	21	59.85	21	59.34	58.50	0	8,426	0.00%
2021/03/22	0	58.60	0	0.00	58.50	0	8,391	0.00%
2021/03/19	1.1	57.04	1	57.30	56.90	0.1	8,511	0.00%
2021/03/18	1	58.00	1	58.00	57.90	0	8,574	0.00%
2021/03/17	1.1	58.00	0.3	59.00	58.00	0.8	8,611	0.01%
2021/03/16	30.3	58.01	46	58.56	58.90	-15.7	8,592	-0.18%
2021/03/15	0	0.00	2	56.55	57.30	-2	8,512	-0.02%
2021/03/12	0	0.00	1	55.20	54.90	-1	8,502	-0.01%
2021/03/10	2	54.35	0	0.00	54.00	2	8,594	0.02%
2021/03/09	0	0.00	5	53.70	54.00	-5	8,669	-0.06%
2021/03/08	5	56.10	6	55.32	54.60	-1	8,731	-0.01%
2021/03/05	0	0.00	11	55.53	55.40	-11	8,835	-0.12%
2021/03/03	1	53.80	2.2	54.74	55.10	-1.2	9,243	-0.01%
2021/03/02	0	0.00	1.1	55.37	55.00	-1.1	9,312	-0.01%
2021/02/26	0	0.00	1	56.40	56.10	-1	9,701	-0.01%
2021/02/25	7	57.74	6	59.48	57.50	1	9,751	0.01%
2021/02/24	7.2	59.65	22	59.65	58.50	-14.8	9,825	-0.15%
2021/02/23	4	60.00	20	60.31	59.40	-16	9,700	-0.16%
2021/02/22	8	59.09	75	59.67	59.50	-67	9,571	-0.70%
2021/02/19	40	57.81	63	58.53	59.40	-23	9,505	-0.24%
2021/02/18	1	56.00	0	0.00	56.20	1	9,258	0.01%
2021/02/17	1	55.50	0	0.00	55.40	1	9,239	0.01%
2021/02/05	0	0.00	1	53.50	53.70	-1	9,207	-0.01%
2021/02/03	82	55.81	80	55.51	54.80	2	9,367	0.02%
2021/02/01	1	50.70	4	50.90	50.70	-3	9,113	-0.03%
2021/01/29	1	53.20	3	55.53	53.30	-2	9,072	-0.02%
2021/01/28	0	0.00	1	53.80	53.90	-1	8,943	-0.01%
2021/01/22	8	52.60	8	52.74	54.00	0	8,946	0.00%
2021/01/21	10	52.72	18	52.74	53.00	-8	8,925	-0.09%
2021/01/20	3	52.40	0	0.00	52.40	3	9,054	0.03%
2021/01/19	0	0.00	1	55.80	55.40	-1	9,069	-0.01%
2021/01/18	6	55.50	0	0.00	55.40	6	9,089	0.07%
2021/01/14	1	57.30	0	0.00	59.30	1	9,620	0.01%
2021/01/13	11	57.01	0	0.00	57.50	11	9,801	0.11%
2021/01/12	5	57.30	13	57.46	56.80	-8	9,872	-0.08%
2021/01/11	8	58.14	10	58.38	58.00	-2	9,898	-0.02%
2021/01/08	14	58.54	6	59.60	58.20	8	9,993	0.08%
2021/01/07	6	59.60	0	0.00	60.30	6	9,892	0.06%
2021/01/06	16	58.99	5	58.40	58.00	11	9,822	0.11%
2021/01/05	11	60.76	14	61.13	61.00	-3	9,666	-0.03%
2021/01/04	45	62.50	31	62.59	62.70	14	9,527	0.15%
2020/12/31	0	0.00	1	62.50	62.20	-1	9,395	-0.01%
2020/12/30	16	64.88	16	64.12	64.00	0	9,184	0.00%
2020/12/29	5	63.80	2	63.55	64.90	3	8,938	0.03%
2020/12/28	12	63.06	28	62.76	62.90	-16	8,702	-0.18%
2020/12/25	47	61.94	53	62.43	61.50	-6	8,341	-0.07%
2020/12/24	4	57.50	4	60.80	60.80	0	7,563	0.00%
2020/12/23	11	55.35	1	56.40	55.30	10	7,028	0.14%
2020/12/16	6	55.85	4	55.63	56.50	2	6,769	0.03%
2020/12/15	5	54.50	3	56.13	53.20	2	6,680	0.03%
2020/12/14	2	52.40	2	52.50	54.80	0	6,481	0.00%
2020/12/11	0	0.00	2	54.55	52.30	-2	6,403	-0.03%
2020/12/08	1	55.00	0	0.00	56.00	1	6,278	0.02%
2020/12/04	3	54.70	7	54.34	54.30	-4	6,197	-0.06%
2020/12/03	4	54.33	5	54.70	53.80	-1	6,218	-0.02%
2020/12/02	0	0.00	5	55.10	55.10	-5	6,206	-0.08%
2020/12/01	4	55.20	12	54.91	55.80	-8	6,174	-0.13%
2020/11/30	17	57.57	16	57.22	56.80	1	6,154	0.02%
2020/11/27	14	55.42	5	56.04	57.00	9	6,498	0.14%
2020/11/26	1	53.00	2	53.20	53.20	-1	6,505	-0.02%
