台半 (5425)-台新-建北券商分點個股進出

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
71.0
漲跌
▼0.4
漲幅
-0.56%
成交量
1,046張
產業
上櫃半導體類股
1076人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/04/24	2	70.70	1.2	71.38	71.40	0.8	2,699	0.03%
2024/04/23	2	69.00	11	68.12	68.40	-9	2,873	-0.31%
2024/04/22	0	0.00	17	69.16	68.80	-17	2,914	-0.58%
2024/04/19	3	73.23	1	71.80	71.10	2	2,935	0.07%
2024/04/18	1	74.70	0	0.00	74.90	1	2,947	0.03%
2024/04/17	2	74.50	0	0.00	74.60	2	2,992	0.07%
2024/04/15	7	78.77	2	77.80	77.50	5	3,006	0.17%
2024/04/12	3	79.20	10	79.19	80.80	-7	2,970	-0.24%
2024/04/11	5	77.52	1	77.20	78.20	4	2,887	0.14%
2024/04/10	1	78.60	7	78.24	78.20	-6	2,922	-0.21%
2024/04/09	2	76.80	3	77.00	77.00	-1	3,007	-0.03%
2024/04/08	6	77.20	2	77.25	77.20	4	3,114	0.13%
2024/04/03	6	75.53	2	75.75	76.00	4	3,109	0.13%
2024/04/01	0	0.00	0.1	75.60	75.50	-0.1	3,250	0.00%
2024/03/29	1	74.70	0	0.00	74.10	1	3,357	0.03%
2024/03/28	2	75.55	1	76.40	75.20	1	3,694	0.03%
2024/03/27	1	75.00	0	0.00	75.20	1	3,814	0.03%
2024/03/26	2	75.85	3	75.57	75.50	-1	3,961	-0.03%
2024/03/25	1	76.90	0	0.00	76.30	1	4,233	0.02%
2024/03/22	0	0.00	5	77.14	77.10	-5	4,359	-0.11%
2024/03/21	2	76.85	0	0.00	77.00	2	4,585	0.04%
2024/03/20	1	76.00	0	0.00	76.10	1	5,479	0.02%
2024/03/19	1	77.00	0	0.00	77.30	1	5,743	0.02%
2024/03/18	5.1	75.16	0	0.00	75.90	5.1	5,723	0.09%
2024/03/15	5	75.98	0	0.00	75.30	5	5,705	0.09%
2024/03/13	0.1	77.10	2	76.95	76.00	-2	5,723	-0.03%
2024/03/12	1	76.80	1	77.50	77.50	0	5,706	0.00%
2024/03/11	0	0.00	1	76.50	76.80	-1	5,692	-0.02%
2024/03/08	4	75.88	12	76.16	75.40	-8	5,692	-0.14%
2024/03/07	10	77.27	5	76.00	75.50	5	5,612	0.09%
2024/03/06	5	78.82	1	78.50	78.50	4	5,601	0.07%
2024/03/05	0.1	78.90	3	79.13	78.80	-3	5,789	-0.05%
2024/03/04	6	78.98	0	0.00	78.80	6	5,776	0.10%
2024/03/01	1	79.70	3	80.00	79.40	-2	5,737	-0.03%
2024/02/29	1	80.10	0	0.00	80.00	1	5,727	0.02%
2024/02/27	2.2	80.05	7	79.69	79.70	-4.8	5,775	-0.08%
2024/02/26	1	81.60	0	0.00	81.60	1	5,735	0.02%
2024/02/23	3	82.07	0	0.00	81.80	3	5,735	0.05%
2024/02/22	3	84.10	0	0.00	83.00	3	5,713	0.05%
2024/02/21	0	0.00	5	83.16	82.70	-5	5,702	-0.09%
2024/02/20	1	82.70	0	0.00	82.90	1	5,711	0.02%
2024/02/19	3	83.87	30	84.07	83.60	-27	5,699	-0.47%
2024/02/16	27	82.86	163	83.20	82.80	-136	5,689	-2.39%	大賣/鉅額交易
2024/02/15	1	81.10	2	81.10	81.70	-1	5,647	-0.02%
2024/02/02	1	81.60	3	82.00	81.50	-2	5,619	-0.04%
2024/02/01	0.1	81.20	2	80.70	81.10	-1.9	5,611	-0.03%
2024/01/31	4	80.88	5	81.86	80.50	-1	5,604	-0.02%
2024/01/30	3	80.83	0	81.30	80.70	3	5,561	0.05%
2024/01/26	0	0.00	2	81.25	80.70	-2	5,553	-0.04%
2024/01/25	101	81.38	10	82.08	81.30	91	5,554	1.64%	大買/
2024/01/24	2	82.90	0	0.00	82.60	2	5,542	0.04%
2024/01/23	22	80.72	22	82.26	82.30	0	5,574	0.00%
2024/01/22	51	81.05	1	80.90	80.90	50	5,491	0.91%
2024/01/19	3	80.13	2	80.65	80.30	1	5,484	0.02%
2024/01/18	15.1	79.95	2	81.60	79.70	13.1	5,463	0.24%
2024/01/17	14	83.52	4	82.45	80.60	10	5,434	0.18%
2024/01/16	4	82.48	4	82.93	82.90	0	5,235	0.00%
2024/01/15	3	82.33	2	82.25	82.10	1	5,178	0.02%
2024/01/12	3	81.00	10	80.30	80.30	-7	5,163	-0.14%
2024/01/11	25	81.64	15	81.78	82.20	10	5,125	0.20%
2024/01/10	3.1	81.76	15	81.23	81.20	-12	5,123	-0.23%
2024/01/09	0	0.00	1	82.60	82.60	-1	5,093	-0.02%
2024/01/08	0.1	83.10	0	0.00	82.70	0.1	5,094	0.00%
2024/01/05	17	84.43	2	83.50	83.10	15	5,086	0.29%
2024/01/04	3	84.57	4	85.53	85.20	-1	5,016	-0.02%
2024/01/03	49.1	84.41	88	85.05	84.90	-39	4,961	-0.79%
2024/01/02	26	88.43	19	88.34	87.20	7	4,828	0.14%
2023/12/29	1	92.00	1	91.70	91.50	0	4,696	0.00%
2023/12/28	25	91.97	30	92.37	91.10	-5	4,675	-0.11%
2023/12/27	48.1	93.53	38.8	93.80	92.80	9.4	4,640	0.20%
2023/12/26	108.1	94.27	112	94.73	94.60	-4	4,553	-0.09%	大買/大賣/
2023/12/25	197	96.60	183	96.45	94.90	14	4,436	0.32%	大買/大賣/
2023/12/22	14.1	93.97	46	93.80	94.60	-31.9	4,094	-0.78%
2023/12/21	79	93.50	61.1	93.42	92.20	17.9	3,995	0.45%
2023/12/20	23.9	94.77	15	94.65	94.60	8.9	3,900	0.23%
2023/12/19	11	91.59	20.5	90.30	92.60	-9.5	3,620	-0.26%
2023/12/18	70	91.42	10	92.03	91.20	60	3,524	1.70%
2023/12/15	180.3	96.18	170.6	96.51	93.20	9.7	3,309	0.29%	大買/大賣/
2023/12/14	73	88.92	72.5	88.76	92.00	0.5	2,412	0.02%
2023/12/13	0	0.00	2	86.40	86.20	-2	2,115	-0.09%
2023/12/12	0	0.00	5.7	87.13	86.30	-5.7	2,146	-0.26%
2023/12/11	9.5	86.74	7	86.74	87.20	2.5	2,148	0.12%
2023/12/08	0	0.00	2	85.15	84.80	-2	2,195	-0.09%
2023/12/07	1	84.10	1	85.40	84.10	0	2,260	0.00%
2023/12/06	2	84.75	3	85.20	84.80	-1	2,298	-0.04%
2023/12/05	1	85.10	36	85.40	85.10	-35	2,308	-1.52%
2023/12/04	10	86.94	5	86.60	86.60	5	2,333	0.21%
2023/12/01	23	87.35	11	87.41	87.50	12	2,320	0.52%
2023/11/30	48.5	87.59	22	86.78	88.80	26.5	2,341	1.13%
2023/11/29	12	85.39	11	85.44	85.50	1	2,140	0.05%
2023/11/28	1	84.00	3	84.00	84.20	-2	2,145	-0.09%
2023/11/27	1.1	83.23	1	82.90	82.70	0.1	2,178	0.00%
2023/11/24	3	85.10	2	85.15	84.60	1	2,286	0.04%
2023/11/22	1	83.30	3	83.60	83.80	-2	2,200	-0.09%
2023/11/21	2	83.05	0	0.00	82.80	2	2,207	0.09%
2023/11/20	2	83.40	4	83.50	83.40	-2	2,225	-0.09%
2023/11/17	0	0.00	6	82.03	82.30	-6	2,218	-0.27%
2023/11/16	3	81.07	0	0.00	81.10	3	2,215	0.14%
2023/11/15	0	0.00	44	80.50	81.80	-44	2,218	-1.98%
2023/11/14	46	79.05	22.5	79.89	79.00	23.5	2,218	1.06%
2023/11/13	0	0.00	2.5	79.42	79.60	-2.5	2,291	-0.11%
2023/11/09	22	79.13	2	79.15	78.90	20	2,473	0.81%
2023/11/07	3	80.77	3.1	81.30	80.50	-0.1	2,644	0.00%
2023/11/06	0	0.00	13.1	80.85	81.00	-13.1	2,706	-0.48%
2023/11/03	0	0.00	0.1	80.40	80.20	-0.1	2,887	0.00%
2023/11/02	1	79.00	6	80.13	80.20	-5	2,942	-0.17%
2023/11/01	3	77.87	1	77.80	77.90	2	2,958	0.07%
2023/10/31	17.3	79.17	0	0.00	77.80	17.3	3,001	0.58%
2023/10/30	0	0.00	10	81.80	81.60	-10	3,073	-0.33%
2023/10/27	3	82.03	0	0.00	81.30	3	3,158	0.09%
2023/10/26	3	83.17	0	0.00	82.60	3	3,270	0.09%
2023/10/25	0	0.00	6	83.87	84.20	-6	3,322	-0.18%
2023/10/24	1	81.70	6	82.02	82.40	-5	3,358	-0.15%
2023/10/23	1	81.80	0	0.00	81.60	1	3,420	0.03%
2023/10/20	3	81.83	0	0.00	81.70	3	3,509	0.09%
2023/10/19	6	84.08	0	0.00	83.70	6	3,601	0.17%
2023/10/18	7	83.43	11	84.63	85.60	-4	3,746	-0.11%
2023/10/17	4	83.58	7	84.41	83.40	-3	3,900	-0.08%
2023/10/16	7	83.73	2	85.85	83.30	5	4,001	0.12%
2023/10/13	1	84.90	0	0.00	84.90	1	4,148	0.02%
2023/10/12	0	0.00	1	83.80	84.00	-1	4,315	-0.02%
2023/10/11	2	83.05	2	83.65	83.20	0	4,405	0.00%
2023/10/05	1	83.20	0	0.00	83.10	1	4,808	0.02%
2023/10/03	0	0.00	0.5	83.10	82.90	-0.5	5,183	-0.01%
2023/10/02	2	85.55	1	86.00	84.80	1	5,213	0.02%
2023/09/27	4	85.75	4	85.58	84.50	0	5,384	0.00%
2023/09/26	17.1	85.87	0	0.00	85.00	17.1	5,497	0.31%
2023/09/25	3.5	86.47	9	86.31	86.60	-5.5	5,562	-0.10%
2023/09/22	0	0.00	3	83.07	83.10	-3	5,548	-0.05%
2023/09/21	4	82.68	4	83.60	82.40	0	5,594	0.00%
2023/09/20	2	84.95	1	84.40	84.40	1	5,673	0.02%
2023/09/19	3	86.20	0	0.00	85.60	3	5,754	0.05%
2023/09/18	4	86.85	4	86.70	86.70	0	5,810	0.00%
2023/09/15	4	86.10	4	86.20	86.40	0	6,051	0.00%
2023/09/14	7	87.07	4	86.98	86.90	3	6,173	0.05%
2023/09/13	5	87.42	11.1	87.20	87.50	-6.1	6,227	-0.10%
2023/09/12	8	86.31	9	85.92	86.50	-1	6,296	-0.02%
2023/09/11	1	84.30	0	0.00	84.20	1	6,334	0.02%
2023/09/08	2	84.70	0	0.00	84.70	2	6,557	0.03%
2023/09/07	0	0.00	1	84.80	85.20	-1	6,812	-0.01%
2023/09/06	1	84.80	1	85.00	84.70	0	7,243	0.00%
