台半 (5425)-凱基-信義券商分點個股進出

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
73.0
漲跌
▲1.0
漲幅
+1.39%
成交量
2,116張
產業
上櫃半導體類股
1075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－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/04/19	1	71.70	1	71.60	71.10	0	2,935	0.00%
2024/04/18	0	0.00	0	75.00	74.90	0	2,947	0.00%
2024/04/16	1	74.60	0	0.00	74.00	1	3,018	0.03%
2024/04/15	2	78.25	1	77.60	77.50	1	3,006	0.03%
2024/04/12	4	80.33	1	78.30	80.80	3	2,970	0.10%
2024/04/11	1	77.30	0	0.00	78.20	1	2,887	0.03%
2024/04/10	0	0.00	7	78.51	78.20	-7	2,922	-0.24%
2024/04/08	5	77.30	1	77.40	77.20	4	3,114	0.13%
2024/04/02	0.1	75.10	0	0.00	74.90	0.1	3,161	0.00%
2024/04/01	0.1	75.70	0	0.00	75.50	0.1	3,250	0.00%
2024/03/28	1	75.40	0	0.00	75.20	1	3,694	0.03%
2024/03/14	1	76.40	1	77.50	76.40	0	5,732	0.00%
2024/03/12	0	0.00	2	77.70	77.50	-2	5,706	-0.04%
2024/03/08	3	75.50	1	77.30	75.40	2	5,692	0.04%
2024/03/07	3	76.27	2	76.00	75.50	1	5,612	0.02%
2024/03/04	2	79.05	0	0.00	78.80	2	5,776	0.03%
2024/02/27	1	79.40	0	0.00	79.70	1	5,775	0.02%
2024/02/26	0	0.00	0.1	81.70	81.60	-0.1	5,735	0.00%
2024/02/23	2.1	82.96	2.1	82.67	81.80	0.1	5,735	0.00%
2024/02/21	0.1	83.10	0.1	82.80	82.70	0	5,702	0.00%
2024/02/20	0.1	83.10	0	0.00	82.90	0.1	5,711	0.00%
2024/02/02	0	0.00	1	81.90	81.50	-1	5,619	-0.02%
2024/01/25	1	81.40	2	81.30	81.30	-1	5,554	-0.02%
2024/01/24	0	83.00	1	82.70	82.60	-1	5,542	-0.02%
2024/01/23	1	81.20	1	82.40	82.30	0	5,574	0.00%
2024/01/22	1	80.90	0	0.00	80.90	1	5,491	0.02%
2024/01/19	0	0.00	38	80.22	80.30	-38	5,484	-0.69%
2024/01/18	0.4	80.25	0	0.00	79.70	0.4	5,463	0.01%
2024/01/17	6	84.05	1	80.70	80.60	5	5,434	0.09%
2024/01/16	0	0.00	1	81.80	82.90	-1	5,235	-0.02%
2024/01/15	2	82.40	3	83.13	82.10	-1	5,178	-0.02%
2024/01/12	1	80.40	2	80.70	80.30	-1	5,163	-0.02%
2024/01/11	2	80.50	0	0.00	82.20	2	5,125	0.04%
2024/01/10	2	81.20	3	81.17	81.20	-1	5,123	-0.02%
2024/01/08	38	83.89	0	0.00	82.70	38	5,094	0.75%
2024/01/05	3	84.23	1	83.60	83.10	2	5,086	0.04%
2024/01/03	1	86.10	0	0.00	84.90	1	4,961	0.02%
2024/01/02	3	89.33	0	0.00	87.20	3	4,828	0.06%
2023/12/29	1	91.20	0.2	91.80	91.50	0.8	4,696	0.02%
2023/12/28	4	92.08	3	92.50	91.10	1	4,675	0.02%
2023/12/26	5	94.90	1	95.00	94.60	4	4,553	0.09%
2023/12/25	27	97.63	40	95.20	94.90	-13	4,436	-0.29%
2023/12/20	10	94.40	0.2	94.80	94.60	9.9	3,900	0.25%
2023/12/19	1	91.20	1	91.60	92.60	0	3,620	0.00%
2023/12/18	3.2	94.00	2	92.90	91.20	1.2	3,524	0.03%
2023/12/15	165	97.38	167	95.62	93.20	-2	3,309	-0.06%	大買/大賣/
2023/12/14	2	93.40	5.2	91.02	92.00	-3.2	2,412	-0.13%
2023/12/11	0	0.00	0.1	86.30	87.20	-0.1	2,148	0.00%
2023/12/08	0	0.00	0.1	85.00	84.80	-0.1	2,195	0.00%
2023/12/01	0.1	87.20	0	0.00	87.50	0.1	2,320	0.00%
2023/11/30	10.3	86.59	12	88.25	88.80	-1.8	2,341	-0.07%
2023/11/29	2	84.10	2	85.20	85.50	0	2,140	0.00%
2023/11/21	0	0.00	1	83.40	82.80	-1	2,207	-0.05%
2023/11/01	0	0.00	13	77.75	77.90	-13	2,958	-0.44%
2023/10/19	0	0.00	1	84.00	83.70	-1	3,601	-0.03%
2023/10/11	1	82.90	1	83.20	83.20	0	4,405	0.00%
2023/10/06	0	0.00	1	83.40	83.30	-1	4,553	-0.02%
2023/10/05	1	83.60	1	83.10	83.10	0	4,808	0.00%
2023/09/25	1	86.30	1	86.30	86.60	0	5,562	0.00%
2023/09/22	1	81.50	1	82.50	83.10	0	5,548	0.00%
2023/09/20	1	85.50	1	86.20	84.40	0	5,673	0.00%
2023/09/15	2	86.00	0	0.00	86.40	2	6,051	0.03%
2023/09/13	0	0.00	10	87.70	87.50	-10	6,227	-0.16%
2023/09/12	3	86.60	5	86.14	86.50	-2	6,296	-0.03%
2023/09/11	0	0.00	2	85.60	84.20	-2	6,334	-0.03%
2023/09/07	0	0.00	8	85.54	85.20	-8	6,812	-0.12%
2023/09/05	0	0.00	1	86.20	85.60	-1	7,622	-0.01%
2023/09/01	0	0.00	2	84.30	83.50	-2	7,591	-0.03%
2023/08/30	15	82.78	13	83.85	84.40	2	7,680	0.03%
2023/08/25	0	0.00	2	81.05	80.80	-2	7,753	-0.03%
2023/08/22	0.1	80.50	0	0.00	80.30	0.1	8,098	0.00%