2020/11/25	16	56.79	17	56.67	53.20	-1	6,450	-0.02%
2020/11/24	0	0.00	1	53.20	53.20	-1	6,030	-0.02%
2020/11/23	6	52.63	6	52.87	52.80	0	5,986	0.00%
2020/11/20	0	0.00	8	50.65	50.50	-8	5,786	-0.14%
2020/11/19	3	50.60	0	0.00	50.10	3	5,727	0.05%
2020/11/18	4	50.11	2	50.70	50.40	2	5,697	0.04%
2020/11/17	0	0.00	13	50.27	49.95	-13	5,558	-0.23%
2020/11/16	10	48.30	4	48.68	49.80	6	5,500	0.11%
2020/11/12	3	47.97	3	49.20	47.65	0	5,513	0.00%
2020/11/11	5	49.44	53	49.70	49.95	-48	5,433	-0.88%
2020/11/10	2	49.15	18	47.86	47.65	-16	5,326	-0.30%
2020/11/09	3	47.80	2	48.65	47.90	1	5,253	0.02%
2020/11/06	7	48.06	17	48.14	47.70	-10	5,226	-0.19%
2020/11/05	26	47.68	2	48.45	48.15	24	5,199	0.46%
2020/11/03	6	46.62	0	0.00	46.60	6	5,143	0.12%
2020/11/02	5	45.50	5	45.94	46.00	0	5,193	0.00%
2020/10/30	3	46.65	2	44.83	44.90	1	5,167	0.02%
2020/10/29	11	47.95	2	47.23	47.30	9	5,093	0.18%
2020/10/28	54	48.85	3	49.57	48.45	51	5,053	1.01%
2020/10/27	3	47.85	43	48.82	48.80	-40	4,838	-0.83%
2020/10/26	3	47.25	15	47.56	47.45	-12	4,697	-0.26%
2020/10/23	3	48.18	24	48.36	48.25	-21	4,629	-0.45%
2020/10/22	74	48.04	37	47.77	48.25	37	4,490	0.82%
2020/10/21	38	46.46	18	46.93	46.80	20	3,949	0.51%
2020/10/20	2	45.28	1	45.90	44.55	1	3,677	0.03%
2020/10/19	19	43.80	2	45.10	45.20	17	3,537	0.48%
2020/10/16	4	44.95	4	44.23	43.80	0	3,411	0.00%
2020/10/15	0	0.00	9	42.46	41.85	-9	3,144	-0.29%
2020/10/14	0	0.00	2	42.20	41.70	-2	3,089	-0.06%
2020/10/08	1	41.60	3	41.35	41.25	-2	3,057	-0.07%
2020/10/06	0	0.00	1	40.70	40.70	-1	3,045	-0.03%
2020/09/29	2	39.35	2	39.90	40.00	0	3,119	0.00%
2020/09/25	4	38.63	1	37.95	38.15	3	3,112	0.10%
2020/09/24	1	39.70	0	0.00	39.90	1	3,150	0.03%
2020/09/23	3	40.87	0	0.00	40.60	3	3,214	0.09%
2020/09/22	6	41.55	1	41.55	41.30	5	3,202	0.16%
2020/09/21	0	0.00	3	41.75	41.70	-3	3,166	-0.09%
2020/09/18	2	40.90	5	40.55	41.15	-3	3,106	-0.10%
2020/09/16	5	40.41	5	40.30	40.10	0	3,066	0.00%
2020/09/15	2	40.65	0	0.00	40.45	2	3,056	0.07%
2020/09/10	0	0.00	2	40.15	40.30	-2	2,994	-0.07%
2020/09/09	2	40.60	0	0.00	40.60	2	2,961	0.07%
2020/09/08	0	0.00	5	40.75	40.25	-5	2,957	-0.17%
2020/09/07	3	40.00	1	39.25	39.40	2	2,917	0.07%
2020/09/04	0	0.00	2	41.00	41.50	-2	2,853	-0.07%
2020/09/03	1	42.75	14	43.04	42.60	-13	2,812	-0.46%
2020/09/02	32	42.81	23	43.05	43.40	9	2,748	0.33%
2020/09/01	3	39.40	1	38.60	41.25	2	2,280	0.09%
2020/08/31	3	38.20	0	0.00	37.50	3	2,104	0.14%
2020/08/28	0	0.00	3	37.65	37.25	-3	2,253	-0.13%
2020/08/27	5	37.70	2	37.25	37.05	3	2,424	0.12%
2020/08/26	0	0.00	2	36.30	36.95	-2	2,384	-0.08%
2020/08/21	2	35.75	0	0.00	35.60	2	2,421	0.08%
2020/08/20	5	38.00	5	34.70	35.35	0	2,408	0.00%
2020/08/19	0	0.00	5	38.40	38.00	-5	2,369	-0.21%
2020/08/13	3	36.90	0	0.00	36.55	3	2,253	0.13%
2020/08/11	0	0.00	3	37.12	37.15	-3	2,231	-0.13%
2020/08/10	1	37.95	0	0.00	38.10	1	2,221	0.05%
2020/08/04	0	0.00	2	36.40	36.50	-2	2,125	-0.09%
2020/07/31	3	37.30	1	37.05	37.10	2	2,130	0.09%
2020/07/28	0	0.00	1	36.90	35.50	-1	2,120	-0.05%