2023/09/05	8	85.74	6	86.22	85.60	2	7,622	0.03%
2023/09/04	1	82.50	0	0.00	83.20	1	7,568	0.01%
2023/09/01	4	83.88	3	84.27	83.50	1	7,591	0.01%
2023/08/31	4	83.98	3	84.37	83.70	1	7,636	0.01%
2023/08/30	10	84.20	15	82.97	84.40	-5	7,680	-0.07%
2023/08/29	4	80.40	0	0.00	80.50	4	7,645	0.05%
2023/08/28	3	80.30	0	0.00	80.20	3	7,699	0.04%
2023/08/25	0	0.00	112	81.00	80.80	-112	7,753	-1.44%	大賣/鉅額交易
2023/08/24	11	80.63	11	81.03	80.50	0	7,854	0.00%
2023/08/23	1	80.90	1	80.60	80.70	0	8,037	0.00%
2023/08/17	2	79.40	0	0.00	81.30	2	8,228	0.02%
2023/08/16	1	77.40	1	78.00	78.20	0	8,189	0.00%
2023/08/15	3	77.77	40	78.08	78.40	-37	8,194	-0.45%
2023/08/14	1	77.60	8	77.28	78.50	-7	8,212	-0.09%
2023/08/11	2	80.45	45	81.44	80.20	-43	8,140	-0.53%
2023/08/10	3	81.40	0	0.00	81.10	3	8,148	0.04%
2023/08/09	10	82.54	7	82.84	83.40	3	8,124	0.04%
2023/08/08	2	85.95	0	0.00	85.70	2	7,979	0.03%
2023/08/04	4	86.48	1	86.90	86.50	3	8,015	0.04%
2023/08/02	5	88.70	6	89.62	87.60	-1	8,097	-0.01%
2023/08/01	9	88.32	3	88.53	88.20	6	8,007	0.07%
2023/07/31	7	89.43	3	89.53	88.30	4	7,987	0.05%
2023/07/28	9	90.08	0	0.00	90.30	9	7,921	0.11%
2023/07/27	104	91.34	67	90.81	90.80	37	7,957	0.46%	大買/
2023/07/26	4	93.78	95	93.84	93.60	-91	8,076	-1.13%
2023/07/25	1	93.40	9	94.23	94.20	-8	8,096	-0.10%
2023/07/24	96	94.86	152	94.01	94.00	-56	8,104	-0.69%	大賣/
2023/07/21	15	97.05	2	97.50	96.50	13	8,127	0.16%
2023/07/20	1	99.80	10.5	98.63	99.30	-9.5	8,221	-0.12%
2023/07/19	10	98.89	19.4	98.63	97.20	-9.4	8,249	-0.11%
2023/07/18	21	101.01	70	99.84	99.00	-49	8,411	-0.58%
2023/07/17	311	102.96	12	102.08	101.50	299	8,285	3.61%	大買/鉅額交易
2023/07/14	3.5	99.74	9	100.06	99.80	-5.5	8,170	-0.07%
2023/07/13	10	99.05	7	99.83	98.60	3	8,150	0.04%
2023/07/12	20	100.13	8	102.19	98.80	12	8,068	0.15%
2023/07/11	13.4	100.78	25	99.69	101.00	-11.6	7,945	-0.15%
2023/07/10	15	96.46	13	97.18	96.10	2	7,693	0.03%
2023/07/07	3	95.47	3	95.57	95.50	0	7,880	0.00%
2023/07/06	16	96.66	6	97.07	96.50	10	8,073	0.12%
2023/07/05	7	99.09	4	98.00	97.60	3	8,410	0.04%
2023/07/04	9	98.77	17	99.15	98.10	-8	8,317	-0.10%
2023/07/03	6	98.92	15	98.91	99.00	-9	8,269	-0.11%
2023/06/30	2	96.70	2	97.10	97.10	0	8,280	0.00%
2023/06/29	2	96.40	2	97.10	96.60	0	8,377	0.00%
2023/06/28	13	96.65	17	97.21	95.20	-4	8,620	-0.05%
2023/06/27	15	96.45	45.4	97.28	96.10	-30.4	8,836	-0.34%
2023/06/26	33	97.69	1	97.30	97.30	32	8,955	0.36%
2023/06/21	31	100.06	17	101.85	99.00	14	9,123	0.15%
2023/06/20	4.4	98.59	5	99.12	99.80	-0.6	9,440	-0.01%
2023/06/19	1	97.20	5.6	97.26	97.00	-4.6	9,743	-0.05%
2023/06/16	5	97.84	31.3	97.13	97.00	-26.3	9,932	-0.26%
2023/06/15	3	99.80	8	99.93	99.60	-5	9,969	-0.05%
2023/06/14	21	100.55	250	100.09	99.50	-229	10,122	-2.26%	大賣/鉅額交易
2023/06/13	14.2	103.75	28	103.43	103.00	-13.9	10,142	-0.14%
2023/06/12	122	103.65	36.3	103.62	103.00	85.7	10,296	0.83%	大買/
2023/06/09	123.2	99.73	58.3	97.62	102.00	64.9	10,016	0.65%	大買/
2023/06/08	24	93.73	3	93.63	93.50	21	9,936	0.21%
2023/06/07	2.3	94.42	6	94.82	94.70	-3.7	10,232	-0.04%
2023/06/06	8	94.30	3	94.40	94.00	5	10,459	0.05%
2023/06/05	8	96.18	7	95.73	96.00	1	10,901	0.01%
2023/06/02	7	94.33	4	94.93	93.60	3	12,184	0.02%
2023/06/01	3	94.80	1	94.70	94.60	2	12,289	0.02%
2023/05/31	2	94.95	1	95.00	94.60	1	12,517	0.01%
2023/05/30	5	94.96	5	94.88	94.70	0	12,536	0.00%
2023/05/29	12	96.19	11	95.17	96.20	1	12,592	0.01%
2023/05/26	4.3	91.19	2	92.30	90.60	2.3	12,507	0.02%
2023/05/25	23	91.79	8	91.75	91.50	15	12,538	0.12%
2023/05/24	3	93.20	1	93.30	93.20	2	12,710	0.02%
2023/05/23	43	93.91	2	94.05	93.60	41	12,835	0.32%
2023/05/22	2	92.85	2	92.65	93.80	0	12,875	0.00%
2023/05/19	65	92.05	3	92.47	91.90	62	13,267	0.47%
2023/05/18	57	93.18	5	92.86	93.00	52	13,742	0.38%
2023/05/17	3	91.00	3	91.80	91.00	0	13,940	0.00%
2023/05/12	0	0.00	1	91.80	91.40	-1	14,133	-0.01%
2023/05/11	1	91.20	0	0.00	91.10	1	14,362	0.01%
2023/05/10	1	92.70	1	92.20	92.20	0	14,490	0.00%
2023/05/09	1	90.90	0	0.00	91.10	1	14,596	0.01%
2023/05/08	6	93.57	17	94.10	93.30	-11	14,581	-0.08%
2023/05/05	4	93.28	1	94.20	93.10	3	14,675	0.02%
2023/05/04	15	92.00	1	92.00	92.90	14	14,904	0.09%
2023/05/03	8	93.53	0	0.00	93.00	8	15,361	0.05%
2023/05/02	12	93.62	31	94.04	95.20	-19	15,731	-0.12%
2023/04/28	7	92.73	6	93.63	91.70	1	16,037	0.01%
2023/04/27	5	92.38	3	91.47	92.10	2	16,013	0.01%
2023/04/26	4	91.78	2	91.30	92.50	2	15,945	0.01%
2023/04/25	18	92.78	6	91.50	90.60	12	15,842	0.08%
2023/04/24	34.1	93.72	30	94.25	93.00	4.1	15,628	0.03%
2023/04/21	9	97.92	15.3	97.64	95.40	-6.3	15,461	-0.04%
2023/04/19	1	102.50	5	102.50	102.00	-4	15,417	-0.03%
2023/04/18	0.3	105.00	2	105.00	104.00	-1.8	15,439	-0.01%
2023/04/17	1	105.00	26	105.02	105.00	-25	15,476	-0.16%
2023/04/14	3	105.17	3.2	105.91	104.00	-0.2	15,556	0.00%
2023/04/13	1	107.00	27	107.31	107.00	-26	15,460	-0.17%
2023/04/12	28	111.50	2	109.00	107.50	26	15,398	0.17%
2023/04/11	16	109.16	6	108.67	110.00	10	15,199	0.07%
2023/04/10	13	110.08	10	110.65	110.00	3	14,998	0.02%
2023/04/07	30.2	104.50	0	0.00	104.50	30.2	14,641	0.21%
2023/04/06	1	104.50	2.4	103.94	104.00	-1.4	14,632	-0.01%
2023/03/31	1	104.00	1	104.50	104.00	0	14,613	0.00%
2023/03/30	9.1	103.94	10.2	103.90	103.50	-1.1	14,560	-0.01%
2023/03/29	7.4	100.85	12	100.50	101.00	-4.6	14,503	-0.03%
2023/03/28	48.3	106.13	24	104.96	104.00	24.3	14,356	0.17%
2023/03/27	14	110.57	3	111.33	110.00	11	14,082	0.08%
2023/03/24	3	111.67	5.2	112.90	112.00	-2.2	13,971	-0.02%
2023/03/23	32.2	113.65	27.2	112.52	112.00	5	13,799	0.04%
2023/03/22	22	110.93	59.3	111.56	115.50	-37.3	13,314	-0.28%
2023/03/21	23	107.98	32	106.75	105.00	-9	12,926	-0.07%
2023/03/20	29.2	107.00	20.6	107.59	108.00	8.6	12,746	0.07%
2023/03/17	7	104.79	7	105.50	106.50	0	12,745	0.00%
2023/03/16	29.1	104.38	33	102.55	103.00	-3.9	12,593	-0.03%
2023/03/15	22.1	108.70	17	109.09	107.00	5.1	12,521	0.04%
2023/03/14	4.1	104.61	15	104.47	104.50	-10.9	12,311	-0.09%
2023/03/13	20	105.10	31	105.65	106.50	-11	12,340	-0.09%
2023/03/10	12.5	105.62	49	104.94	103.50	-36.5	12,328	-0.30%
2023/03/09	92	110.66	49	110.06	110.00	43	12,477	0.34%
2023/03/08	34.1	111.25	37.1	110.63	111.50	-3	12,469	-0.02%
2023/03/07	135.1	106.87	133	105.47	109.00	2.1	12,413	0.02%	大買/大賣/
2023/03/06	2	100.15	16	101.94	103.50	-14	11,838	-0.12%
2023/03/03	25	94.15	41	94.67	94.40	-16	12,404	-0.13%
2023/03/02	0	0.00	4	92.00	91.70	-4	12,570	-0.03%
2023/03/01	15	92.00	0	0.00	91.80	15	12,851	0.12%
2023/02/24	3	93.63	17	93.79	93.60	-14	12,882	-0.11%
2023/02/23	2	92.60	3	92.23	92.20	-1	12,880	-0.01%
2023/02/22	20.1	92.47	3	91.30	90.90	17.1	12,988	0.13%
2023/02/21	0	0.00	1	95.50	94.50	-1	12,897	-0.01%
2023/02/20	5	94.70	22	95.05	94.60	-17	12,891	-0.13%
2023/02/17	158	95.09	234	94.81	95.00	-76	12,912	-0.59%	大買/大賣/
2023/02/16	108	94.90	39	93.71	94.60	69	12,624	0.55%	大買/
2023/02/15	14	89.90	7	88.93	88.00	7	12,386	0.06%
2023/02/14	5	88.16	2	88.80	87.50	3	12,368	0.02%
2023/02/13	4	89.50	10	89.00	88.60	-6	12,443	-0.05%
2023/02/10	8	90.29	9	89.71	89.10	-1	12,553	-0.01%
2023/02/09	11	90.54	29	90.83	90.90	-18	12,514	-0.14%
2023/02/08	20	90.99	21	90.76	90.70	-1	12,414	-0.01%
2023/02/07	2	90.20	16	89.52	90.50	-14	12,392	-0.11%
2023/02/06	7	88.26	3	88.33	88.10	4	12,440	0.03%
2023/02/03	9	89.79	13	89.51	89.10	-4	12,639	-0.03%