2023/08/14	0	0.00	20	77.10	78.50	-20	8,212	-0.24%
2023/08/10	2.1	81.17	0	0.00	81.10	2.1	8,148	0.03%
2023/08/09	3	82.80	0	0.00	83.40	3	8,124	0.04%
2023/08/08	1	86.00	0	0.00	85.70	1	7,979	0.01%
2023/08/04	15	86.63	1	86.50	86.50	14	8,015	0.17%
2023/08/02	1	88.10	4	90.43	87.60	-3	8,097	-0.04%
2023/07/31	4	88.75	0	0.00	88.30	4	7,987	0.05%
2023/07/26	3	93.87	0	0.00	93.60	3	8,076	0.04%
2023/07/25	2	94.00	1	94.70	94.20	1	8,096	0.01%
2023/07/24	2	94.00	1	95.00	94.00	1	8,104	0.01%
2023/07/21	4	97.20	0	0.00	96.50	4	8,127	0.05%
2023/07/20	1	100.00	1	97.30	99.30	0	8,221	0.00%
2023/07/19	3	98.80	14	99.74	97.20	-11	8,249	-0.13%
2023/07/18	10	101.00	1	101.50	99.00	9	8,411	0.11%
2023/07/17	15	101.67	6.1	102.66	101.50	8.9	8,285	0.11%
2023/07/14	0	0.00	3	100.00	99.80	-3	8,170	-0.04%
2023/07/13	2	99.75	0	0.00	98.60	2	8,150	0.02%
2023/07/12	9	100.38	21	101.32	98.80	-12	8,068	-0.15%
2023/07/11	69	100.85	77	101.31	101.00	-8	7,945	-0.10%
2023/07/10	3	96.30	2	97.30	96.10	1	7,693	0.01%
2023/07/05	7	98.70	6	98.45	97.60	1	8,410	0.01%
2023/07/04	4	98.28	1	99.80	98.10	3	8,317	0.04%
2023/07/03	0	0.00	3.1	98.81	99.00	-3.1	8,269	-0.04%
2023/06/29	2	96.30	4	97.13	96.60	-2	8,377	-0.02%
2023/06/28	13	97.22	3	96.40	95.20	10	8,620	0.12%
2023/06/27	6	97.07	5	97.42	96.10	1	8,836	0.01%
2023/06/26	2	97.85	2	97.40	97.30	0	8,955	0.00%
2023/06/21	19	99.88	16.3	102.00	99.00	2.7	9,123	0.03%
2023/06/20	8.3	97.64	11	99.27	99.80	-2.7	9,440	-0.03%
2023/06/19	8	96.98	2	96.95	97.00	6	9,743	0.06%
2023/06/16	4	98.68	2	100.50	97.00	2	9,932	0.02%
2023/06/15	4	99.80	21	100.17	99.60	-17	9,969	-0.17%
2023/06/14	8	100.71	47	100.69	99.50	-39	10,122	-0.39%
2023/06/13	60	103.85	1,304	103.26	103.00	-1,244	10,142	-12.27%	大賣/鉅額交易
2023/06/12	1,122.3	104.79	51	104.53	103.00	1,071.3	10,296	10.40%	大買/鉅額交易
2023/06/09	276	101.17	37.3	99.48	102.00	238.7	10,016	2.38%	大買/鉅額交易
2023/06/06	7	94.29	0	0.00	94.00	7	10,459	0.07%
2023/06/05	0	0.00	2	94.75	96.00	-2	10,901	-0.02%
2023/06/02	1	94.50	0.2	94.33	93.60	0.9	12,184	0.01%
2023/06/01	6	95.03	0.1	95.10	94.60	5.9	12,289	0.05%
2023/05/31	1	94.80	1.4	95.29	94.60	-0.4	12,517	0.00%
2023/05/30	1	95.70	1.2	96.33	94.70	-0.2	12,536	0.00%
2023/05/29	6	94.78	8	95.99	96.20	-2	12,592	-0.02%
2023/05/25	2	91.80	0	0.00	91.50	2	12,538	0.02%
2023/05/23	0	0.00	104	93.86	93.60	-104	12,835	-0.81%	大賣/鉅額交易
2023/05/22	107	93.23	3	92.87	93.80	104	12,875	0.81%	大買/鉅額交易
2023/05/17	1	91.40	1	91.10	91.00	0	13,940	0.00%
2023/05/16	1	90.00	0	0.00	90.00	1	13,986	0.01%
2023/05/11	10	92.40	10	91.80	91.10	0	14,362	0.00%
2023/05/09	10	91.50	20	91.46	91.10	-10	14,596	-0.07%
2023/05/08	1	94.10	2	93.45	93.30	-1	14,581	-0.01%
2023/05/04	11	92.64	1	92.90	92.90	10	14,904	0.07%
2023/05/03	7	93.49	200	93.23	93.00	-193	15,361	-1.26%	大賣/鉅額交易
2023/05/02	6	93.90	6	96.00	95.20	0	15,731	0.00%
2023/04/28	3	92.53	2	91.70	91.70	1	16,037	0.01%
2023/04/25	83	91.70	780	90.11	90.60	-697	15,842	-4.40%	大賣/鉅額交易
2023/04/24	0	0.00	1	92.90	93.00	-1	15,628	-0.01%
2023/04/21	80	99.17	69	96.61	95.40	11	15,461	0.07%
2023/04/20	0	0.00	1	102.50	101.00	-1	15,340	-0.01%
2023/04/19	7	103.36	0	0.00	102.00	7	15,417	0.05%
2023/04/17	1	105.50	2	105.75	105.00	-1	15,476	-0.01%
2023/04/14	1	104.00	0	0.00	104.00	1	15,556	0.01%
2023/04/13	1	108.00	0	0.00	107.00	1	15,460	0.01%
2023/04/12	0	0.00	12	109.42	107.50	-12	15,398	-0.08%
2023/04/11	0	0.00	21	109.50	110.00	-21	15,199	-0.14%
2023/04/10	1	110.50	13	109.00	110.00	-12	14,998	-0.08%
2023/04/07	0	0.00	1	104.50	104.50	-1	14,641	-0.01%
2023/03/29	1	102.00	40	104.38	101.00	-39	14,503	-0.27%
2023/03/28	29	105.64	72.2	105.59	104.00	-43.2	14,356	-0.30%
2023/03/27	320	112.00	422	112.28	110.00	-102	14,082	-0.72%	大買/大賣/鉅額交易
2023/03/24	30	113.50	10	113.00	112.00	20	13,971	0.14%
2023/03/23	30	112.22	20	112.00	112.00	10	13,799	0.07%