2020/07/27	0	0.00	5	37.40	36.95	-5	2,138	-0.23%
2020/07/22	0	0.00	1	39.45	39.40	-1	2,168	-0.05%
2020/07/21	0	0.00	1	38.70	38.90	-1	2,205	-0.05%
2020/07/17	1	38.15	0	0.00	38.15	1	2,282	0.04%
2020/07/15	2	41.30	2	40.45	40.30	0	2,290	0.00%
2020/07/14	0	0.00	1	41.00	40.90	-1	2,318	-0.04%
2020/07/08	12	43.26	13	43.23	42.70	-1	2,333	-0.04%
2020/07/07	0	0.00	1	42.60	42.65	-1	2,295	-0.04%
2020/07/06	24	43.28	0	0.00	43.20	24	2,329	1.03%
2020/07/03	8	43.55	5	43.78	43.35	3	2,374	0.13%
2020/07/02	0	0.00	3	43.00	43.00	-3	2,329	-0.13%
2020/06/30	3	40.10	0	0.00	40.00	3	2,257	0.13%
2020/06/23	5	41.35	0	0.00	40.20	5	2,310	0.22%
2020/06/16	2	41.20	0	0.00	41.30	2	2,426	0.08%
2020/06/11	0	0.00	6	41.33	41.35	-6	2,539	-0.24%
2020/06/09	2	42.63	2	42.55	42.60	0	2,560	0.00%
2020/06/08	6	44.76	0	0.00	44.00	6	2,534	0.24%
2020/06/05	1	45.50	0	0.00	45.25	1	2,473	0.04%
2020/06/04	1	45.00	4	43.43	45.40	-3	2,367	-0.13%
2020/06/03	4	42.29	3	42.50	41.30	1	2,160	0.05%
2020/06/02	0	0.00	1	39.75	40.00	-1	1,983	-0.05%
2020/06/01	1	39.05	3	38.95	39.45	-2	1,971	-0.10%
2020/05/28	0	0.00	11	37.49	36.80	-11	1,922	-0.57%
2020/05/26	0	0.00	5	37.70	37.15	-5	1,948	-0.26%
2020/05/25	17	36.82	3	36.75	37.20	14	1,940	0.72%
2020/05/21	6	38.17	0	0.00	38.40	6	1,950	0.31%
2020/05/20	4	38.35	4	37.95	37.60	0	1,978	0.00%
2020/05/15	1	36.90	15	37.97	37.40	-14	2,000	-0.70%
2020/05/11	0	0.00	2	40.05	39.60	-2	2,019	-0.10%
2020/05/05	5	38.34	0	0.00	38.15	5	2,070	0.24%
2020/04/30	0	0.00	5	38.35	38.30	-5	2,122	-0.24%
2020/04/29	0	0.00	2	38.40	38.10	-2	2,106	-0.09%
2020/04/27	0	0.00	3	38.05	38.00	-3	2,130	-0.14%
2020/04/24	1	38.05	3	37.80	37.40	-2	2,117	-0.09%
2020/04/23	7	37.17	5	36.60	38.00	2	2,085	0.10%
2020/04/17	25	37.00	0	0.00	36.05	25	2,004	1.25%
2020/04/09	0	0.00	2	34.35	34.00	-2	2,021	-0.10%
2020/04/08	0	0.00	5	31.21	33.55	-5	2,047	-0.24%
2020/03/31	2	31.00	0	0.00	30.55	2	2,010	0.10%
2020/03/27	13	30.17	0	0.00	29.80	13	2,060	0.63%
2020/03/26	0	0.00	10	29.50	29.80	-10	2,169	-0.46%
2020/03/25	10	29.51	0	0.00	30.20	10	2,239	0.45%
2020/03/23	0	0.00	1	27.25	26.80	-1	2,186	-0.05%
2020/03/19	1	26.60	0	0.00	26.55	1	2,263	0.04%
2020/03/18	1	30.95	2	30.50	29.50	-1	2,254	-0.04%
2020/03/06	0	0.00	5	46.88	46.80	-5	2,342	-0.21%
2020/03/05	2	46.60	3	46.83	46.70	-1	2,331	-0.04%
2020/03/04	0	0.00	2	46.10	45.90	-2	2,330	-0.09%
2020/03/03	1	45.20	0	0.00	45.20	1	2,362	0.04%
2020/03/02	1	43.60	0	0.00	44.25	1	2,358	0.04%
2020/02/27	2	43.90	0	0.00	43.90	2	2,350	0.09%
2020/02/21	5	47.40	10	47.66	47.60	-5	2,331	-0.21%
2020/02/20	1	46.80	0	0.00	46.80	1	2,301	0.04%
2020/02/19	1	46.85	0	0.00	46.60	1	2,306	0.04%
2020/02/18	1	46.95	0	0.00	46.80	1	2,295	0.04%
2020/02/14	0	0.00	3	46.80	46.55	-3	2,295	-0.13%
2020/02/13	2	46.70	0	0.00	46.30	2	2,298	0.09%
2020/02/05	3	45.22	0	0.00	45.05	3	2,313	0.13%
2020/02/04	2	44.00	2	45.30	45.30	0	2,329	0.00%
2020/01/31	2	44.80	0	0.00	45.00	2	2,526	0.08%
2020/01/30	10	46.48	0	0.00	45.65	10	2,545	0.39%