2023/02/02	20	90.52	34	88.96	89.50	-14	12,692	-0.11%
2023/02/01	31	89.31	44.2	89.31	90.30	-13.2	12,632	-0.10%
2023/01/31	33.2	88.17	72	86.71	88.30	-38.8	12,403	-0.31%
2023/01/30	62	86.10	22	84.21	85.30	40	12,178	0.33%
2023/01/17	2	79.70	0	0.00	79.30	2	11,917	0.02%
2023/01/16	1	78.60	5	78.36	78.80	-4	12,212	-0.03%
2023/01/13	1	77.60	1	78.00	77.50	0	12,565	0.00%
2023/01/12	1	78.80	1	77.80	77.80	0	12,770	0.00%
2023/01/11	0	0.00	1	78.70	78.80	-1	12,869	-0.01%
2023/01/10	15	79.35	2	80.20	79.00	13	13,023	0.10%
2023/01/09	16	79.04	7	79.63	80.00	9	13,135	0.07%
2023/01/06	0	0.00	1	77.90	77.80	-1	13,281	-0.01%
2023/01/05	1	77.30	3	77.57	76.70	-2	13,519	-0.01%
2023/01/04	6	77.42	14	77.05	77.00	-8	13,624	-0.06%
2023/01/03	8	74.71	8	75.26	75.30	0	13,703	0.00%
2022/12/30	2	74.85	0	0.00	74.20	2	14,126	0.01%
2022/12/29	1	73.20	1	73.70	74.60	0	14,889	0.00%
2022/12/28	1	74.90	3	73.90	73.70	-2	15,868	-0.01%
2022/12/27	3	75.93	1	75.60	75.50	2	16,054	0.01%
2022/12/23	11	75.05	12	75.05	75.30	-1	16,481	-0.01%
2022/12/22	1	75.30	0	0.00	75.30	1	16,613	0.01%
2022/12/21	2	74.75	2	74.70	74.20	0	16,826	0.00%
2022/12/20	2	76.45	1	75.60	74.50	1	16,913	0.01%
2022/12/19	8	77.80	7	77.80	77.90	1	17,031	0.01%
2022/12/16	1	79.00	0	0.00	79.00	1	17,151	0.01%
2022/12/15	2	81.05	14	81.25	81.40	-12	17,209	-0.07%
2022/12/14	2	80.45	1	80.30	80.60	1	17,370	0.01%
2022/12/13	0	0.00	11	79.07	78.70	-11	17,508	-0.06%
2022/12/12	19	79.53	8	80.43	79.50	11	17,637	0.06%
2022/12/09	17	80.16	4	80.20	79.80	13	17,789	0.07%
2022/12/08	4	80.85	7	81.59	81.90	-3	17,970	-0.02%
2022/12/07	12	80.06	11	80.84	79.80	1	18,154	0.01%
2022/12/06	9	81.62	4	82.58	81.40	5	18,155	0.03%
2022/12/05	22	83.86	24.3	84.11	83.50	-2.3	18,273	-0.01%
2022/12/02	10	85.32	19	84.92	84.60	-9	18,370	-0.05%
2022/12/01	13	84.48	16	84.50	84.60	-3	18,456	-0.02%
2022/11/30	8.3	82.55	9	82.06	82.60	-0.8	18,425	0.00%
2022/11/29	21	82.49	31	81.87	81.20	-10	18,659	-0.05%
2022/11/28	76	82.21	68	81.85	82.20	8	18,821	0.04%
2022/11/25	18	80.11	25	78.98	80.50	-7	18,450	-0.04%
2022/11/24	40	74.58	35	74.57	76.30	5	18,061	0.03%
2022/11/23	17	73.69	8	75.06	73.00	9	17,997	0.05%
2022/11/22	22	76.64	8	76.43	76.00	14	17,967	0.08%
2022/11/21	6	78.47	6	79.07	78.30	0	18,649	0.00%
2022/11/18	5	78.20	2	78.60	77.10	3	19,544	0.02%
2022/11/17	0	0.00	1	78.10	78.40	-1	19,617	-0.01%
2022/11/16	0	0.00	5	77.38	77.00	-5	19,635	-0.03%
2022/11/15	4	76.73	81	76.72	77.00	-77	19,744	-0.39%
2022/11/14	0	0.00	7	75.61	77.20	-7	19,968	-0.04%
2022/11/11	4	76.75	13	77.51	75.20	-9	19,955	-0.05%
2022/11/10	9	76.54	25	75.82	75.70	-16	19,829	-0.08%
2022/11/09	3	77.40	5	78.06	78.10	-2	19,936	-0.01%
2022/11/08	5	77.26	1	77.90	76.50	4	19,924	0.02%
2022/11/07	11	78.11	2	77.95	77.50	9	19,859	0.05%
2022/11/04	8	77.33	29	77.38	77.60	-21	19,985	-0.11%
2022/11/03	55	76.87	24	77.05	77.20	31	20,068	0.15%
2022/11/02	11	75.77	36	76.21	76.40	-25	20,064	-0.12%
2022/11/01	23	75.50	27	75.62	75.00	-4	19,958	-0.02%
2022/10/31	23	75.27	0	0.00	75.00	23	19,861	0.12%
2022/10/28	17	74.14	16	74.07	74.40	1	20,090	0.00%
2022/10/27	30	71.41	38	71.74	74.20	-8	20,228	-0.04%
2022/10/26	31	71.84	29	71.46	69.60	2	20,115	0.01%
2022/10/25	7	72.40	7	73.20	71.50	0	19,950	0.00%
2022/10/24	24	74.73	31	74.34	73.60	-7	19,839	-0.04%
2022/10/21	42	72.90	43	72.76	72.20	-1	19,616	-0.01%
2022/10/20	32	70.10	113	68.95	70.60	-81	19,332	-0.42%	大賣/
2022/10/19	10	71.60	0	0.00	70.00	10	19,185	0.05%
2022/10/18	12	71.62	19	73.02	70.70	-7	19,100	-0.04%
2022/10/17	90	71.17	62	69.86	72.00	28	19,008	0.15%
2022/10/14	98	74.64	99	74.18	74.00	-1	18,966	-0.01%
2022/10/13	57	71.61	35	71.89	69.70	22	18,974	0.12%
2022/10/12	55	74.27	57	74.22	75.00	-2	18,989	-0.01%
2022/10/11	151	74.13	14	73.91	73.40	137	18,950	0.72%	大買/鉅額交易
2022/10/07	64	75.37	76	75.43	75.40	-12	18,894	-0.06%
2022/10/06	80	73.66	138	75.30	76.80	-58	18,693	-0.31%	大賣/
2022/10/05	64	77.82	41.5	77.13	74.30	22.5	18,224	0.12%
2022/10/04	36	82.89	31	82.72	82.50	5	17,473	0.03%
2022/10/03	35	82.90	34	81.89	81.20	1	17,672	0.01%
2022/09/30	33	80.04	33	80.86	83.00	0	17,865	0.00%
2022/09/29	15	80.49	45	80.82	79.60	-30	17,877	-0.17%
2022/09/28	20	79.44	18	79.61	77.50	2	17,890	0.01%
2022/09/27	5	80.10	5	81.46	82.50	0	17,924	0.00%
2022/09/26	12	81.52	4	80.40	80.00	8	18,114	0.04%
2022/09/23	2.2	86.83	1	86.10	86.00	1.2	18,363	0.01%
2022/09/22	3.4	88.02	3	88.17	88.50	0.4	18,579	0.00%
2022/09/21	6	88.10	14	89.20	86.60	-8	18,863	-0.04%
2022/09/20	37.1	88.76	39	88.77	89.50	-1.9	18,796	-0.01%
2022/09/19	14	86.28	26	86.35	87.40	-12	18,821	-0.06%
2022/09/16	21	86.77	6	86.68	84.80	15	18,763	0.08%
2022/09/15	25.1	89.40	18	90.58	87.90	7.1	18,640	0.04%
2022/09/14	21	87.82	19	86.62	89.70	2	18,407	0.01%
2022/09/13	27	89.40	12	89.00	88.30	15	18,264	0.08%
2022/09/12	28	90.32	30	90.22	89.50	-2	18,246	-0.01%
2022/09/08	25	89.06	28	89.01	91.00	-3	18,134	-0.02%
2022/09/07	30.1	88.32	31	88.05	87.50	-0.9	18,053	0.00%
2022/09/06	20	91.29	17	91.39	91.60	3	17,892	0.02%
2022/09/05	33	96.44	24	95.83	94.50	9	17,786	0.05%
2022/09/02	42	94.63	48	95.37	95.30	-6	17,609	-0.03%
2022/09/01	30	92.00	26	92.67	91.70	4	17,213	0.02%
2022/08/31	16	94.51	11	94.00	95.50	5	17,043	0.03%
2022/08/30	21	93.15	20	92.65	92.50	1	17,097	0.01%
2022/08/29	22	91.43	7	91.64	90.90	15	17,066	0.09%
2022/08/26	45	92.48	55	92.67	95.50	-10	17,160	-0.06%
2022/08/25	28	89.53	48	90.59	89.70	-20	16,701	-0.12%
2022/08/24	18	84.84	15	85.13	84.40	3	15,928	0.02%
2022/08/23	8	87.53	175	86.94	87.10	-167	15,808	-1.06%	大賣/鉅額交易
2022/08/22	28	87.24	30	87.61	88.00	-2	15,853	-0.01%
2022/08/19	26	87.60	38	87.31	86.70	-12	15,739	-0.08%
2022/08/18	9	82.70	11	83.66	84.30	-2	15,621	-0.01%
2022/08/17	15	83.87	25	84.58	82.30	-10	15,682	-0.06%
2022/08/16	34	83.90	24	83.80	84.30	10	15,606	0.06%
2022/08/15	23	81.70	7	81.07	81.70	16	15,326	0.10%
2022/08/12	9	80.72	2	80.70	80.80	7	15,375	0.05%
2022/08/11	160	80.08	13	79.99	80.20	147	15,485	0.95%	大買/鉅額交易
2022/08/10	37	79.80	38	79.69	80.50	-1	15,481	-0.01%
2022/08/09	4	78.00	9	77.68	78.40	-5	15,537	-0.03%
2022/08/08	2	75.95	1	76.30	76.50	1	15,929	0.01%
2022/08/05	15	74.85	16	74.62	75.30	-1	16,352	-0.01%
2022/08/04	39	72.28	45	72.05	74.50	-6	16,567	-0.04%
2022/08/03	22	72.56	28	71.80	70.60	-6	16,597	-0.04%
2022/08/02	18	78.51	25	77.25	77.50	-7	16,489	-0.04%
2022/08/01	10	80.25	10	80.90	80.80	0	16,489	0.00%
2022/07/29	0	0.00	1	79.00	80.50	-1	16,575	-0.01%
2022/07/28	4	78.68	6	78.25	77.80	-2	17,244	-0.01%
2022/07/27	2	80.50	1	81.10	80.50	1	17,397	0.01%
2022/07/26	2	80.25	2	80.85	80.10	0	17,464	0.00%
2022/07/25	4	81.95	8	81.15	81.20	-4	17,446	-0.02%
2022/07/22	24	81.93	8	81.00	81.00	16	17,530	0.09%
2022/07/21	7	80.47	9	80.72	81.40	-2	17,547	-0.01%
2022/07/20	9	80.66	9	80.61	80.40	0	17,436	0.00%
2022/07/19	15	78.37	13	78.68	78.30	2	17,307	0.01%
2022/07/18	25	75.95	28	75.33	76.50	-3	17,109	-0.02%
2022/07/15	34	75.92	32	75.35	75.70	2	17,313	0.01%
2022/07/14	22	74.15	18	74.81	75.50	4	17,370	0.02%
2022/07/13	23	74.12	22	73.63	72.90	1	17,232	0.01%
2022/07/12	6	71.07	9	71.41	71.50	-3	17,024	-0.02%
2022/07/11	33	72.53	28	72.30	72.10	5	17,029	0.03%
2022/07/08	3	67.77	4	69.40	70.90	-1	16,858	-0.01%
2022/07/07	1	63.20	2	63.65	64.50	-1	16,588	-0.01%
2022/07/06	0	0.00	1	62.90	60.90	-1	16,532	-0.01%
2022/07/05	8	63.73	6	62.60	64.70	2	16,582	0.01%