2023/03/22	0	0.00	73	112.74	115.50	-73	13,314	-0.55%
2023/03/21	1	106.50	1	106.50	105.00	0	12,926	0.00%
2023/03/20	150	106.71	2	107.50	108.00	148	12,746	1.16%	大買/鉅額交易
2023/03/17	3	105.33	42	106.49	106.50	-39	12,745	-0.31%
2023/03/16	8	104.06	250	103.41	103.00	-242	12,593	-1.92%	大賣/鉅額交易
2023/03/15	882	108.85	4	108.75	107.00	878	12,521	7.01%	大買/鉅額交易
2023/03/14	26	105.02	0	0.00	104.50	26	12,311	0.21%
2023/03/13	50	106.00	10.1	102.03	106.50	39.9	12,340	0.32%
2023/03/10	3.1	106.71	1,002	105.29	103.50	-998.9	12,328	-8.10%	大賣/鉅額交易
2023/03/09	450	110.11	0	0.00	110.00	450	12,477	3.61%	大買/鉅額交易
2023/03/08	211	111.05	1.1	112.45	111.50	209.9	12,469	1.68%	大買/鉅額交易
2023/03/07	254	108.23	380	105.78	109.00	-126	12,413	-1.01%	大買/大賣/鉅額交易
2023/03/06	50	102.00	10	103.00	103.50	40	11,838	0.34%
2023/03/03	100	95.00	3	94.97	94.40	97	12,404	0.78%
2023/03/02	2	91.65	11	91.69	91.70	-9	12,570	-0.07%
2023/02/23	0	0.00	3	92.60	92.20	-3	12,880	-0.02%
2023/02/22	3	91.23	0	0.00	90.90	3	12,988	0.02%
2023/02/21	364	95.97	1	95.80	94.50	363	12,897	2.81%	大買/鉅額交易
2023/02/20	10	94.80	0	0.00	94.60	10	12,891	0.08%
2023/02/17	46	95.27	6.1	95.28	95.00	39.9	12,912	0.31%
2023/02/16	25.1	93.09	96	93.18	94.60	-70.9	12,624	-0.56%
2023/02/15	17	89.22	12	90.14	88.00	5	12,386	0.04%
2023/02/14	1	88.80	501	88.53	87.50	-500	12,368	-4.04%	大賣/鉅額交易
2023/02/13	2	89.25	40	89.59	88.60	-38	12,443	-0.31%
2023/02/10	86	90.97	86	91.17	89.10	0	12,553	0.00%
2023/02/09	654	91.74	52	90.90	90.90	602	12,514	4.81%	大買/鉅額交易
2023/02/08	40	90.56	60	90.30	90.70	-20	12,414	-0.16%
2023/02/07	0	0.00	86	89.45	90.50	-86	12,392	-0.69%
2023/02/06	95	87.97	361	88.20	88.10	-266	12,440	-2.14%	大賣/鉅額交易
2023/02/03	47	89.34	16	89.75	89.10	31	12,639	0.25%
2023/02/02	44	90.70	4	90.40	89.50	40	12,692	0.32%
2023/02/01	118	89.12	25	89.71	90.30	93	12,632	0.74%	大買/
2023/01/31	413	87.78	13	87.64	88.30	400	12,403	3.22%	大買/鉅額交易
2023/01/30	57	84.26	12	86.32	85.30	45	12,178	0.37%
2023/01/13	0	0.00	1	77.40	77.50	-1	12,565	-0.01%
2023/01/12	1	79.30	0	0.00	77.80	1	12,770	0.01%
2023/01/11	1	78.70	2	78.70	78.80	-1	12,869	-0.01%
2023/01/10	2	79.55	7	79.49	79.00	-5	13,023	-0.04%
2023/01/09	0	0.00	4	79.50	80.00	-4	13,135	-0.03%
2023/01/06	1	77.70	2	78.00	77.80	-1	13,281	-0.01%
2023/01/05	0	0.00	1	76.70	76.70	-1	13,519	-0.01%
2023/01/04	7	77.73	0	0.00	77.00	7	13,624	0.05%
2023/01/03	5	74.80	0	0.00	75.30	5	13,703	0.04%
2022/12/30	1	74.40	1	74.50	74.20	0	14,126	0.00%
2022/12/29	1	73.80	75	74.33	74.60	-74	14,889	-0.50%
2022/12/28	0	0.00	26	74.00	73.70	-26	15,868	-0.16%
2022/12/27	1	76.00	1	76.00	75.50	0	16,054	0.00%
2022/12/26	0	0.00	1	74.80	74.70	-1	16,268	-0.01%
2022/12/23	2	74.70	2	75.40	75.30	0	16,481	0.00%
2022/12/21	0	0.00	50	74.60	74.20	-50	16,826	-0.30%
2022/12/20	4	76.20	12	74.72	74.50	-8	16,913	-0.05%
2022/12/16	6	79.48	0	0.00	79.00	6	17,151	0.03%
2022/12/14	6	80.40	0	0.00	80.60	6	17,370	0.03%
2022/12/13	1	79.90	1	78.70	78.70	0	17,508	0.00%
2022/12/12	1	79.50	0	0.00	79.50	1	17,637	0.01%
2022/12/08	0	0.00	2	81.40	81.90	-2	17,970	-0.01%
2022/12/07	1	79.30	1	79.00	79.80	0	18,154	0.00%
2022/12/05	3	83.50	58	83.95	83.50	-55	18,273	-0.30%
2022/12/02	5	85.26	2	85.30	84.60	3	18,370	0.02%
2022/12/01	12	85.22	8.1	84.37	84.60	3.9	18,456	0.02%
2022/11/30	1	81.60	61	82.48	82.60	-60	18,425	-0.33%
2022/11/29	22	82.65	234	82.53	81.20	-212	18,659	-1.14%	大賣/鉅額交易
2022/11/28	46.1	81.62	12.1	82.85	82.20	34	18,821	0.18%
2022/11/25	443.1	78.01	28.1	79.14	80.50	415	18,450	2.25%	大買/鉅額交易
2022/11/24	4.1	74.14	1	76.30	76.30	3.1	18,061	0.02%
2022/11/23	3	73.90	4	73.85	73.00	-1	17,997	-0.01%
2022/11/22	2	76.85	1	76.00	76.00	1	17,967	0.01%
2022/11/21	2	79.00	4	78.40	78.30	-2	18,649	-0.01%
2022/11/18	15	78.92	6	78.73	77.10	9	19,544	0.05%