2020/01/20	10	50.60	0	0.00	50.70	10	2,528	0.40%
2020/01/09	1	51.50	1	51.70	51.60	0	2,667	0.00%
2020/01/08	0	0.00	3	50.70	50.60	-3	2,652	-0.11%
2020/01/07	0	0.00	8	51.10	51.20	-8	2,638	-0.30%
2020/01/03	3	53.40	0	0.00	52.20	3	2,584	0.12%
2020/01/02	6	54.73	1	55.40	53.60	5	2,523	0.20%
2019/12/31	3	53.90	0	0.00	53.60	3	2,439	0.12%
2019/12/30	4	54.30	5	53.50	53.50	-1	2,426	-0.04%
2019/12/27	10	54.40	19	54.10	54.10	-9	2,403	-0.37%
2019/12/26	30	54.53	21	54.21	54.20	9	2,384	0.38%
2019/12/25	5	53.60	23	54.50	54.90	-18	2,323	-0.77%
2019/12/24	0	0.00	6	53.18	53.20	-6	2,263	-0.27%
2019/12/23	13	53.74	7	53.96	53.80	6	2,231	0.27%
2019/12/20	0	0.00	2	53.40	53.80	-2	2,094	-0.10%
2019/12/19	20	52.10	30	52.27	52.40	-10	2,003	-0.50%
2019/12/18	20	52.10	20	51.60	51.60	0	1,994	0.00%
2019/12/17	6	52.35	10	51.90	51.90	-4	1,988	-0.20%
2019/12/16	30	51.67	10	51.80	51.80	20	1,893	1.06%
2019/12/10	10	52.80	0	0.00	52.00	10	1,760	0.57%
2019/12/09	24	52.81	30	52.99	53.00	-6	1,715	-0.35%
2019/12/06	22	52.76	25	52.28	52.60	-3	1,647	-0.18%
2019/12/03	4	49.60	0	0.00	49.15	4	1,520	0.26%
2019/11/27	10	49.65	10	50.00	50.00	0	1,481	0.00%
2019/11/12	2	49.55	0	0.00	49.55	2	1,605	0.12%
2019/11/08	0	0.00	2	51.00	50.90	-2	1,632	-0.12%
2019/11/07	0	0.00	1	50.30	49.30	-1	1,636	-0.06%
2019/11/04	4	51.30	2	51.40	51.30	2	1,613	0.12%
2019/11/01	10	51.90	10	50.90	50.90	0	1,578	0.00%
2019/10/31	39	52.52	31	51.18	51.00	8	1,571	0.51%
2019/10/29	0	0.00	1	50.50	49.10	-1	1,351	-0.07%
2019/10/25	1	49.25	0	0.00	49.00	1	1,335	0.07%
2019/10/24	4	49.70	0	0.00	49.80	4	1,334	0.30%
2019/10/18	0	0.00	2	46.55	46.30	-2	1,364	-0.15%
2019/10/16	0	0.00	1	46.30	45.90	-1	1,379	-0.07%
2019/10/08	1	45.70	0	0.00	45.10	1	1,518	0.07%
2019/10/01	5	46.00	5	45.87	45.80	0	1,591	0.00%
2019/09/24	0	0.00	1	48.00	47.65	-1	1,660	-0.06%
2019/09/23	0	0.00	2	47.60	47.75	-2	1,664	-0.12%
2019/09/03	5	46.85	5	46.32	46.25	0	1,927	0.00%
2019/08/30	8	46.14	8	46.40	46.40	0	1,972	0.00%
2019/08/26	0	0.00	2	45.05	44.55	-2	2,095	-0.10%
2019/08/19	0	0.00	4	44.40	45.85	-4	2,160	-0.19%
2019/08/16	4	42.26	2	42.73	43.50	2	2,130	0.09%
2019/08/15	2	43.20	0	0.00	43.05	2	2,112	0.09%
2019/08/14	2	44.80	0	0.00	44.50	2	2,092	0.10%
2019/08/13	3	45.13	0	0.00	45.00	3	2,075	0.14%
2019/08/12	0	0.00	2	47.65	47.30	-2	2,045	-0.10%
2019/08/08	0	0.00	5	45.60	45.95	-5	2,031	-0.25%
2019/08/06	7	44.32	4	44.00	44.95	3	2,108	0.14%
2019/08/05	2	45.60	0	0.00	45.15	2	2,209	0.09%
2019/08/02	1	47.00	0	0.00	47.00	1	2,269	0.04%
2019/07/31	0	0.00	6	49.28	49.85	-6	2,354	-0.25%
2019/07/29	1	48.90	0	0.00	48.85	1	2,388	0.04%
2019/07/22	1	51.50	1	51.40	51.40	0	2,300	0.00%
2019/07/16	2	53.85	0	0.00	53.10	2	2,338	0.09%
2019/07/15	0	0.00	2	52.00	52.80	-2	2,307	-0.09%
2019/07/08	0	0.00	4	51.50	51.60	-4	2,304	-0.17%
2019/07/01	0	0.00	21	50.61	51.50	-21	2,521	-0.83%
2019/06/28	21	50.03	2	49.80	49.80	19	2,535	0.75%
2019/06/27	2	49.93	2	49.75	49.50	0	2,591	0.00%
2019/06/26	2	48.40	2	48.63	48.80	0	2,581	0.00%