2022/07/04	26	61.59	26	61.88	62.00	0	16,523	0.00%
2022/07/01	7	65.57	5	67.34	64.10	2	16,602	0.01%
2022/06/30	8	72.35	19	71.73	71.10	-11	16,349	-0.07%
2022/06/29	43	79.36	21	79.40	78.90	22	16,293	0.14%
2022/06/28	40	84.76	28	83.77	84.20	12	16,494	0.07%
2022/06/27	33	84.72	51	85.57	86.00	-18	17,864	-0.10%
2022/06/24	23	81.97	21	81.58	82.30	2	18,257	0.01%
2022/06/23	0	0.00	2	80.00	80.80	-2	18,721	-0.01%
2022/06/22	1	81.20	1.1	80.18	79.60	-0.1	19,474	0.00%
2022/06/21	2	80.40	1	81.70	82.80	1	19,674	0.01%
2022/06/20	2	80.80	0	79.00	78.80	2	19,738	0.01%
2022/06/17	8	82.11	7	82.27	83.00	1	19,699	0.01%
2022/06/16	6.1	84.33	0	0.00	81.10	6.1	19,870	0.03%
2022/06/15	4	87.53	2.1	87.57	85.10	1.9	20,269	0.01%
2022/06/14	72	86.35	29.5	85.97	87.10	42.5	20,458	0.21%
2022/06/13	26.1	88.08	18	88.17	87.30	8.1	20,206	0.04%
2022/06/10	40	87.67	54	87.34	88.50	-14	19,935	-0.07%
2022/06/09	14	87.75	20	87.45	87.30	-6	19,737	-0.03%
2022/06/08	89	88.17	92	88.67	86.50	-3	19,504	-0.02%
2022/06/07	33	87.68	103	87.15	87.90	-70	19,104	-0.37%	大賣/
2022/06/06	75	86.12	60	85.82	85.70	15	18,765	0.08%
2022/06/02	30	86.53	251	86.25	86.10	-221	18,378	-1.20%	大賣/鉅額交易
2022/06/01	48	85.40	38	85.47	83.80	10	17,994	0.06%
2022/05/31	20	83.22	18	83.16	83.50	2	17,767	0.01%
2022/05/30	5	81.26	11	81.42	82.50	-6	17,644	-0.03%
2022/05/27	207	78.86	9	78.90	78.70	198	17,448	1.13%	大買/鉅額交易
2022/05/26	16	79.29	28	79.15	78.00	-12	17,330	-0.07%
2022/05/25	6	81.60	78	80.72	81.70	-72	17,091	-0.42%
2022/05/24	3	83.17	142	81.20	81.00	-139	16,961	-0.82%	大賣/鉅額交易
2022/05/23	12	83.92	1	83.00	83.00	11	16,866	0.07%
2022/05/20	21	84.06	19	83.49	84.00	2	16,821	0.01%
2022/05/19	42	82.92	27.7	81.90	83.50	14.3	16,806	0.09%
2022/05/18	35	84.80	34	85.76	84.20	1	16,616	0.01%
2022/05/17	14.5	85.92	19	85.96	86.20	-4.5	16,414	-0.03%
2022/05/16	53	86.61	50	87.14	85.00	3	16,157	0.02%
2022/05/13	19	85.54	25	84.57	87.30	-6	15,645	-0.04%
2022/05/12	11	82.29	10	84.57	80.40	1	15,209	0.01%
2022/05/11	35	85.83	31	85.27	85.30	4	14,870	0.03%
2022/05/10	12	84.44	14	80.86	85.20	-2	14,480	-0.01%
2022/05/09	14.7	81.86	14	82.21	81.10	0.7	14,362	0.00%
2022/05/06	11	81.91	18	81.91	82.00	-7	14,360	-0.05%
2022/05/05	86	86.87	46.2	86.85	85.10	39.9	14,232	0.28%
2022/05/04	15	83.45	18	82.79	84.80	-3	13,475	-0.02%
2022/05/03	64	80.88	13	80.66	80.70	51	13,252	0.38%
2022/04/29	1	78.70	2	78.90	77.50	-1	13,126	-0.01%
2022/04/28	7	78.20	6	78.67	77.30	1	13,094	0.01%
2022/04/27	2	78.05	58	78.00	80.30	-56	12,991	-0.43%
2022/04/26	35	80.85	4	80.80	80.00	31	12,879	0.24%
2022/04/25	5	79.30	2	80.20	79.00	3	12,807	0.02%
2022/04/22	9	84.06	11	83.86	83.40	-2	12,705	-0.02%
2022/04/21	22	86.24	27	85.58	84.20	-5	12,629	-0.04%
2022/04/20	28.1	84.28	24	83.91	84.70	4.1	12,311	0.03%
2022/04/19	7	82.11	4	82.25	80.60	3	12,139	0.02%
2022/04/18	1	76.90	7	78.76	80.10	-6	12,088	-0.05%
2022/04/15	26	80.67	13	81.43	79.10	13	12,056	0.11%
2022/04/14	20	82.32	16	82.66	83.00	4	11,981	0.03%
2022/04/13	3	79.50	0	0.00	79.90	3	11,840	0.03%
2022/04/12	5	80.12	3	79.10	79.40	2	11,767	0.02%
2022/04/11	14.2	80.75	22	80.33	79.20	-7.8	11,731	-0.07%
2022/04/08	10	82.47	9	83.00	83.00	1	11,552	0.01%
2022/04/07	44	84.73	137	86.64	81.30	-93	11,354	-0.82%	大賣/
2022/04/06	40	85.91	71	86.09	87.00	-31	10,952	-0.28%
2022/04/01	235	85.83	142	85.73	87.40	93	10,763	0.86%	大買/大賣/
2022/03/31	158	86.38	196	87.03	86.50	-38	10,500	-0.36%	大買/大賣/
2022/03/30	107	88.67	113	90.04	85.10	-6	10,152	-0.06%	大買/大賣/
2022/03/29	40	88.20	34	88.97	86.90	6	8,872	0.07%
2022/03/28	81	86.72	76	86.16	88.00	5	8,344	0.06%
2022/03/25	77	85.01	60.2	85.10	85.00	16.8	8,081	0.21%
2022/03/24	48	82.48	21	81.92	82.70	27	7,595	0.36%
2022/03/23	148	79.84	8	80.84	80.20	140	7,494	1.87%	大買/鉅額交易
2022/03/22	13	79.66	9	79.62	80.10	4	7,369	0.05%
2022/03/21	50	80.55	42	80.74	80.40	8	7,280	0.11%
2022/03/18	37	79.66	38	79.14	81.00	-1	6,995	-0.01%
2022/03/17	12	75.53	26.4	76.59	77.50	-14.4	6,435	-0.22%
2022/03/16	8	72.20	13	72.41	70.50	-5	6,070	-0.08%
2022/03/15	1	70.60	0	0.00	69.80	1	6,006	0.02%
2022/03/10	1	69.30	2	69.25	69.80	-1	6,206	-0.02%
2022/03/03	5	72.10	5	71.80	71.80	0	6,869	0.00%
2022/03/02	0	0.00	1	70.50	70.80	-1	6,995	-0.01%
2022/03/01	1	70.00	0	0.00	70.00	1	7,070	0.01%
2022/02/25	1	68.60	1	68.10	67.90	0	7,184	0.00%
2022/02/24	0.1	68.20	2	67.50	67.30	-2	7,353	-0.03%
2022/02/23	0.1	70.20	0	0.00	70.30	0.1	7,489	0.00%
2022/02/22	5.1	70.02	1	71.00	69.60	4.1	8,067	0.05%
2022/02/21	4.2	72.03	0	0.00	72.00	4.2	8,202	0.05%
2022/02/18	33	74.93	33	74.76	74.90	0	8,234	0.00%
2022/02/17	6	75.00	9	75.30	75.00	-3	8,506	-0.04%
2022/02/15	2	74.75	2	74.20	73.50	0	8,962	0.00%
2022/02/11	2	75.05	1	74.80	74.60	1	9,339	0.01%
2022/02/10	1	74.30	1.1	74.57	74.10	-0.1	9,646	0.00%
2022/02/09	5	75.00	7	74.87	74.90	-2	10,150	-0.02%
2022/02/08	3	72.87	4	72.53	73.10	-1	10,373	-0.01%
2022/01/26	0.2	67.90	0.1	67.90	67.50	0.1	11,651	0.00%
2022/01/25	0.2	69.40	0	0.00	67.40	0.2	13,250	0.00%
2022/01/24	0.1	66.80	0	0.00	69.60	0.1	13,889	0.00%
2022/01/20	0	0.00	0.4	70.62	71.70	-0.4	14,836	0.00%
2022/01/18	2.1	70.89	5	70.80	70.60	-2.9	15,712	-0.02%
2022/01/17	6	69.40	0	0.00	70.50	6	16,133	0.04%
2022/01/13	2	67.90	0.1	68.90	67.80	1.9	18,004	0.01%
2022/01/12	2.2	68.64	0	0.00	69.30	2.2	18,680	0.01%
2022/01/11	0.2	69.80	0	0.00	69.30	0.2	19,714	0.00%
2022/01/10	8.1	70.75	2.1	70.08	71.00	6	20,336	0.03%
2022/01/07	6	71.85	5.6	71.92	70.90	0.4	20,476	0.00%
2022/01/06	3.1	75.34	2	75.55	75.10	1.1	20,452	0.01%
2022/01/05	5	78.38	2	78.80	77.40	3	20,554	0.01%
2022/01/04	1	80.60	0	0.00	79.80	1	20,676	0.00%
2022/01/03	1	79.60	1	79.20	79.40	0	20,793	0.00%
2021/12/30	4	78.73	2	78.75	78.60	2	20,844	0.01%
2021/12/29	1	78.20	0	0.00	78.20	1	20,889	0.00%
2021/12/28	1	79.40	1	78.30	78.40	0	20,964	0.00%
2021/12/27	1.1	78.78	0	0.00	78.30	1.1	21,037	0.01%
2021/12/24	28.2	80.78	12	80.88	78.90	16.2	21,060	0.08%
2021/12/23	10.8	81.61	42	81.92	81.90	-31.2	20,859	-0.15%
2021/12/22	4	80.55	11	81.05	80.10	-7	20,690	-0.03%
2021/12/21	30.1	81.51	21	81.43	80.50	9.1	20,637	0.04%
2021/12/20	42	80.68	39	81.11	81.20	3	20,361	0.01%
2021/12/17	13	78.35	12.3	77.92	79.10	0.7	20,033	0.00%
2021/12/16	0	0.00	1	76.90	76.80	-1	19,849	-0.01%
2021/12/15	6	74.65	4	75.23	74.70	2	19,824	0.01%
2021/12/14	8	76.21	10	74.56	74.30	-2	19,865	-0.01%
2021/12/13	5	77.26	2	77.75	77.60	3	19,910	0.02%
2021/12/10	0	0.00	5	76.68	76.80	-5	19,926	-0.03%
2021/12/09	1	76.90	4	76.60	76.10	-3	19,940	-0.02%
2021/12/08	1	77.10	1	77.20	76.90	0	20,136	0.00%
2021/12/07	13	77.70	7	76.71	76.10	6	20,292	0.03%
2021/12/06	3	77.80	3	77.70	78.30	0	20,271	0.00%
2021/12/03	11	77.86	14	77.08	77.50	-3	20,361	-0.01%
2021/12/02	5.6	76.07	3	75.27	75.00	2.6	20,358	0.01%
2021/12/01	4.5	76.93	3	77.13	76.90	1.5	20,366	0.01%
2021/11/30	12	77.87	8	78.04	77.30	4	20,478	0.02%
2021/11/29	8	76.55	11	75.66	77.60	-3	20,598	-0.01%
2021/11/26	4	76.83	2	77.55	76.50	2	20,615	0.01%
2021/11/25	7	79.51	4	79.45	78.30	3	20,637	0.01%
2021/11/24	14	79.28	13	79.44	78.90	1	20,597	0.00%
2021/11/23	14	80.73	14	80.70	78.80	0	20,591	0.00%
2021/11/22	10.1	81.94	7	82.04	81.20	3.1	20,602	0.01%
2021/11/19	12.2	83.02	18	83.35	82.80	-5.9	20,706	-0.03%
2021/11/18	6	81.77	5	81.86	80.90	1	20,386	0.00%
2021/11/17	5	79.00	8	79.39	80.00	-3	20,482	-0.01%