2022/11/17	1	77.50	32	78.53	78.40	-31	19,617	-0.16%
2022/11/16	14	77.97	2	77.05	77.00	12	19,635	0.06%
2022/11/15	6	76.97	2	76.95	77.00	4	19,744	0.02%
2022/11/11	1	76.20	29	78.15	75.20	-28	19,955	-0.14%
2022/11/10	7	77.01	2	76.50	75.70	5	19,829	0.03%
2022/11/09	30	78.10	1	77.20	78.10	29	19,936	0.15%
2022/11/08	9	77.77	3	77.67	76.50	6	19,924	0.03%
2022/11/07	8	77.35	6	78.13	77.50	2	19,859	0.01%
2022/11/04	0	0.00	2	77.50	77.60	-2	19,985	-0.01%
2022/11/03	1	76.60	2	76.70	77.20	-1	20,068	0.00%
2022/11/02	22	76.41	1.1	76.42	76.40	20.9	20,064	0.10%
2022/11/01	2	75.80	1	76.30	75.00	1	19,958	0.01%
2022/10/31	2	74.55	22	75.06	75.00	-20	19,861	-0.10%
2022/10/28	1	74.00	1	74.40	74.40	0	20,090	0.00%
2022/10/27	7	72.09	2	73.50	74.20	5	20,228	0.02%
2022/10/26	0.1	70.40	1	69.80	69.60	-0.9	20,115	0.00%
2022/10/25	1	71.70	2.1	72.33	71.50	-1.1	19,950	-0.01%
2022/10/24	3	73.93	201.3	75.22	73.60	-198.3	19,839	-1.00%	大賣/鉅額交易
2022/10/21	1.4	72.42	4.1	72.88	72.20	-2.7	19,616	-0.01%
2022/10/20	3	69.20	2	70.70	70.60	1	19,332	0.01%
2022/10/18	12.1	70.92	12	70.09	70.70	0.1	19,100	0.00%
2022/10/17	5	71.16	52.2	69.88	72.00	-47.2	19,008	-0.25%
2022/10/14	60.1	73.64	3	73.13	74.00	57.1	18,966	0.30%
2022/10/13	224.1	74.46	23	74.58	69.70	201.1	18,974	1.06%	大買/鉅額交易
2022/10/12	1	73.80	3	74.77	75.00	-2	18,989	-0.01%
2022/10/11	11.3	73.81	10	74.36	73.40	1.3	18,950	0.01%
2022/10/07	34	75.95	23	75.33	75.40	11	18,894	0.06%
2022/10/06	21	71.42	1	75.90	76.80	20	18,693	0.11%
2022/10/05	58	78.74	82	75.85	74.30	-24	18,224	-0.13%
2022/10/04	1	82.60	1	82.50	82.50	0	17,473	0.00%
2022/10/03	1	81.70	7	82.24	81.20	-6	17,672	-0.03%
2022/09/30	4	78.35	0	0.00	83.00	4	17,865	0.02%
2022/09/29	16	79.48	10	80.50	79.60	6	17,877	0.03%
2022/09/28	1	81.60	5	79.50	77.50	-4	17,890	-0.02%
2022/09/27	0	82.00	0	0.00	82.50	0	17,924	0.00%
2022/09/26	2	83.10	0	0.00	80.00	2	18,114	0.01%
2022/09/23	2.2	87.36	0	0.00	86.00	2.2	18,363	0.01%
2022/09/22	0	0.00	1	88.40	88.50	-1	18,579	-0.01%
2022/09/21	12	87.29	16	89.10	86.60	-4	18,863	-0.02%
2022/09/20	5	88.84	6	88.75	89.50	-1	18,796	-0.01%
2022/09/19	5	87.10	0	0.00	87.40	5	18,821	0.03%
2022/09/15	5	90.00	4	91.63	87.90	1	18,640	0.01%
2022/09/14	6	89.50	1	88.30	89.70	5	18,407	0.03%
2022/09/13	200	88.86	2	88.55	88.30	198	18,264	1.08%	大買/鉅額交易
2022/09/12	3	89.57	6	90.88	89.50	-3	18,246	-0.02%
2022/09/08	1	90.40	3	89.93	91.00	-2	18,134	-0.01%
2022/09/07	16	89.25	3	89.63	87.50	13	18,053	0.07%
2022/09/06	1	92.40	10	91.70	91.60	-9	17,892	-0.05%
2022/09/05	2	95.30	22	96.71	94.50	-20	17,786	-0.11%
2022/09/02	6	92.32	10.1	94.90	95.30	-4.1	17,609	-0.02%
2022/09/01	5.1	92.86	234	91.03	91.70	-228.9	17,213	-1.33%	大賣/鉅額交易
2022/08/31	0	0.00	12.1	94.04	95.50	-12.1	17,043	-0.07%
2022/08/30	3	93.07	5.1	92.80	92.50	-2.1	17,097	-0.01%
2022/08/29	11.2	91.74	2	91.70	90.90	9.2	17,066	0.05%
2022/08/26	69	92.63	20	94.76	95.50	49	17,160	0.29%
2022/08/25	5	87.70	3	91.87	89.70	2	16,701	0.01%
2022/08/23	7	87.47	29	87.28	87.10	-22	15,808	-0.14%
2022/08/22	5	88.00	4	87.88	88.00	1	15,853	0.01%
2022/08/19	12	86.58	10	87.71	86.70	2	15,739	0.01%
2022/08/16	33	84.63	11	85.05	84.30	22	15,606	0.14%
2022/08/15	0	0.00	1	81.30	81.70	-1	15,326	-0.01%
2022/08/11	1	80.80	11	80.11	80.20	-10	15,485	-0.06%
2022/08/10	1	78.80	5	80.48	80.50	-4	15,481	-0.03%
2022/08/09	4	78.38	0	0.00	78.40	4	15,537	0.03%
2022/08/05	8	74.53	3	75.17	75.30	5	16,352	0.03%
2022/08/04	10	68.50	10.3	73.49	74.50	-0.3	16,567	0.00%
2022/08/03	1.3	74.66	2.1	73.40	70.60	-0.9	16,597	-0.01%
2022/08/02	1.1	77.93	1	77.20	77.50	0.1	16,489	0.00%
2022/08/01	2	80.25	0	0.00	80.80	2	16,489	0.01%
2022/07/29	1	79.70	21	79.55	80.50	-20	16,575	-0.12%
2022/07/28	2	78.45	1	77.70	77.80	1	17,244	0.01%
2022/07/27	0	0.00	2	80.05	80.50	-2	17,397	-0.01%