2019/06/21	4	47.65	0	0.00	47.60	4	2,686	0.15%
2019/06/19	0	0.00	10	45.35	45.85	-10	2,790	-0.36%
2019/06/14	2	44.50	2	44.50	44.35	0	2,901	0.00%
2019/06/11	5	43.00	5	44.05	44.00	0	2,958	0.00%
2019/06/10	0	0.00	2	42.90	42.85	-2	2,927	-0.07%
2019/06/06	2	41.60	2	42.35	41.75	0	2,908	0.00%
2019/06/05	5	42.56	5	42.97	42.05	0	2,901	0.00%
2019/05/31	5	43.50	5	43.60	43.00	0	2,876	0.00%
2019/05/30	1	43.50	5	43.50	43.50	-4	2,833	-0.14%
2019/05/29	7	43.27	0	0.00	43.00	7	2,814	0.25%
2019/05/23	5	47.70	0	0.00	47.50	5	2,789	0.18%
2019/05/21	5	47.50	0	0.00	48.40	5	2,866	0.17%
2019/05/17	0	0.00	5	48.01	48.10	-5	2,931	-0.17%
2019/05/15	4	48.80	0	0.00	48.80	4	3,014	0.13%
2019/05/14	0	0.00	2	47.75	48.25	-2	3,079	-0.06%
2019/05/09	0	0.00	1	56.40	56.40	-1	3,402	-0.03%
2019/05/07	1	56.20	0	0.00	57.00	1	3,421	0.03%
2019/04/29	1	56.00	0	0.00	55.00	1	3,738	0.03%
2019/04/19	2	56.55	0	0.00	57.20	2	3,695	0.05%
2019/04/17	0	0.00	2	57.50	57.40	-2	3,686	-0.05%
2019/04/15	10	56.90	13	56.95	56.90	-3	3,746	-0.08%
2019/04/12	6	57.40	4	57.00	56.10	2	3,810	0.05%
2019/04/10	2	58.20	3	58.60	57.70	-1	3,825	-0.03%
2019/04/03	0	0.00	7	57.34	57.10	-7	3,740	-0.19%
2019/04/02	20	56.20	22	56.69	56.70	-2	3,744	-0.05%
2019/04/01	21	56.79	20	55.60	55.60	1	3,739	0.03%
2019/03/29	10	55.80	11	56.22	56.20	-1	3,683	-0.03%
2019/03/28	20	55.90	21	55.12	55.10	-1	3,681	-0.03%
2019/03/27	10	54.50	12	56.00	56.10	-2	3,659	-0.05%
2019/03/26	23	55.57	20	54.20	54.20	3	3,655	0.08%
2019/03/25	43	54.43	40	54.80	54.80	3	3,697	0.08%
2019/03/22	21	54.29	23	55.34	55.40	-2	3,689	-0.05%
2019/03/21	25	51.80	26	53.56	53.60	-1	3,598	-0.03%
2019/03/20	5	52.30	8	51.60	51.40	-3	3,496	-0.09%
2019/03/19	15	52.73	21	52.25	52.30	-6	3,533	-0.17%
2019/03/18	5	53.20	4	52.35	52.80	1	3,527	0.03%
2019/03/15	5	52.40	5	52.82	52.90	0	3,552	0.00%
2019/03/14	5	53.70	129	52.75	52.40	-124	3,541	-3.50%	大賣/鉅額交易
2019/03/12	5	54.60	5	53.92	53.70	0	3,626	0.00%
2019/03/11	2	54.30	0	0.00	54.00	2	3,670	0.05%
2019/03/08	12	53.75	11	53.68	53.40	1	3,794	0.03%
2019/03/07	5	55.80	5	54.80	54.90	0	3,841	0.00%
2019/03/06	6	56.18	15	56.03	56.10	-9	3,965	-0.23%
2019/03/05	11	55.71	30	55.90	55.90	-19	4,222	-0.45%
2019/03/04	36	56.02	15	56.17	56.10	21	4,347	0.48%
2019/02/27	10	56.80	6	55.68	55.50	4	4,376	0.09%
2019/02/26	5	57.50	1	57.80	57.00	4	4,368	0.09%
2019/02/25	20	57.20	10	57.70	57.70	10	4,435	0.23%
2019/02/22	13	57.56	5	56.66	57.00	8	4,468	0.18%
2019/02/21	2	57.50	0	0.00	57.70	2	4,510	0.04%
2019/02/20	10	59.08	15	58.43	58.40	-5	4,587	-0.11%
2019/02/18	4	57.88	1	57.80	58.10	3	4,662	0.06%
2019/02/15	3	59.80	2	60.05	58.70	1	4,726	0.02%
2019/02/14	5	58.58	10	59.05	58.90	-5	4,714	-0.11%
2019/02/13	30	59.35	30	59.13	58.70	0	4,705	0.00%
2019/02/12	26	58.46	15	58.40	58.70	11	4,638	0.24%
2019/02/11	12	58.68	2	58.00	59.10	10	4,518	0.22%
2019/01/30	10	56.50	1	57.00	56.00	9	4,261	0.21%
2019/01/29	2	55.90	2	56.10	56.60	0	4,265	0.00%
2019/01/28	0	0.00	12	54.76	55.50	-12	4,233	-0.28%
2019/01/25	21	54.79	10	55.90	53.50	11	4,227	0.26%