2021/11/16	43	79.51	33	80.62	78.00	10	20,495	0.05%
2021/11/15	16	81.91	7	82.39	81.10	9	20,416	0.04%
2021/11/12	2	82.95	6	81.95	82.70	-4	20,441	-0.02%
2021/11/11	5	81.24	4	81.78	81.30	1	20,341	0.00%
2021/11/10	16	80.09	12	79.82	81.10	4	20,252	0.02%
2021/11/09	21	80.54	7	79.83	79.90	14	20,149	0.07%
2021/11/08	65	82.80	77	82.89	80.20	-12	19,853	-0.06%
2021/11/05	9	86.51	57	86.93	88.10	-48	19,486	-0.25%
2021/11/04	34	87.11	46	87.45	85.90	-12	19,319	-0.06%
2021/11/03	76	86.24	68.3	85.92	88.00	7.7	18,964	0.04%
2021/11/02	86.1	90.82	78	88.34	85.30	8.1	18,323	0.04%
2021/11/01	38	86.91	39.1	86.87	89.30	-1.1	16,847	-0.01%
2021/10/29	34	82.64	37.1	81.63	81.20	-3.1	16,846	-0.02%
2021/10/28	19	80.49	19	81.07	79.80	0	16,505	0.00%
2021/10/27	12	80.09	10	80.25	80.90	2	16,351	0.01%
2021/10/26	58.3	81.27	62	80.37	77.70	-3.7	16,176	-0.02%
2021/10/25	34.1	80.01	49	80.23	79.70	-14.9	15,891	-0.09%
2021/10/22	79	79.07	61	78.52	78.80	18	15,795	0.11%
2021/10/21	56	78.64	70	79.16	78.80	-14	15,412	-0.09%
2021/10/20	37	76.11	35	76.13	75.40	2	14,730	0.01%
2021/10/19	50	74.27	37.3	74.02	75.00	12.7	14,747	0.09%
2021/10/18	51	68.94	53	69.56	70.70	-2	14,411	-0.01%
2021/10/15	25	65.18	16	65.38	65.80	9	14,578	0.06%
2021/10/14	4	62.05	18	62.09	63.50	-14	15,815	-0.09%
2021/10/13	11	62.90	5	62.17	60.20	6	16,257	0.04%
2021/10/12	48	65.89	22	66.25	65.50	26	16,739	0.16%
2021/10/08	9.1	64.94	11	64.65	65.00	-2	17,376	-0.01%
2021/10/07	5	63.60	4	62.95	63.50	1	17,904	0.01%
2021/10/06	2.3	60.05	0	0.00	59.20	2.3	18,922	0.01%
2021/10/04	4	59.60	4	58.50	57.30	0	20,454	0.00%
2021/10/01	4	61.40	4	61.80	60.90	0	21,353	0.00%
2021/09/30	3	62.80	6	64.08	64.80	-3	22,208	-0.01%
2021/09/29	0	0.00	4	61.38	61.00	-4	22,995	-0.02%
2021/09/27	1	65.50	0	0.00	65.50	1	23,859	0.00%
2021/09/17	2	64.05	2	62.60	65.40	0	25,646	0.00%
2021/09/16	6	64.75	1	63.80	64.00	5	26,363	0.02%
2021/09/15	1	65.30	1	65.00	64.60	0	26,693	0.00%
2021/09/14	10	67.00	0	0.00	66.70	10	26,858	0.04%
2021/09/13	3	67.93	10	68.34	66.80	-7	26,968	-0.03%
2021/09/10	3	67.00	12	67.25	66.00	-9	26,885	-0.03%
2021/09/09	0	0.00	2	65.90	67.00	-2	26,926	-0.01%
2021/09/08	9	64.92	5	64.70	63.90	4	26,890	0.01%
2021/09/07	4	67.55	5	65.68	68.00	-1	26,801	0.00%
2021/09/06	18	69.42	25	68.22	67.10	-7	26,727	-0.03%
2021/09/03	33	70.02	5	69.94	69.40	28	26,587	0.11%
2021/09/02	9	70.56	5	70.62	69.00	4	26,369	0.02%
2021/09/01	4	72.30	0	0.00	72.20	4	26,128	0.02%
2021/08/31	2	73.25	0	0.00	73.80	2	25,922	0.01%
2021/08/30	1	75.90	1	75.20	75.40	0	25,744	0.00%
2021/08/27	2	76.05	0	0.00	75.00	2	25,699	0.01%
2021/08/26	3	77.47	5	77.58	75.50	-2	25,587	-0.01%
2021/08/25	8	78.78	25	79.37	77.70	-17	25,447	-0.07%
2021/08/24	10	79.24	3	79.60	76.80	7	25,198	0.03%
2021/08/23	20	77.67	8	78.88	80.70	12	24,957	0.05%
2021/08/20	1	73.50	157	71.63	74.30	-156	24,687	-0.63%	大賣/鉅額交易
2021/08/19	6	73.15	54	73.61	70.00	-48	24,490	-0.20%
2021/08/18	12	71.66	111	69.02	74.10	-99	24,286	-0.41%	大賣/
2021/08/17	4	72.70	8.1	70.83	69.00	-4.1	24,074	-0.02%
2021/08/16	5	72.76	14	72.03	74.00	-9	23,924	-0.04%
2021/08/13	12	76.15	10	77.00	73.40	2	23,792	0.01%
2021/08/12	2	76.65	4	76.68	76.60	-2	23,655	-0.01%
2021/08/11	10	77.23	18	75.53	75.50	-8	23,623	-0.03%
2021/08/10	10.1	78.31	16	78.30	77.80	-6	23,485	-0.03%
2021/08/09	21	81.86	7	80.80	79.20	14	23,359	0.06%
2021/08/06	19	84.61	26	83.89	84.70	-7	23,156	-0.03%
2021/08/05	6	84.78	7	83.71	83.40	-1	22,945	0.00%
2021/08/04	37	87.52	42.1	85.74	85.00	-5.1	22,875	-0.02%
2021/08/03	15.1	83.54	23	84.24	85.30	-8	22,243	-0.04%
2021/08/02	11	79.90	16	80.00	80.00	-5	21,897	-0.02%
2021/07/30	29	81.31	19	81.30	80.30	10	21,732	0.05%
2021/07/29	5	78.62	3	78.87	79.40	2	21,531	0.01%
2021/07/28	29	75.62	49	76.58	76.80	-20	21,324	-0.09%
2021/07/27	17	84.00	28	84.99	79.80	-11	21,054	-0.05%
2021/07/26	27	85.86	31	85.50	84.50	-4	20,746	-0.02%
2021/07/23	40	87.80	87.3	89.43	85.60	-47.3	20,327	-0.23%
2021/07/22	137	91.27	61	91.69	90.20	76	19,619	0.39%	大買/
2021/07/21	134.2	91.68	84	89.90	87.00	50.2	18,911	0.27%	大買/
2021/07/20	357.6	90.16	78.1	89.87	90.40	279.6	18,096	1.54%	大買/鉅額交易
2021/07/19	25	85.30	160	82.29	85.10	-135	16,737	-0.81%	大賣/鉅額交易
2021/07/16	40.1	85.52	182	85.22	83.60	-142	16,225	-0.87%	大賣/鉅額交易
2021/07/15	126.1	84.95	94	85.33	87.40	32.1	15,577	0.21%	大買/
2021/07/14	89.1	87.22	27.3	85.05	82.80	61.8	14,810	0.42%
2021/07/13	278.7	101.26	138.1	100.91	90.00	140.6	14,018	1.00%	大買/大賣/鉅額交易
2021/07/12	253.5	95.97	144	97.46	97.70	109.5	12,898	0.85%	大買/大賣/鉅額交易
2021/07/09	395.3	89.04	402	89.92	90.60	-6.7	12,061	-0.06%	大買/大賣/
2021/07/08	208.6	87.97	292.4	87.78	86.50	-83.8	11,259	-0.74%	大買/大賣/
2021/07/07	24.3	79.54	43	82.50	83.90	-18.7	10,270	-0.18%
2021/07/06	57.2	76.98	56.8	76.39	76.30	0.4	9,445	0.00%
2021/07/05	25.3	73.58	15	73.67	75.00	10.3	8,684	0.12%
2021/07/02	20.3	66.20	45	65.82	68.20	-24.8	8,356	-0.30%
2021/07/01	112	65.52	97.3	62.79	62.00	14.8	7,804	0.19%	大買/
2021/06/30	30.1	67.06	28	67.43	67.10	2.1	7,506	0.03%
2021/06/29	29.2	65.63	87	65.23	64.00	-57.8	6,969	-0.83%
2021/06/28	24.2	63.67	68	63.86	64.30	-43.8	6,481	-0.68%
2021/06/25	182	61.63	144	62.14	61.00	38	5,976	0.64%	大買/大賣/
2021/06/24	29	58.92	26	59.51	59.90	3	5,284	0.06%
2021/06/23	6	57.47	3	56.70	57.90	3	4,863	0.06%
2021/06/22	6	55.90	6	55.85	54.50	0	4,631	0.00%
2021/06/21	3	54.73	4.4	55.32	53.70	-1.4	4,497	-0.03%
2021/06/18	7	55.03	3	55.60	56.50	4	4,504	0.09%
2021/06/17	6	54.03	8	53.84	54.10	-2	4,336	-0.05%
2021/06/16	7	53.10	1	53.70	53.30	6	4,278	0.14%
2021/06/15	3	51.23	9	51.83	53.40	-6	4,218	-0.14%
2021/06/10	0	0.00	3	49.25	48.90	-3	4,321	-0.07%
2021/06/09	5	49.86	1	48.90	48.75	4	4,387	0.09%
2021/06/04	1	48.70	0	0.00	48.70	1	4,397	0.02%
2021/06/03	2	49.10	13	48.87	49.40	-11	4,415	-0.25%
2021/06/02	0	0.00	14.2	48.91	48.70	-14.2	4,435	-0.32%
2021/06/01	15	50.26	2.3	49.99	49.80	12.7	4,423	0.29%
2021/05/31	2	48.48	1	47.65	49.50	1	4,394	0.02%
2021/05/28	13	47.95	0.5	48.50	48.00	12.5	4,408	0.28%
2021/05/27	1	46.70	10	45.50	46.35	-9	4,421	-0.20%
2021/05/26	3	46.20	0	0.00	46.20	3	4,445	0.07%
2021/05/25	12	46.60	5	46.00	45.95	7	4,555	0.15%
2021/05/19	5	44.06	5	44.42	44.35	0	5,303	0.00%
2021/05/18	0	0.00	1	39.80	42.10	-1	5,286	-0.02%
2021/05/17	1	38.55	0	0.00	38.60	1	5,279	0.02%
2021/05/14	4	44.15	0	0.00	42.80	4	5,230	0.08%
2021/05/12	0	0.00	1	44.30	42.40	-1	5,401	-0.02%
2021/05/11	0	0.00	6	48.48	46.95	-6	5,473	-0.11%
2021/05/06	1	49.90	56	49.55	48.50	-55	5,666	-0.97%
2021/05/05	0	0.00	1	49.80	49.60	-1	5,651	-0.02%
2021/05/04	10	51.00	2	50.20	50.80	8	5,704	0.14%
2021/05/03	13.4	53.55	5	54.58	53.00	8.4	5,651	0.15%
2021/04/29	5	56.74	5	56.24	56.20	0	5,621	0.00%
2021/04/28	0	0.00	1	57.10	56.30	-1	5,610	-0.02%
2021/04/26	0	0.00	2	57.00	56.80	-2	5,700	-0.04%
2021/04/23	4	54.85	4	55.23	55.50	0	5,728	0.00%
2021/04/22	3	57.03	4	56.95	54.10	-1	5,728	-0.02%
2021/04/21	10	56.92	0.1	57.20	56.70	9.9	5,714	0.17%
2021/04/20	3	57.33	4	57.18	57.20	-1	5,717	-0.02%
2021/04/19	60	56.20	4	56.20	56.30	56	5,728	0.98%
2021/04/16	5	55.70	3	55.50	55.70	2	5,875	0.03%
2021/04/15	0	0.00	0	55.00	55.10	0	6,005	0.00%
2021/04/14	12.1	54.03	1	53.70	54.30	11.1	6,093	0.18%
2021/04/13	15	55.52	1	55.30	55.10	14	6,184	0.23%
2021/04/12	4	56.18	5	55.96	55.70	-1	6,279	-0.02%
2021/04/08	1	59.20	0.1	59.60	58.80	0.9	6,388	0.01%