2022/07/21	20	80.30	1	80.50	81.40	19	17,547	0.11%
2022/07/20	1	81.00	1.3	79.67	80.40	-0.3	17,436	0.00%
2022/07/19	39.3	79.02	38	79.39	78.30	1.3	17,307	0.01%
2022/07/18	1	76.40	1	75.80	76.50	0	17,109	0.00%
2022/07/15	1	75.80	1	75.60	75.70	0	17,313	0.00%
2022/07/14	1	74.80	29	74.53	75.50	-28	17,370	-0.16%
2022/07/13	4	73.83	3	74.37	72.90	1	17,232	0.01%
2022/07/12	1	70.70	1	70.10	71.50	0	17,024	0.00%
2022/07/11	8	72.23	8.1	72.55	72.10	-0.1	17,029	0.00%
2022/07/08	3.1	69.13	2	69.30	70.90	1.1	16,858	0.01%
2022/07/07	1	61.00	10	64.50	64.50	-9	16,588	-0.05%
2022/07/06	2	62.35	4	61.58	60.90	-2	16,532	-0.01%
2022/07/05	14	61.59	3.1	63.23	64.70	10.9	16,582	0.07%
2022/07/04	0.1	61.90	1	63.00	62.00	-0.9	16,523	-0.01%
2022/07/01	7	65.84	0.2	68.19	64.10	6.8	16,602	0.04%
2022/06/30	18.2	72.18	2	72.70	71.10	16.2	16,349	0.10%
2022/06/29	12	79.42	12	79.03	78.90	0	16,293	0.00%
2022/06/27	6	84.77	7	85.73	86.00	-1	17,864	-0.01%
2022/06/24	1	82.80	0	0.00	82.30	1	18,257	0.01%
2022/06/23	3	79.50	6	80.85	80.80	-3	18,721	-0.02%
2022/06/22	23	79.98	2	82.30	79.60	21	19,474	0.11%
2022/06/21	12	79.86	13	81.80	82.80	-1	19,674	-0.01%
2022/06/20	11	80.09	3	80.60	78.80	8	19,738	0.04%
2022/06/17	18	81.26	13	82.40	83.00	5	19,699	0.03%
2022/06/16	2	83.25	5	81.70	81.10	-3	19,870	-0.02%
2022/06/15	1	87.40	1	85.10	85.10	0	20,269	0.00%
2022/06/13	0	0.00	24.1	89.42	87.30	-24.1	20,206	-0.12%
2022/06/10	3.1	87.59	1	87.00	88.50	2.1	19,935	0.01%
2022/06/09	0	0.00	2	87.80	87.30	-2	19,737	-0.01%
2022/06/08	1	86.50	10	88.51	86.50	-9	19,504	-0.05%
2022/06/07	7	87.23	13	87.63	87.90	-6	19,104	-0.03%
2022/06/06	3	85.93	1	86.50	85.70	2	18,765	0.01%
2022/06/02	2	86.70	5	86.54	86.10	-3	18,378	-0.02%
2022/06/01	1	84.80	3	84.87	83.80	-2	17,994	-0.01%
2022/05/31	1	82.60	3	83.40	83.50	-2	17,767	-0.01%
2022/05/30	4	81.20	6.1	80.99	82.50	-2.1	17,644	-0.01%
2022/05/27	7	78.67	0	0.00	78.70	7	17,448	0.04%
2022/05/26	2	80.00	0	0.00	78.00	2	17,330	0.01%
2022/05/25	1	80.20	2	81.55	81.70	-1	17,091	-0.01%
2022/05/24	2	81.55	1	83.00	81.00	1	16,961	0.01%
2022/05/23	2	83.50	0	84.40	83.00	2	16,866	0.01%
2022/05/19	1	81.10	2	82.35	83.50	-1	16,806	-0.01%
2022/05/18	15.1	85.94	5	84.96	84.20	10.1	16,616	0.06%
2022/05/17	2	85.80	28.1	86.74	86.20	-26.1	16,414	-0.16%
2022/05/16	27.1	88.91	33.1	88.97	85.00	-6	16,157	-0.04%
2022/05/13	16.1	86.91	12	86.96	87.30	4.1	15,645	0.03%
2022/05/12	11	85.89	74	82.84	80.40	-63	15,209	-0.41%
2022/05/11	82	86.05	13	85.61	85.30	69	14,870	0.46%
2022/05/10	6	84.25	0	0.00	85.20	6	14,480	0.04%
2022/05/09	4	82.18	3	81.63	81.10	1	14,362	0.01%
2022/05/05	7	87.20	1	86.30	85.10	6	14,232	0.04%
2022/05/04	2	82.10	2	84.00	84.80	0	13,475	0.00%
2022/05/03	0	0.00	5	80.70	80.70	-5	13,252	-0.04%
2022/04/29	1	79.70	11	79.17	77.50	-10	13,126	-0.08%
2022/04/27	11	76.70	0	0.00	80.30	11	12,991	0.08%
2022/04/26	2	79.90	2	79.55	80.00	0	12,879	0.00%
2022/04/25	0	0.00	1	78.60	79.00	-1	12,807	-0.01%
2022/04/22	2	84.30	1	84.20	83.40	1	12,705	0.01%
2022/04/21	202	86.48	417	86.07	84.20	-215	12,629	-1.70%	大買/大賣/鉅額交易
2022/04/20	221	83.47	2	84.60	84.70	219	12,311	1.78%	大買/鉅額交易
2022/04/19	1	81.80	2	82.15	80.60	-1	12,139	-0.01%
2022/04/18	0	0.00	4	77.20	80.10	-4	12,088	-0.03%
2022/04/15	3	80.60	4	81.45	79.10	-1	12,056	-0.01%
2022/04/14	8	81.91	15	82.27	83.00	-7	11,981	-0.06%
2022/04/13	1	79.50	5	79.40	79.90	-4	11,840	-0.03%
2022/04/12	10	79.94	0	0.00	79.40	10	11,767	0.08%
2022/04/08	0	82.80	1	82.70	83.00	-1	11,552	-0.01%
2022/04/07	0	0.00	26.2	86.94	81.30	-26.2	11,354	-0.23%
2022/04/06	4.2	85.87	0	0.00	87.00	4.2	10,952	0.04%
2022/04/01	27	85.68	0	0.00	87.40	27	10,763	0.25%
2022/03/31	2	87.05	13	87.47	86.50	-11	10,500	-0.10%
2022/03/30	93	89.81	42	91.10	85.10	51	10,152	0.50%
2022/03/29	5	88.24	4	88.20	86.90	1	8,872	0.01%