2019/01/24	21	55.14	27	55.72	54.90	-6	4,223	-0.14%
2019/01/21	10	54.20	8	54.25	54.80	2	4,151	0.05%
2019/01/17	5	55.26	0	0.00	53.30	5	4,207	0.12%
2019/01/09	1	53.50	0	0.00	53.70	1	4,193	0.02%
2019/01/08	0	0.00	2	55.50	54.40	-2	4,219	-0.05%
2019/01/04	0	0.00	1	54.00	54.50	-1	4,261	-0.02%
2019/01/02	0	0.00	6	52.67	52.30	-6	4,218	-0.14%
2018/12/28	1	51.70	0	0.00	51.10	1	4,236	0.02%
2018/12/27	0	0.00	2	51.80	51.60	-2	4,329	-0.05%
2018/12/26	2	51.20	0	0.00	50.30	2	4,339	0.05%
2018/12/21	0	0.00	2	48.43	48.70	-2	4,289	-0.05%
2018/12/19	4	48.30	2	47.33	47.45	2	4,266	0.05%
2018/12/18	9	48.80	16	49.32	49.00	-7	4,261	-0.16%
2018/12/13	3	53.80	0	0.00	54.00	3	4,328	0.07%
2018/12/12	16	54.81	11	54.51	54.20	5	4,413	0.11%
2018/12/11	3	52.27	3	52.00	52.00	0	4,355	0.00%
2018/12/10	1	50.90	1	52.00	51.20	0	4,357	0.00%
2018/12/07	8	54.90	6	54.57	54.60	2	4,320	0.05%
2018/12/05	1	57.00	0	0.00	56.60	1	4,290	0.02%
2018/12/04	1	59.70	1	59.00	58.90	0	4,250	0.00%
2018/12/03	24	60.52	25	61.32	60.80	-1	4,208	-0.02%
2018/11/30	5	57.66	1	57.20	56.80	4	4,077	0.10%
2018/11/29	4	57.68	2	58.20	56.40	2	4,002	0.05%
2018/11/28	3	54.87	5	56.06	56.60	-2	3,862	-0.05%
2018/11/27	2	52.50	4	53.95	53.50	-2	3,600	-0.06%
2018/11/26	12	51.75	16	52.00	51.30	-4	3,471	-0.12%
2018/11/22	7	51.80	1	52.50	50.20	6	3,417	0.18%
2018/11/21	5	50.32	3	51.10	51.00	2	3,355	0.06%
2018/11/20	10	50.20	12	50.78	50.20	-2	3,337	-0.06%
2018/11/19	2	47.80	4	49.56	50.30	-2	3,274	-0.06%
2018/11/15	5	47.82	5	48.60	48.10	0	3,115	0.00%
2018/11/14	9	48.77	7	50.89	47.00	2	3,072	0.07%
2018/11/13	2	47.60	0	0.00	48.25	2	2,995	0.07%
2018/11/09	1	51.10	0	0.00	51.70	1	2,934	0.03%
2018/11/08	5	53.00	7	53.94	52.90	-2	2,915	-0.07%
2018/11/07	0	0.00	2	53.10	52.90	-2	2,858	-0.07%
2018/11/06	0	0.00	2	48.55	48.55	-2	2,857	-0.07%
2018/11/05	2	49.50	0	0.00	50.60	2	2,900	0.07%
2018/11/01	1	46.55	5	48.65	49.70	-4	2,907	-0.14%
2018/10/31	10	43.25	10	43.60	46.30	0	2,809	0.00%
2018/10/30	5	39.50	6	42.18	43.25	-1	2,671	-0.04%
2018/10/25	5	39.75	5	38.80	39.50	0	2,631	0.00%
2018/10/16	4	48.00	0	0.00	47.35	4	2,642	0.15%
2018/10/12	0	0.00	30	43.49	44.60	-30	2,624	-1.14%
2018/10/11	1	43.90	1	43.60	43.40	0	2,574	0.00%
2018/10/09	0	0.00	1	46.70	48.20	-1	2,583	-0.04%
2018/10/08	1	49.25	2	49.85	50.00	-1	2,543	-0.04%
2018/10/05	0	0.00	3	53.47	52.90	-3	2,508	-0.12%
2018/10/03	45	60.50	0	0.00	61.10	45	2,480	1.81%
2018/09/28	0	0.00	1	60.80	59.90	-1	2,592	-0.04%
2018/09/27	2	62.20	0	0.00	60.40	2	2,689	0.07%
2018/09/26	2	63.70	0	0.00	62.90	2	2,760	0.07%
2018/09/20	7	59.70	7	58.69	58.70	0	3,088	0.00%
2018/09/17	1	64.00	0	0.00	64.00	1	2,995	0.03%
2018/08/30	5	73.90	6	74.47	74.40	-1	3,785	-0.03%
2018/08/29	2	75.75	1	75.70	75.20	1	3,879	0.03%
2018/08/20	1	66.00	0	0.00	67.20	1	4,774	0.02%
2018/08/17	0	0.00	1	71.50	70.00	-1	4,747	-0.02%
2018/08/16	1	69.70	0	0.00	70.00	1	4,730	0.02%
2018/08/14	0	0.00	1	68.80	69.30	-1	4,721	-0.02%
2018/08/10	1	73.50	0	0.00	71.90	1	4,672	0.02%