2021/04/07	1	58.60	3	58.43	58.60	-2	6,541	-0.03%
2021/04/06	2	58.35	23	58.54	59.20	-21	6,738	-0.31%
2021/04/01	5	57.68	4	57.55	57.50	1	7,016	0.01%
2021/03/31	0	0.00	1	57.60	57.70	-1	7,777	-0.01%
2021/03/30	12	58.50	13	57.95	58.10	-1	8,326	-0.01%
2021/03/29	12	59.36	6	59.35	58.70	6	8,496	0.07%
2021/03/26	3	59.03	5	59.06	59.00	-2	8,403	-0.02%
2021/03/25	1	58.30	4	58.28	58.00	-3	8,387	-0.04%
2021/03/24	6	58.93	7	58.84	58.20	-1	8,406	-0.01%
2021/03/23	4	59.38	2	59.10	58.50	2	8,426	0.02%
2021/03/22	4	58.28	19	58.02	58.50	-15	8,391	-0.18%
2021/03/19	4	57.03	0	0.00	56.90	4	8,511	0.05%
2021/03/18	8	58.05	0	0.00	57.90	8	8,574	0.09%
2021/03/17	7	58.16	1	58.40	58.00	6	8,611	0.07%
2021/03/16	27	58.18	23	58.71	58.90	4	8,592	0.05%
2021/03/15	1	56.40	4	56.40	57.30	-3	8,512	-0.04%
2021/03/12	1	55.40	0	0.00	54.90	1	8,502	0.01%
2021/03/10	2	55.10	1	54.40	54.00	1	8,594	0.01%
2021/03/09	0	0.00	3	53.77	54.00	-3	8,669	-0.03%
2021/03/08	2	55.70	2	55.20	54.60	0	8,731	0.00%
2021/03/05	1	54.20	2	54.30	55.40	-1	8,835	-0.01%
2021/03/04	114	55.15	21	54.12	54.10	93	8,975	1.04%	大買/
2021/03/03	12	54.67	2	55.20	55.10	10	9,243	0.11%
2021/03/02	0	0.00	1	57.00	55.00	-1	9,312	-0.01%
2021/02/26	2	56.20	2	56.20	56.10	0	9,701	0.00%
2021/02/25	4	58.08	4	58.25	57.50	0	9,751	0.00%
2021/02/24	9	59.72	15	58.67	58.50	-6	9,825	-0.06%
2021/02/23	11	60.52	9	59.96	59.40	2	9,700	0.02%
2021/02/22	3	58.50	20	59.19	59.50	-17	9,571	-0.18%
2021/02/19	28	58.12	122	58.24	59.40	-94	9,505	-0.99%	大賣/
2021/02/18	13	56.04	8	55.85	56.20	5	9,258	0.05%
2021/02/17	0	0.00	5	55.30	55.40	-5	9,239	-0.05%
2021/02/05	4	53.45	1	53.00	53.70	3	9,207	0.03%
2021/02/04	4	53.90	1	53.10	53.20	3	9,289	0.03%
2021/02/03	21	55.39	13	54.39	54.80	8	9,367	0.09%
2021/02/02	7	53.64	7	53.73	55.10	0	9,229	0.00%
2021/02/01	5	50.92	4	52.08	50.70	1	9,113	0.01%
2021/01/29	6	55.05	4	55.75	53.30	2	9,072	0.02%
2021/01/28	2	52.75	1	53.70	53.90	1	8,943	0.01%
2021/01/26	3	55.60	3	55.00	54.40	0	8,954	0.00%
2021/01/25	1	53.80	1	54.60	54.90	0	8,906	0.00%
2021/01/22	0	0.00	10	53.90	54.00	-10	8,946	-0.11%
2021/01/21	13	51.95	3	52.37	53.00	10	8,925	0.11%
2021/01/20	1	55.10	2	52.00	52.40	-1	9,054	-0.01%
2021/01/19	1	56.10	2	55.70	55.40	-1	9,069	-0.01%
2021/01/18	0	0.00	1	56.10	55.40	-1	9,089	-0.01%
2021/01/15	5	58.62	0	0.00	57.20	5	9,174	0.05%
2021/01/14	1	59.30	1	59.30	59.30	0	9,620	0.00%
2021/01/12	10	55.80	1	57.40	56.80	9	9,872	0.09%
2021/01/11	4	58.28	5.1	58.07	58.00	-1.1	9,898	-0.01%
2021/01/08	13	58.15	2	58.60	58.20	11	9,993	0.11%
2021/01/07	3	59.97	2	59.80	60.30	1	9,892	0.01%
2021/01/06	3	58.70	23	58.77	58.00	-20	9,822	-0.20%
2021/01/05	13	60.71	1	60.90	61.00	12	9,666	0.12%
2021/01/04	1	62.70	1	63.80	62.70	0	9,527	0.00%
2020/12/31	4	63.68	4	63.70	62.20	0	9,395	0.00%
2020/12/30	14	63.71	0	0.00	64.00	14	9,184	0.15%
2020/12/29	7	64.07	11	63.60	64.90	-4	8,938	-0.04%
2020/12/28	20	63.33	21	63.34	62.90	-1	8,702	-0.01%
2020/12/25	28.2	63.36	21	63.92	61.50	7.2	8,341	0.09%
2020/12/24	28	58.02	47	59.30	60.80	-19	7,563	-0.25%
2020/12/23	29	54.88	28	55.28	55.30	1	7,028	0.01%
2020/12/22	1	53.00	0	0.00	52.50	1	6,832	0.01%
2020/12/21	2	53.45	2	52.95	53.20	0	6,807	0.00%
2020/12/16	2	55.70	1	56.50	56.50	1	6,769	0.01%
2020/12/15	20	56.72	8	56.04	53.20	12	6,680	0.18%
2020/12/14	16	54.08	12	54.33	54.80	4	6,481	0.06%
2020/12/11	5	53.30	6	52.97	52.30	-1	6,403	-0.02%
2020/12/10	2	54.60	3	54.13	54.50	-1	6,348	-0.02%
2020/12/09	1	55.80	4	55.98	56.30	-3	6,319	-0.05%
2020/12/08	6	55.63	3	55.53	56.00	3	6,278	0.05%
2020/12/07	7	55.43	7	54.87	55.00	0	6,252	0.00%
2020/12/04	1	54.10	1	54.80	54.30	0	6,197	0.00%
2020/12/03	3	53.93	8	53.90	53.80	-5	6,218	-0.08%
2020/12/01	20	54.65	0	0.00	55.80	20	6,174	0.32%
2020/11/30	4	57.38	11	57.50	56.80	-7	6,154	-0.11%
2020/11/27	8	56.15	2	56.45	57.00	6	6,498	0.09%
2020/11/26	8	53.26	8	53.09	53.20	0	6,505	0.00%
2020/11/25	29	55.90	47	55.20	53.20	-18	6,450	-0.28%
2020/11/24	0	0.00	16	52.84	53.20	-16	6,030	-0.27%
2020/11/23	58	52.49	25	53.43	52.80	33	5,986	0.55%
2020/11/20	12	50.54	2	50.80	50.50	10	5,786	0.17%
2020/11/19	0	0.00	8	50.28	50.10	-8	5,727	-0.14%
2020/11/18	12	51.31	7	50.50	50.40	5	5,697	0.09%
2020/11/17	15	49.87	13	49.47	49.95	2	5,558	0.04%
2020/11/16	4	48.66	2	48.15	49.80	2	5,500	0.04%
2020/11/13	3	47.88	3	47.83	48.00	0	5,523	0.00%
2020/11/12	4	49.15	23	49.78	47.65	-19	5,513	-0.34%
2020/11/11	11	48.78	21	48.69	49.95	-10	5,433	-0.18%
2020/11/10	8	48.11	24	48.68	47.65	-16	5,326	-0.30%
2020/11/09	7	47.84	3	47.67	47.90	4	5,253	0.08%
2020/11/06	10	48.55	0	0.00	47.70	10	5,226	0.19%
2020/11/05	5	48.21	5	47.81	48.15	0	5,199	0.00%
2020/11/04	13	46.80	8	47.17	47.20	5	5,151	0.10%
2020/11/03	9	45.76	0	0.00	46.60	9	5,143	0.17%
2020/11/02	12	45.59	4	45.39	46.00	8	5,193	0.15%
2020/10/30	1	45.70	21	45.03	44.90	-20	5,167	-0.39%
2020/10/29	1	47.90	0	0.00	47.30	1	5,093	0.02%
2020/10/28	18	49.24	7	48.64	48.45	11	5,053	0.22%
2020/10/27	10	47.81	12	48.88	48.80	-2	4,838	-0.04%
2020/10/26	17	47.75	0	0.00	47.45	17	4,697	0.36%
2020/10/23	4	48.29	14	48.26	48.25	-10	4,629	-0.22%
2020/10/22	27	48.01	38	47.95	48.25	-11	4,490	-0.24%
2020/10/21	66	46.52	28	46.63	46.80	38	3,949	0.96%
2020/10/20	25	45.22	24	45.06	44.55	1	3,677	0.03%
2020/10/19	20	44.41	18	44.93	45.20	2	3,537	0.06%
2020/10/16	32	43.79	62	44.38	43.80	-30	3,411	-0.88%
2020/10/15	0	0.00	16	41.98	41.85	-16	3,144	-0.51%
2020/10/14	15	41.98	2	42.00	41.70	13	3,089	0.42%
2020/10/12	0	0.00	1	41.00	40.90	-1	3,057	-0.03%
2020/10/08	30	41.59	30	41.35	41.25	0	3,057	0.00%
2020/10/07	0	40.65	0	0.00	40.65	0	3,024	0.00%
2020/09/30	0	0.00	1	40.60	40.45	-1	3,082	-0.03%
2020/09/28	1	38.50	0	0.00	40.05	1	3,119	0.03%
2020/09/25	3	38.30	0	0.00	38.15	3	3,112	0.10%
2020/09/24	0	0.00	5	39.80	39.90	-5	3,150	-0.16%
2020/09/23	4	41.19	4	41.38	40.60	0	3,214	0.00%
2020/09/22	10	41.78	6	41.48	41.30	4	3,202	0.12%
2020/09/21	5	41.85	7	41.66	41.70	-2	3,166	-0.06%
2020/09/18	0	0.00	6	41.23	41.15	-6	3,106	-0.19%
2020/09/17	6	40.46	5	40.38	40.45	1	3,066	0.03%
2020/09/15	1	40.20	0	0.00	40.45	1	3,056	0.03%
2020/09/14	1	40.50	0	0.00	40.75	1	3,040	0.03%
2020/09/11	1	40.05	0	0.00	39.50	1	3,025	0.03%
2020/09/10	18	40.64	18	41.21	40.30	0	2,994	0.00%
2020/09/09	0	0.00	2	39.68	40.60	-2	2,961	-0.07%
2020/09/08	8	40.88	2	40.35	40.25	6	2,957	0.20%
2020/09/07	2	40.63	2	40.80	39.40	0	2,917	0.00%
2020/09/04	3	41.63	1	41.45	41.50	2	2,853	0.07%
2020/09/03	1	42.10	0	0.00	42.60	1	2,812	0.04%
2020/09/02	44	43.03	21	42.83	43.40	23	2,748	0.84%
2020/09/01	8	39.86	17	39.76	41.25	-9	2,280	-0.39%
2020/08/31	8	38.31	0	0.00	37.50	8	2,104	0.38%
2020/08/26	3	36.20	0	0.00	36.95	3	2,384	0.13%
2020/08/17	9	37.37	9	37.55	37.00	0	2,291	0.00%
2020/08/12	1	36.20	0	0.00	36.35	1	2,247	0.04%
2020/08/10	0	0.00	2	38.35	38.10	-2	2,221	-0.09%
2020/08/07	2	39.05	0	0.00	39.35	2	2,216	0.09%
2020/08/06	0	0.00	2	39.50	39.10	-2	2,187	-0.09%
2020/08/03	2	37.25	0	0.00	36.60	2	2,128	0.09%
2020/07/30	2	36.80	2	36.80	37.05	0	2,124	0.00%
2020/07/28	4	35.75	22	35.60	35.50	-18	2,120	-0.85%
2020/07/24	5	38.38	3	38.70	38.10	2	2,143	0.09%
2020/07/22	1	39.50	0	0.00	39.40	1	2,168	0.05%
2020/07/17	2	38.60	0	0.00	38.15	2	2,282	0.09%
2020/07/08	0	0.00	3	42.65	42.70	-3	2,333	-0.13%
2020/07/06	1	43.05	1	43.05	43.20	0	2,329	0.00%