2022/03/28	3	86.20	7	86.90	88.00	-4	8,344	-0.05%
2022/03/25	18	85.08	17	85.44	85.00	1	8,081	0.01%
2022/03/24	0	0.00	12	81.03	82.70	-12	7,595	-0.16%
2022/03/23	0	0.00	2.2	80.79	80.20	-2.2	7,494	-0.03%
2022/03/22	2	79.40	1	80.30	80.10	1	7,369	0.01%
2022/03/21	15.2	80.91	11	80.25	80.40	4.2	7,280	0.06%
2022/03/18	3	78.60	5	78.46	81.00	-2	6,995	-0.03%
2022/03/17	3	76.30	1	73.70	77.50	2	6,435	0.03%
2022/03/15	0	0.00	3	70.50	69.80	-3	6,006	-0.05%
2022/03/14	1	71.70	0	0.00	71.60	1	6,020	0.02%
2022/03/04	0	0.00	1	71.00	71.00	-1	6,692	-0.01%
2022/02/25	1	68.00	0	0.00	67.90	1	7,184	0.01%
2022/02/24	1	68.60	0	0.00	67.30	1	7,353	0.01%
2022/02/21	1	72.30	1	75.10	72.00	0	8,202	0.00%
2022/02/17	1	74.70	0	0.00	75.00	1	8,506	0.01%
2022/02/16	0	0.00	1	75.00	74.20	-1	8,716	-0.01%
2022/02/15	0	0.00	1	74.50	73.50	-1	8,962	-0.01%
2022/02/14	1	74.60	2.1	73.90	73.70	-1.1	9,171	-0.01%
2022/02/11	10	75.30	22	75.39	74.60	-12	9,339	-0.13%
2022/02/10	0	0.00	4	74.60	74.10	-4	9,646	-0.04%
2022/02/09	1	75.00	2	74.80	74.90	-1	10,150	-0.01%
2022/02/08	35.1	72.39	37	72.57	73.10	-1.9	10,373	-0.02%
2022/01/24	6	69.20	6	67.65	69.60	0	13,889	0.00%
2022/01/21	0	0.00	5	70.30	68.80	-5	14,547	-0.03%
2022/01/19	0	0.00	1	70.70	70.40	-1	15,228	-0.01%
2022/01/14	2	67.10	0	0.00	68.80	2	16,872	0.01%
2022/01/13	6	67.80	2	67.90	67.80	4	18,004	0.02%
2022/01/12	0	0.00	5	68.40	69.30	-5	18,680	-0.03%
2022/01/11	3	69.83	8	69.58	69.30	-5	19,714	-0.03%
2022/01/10	2	71.60	0	0.00	71.00	2	20,336	0.01%
2022/01/07	0	0.00	506	71.33	70.90	-506	20,476	-2.47%	大賣/鉅額交易
2022/01/06	3	75.77	0	0.00	75.10	3	20,452	0.01%
2022/01/05	4	79.43	0	0.00	77.40	4	20,554	0.02%
2022/01/04	61	80.66	0	0.00	79.80	61	20,676	0.30%
2022/01/03	1	78.80	0	0.00	79.40	1	20,793	0.00%
2021/12/29	4	78.38	0	0.00	78.20	4	20,889	0.02%
2021/12/27	0	0.00	4	79.18	78.30	-4	21,037	-0.02%
2021/12/24	0	0.00	27	80.70	78.90	-27	21,060	-0.13%
2021/12/23	12	81.25	10	82.00	81.90	2	20,859	0.01%
2021/12/22	11	81.34	10	81.31	80.10	1	20,690	0.00%
2021/12/21	10	81.60	4	81.87	80.50	6	20,637	0.03%
2021/12/20	307	81.25	40	81.72	81.20	267	20,361	1.31%	大買/鉅額交易
2021/12/17	1	77.80	2	77.85	79.10	-1	20,033	0.00%
2021/12/15	1	74.30	3	75.40	74.70	-2	19,824	-0.01%
2021/12/13	209	76.58	15	76.65	77.60	194	19,910	0.97%	大買/鉅額交易
2021/12/10	0	0.00	9	76.50	76.80	-9	19,926	-0.05%
2021/12/08	0	0.00	1	76.80	76.90	-1	20,136	0.00%
2021/12/07	7	77.04	0	0.00	76.10	7	20,292	0.03%
2021/11/30	1	78.50	1	79.40	77.30	0	20,478	0.00%
2021/11/26	0	0.00	138	76.98	76.50	-138	20,615	-0.67%	大賣/鉅額交易
2021/11/25	129	80.30	129	79.10	78.30	0	20,637	0.00%	大買/大賣/
2021/11/24	1	79.20	0	0.00	78.90	1	20,597	0.00%
2021/11/23	1	81.90	0	0.00	78.80	1	20,591	0.00%
2021/11/22	3	81.93	0	0.00	81.20	3	20,602	0.01%
2021/11/19	64	83.37	46	83.45	82.80	18	20,706	0.09%
2021/11/18	6	80.82	32	81.15	80.90	-26	20,386	-0.13%
2021/11/17	22	80.70	10	80.70	80.00	12	20,482	0.06%
2021/11/16	1	80.40	0	0.00	78.00	1	20,495	0.00%
2021/11/11	0	0.00	1	82.80	81.30	-1	20,341	0.00%
2021/11/10	1	78.90	5	80.20	81.10	-4	20,252	-0.02%
2021/11/09	1	80.10	0	0.00	79.90	1	20,149	0.00%
2021/11/08	0	0.00	17	82.15	80.20	-17	19,853	-0.09%
2021/11/05	2	88.10	0.1	87.00	88.10	1.9	19,486	0.01%
2021/11/04	5	87.20	5.1	87.69	85.90	-0.1	19,319	0.00%
2021/11/03	17.1	88.19	16	89.34	88.00	1.1	18,964	0.01%
2021/11/02	24	88.88	9.1	85.94	85.30	14.9	18,323	0.08%
2021/11/01	25	86.84	28.4	87.54	89.30	-3.4	16,847	-0.02%
2021/10/29	18.4	83.71	20	82.55	81.20	-1.6	16,846	-0.01%
2021/10/28	1	81.50	1	81.70	79.80	0	16,505	0.00%
2021/10/27	10	79.70	7	80.36	80.90	3	16,351	0.02%
2021/10/26	11.1	82.10	5	82.00	77.70	6.1	16,176	0.04%
2021/10/25	7	79.90	5.3	80.02	79.70	1.7	15,891	0.01%
2021/10/22	2.2	79.85	11.2	78.88	78.80	-9	15,795	-0.06%
2021/10/21	32.3	79.11	28	79.64	78.80	4.3	15,412	0.03%