2018/08/09	17	78.24	16	75.22	75.00	1	4,613	0.02%
2018/08/08	10	82.50	10	81.00	81.00	0	4,537	0.00%
2018/08/07	10	82.60	10	82.00	82.00	0	4,589	0.00%
2018/08/06	6	82.60	16	82.20	82.20	-10	4,603	-0.22%
2018/08/03	10	83.10	10	82.50	82.50	0	4,602	0.00%
2018/08/02	2	83.10	0	0.00	83.00	2	4,599	0.04%
2018/08/01	10	84.84	11	85.36	85.00	-1	4,584	-0.02%
2018/07/31	0	0.00	5	84.00	84.00	-5	4,577	-0.11%
2018/07/30	5	83.50	0	0.00	81.80	5	4,579	0.11%
2018/07/27	5	85.00	5	84.20	84.20	0	4,571	0.00%
2018/07/26	11	82.12	6	84.22	84.20	5	4,568	0.11%
2018/07/25	2	81.20	17	82.03	82.50	-15	4,528	-0.33%
2018/07/24	20	80.15	0	0.00	79.90	20	4,505	0.44%
2018/07/23	2	81.10	0	0.00	80.70	2	4,511	0.04%
2018/07/20	0	0.00	20	83.10	83.40	-20	4,512	-0.44%
2018/07/19	10	81.80	0	0.00	82.40	10	4,496	0.22%
2018/07/18	14	85.11	15	84.28	84.30	-1	4,522	-0.02%
2018/07/17	4	86.65	24	85.53	85.10	-20	4,520	-0.44%
2018/07/16	11	90.65	0	0.00	87.10	11	4,515	0.24%
2018/07/13	10	88.40	20	89.45	90.40	-10	4,511	-0.22%
2018/07/12	30	85.48	22	86.74	88.40	8	4,484	0.18%
2018/07/11	18	86.12	48	86.41	85.60	-30	4,481	-0.67%
2018/07/10	50	89.17	5	89.28	87.00	45	4,458	1.01%
2018/07/09	10	88.30	11	88.83	88.90	-1	4,442	-0.02%
2018/07/06	3	87.63	30	89.85	88.90	-27	4,457	-0.61%
2018/07/05	33	93.11	5	92.46	88.50	28	4,481	0.62%
2018/07/04	86	95.25	25	94.17	93.30	61	4,367	1.40%
2018/07/03	25	95.01	63	96.87	97.20	-38	4,295	-0.88%
2018/07/02	8	90.74	18	90.57	90.60	-10	4,073	-0.25%
2018/06/29	11	86.20	1	85.60	86.40	10	3,952	0.25%
2018/06/28	1	86.00	26	85.39	86.50	-25	3,929	-0.64%
2018/06/27	25	86.33	20	85.84	83.80	5	3,934	0.13%
2018/06/26	10	81.91	5	82.46	83.00	5	3,878	0.13%
2018/06/25	6	83.60	7	83.83	83.50	-1	3,882	-0.03%
2018/06/22	21	84.89	4	88.58	83.50	17	3,944	0.43%
2018/06/21	32	88.37	54	90.13	87.00	-22	3,871	-0.57%
2018/06/20	7	85.73	11	86.61	88.30	-4	3,575	-0.11%
2018/06/19	0	0.00	10	80.30	80.30	-10	3,420	-0.29%
2018/06/14	1	84.00	1	82.90	82.50	0	3,464	0.00%
2018/06/13	1	83.70	2	84.65	83.40	-1	3,466	-0.03%
2018/06/12	13	86.28	24	87.00	86.40	-11	3,437	-0.32%
2018/06/11	1	84.80	2	85.25	86.10	-1	3,374	-0.03%
2018/06/08	1	84.90	0	0.00	83.40	1	3,373	0.03%
2018/06/07	18	84.60	15	85.04	85.40	3	3,394	0.09%
2018/06/06	6	81.93	8	84.04	84.30	-2	3,493	-0.06%
2018/06/05	12	84.03	17	81.89	80.50	-5	3,528	-0.14%
2018/06/04	19	85.43	2	88.25	83.50	17	3,721	0.46%
2018/06/01	18	87.38	15	87.49	87.30	3	3,737	0.08%
2018/05/31	13	82.66	8	83.48	85.30	5	3,355	0.15%
2018/05/30	2	77.40	3	76.23	77.60	-1	3,089	-0.03%
2018/05/29	1	75.20	1	76.40	74.80	0	3,076	0.00%
2018/05/28	10	74.10	13	75.52	75.70	-3	3,108	-0.10%
2018/05/24	0	0.00	2	73.55	73.30	-2	3,149	-0.06%
2018/05/23	2	72.70	0	0.00	72.10	2	3,168	0.06%
2018/05/21	1	76.30	0	0.00	74.10	1	3,190	0.03%
2018/05/18	1	75.90	0	0.00	75.30	1	3,191	0.03%
2018/05/17	0	0.00	13	77.05	77.50	-13	3,207	-0.41%
2018/05/16	1	77.00	6	76.30	76.50	-5	3,200	-0.16%
2018/05/15	22	78.42	5	79.42	77.90	17	3,201	0.53%