2020/07/03	1	43.50	0	0.00	43.35	1	2,374	0.04%
2020/07/02	6	42.00	6	42.95	43.00	0	2,329	0.00%
2020/07/01	0	0.00	1	40.65	40.15	-1	2,259	-0.04%
2020/06/29	1	40.00	0	0.00	39.75	1	2,283	0.04%
2020/06/23	1	40.90	0	0.00	40.20	1	2,310	0.04%
2020/06/22	3	41.00	0	0.00	40.85	3	2,325	0.13%
2020/06/18	0	0.00	1	41.35	41.70	-1	2,402	-0.04%
2020/06/12	3	39.55	4	39.95	40.70	-1	2,513	-0.04%
2020/06/09	4	42.48	3	42.38	42.60	1	2,560	0.04%
2020/06/08	2	43.90	2	44.10	44.00	0	2,534	0.00%
2020/06/05	11	46.03	11	45.36	45.25	0	2,473	0.00%
2020/06/04	113	43.46	42	43.42	45.40	71	2,367	3.00%	大買/
2020/06/03	34	42.51	7	42.76	41.30	27	2,160	1.25%
2020/06/02	0	0.00	2	39.88	40.00	-2	1,983	-0.10%
2020/06/01	1	39.25	1	39.50	39.45	0	1,971	0.00%
2020/05/27	1	37.00	0	0.00	37.05	1	1,936	0.05%
2020/05/22	1	37.80	0	0.00	37.55	1	1,944	0.05%
2020/05/18	2	36.68	0	0.00	36.60	2	1,993	0.10%
2020/05/15	3	37.70	0	0.00	37.40	3	2,000	0.15%
2020/05/14	4	38.80	3	38.85	38.15	1	1,995	0.05%
2020/05/13	2	38.88	1	39.10	39.50	1	1,993	0.05%
2020/05/12	5	39.50	2	39.50	39.25	3	2,003	0.15%
2020/05/11	0	0.00	2	40.00	39.60	-2	2,019	-0.10%
2020/05/08	1	38.70	0	0.00	38.85	1	2,045	0.05%
2020/05/06	0	0.00	3	38.05	38.00	-3	2,038	-0.15%
2020/04/30	0	0.00	1	38.20	38.30	-1	2,122	-0.05%
2020/04/23	2	36.50	0	0.00	38.00	2	2,085	0.10%
2020/04/22	5	36.00	5	35.44	36.15	0	2,028	0.00%
2020/04/21	0	0.00	1	36.40	35.80	-1	2,027	-0.05%
2020/04/16	0	0.00	1	36.20	36.30	-1	1,967	-0.05%
2020/04/15	0	0.00	1	35.85	35.80	-1	1,964	-0.05%
2020/04/10	0	0.00	2	34.05	33.95	-2	1,973	-0.10%
2020/04/06	1	29.60	0	0.00	30.30	1	1,967	0.05%
2020/03/27	0	0.00	9	30.14	29.80	-9	2,060	-0.44%
2020/03/26	1	29.60	0	0.00	29.80	1	2,169	0.05%
2020/03/25	6	29.00	3	30.65	30.20	3	2,239	0.13%
2020/03/24	17	28.32	11	28.48	28.35	6	2,193	0.27%
2020/03/19	0	0.00	4	27.45	26.55	-4	2,263	-0.18%
2020/03/18	1	30.80	0	0.00	29.50	1	2,254	0.04%
2020/03/17	1	32.50	4	33.40	32.45	-3	2,220	-0.14%
2020/03/13	1	37.10	0	0.00	40.00	1	2,216	0.05%
2020/03/11	0	0.00	3	45.95	44.85	-3	2,367	-0.13%
2020/03/10	3	44.97	7	45.82	45.85	-4	2,368	-0.17%
2020/03/06	0	0.00	1	46.85	46.80	-1	2,342	-0.04%
2020/03/04	2	46.15	0	0.00	45.90	2	2,330	0.09%
2020/03/02	1	42.75	1	43.30	44.25	0	2,358	0.00%
2020/02/27	3	44.53	0	0.00	43.90	3	2,350	0.13%
2020/02/24	0	0.00	1	46.70	46.70	-1	2,338	-0.04%
2020/02/21	2	47.33	0	0.00	47.60	2	2,331	0.09%
2020/02/13	0	0.00	1	46.25	46.30	-1	2,298	-0.04%
2020/02/11	0	0.00	1	46.60	46.30	-1	2,333	-0.04%
2020/02/06	1	46.00	0	0.00	45.65	1	2,300	0.04%
2020/02/05	1	45.00	1	44.65	45.05	0	2,313	0.00%
2020/02/04	5	45.05	5	45.50	45.30	0	2,329	0.00%
2020/01/31	2	45.90	0	0.00	45.00	2	2,526	0.08%
2020/01/20	1	50.80	0	0.00	50.70	1	2,528	0.04%
2020/01/17	1	50.90	0	0.00	50.90	1	2,538	0.04%
2020/01/16	1	51.20	0	0.00	51.20	1	2,553	0.04%
2020/01/15	1	51.70	1	51.50	51.40	0	2,661	0.00%
2020/01/08	1	50.90	0	0.00	50.60	1	2,652	0.04%
2020/01/07	1	50.70	1	51.10	51.20	0	2,638	0.00%
2020/01/02	1	55.00	0	0.00	53.60	1	2,523	0.04%
2019/12/30	0	0.00	4	53.40	53.50	-4	2,426	-0.16%
2019/12/27	4	54.25	0	0.00	54.10	4	2,403	0.17%
2019/12/26	1	54.10	1	54.50	54.20	0	2,384	0.00%
2019/12/25	0	0.00	1	54.60	54.90	-1	2,323	-0.04%
2019/12/24	2	53.10	0	0.00	53.20	2	2,263	0.09%
2019/12/23	5	53.78	7	54.41	53.80	-2	2,231	-0.09%
2019/12/20	1	53.00	2	53.70	53.80	-1	2,094	-0.05%
2019/12/17	6	53.32	8	51.98	51.90	-2	1,988	-0.10%
2019/12/16	4	51.80	0	0.00	51.80	4	1,893	0.21%
2019/12/13	2	50.30	0	0.00	50.70	2	1,862	0.11%
2019/12/12	5	52.40	6	52.10	51.80	-1	1,814	-0.06%
2019/12/11	1	52.30	1	51.60	51.70	0	1,778	0.00%
2019/12/10	1	53.20	0	0.00	52.00	1	1,760	0.06%
2019/12/09	0	0.00	20	53.03	53.00	-20	1,715	-1.17%
2019/12/06	21	52.18	10	52.47	52.60	11	1,647	0.67%
2019/12/05	0	0.00	8	50.15	50.40	-8	1,492	-0.54%
2019/12/02	1	49.55	0	0.00	49.40	1	1,516	0.07%
2019/11/29	1	51.50	0	0.00	50.00	1	1,513	0.07%
2019/11/25	8	48.84	0	0.00	48.80	8	1,453	0.55%
2019/11/15	0	0.00	2	49.20	49.20	-2	1,537	-0.13%
2019/11/14	2	48.80	0	0.00	48.80	2	1,572	0.13%
2019/11/04	0	0.00	1	51.20	51.30	-1	1,613	-0.06%
2019/10/31	1	50.90	18	52.52	51.00	-17	1,571	-1.08%
2019/10/23	8	48.49	8	49.10	49.30	0	1,357	0.00%
2019/10/18	3	46.85	3	46.30	46.30	0	1,364	0.00%
2019/10/15	0	0.00	3	45.60	46.20	-3	1,405	-0.21%
2019/09/16	1	45.60	0	0.00	45.60	1	1,777	0.06%
2019/08/30	0	0.00	1	45.90	46.40	-1	1,972	-0.05%
2019/08/28	2	44.75	2	45.15	45.40	0	2,012	0.00%
2019/08/23	0	0.00	1	46.30	46.20	-1	2,127	-0.05%
2019/08/22	1	46.45	0	0.00	46.65	1	2,235	0.04%
2019/08/21	3	45.80	3	46.20	46.30	0	2,219	0.00%
2019/08/19	1	45.85	0	0.00	45.85	1	2,160	0.05%
2019/08/13	3	45.37	0	0.00	45.00	3	2,075	0.14%
2019/08/12	1	48.00	0	0.00	47.30	1	2,045	0.05%
2019/08/08	1	45.90	0	0.00	45.95	1	2,031	0.05%
2019/08/05	18	45.58	0	0.00	45.15	18	2,209	0.81%
2019/08/02	8	48.17	10	47.50	47.00	-2	2,269	-0.09%
2019/08/01	0	0.00	10	49.55	49.20	-10	2,335	-0.43%
2019/07/31	6	49.46	0	0.00	49.85	6	2,354	0.25%
2019/07/30	7	48.79	0	0.00	48.85	7	2,390	0.29%
2019/07/29	1	49.20	0	0.00	48.85	1	2,388	0.04%
2019/07/26	2	50.30	0	0.00	50.20	2	2,372	0.08%
2019/07/25	7	50.61	0	0.00	50.50	7	2,380	0.29%
2019/07/24	1	52.70	3	52.80	53.00	-2	2,352	-0.09%
2019/07/23	0	0.00	2	52.10	52.40	-2	2,332	-0.09%
2019/07/17	0	0.00	4	52.60	52.10	-4	2,327	-0.17%
2019/07/15	4	53.40	0	0.00	52.80	4	2,307	0.17%
2019/07/11	2	50.80	0	0.00	50.90	2	2,281	0.09%
2019/07/05	0	0.00	10	51.60	51.60	-10	2,386	-0.42%
2019/07/01	0	0.00	10	51.50	51.50	-10	2,521	-0.40%
2019/06/28	0	0.00	2	50.30	49.80	-2	2,535	-0.08%
2019/06/27	2	50.20	17	50.17	49.50	-15	2,591	-0.58%
2019/06/26	0	0.00	2	48.55	48.80	-2	2,581	-0.08%
2019/06/20	0	0.00	2	46.90	47.40	-2	2,689	-0.07%
2019/06/19	4	45.60	5	46.12	45.85	-1	2,790	-0.04%
2019/06/18	0	0.00	10	44.20	44.35	-10	2,858	-0.35%
2019/06/17	2	44.00	0	0.00	43.80	2	2,894	0.07%
2019/06/14	2	44.45	0	0.00	44.35	2	2,901	0.07%
2019/06/13	6	45.10	7	45.01	45.05	-1	2,920	-0.03%
2019/06/12	0	0.00	1	44.50	44.50	-1	2,939	-0.03%
2019/06/11	6	44.00	6	44.05	44.00	0	2,958	0.00%
2019/06/05	1	43.00	0	0.00	42.05	1	2,901	0.03%
2019/06/04	0	0.00	4	42.30	42.30	-4	2,908	-0.14%
2019/06/03	4	42.45	0	0.00	42.55	4	2,897	0.14%
2019/05/31	1	43.55	2	43.70	43.00	-1	2,876	-0.03%
2019/05/30	20	42.70	0	0.00	43.50	20	2,833	0.71%
2019/05/29	7	44.27	0	0.00	43.00	7	2,814	0.25%
2019/05/28	2	48.70	0	0.00	47.60	2	2,741	0.07%
2019/05/22	4	48.74	0	0.00	48.40	4	2,832	0.14%
2019/05/21	2	48.25	4	48.30	48.40	-2	2,866	-0.07%
2019/05/20	1	47.75	0	0.00	48.00	1	2,885	0.03%
2019/05/17	5	47.60	0	0.00	48.10	5	2,931	0.17%
2019/05/16	5	47.85	0	0.00	47.80	5	2,994	0.17%
2019/05/15	4	48.76	0	0.00	48.80	4	3,014	0.13%
2019/05/14	5	47.95	0	0.00	48.25	5	3,079	0.16%
2019/05/13	9	49.60	6	51.60	48.80	3	3,220	0.09%
2019/05/10	3	54.87	0	0.00	54.20	3	3,442	0.09%
2019/05/09	0	0.00	6	56.87	56.40	-6	3,402	-0.18%
2019/05/08	1	55.60	0	0.00	55.80	1	3,357	0.03%
2019/05/07	2	57.00	0	0.00	57.00	2	3,421	0.06%
2019/04/30	1	54.20	0	0.00	55.80	1	3,736	0.03%
2019/04/29	1	55.10	0	0.00	55.00	1	3,738	0.03%
2019/04/26	0	0.00	5	57.60	57.50	-5	3,712	-0.13%
2019/04/25	4	57.75	0	0.00	58.10	4	3,745	0.11%
2019/04/24	8	57.85	6	59.00	57.80	2	3,777	0.05%
2019/04/19	1	56.00	1	56.50	57.20	0	3,695	0.00%
2019/04/18	5	56.98	0	0.00	56.10	5	3,686	0.14%
2019/04/16	20	57.50	20	57.25	57.20	0	3,696	0.00%