2021/10/20	10	75.19	4	75.78	75.40	6	14,730	0.04%
2021/10/19	9	73.94	14	72.11	75.00	-5	14,747	-0.03%
2021/10/18	111	67.42	12	68.23	70.70	99	14,411	0.69%	大買/
2021/10/15	55	65.73	5	66.00	65.80	50	14,578	0.34%
2021/10/13	6	63.12	0	0.00	60.20	6	16,257	0.04%
2021/10/12	0	0.00	1	64.80	65.50	-1	16,739	-0.01%
2021/10/08	2	64.80	1	65.20	65.00	1	17,376	0.01%
2021/10/07	0	0.00	7	63.21	63.50	-7	17,904	-0.04%
2021/10/04	1	58.00	0	0.00	57.30	1	20,454	0.00%
2021/10/01	11	63.39	0	0.00	60.90	11	21,353	0.05%
2021/09/30	0	0.00	10	64.40	64.80	-10	22,208	-0.05%
2021/09/24	1	65.40	0	0.00	65.00	1	24,182	0.00%
2021/09/17	0	0.00	1	64.70	65.40	-1	25,646	0.00%
2021/09/15	1	64.70	0	0.00	64.60	1	26,693	0.00%
2021/09/14	1	66.40	0	0.00	66.70	1	26,858	0.00%
2021/09/13	6	67.85	6	68.38	66.80	0	26,968	0.00%
2021/09/10	5	65.80	0	0.00	66.00	5	26,885	0.02%
2021/09/09	0	0.00	6	66.23	67.00	-6	26,926	-0.02%
2021/09/08	5	66.90	0	0.00	63.90	5	26,890	0.02%
2021/09/07	2	66.70	7	67.86	68.00	-5	26,801	-0.02%
2021/09/06	1	69.10	0	0.00	67.10	1	26,727	0.00%
2021/09/02	4	69.65	1,198	71.55	69.00	-1,194	26,369	-4.53%	大賣/鉅額交易
2021/09/01	14	72.46	755	72.21	72.20	-741	26,128	-2.84%	大賣/鉅額交易
2021/08/31	3	73.13	2	74.00	73.80	1	25,922	0.00%
2021/08/27	5	75.20	1	75.00	75.00	4	25,699	0.02%
2021/08/26	2	75.85	76	76.91	75.50	-74	25,587	-0.29%
2021/08/25	147	79.00	8	78.55	77.70	139	25,447	0.55%	大買/鉅額交易
2021/08/24	7	79.30	25	77.76	76.80	-18	25,198	-0.07%
2021/08/23	378	78.92	4	78.85	80.70	374	24,957	1.50%	大買/鉅額交易
2021/08/20	238	73.95	5	71.30	74.30	233	24,687	0.94%	大買/鉅額交易
2021/08/19	0	0.00	5	72.44	70.00	-5	24,490	-0.02%
2021/08/18	16	72.68	17	71.90	74.10	-1	24,286	0.00%
2021/08/17	0	0.00	0.1	69.20	69.00	-0.1	24,074	0.00%
2021/08/12	3	76.90	0	0.00	76.60	3	23,655	0.01%
2021/08/11	11	76.55	5	76.00	75.50	6	23,623	0.03%
2021/08/10	0	0.00	8	77.56	77.80	-8	23,485	-0.03%
2021/08/09	2	81.90	6	80.18	79.20	-4	23,359	-0.02%
2021/08/06	9	85.28	0	0.00	84.70	9	23,156	0.04%
2021/08/05	0	0.00	1	84.10	83.40	-1	22,945	0.00%
2021/08/04	12	86.54	5	89.00	85.00	7	22,875	0.03%
2021/08/03	12	84.15	16	84.48	85.30	-4	22,243	-0.02%
2021/08/02	11	81.18	10	80.20	80.00	1	21,897	0.00%
2021/07/30	1	81.10	0	0.00	80.30	1	21,732	0.00%
2021/07/28	3	75.30	6.1	72.01	76.80	-3.1	21,324	-0.01%
2021/07/27	7	84.40	0	0.00	79.80	7	21,054	0.03%
2021/07/26	2	85.85	9	86.62	84.50	-7	20,746	-0.03%
2021/07/23	23	85.50	8.1	88.68	85.60	14.9	20,327	0.07%
2021/07/22	9.2	90.45	24	91.91	90.20	-14.8	19,619	-0.08%
2021/07/21	117	91.56	120	89.49	87.00	-3	18,911	-0.02%	大買/大賣/
2021/07/20	32	89.98	81	89.09	90.40	-49	18,096	-0.27%
2021/07/19	5	84.66	4	85.73	85.10	1	16,737	0.01%
2021/07/16	73	85.80	6	87.05	83.60	67	16,225	0.41%
2021/07/15	1,271	85.20	9	84.99	87.40	1,262	15,577	8.10%	大買/鉅額交易
2021/07/14	9	84.89	25	83.38	82.80	-16	14,810	-0.11%
2021/07/13	18	101.04	283	96.08	90.00	-265	14,018	-1.89%	大賣/鉅額交易
2021/07/12	48	96.18	26	95.59	97.70	22	12,898	0.17%
2021/07/09	169	90.63	157	90.29	90.60	12	12,061	0.10%	大買/大賣/
2021/07/08	9	88.61	11	86.79	86.50	-2	11,259	-0.02%
2021/07/07	16	80.35	62	83.37	83.90	-46	10,270	-0.45%
2021/07/06	17	78.59	3.3	76.81	76.30	13.8	9,445	0.15%
2021/07/05	24	73.44	3.3	74.42	75.00	20.8	8,684	0.24%
2021/07/02	241.5	67.76	9	66.78	68.20	232.5	8,356	2.78%	大買/鉅額交易
2021/07/01	2	65.95	684	63.85	62.00	-682	7,804	-8.74%	大賣/鉅額交易
2021/06/30	25	67.28	81	67.03	67.10	-56	7,506	-0.75%
2021/06/29	4	65.65	2.3	65.60	64.00	1.8	6,969	0.03%
2021/06/28	49.3	63.53	22	63.51	64.30	27.3	6,481	0.42%
2021/06/25	305	62.07	15	61.17	61.00	290	5,976	4.85%	大買/鉅額交易
2021/06/24	392	59.94	38	59.61	59.90	354	5,284	6.70%	大買/鉅額交易
2021/06/23	2	58.00	0	0.00	57.90	2	4,863	0.04%
2021/06/22	43	56.07	75	56.06	54.50	-32	4,631	-0.69%
2021/06/21	2	53.90	123	55.70	53.70	-121	4,497	-2.69%	大賣/鉅額交易