2018/05/14	25	75.56	25	76.52	76.50	0	3,199	0.00%
2018/05/11	10	75.90	10	75.30	75.30	0	3,203	0.00%
2018/05/10	0	0.00	10	75.70	75.70	-10	3,203	-0.31%
2018/05/09	11	74.02	0	0.00	74.60	11	3,209	0.34%
2018/05/03	10	71.25	10	71.10	71.10	0	3,215	0.00%
2018/05/02	6	69.25	7	71.40	71.60	-1	3,218	-0.03%
2018/04/27	1	68.00	0	0.00	67.80	1	3,242	0.03%
2018/04/26	0	0.00	10	67.10	67.10	-10	3,272	-0.31%
2018/04/24	0	0.00	10	69.48	68.50	-10	3,283	-0.30%
2018/04/19	1	77.70	1	77.70	77.70	0	3,236	0.00%
2018/04/17	0	0.00	1	74.90	75.10	-1	3,260	-0.03%
2018/04/16	1	78.80	0	0.00	79.10	1	3,243	0.03%
2018/04/13	1	81.40	1	82.00	80.50	0	3,278	0.00%
2018/04/11	0	0.00	1	81.20	79.90	-1	3,357	-0.03%
2018/04/09	10	77.00	0	0.00	76.50	10	3,450	0.29%
2018/04/03	9	77.58	9	76.46	77.60	0	3,557	0.00%
2018/04/02	3	77.57	0	0.00	76.60	3	3,562	0.08%
2018/03/31	0	0.00	5	79.00	79.00	-5	3,543	-0.14%
2018/03/29	0	0.00	1	77.90	78.00	-1	3,533	-0.03%
2018/03/28	7	80.43	0	0.00	78.60	7	3,525	0.20%
2018/03/27	7	79.97	16	81.13	81.70	-9	3,505	-0.26%
2018/03/23	0	0.00	1	77.20	77.10	-1	3,472	-0.03%
2018/03/21	8	80.45	2	80.65	81.50	6	3,481	0.17%
2018/03/20	10	81.70	0	0.00	80.10	10	3,466	0.29%
2018/03/19	0	81.10	0	0.00	81.10	0	3,476	0.00%
2018/03/16	0	0.00	5	81.30	81.30	-5	3,516	-0.14%
2018/03/15	11	82.14	11	82.14	82.20	0	3,546	0.00%
2018/03/14	5	84.12	11	82.31	82.10	-6	3,527	-0.17%
2018/03/13	10	83.00	0	0.00	85.50	10	3,518	0.28%
2018/03/12	10	82.69	11	84.37	82.60	-1	3,530	-0.03%
2018/03/09	14	81.52	3	82.47	81.60	11	3,432	0.32%
2018/03/08	21	79.18	41	80.23	82.80	-20	3,360	-0.60%
2018/03/07	1	75.80	4	74.78	75.30	-3	3,080	-0.10%
2018/03/06	11	73.00	7	72.80	72.80	4	2,942	0.14%
2018/03/05	1	73.00	1	72.20	71.90	0	2,989	0.00%
2018/03/02	1	72.00	1	72.50	73.30	0	3,086	0.00%
2018/03/01	1	72.00	1	72.10	73.10	0	3,064	0.00%
2018/02/27	0	0.00	1	68.70	71.00	-1	3,039	-0.03%
2018/02/23	1	67.70	1	68.30	68.50	0	3,132	0.00%
2018/02/07	3	63.30	0	0.00	62.00	3	3,319	0.09%
2018/02/06	1	62.00	0	0.00	62.10	1	3,331	0.03%
2018/02/01	3	71.80	3	71.10	70.60	0	3,455	0.00%
2018/01/31	3	71.20	3	71.80	72.10	0	3,628	0.00%
2018/01/26	2	70.60	0	0.00	70.60	2	3,937	0.05%
2018/01/25	10	71.20	10	71.80	71.10	0	4,028	0.00%
2018/01/24	0	0.00	2	70.70	70.80	-2	4,087	-0.05%
2018/01/23	1	71.10	1	71.60	71.00	0	4,148	0.00%
2018/01/22	3	68.90	2	69.20	69.60	1	4,185	0.02%
2018/01/19	0	0.00	10	70.60	70.60	-10	4,283	-0.23%
2018/01/18	0	0.00	2	71.80	71.90	-2	4,332	-0.05%
2018/01/17	2	71.50	0	0.00	71.50	2	4,412	0.05%
2018/01/16	0	0.00	2	71.50	73.10	-2	4,416	-0.05%
2018/01/12	2	69.45	12	72.28	72.50	-10	4,572	-0.22%
2018/01/11	6	69.67	26	70.12	69.90	-20	4,595	-0.44%
2018/01/10	10	72.50	1	72.30	71.10	9	4,588	0.20%
2018/01/09	14	74.10	5	75.06	73.80	9	4,654	0.19%
2018/01/08	12	77.60	2	80.50	77.00	10	4,645	0.22%
2018/01/05	15	78.25	11	79.91	80.00	4	4,683	0.09%
2018/01/04	14	76.08	15	77.85	78.60	-1	4,733	-0.02%
2018/01/03	24	75.31	12	75.77	75.80	12	4,721	0.25%
2018/01/02	8	71.16	8	71.69	75.30	0	4,673	0.00%