2019/04/11	1	57.60	2	58.60	58.30	-1	3,846	-0.03%
2019/04/10	9	58.26	2	58.90	57.70	7	3,825	0.18%
2019/04/02	2	56.90	1	56.50	56.70	1	3,744	0.03%
2019/04/01	1	56.80	4	57.00	55.60	-3	3,739	-0.08%
2019/03/29	4	56.50	2	56.25	56.20	2	3,683	0.05%
2019/03/22	2	54.60	8	54.94	55.40	-6	3,689	-0.16%
2019/03/21	3	53.20	0	0.00	53.60	3	3,598	0.08%
2019/03/20	0	0.00	2	51.70	51.40	-2	3,496	-0.06%
2019/03/19	1	52.40	0	0.00	52.30	1	3,533	0.03%
2019/03/18	1	52.40	0	0.00	52.80	1	3,527	0.03%
2019/03/15	2	52.50	0	0.00	52.90	2	3,552	0.06%
2019/03/13	1	53.70	0	0.00	53.50	1	3,576	0.03%
2019/03/12	1	53.70	1	53.70	53.70	0	3,626	0.00%
2019/03/11	1	54.00	1	54.00	54.00	0	3,670	0.00%
2019/03/08	2	54.10	0	0.00	53.40	2	3,794	0.05%
2019/03/07	0	0.00	10	55.06	54.90	-10	3,841	-0.26%
2019/03/06	1	55.90	0	0.00	56.10	1	3,965	0.03%
2019/02/22	9	57.08	0	0.00	57.00	9	4,468	0.20%
2019/02/21	0	0.00	1	58.80	57.70	-1	4,510	-0.02%
2019/02/20	2	58.75	1	59.00	58.40	1	4,587	0.02%
2019/02/19	1	58.00	0	0.00	57.80	1	4,618	0.02%
2019/02/15	7	59.84	5	59.78	58.70	2	4,726	0.04%
2019/02/14	1	58.90	0	0.00	58.90	1	4,714	0.02%
2019/02/13	1	60.10	1	59.20	58.70	0	4,705	0.00%
2019/02/12	1	58.50	0	0.00	58.70	1	4,638	0.02%
2019/02/11	9	58.64	29	60.59	59.10	-20	4,518	-0.44%
2019/01/30	0	0.00	1	56.00	56.00	-1	4,261	-0.02%
2019/01/29	1	56.20	3	56.13	56.60	-2	4,265	-0.05%
2019/01/28	0	0.00	3	56.47	55.50	-3	4,233	-0.07%
2019/01/25	9	54.72	9	54.06	53.50	0	4,227	0.00%
2019/01/24	12	56.96	20	56.97	54.90	-8	4,223	-0.19%
2019/01/23	0	0.00	6	54.20	54.40	-6	4,104	-0.15%
2019/01/22	0	0.00	2	53.10	53.10	-2	4,155	-0.05%
2019/01/21	11	54.12	1	54.20	54.80	10	4,151	0.24%
2019/01/18	0	0.00	1	53.50	53.70	-1	4,164	-0.02%
2019/01/17	10	54.14	10	54.80	53.30	0	4,207	0.00%
2019/01/16	1	53.60	1	55.50	55.60	0	4,179	0.00%
2019/01/15	6	52.83	4	53.30	53.40	2	4,146	0.05%
2019/01/11	3	52.83	1	52.80	52.80	2	4,159	0.05%
2019/01/10	4	53.40	0	0.00	52.70	4	4,176	0.10%
2019/01/09	2	54.60	0	0.00	53.70	2	4,193	0.05%
2019/01/08	2	56.25	0	0.00	54.40	2	4,219	0.05%
2019/01/07	3	55.20	3	55.10	55.10	0	4,241	0.00%
2019/01/04	1	51.90	3	53.73	54.50	-2	4,261	-0.05%
2019/01/03	1	52.00	1	52.70	54.00	0	4,203	0.00%
2019/01/02	0	0.00	5	54.00	52.30	-5	4,218	-0.12%
2018/12/25	1	48.80	1	49.65	51.10	0	4,319	0.00%
2018/12/22	0	0.00	2	49.70	49.60	-2	4,272	-0.05%
2018/12/19	4	49.21	0	0.00	47.45	4	4,266	0.09%
2018/12/18	8	48.94	3	48.77	49.00	5	4,261	0.12%
2018/12/17	0	0.00	1	52.30	51.30	-1	4,227	-0.02%
2018/12/14	2	51.40	1	52.00	52.00	1	4,278	0.02%
2018/12/13	1	53.90	1	54.00	54.00	0	4,328	0.00%
2018/12/12	2	54.60	1	54.30	54.20	1	4,413	0.02%
2018/12/10	4	52.00	5	51.72	51.20	-1	4,357	-0.02%
2018/12/07	41	55.21	1	55.40	54.60	40	4,320	0.93%
2018/12/03	2	61.10	2	60.40	60.80	0	4,208	0.00%
2018/11/30	2	57.35	0	0.00	56.80	2	4,077	0.05%
2018/11/29	3	57.43	4	56.98	56.40	-1	4,002	-0.02%
2018/11/28	7	56.57	16	56.66	56.60	-9	3,862	-0.23%
2018/11/27	4	53.35	7	52.83	53.50	-3	3,600	-0.08%
2018/11/26	6	51.78	0	0.00	51.30	6	3,471	0.17%
2018/11/23	1	49.85	0	0.00	49.50	1	3,429	0.03%
2018/11/22	1	52.40	3	52.27	50.20	-2	3,417	-0.06%
2018/11/21	3	50.70	1	49.90	51.00	2	3,355	0.06%
2018/11/20	0	0.00	10	51.30	50.20	-10	3,337	-0.30%
2018/11/19	0	0.00	1	50.40	50.30	-1	3,274	-0.03%
2018/11/15	5	48.10	4	47.83	48.10	1	3,115	0.03%
2018/11/14	10	49.91	10	48.93	47.00	0	3,072	0.00%
2018/11/09	1	51.40	0	0.00	51.70	1	2,934	0.03%
2018/11/07	3	50.23	3	51.93	52.90	0	2,858	0.00%
2018/11/02	0	0.00	3	49.90	50.30	-3	2,981	-0.10%
2018/11/01	3	49.83	1	47.80	49.70	2	2,907	0.07%
2018/10/30	1	42.50	8	42.39	43.25	-7	2,671	-0.26%
2018/10/29	2	39.33	1	39.30	39.35	1	2,622	0.04%
2018/10/25	7	39.05	0	0.00	39.50	7	2,631	0.27%
2018/10/22	1	44.65	1	44.85	44.25	0	2,598	0.00%
2018/10/16	3	47.80	3	47.35	47.35	0	2,642	0.00%
2018/10/15	0	0.00	3	47.05	47.70	-3	2,630	-0.11%
2018/10/11	4	43.44	0	0.00	43.40	4	2,574	0.16%
2018/10/09	10	48.00	0	0.00	48.20	10	2,583	0.39%
2018/10/08	1	51.20	0	0.00	50.00	1	2,543	0.04%
2018/10/05	25	53.00	0	0.00	52.90	25	2,508	1.00%
2018/10/01	0	0.00	1	61.70	61.40	-1	2,536	-0.04%
2018/09/27	1	61.00	0	0.00	60.40	1	2,689	0.04%
2018/09/26	2	64.30	0	0.00	62.90	2	2,760	0.07%
2018/09/25	0	0.00	9	64.08	64.50	-9	2,983	-0.30%
2018/09/19	8	58.43	0	0.00	57.90	8	3,069	0.26%
2018/09/18	0	0.00	2	60.00	59.80	-2	3,060	-0.07%
2018/09/17	1	63.60	0	0.00	64.00	1	2,995	0.03%
2018/09/12	4	64.85	4	66.10	63.20	0	3,396	0.00%
2018/09/06	3	73.20	0	0.00	73.00	3	3,508	0.09%
2018/09/05	0	0.00	3	72.47	72.60	-3	3,559	-0.08%
2018/08/28	2	73.80	0	0.00	73.80	2	3,959	0.05%
2018/08/27	0	0.00	2	73.25	74.40	-2	4,094	-0.05%
2018/08/22	3	69.30	0	0.00	69.60	3	4,783	0.06%
2018/08/21	0	0.00	3	69.37	69.70	-3	4,775	-0.06%
2018/08/20	4	69.30	1	70.30	67.20	3	4,774	0.06%
2018/08/17	0	0.00	3	70.80	70.00	-3	4,747	-0.06%
2018/08/16	2	68.60	0	0.00	70.00	2	4,730	0.04%
2018/08/15	0	0.00	2	69.10	69.00	-2	4,721	-0.04%
2018/08/13	0	0.00	1	66.10	67.50	-1	4,716	-0.02%
2018/08/10	7	71.00	0	0.00	71.90	7	4,672	0.15%
2018/08/09	2	74.50	0	0.00	75.00	2	4,613	0.04%
2018/07/25	1	82.10	1	81.60	82.50	0	4,528	0.00%
2018/07/19	1	82.20	0	0.00	82.40	1	4,496	0.02%
2018/07/16	2	90.20	2	87.70	87.10	0	4,515	0.00%
2018/07/13	9	88.22	15	88.36	90.40	-6	4,511	-0.13%
2018/07/12	6	87.95	0	0.00	88.40	6	4,484	0.13%
2018/07/05	7	89.00	8	92.33	88.50	-1	4,481	-0.02%
2018/07/04	4	95.80	4	94.78	93.30	0	4,367	0.00%
2018/07/03	8	95.36	11	95.06	97.20	-3	4,295	-0.07%
2018/07/02	6	87.55	7	90.03	90.60	-1	4,073	-0.02%
2018/06/29	10	86.22	5	86.10	86.40	5	3,952	0.13%
2018/06/22	0	0.00	3	87.00	83.50	-3	3,944	-0.08%
2018/06/21	32	89.51	29	90.93	87.00	3	3,871	0.08%
2018/06/20	0	0.00	1	83.40	88.30	-1	3,575	-0.03%
2018/06/13	4	83.20	0	0.00	83.40	4	3,466	0.12%
2018/06/12	0	0.00	3	86.50	86.40	-3	3,437	-0.09%
2018/06/07	0	0.00	5	84.40	85.40	-5	3,394	-0.15%
2018/06/06	11	82.23	3	81.70	84.30	8	3,493	0.23%
2018/06/05	3	81.47	4	80.40	80.50	-1	3,528	-0.03%
2018/06/01	3	87.00	7	89.66	87.30	-4	3,737	-0.11%
2018/05/31	4	80.88	6	80.65	85.30	-2	3,355	-0.06%
2018/05/30	2	77.85	0	0.00	77.60	2	3,089	0.06%
2018/05/22	0	0.00	5	73.80	73.10	-5	3,165	-0.16%
2018/05/21	5	74.10	0	0.00	74.10	5	3,190	0.16%
2018/05/15	0	0.00	2	80.00	77.90	-2	3,201	-0.06%
2018/04/27	0	0.00	2	66.90	67.80	-2	3,242	-0.06%
2018/04/26	0	0.00	2	67.10	67.10	-2	3,272	-0.06%
2018/04/24	1	69.50	0	0.00	68.50	1	3,283	0.03%
2018/04/23	0	0.00	3	74.50	74.50	-3	3,240	-0.09%
2018/04/19	6	77.75	3	77.70	77.70	3	3,236	0.09%
2018/04/17	5	75.00	0	0.00	75.10	5	3,260	0.15%
2018/04/11	0	0.00	1	81.00	79.90	-1	3,357	-0.03%
2018/03/30	0	0.00	1	79.30	78.80	-1	3,559	-0.03%
2018/03/27	1	80.40	1	82.10	81.70	0	3,505	0.00%
2018/03/23	1	77.00	0	0.00	77.10	1	3,472	0.03%
2018/03/20	0	0.00	3	79.90	80.10	-3	3,466	-0.09%
2018/03/15	6	82.30	0	0.00	82.20	6	3,546	0.17%
2018/03/14	1	84.20	0	0.00	82.10	1	3,527	0.03%
2018/03/13	0	0.00	1	83.30	85.50	-1	3,518	-0.03%
2018/03/12	4	84.15	5	84.94	82.60	-1	3,530	-0.03%
2018/03/09	2	82.00	1	80.50	81.60	1	3,432	0.03%
2018/03/08	1	82.50	1	80.40	82.80	0	3,360	0.00%
2018/03/01	0	0.00	1	72.00	73.10	-1	3,064	-0.03%
2018/02/27	1	71.80	0	0.00	71.00	1	3,039	0.03%
2018/02/21	0	0.00	2	65.75	67.00	-2	3,266	-0.06%
2018/02/12	1	61.50	1	62.60	61.90	0	3,317	0.00%
2018/02/09	32	58.69	30	59.03	61.20	2	3,337	0.06%