2021/06/18	188	56.58	13	54.28	56.50	175	4,504	3.88%	大買/鉅額交易
2021/06/17	30	54.50	1	53.30	54.10	29	4,336	0.67%
2021/06/16	13	54.00	13	53.68	53.30	0	4,278	0.00%
2021/06/15	0	0.00	1	51.30	53.40	-1	4,218	-0.02%
2021/06/09	6	49.25	5	49.75	48.75	1	4,387	0.02%
2021/06/08	1	48.90	1	49.10	49.20	0	4,374	0.00%
2021/06/02	15	50.10	15	49.82	48.70	0	4,435	0.00%
2021/06/01	10	49.80	10	50.10	49.80	0	4,423	0.00%
2021/05/31	0	0.00	1	49.50	49.50	-1	4,394	-0.02%
2021/05/26	15	46.30	0	0.00	46.20	15	4,445	0.34%
2021/05/24	7	43.40	7	44.30	44.70	0	4,661	0.00%
2021/05/19	1	45.00	1	44.00	44.35	0	5,303	0.00%
2021/05/13	1	42.65	0	0.00	43.00	1	5,227	0.02%
2021/05/12	0	0.00	2	42.30	42.40	-2	5,401	-0.04%
2021/05/04	0	0.00	35	48.00	50.80	-35	5,704	-0.61%
2021/05/03	3	54.00	3	54.20	53.00	0	5,651	0.00%
2021/04/29	9	56.84	1	57.80	56.20	8	5,621	0.14%
2021/04/28	0	0.00	0	56.00	56.30	0	5,610	0.00%
2021/04/27	1	56.80	0	0.00	55.90	1	5,701	0.02%
2021/04/26	3	56.87	0	0.00	56.80	3	5,700	0.05%
2021/04/20	15	57.00	0	0.00	57.20	15	5,717	0.26%
2021/04/19	1	56.50	0	0.00	56.30	1	5,728	0.02%
2021/04/15	0	0.00	1	54.70	55.10	-1	6,005	-0.02%
2021/04/14	3	54.67	1	54.40	54.30	2	6,093	0.03%
2021/04/13	0	0.00	2	55.35	55.10	-2	6,184	-0.03%
2021/04/12	5	56.00	2	56.60	55.70	3	6,279	0.05%
2021/04/08	3	59.07	2	59.00	58.80	1	6,388	0.02%
2021/04/06	7	58.16	5	58.50	59.20	2	6,738	0.03%
2021/04/01	6	57.93	0	0.00	57.50	6	7,016	0.09%
2021/03/30	0	0.00	10	57.80	58.10	-10	8,326	-0.12%
2021/03/29	4	59.53	32	59.19	58.70	-28	8,496	-0.33%
2021/03/26	0	0.00	1	59.30	59.00	-1	8,403	-0.01%
2021/03/25	1	57.90	0	0.00	58.00	1	8,387	0.01%
2021/03/23	40	59.63	3	59.40	58.50	37	8,426	0.44%
2021/03/22	2	58.00	0	0.00	58.50	2	8,391	0.02%
2021/03/16	11	58.38	0	0.00	58.90	11	8,592	0.13%
2021/03/15	3	57.10	15	56.92	57.30	-12	8,512	-0.14%
2021/03/12	14	55.25	8	55.00	54.90	6	8,502	0.07%
2021/03/11	9	54.30	11	55.32	55.20	-2	8,569	-0.02%
2021/03/08	1	56.00	3	55.57	54.60	-2	8,731	-0.02%
2021/03/04	1	54.30	0	0.00	54.10	1	8,975	0.01%
2021/02/25	0	0.00	1	57.60	57.50	-1	9,751	-0.01%
2021/02/24	52	60.46	54	59.27	58.50	-2	9,825	-0.02%
2021/02/22	0	0.00	4	59.00	59.50	-4	9,571	-0.04%
2021/02/19	3	58.20	0	0.00	59.40	3	9,505	0.03%
2021/02/17	0	0.00	20	54.85	55.40	-20	9,239	-0.22%
2021/02/05	10	53.30	1	53.70	53.70	9	9,207	0.10%
2021/02/04	2	53.30	2.1	53.40	53.20	-0.1	9,289	0.00%
2021/02/02	0	0.00	5	53.10	55.10	-5	9,229	-0.05%
2021/02/01	0	0.00	10	51.16	50.70	-10	9,113	-0.11%
2021/01/29	10.1	55.57	11	55.40	53.30	-0.9	9,072	-0.01%
2021/01/28	0	0.00	1	53.40	53.90	-1	8,943	-0.01%
2021/01/27	5	54.00	0	0.00	53.20	5	8,959	0.06%
2021/01/26	6	55.57	6	56.00	54.40	0	8,954	0.00%
2021/01/25	5	53.20	0	0.00	54.90	5	8,906	0.06%
2021/01/22	5	52.20	6	53.37	54.00	-1	8,946	-0.01%
2021/01/21	1	53.00	0	0.00	53.00	1	8,925	0.01%
2021/01/20	7	53.04	0	0.00	52.40	7	9,054	0.08%
2021/01/19	15	55.60	5	55.40	55.40	10	9,069	0.11%
2021/01/18	1	55.90	0	0.00	55.40	1	9,089	0.01%
2021/01/15	3	58.00	2	57.75	57.20	1	9,174	0.01%
2021/01/14	1	57.60	1	57.30	59.30	0	9,620	0.00%
2021/01/12	4	56.93	0	0.00	56.80	4	9,872	0.04%
2021/01/11	1	59.20	0	0.00	58.00	1	9,898	0.01%
2021/01/07	0	0.00	0.1	59.80	60.30	-0.1	9,892	0.00%
2021/01/06	1	58.00	0	0.00	58.00	1	9,822	0.01%
2021/01/05	0	0.00	20	60.20	61.00	-20	9,666	-0.21%
2021/01/04	20	63.40	1	62.70	62.70	19	9,527	0.20%
2020/12/31	11	64.93	12	64.38	62.20	-1	9,395	-0.01%
2020/12/30	0	0.00	10	64.88	64.00	-10	9,184	-0.11%
2020/12/29	11	64.13	7.1	62.70	64.90	3.9	8,938	0.04%
2020/12/28	1.3	62.95	0	0.00	62.90	1.3	8,702	0.01%
2020/12/25	27	62.56	21.7	62.20	61.50	5.4	8,341	0.06%
2020/12/24	3.7	57.60	15	57.49	60.80	-11.4	7,563	-0.15%
2020/12/23	5	54.60	5	55.10	55.30	0	7,028	0.00%
2020/12/18	0	0.00	3	55.60	54.50	-3	6,786	-0.04%
2020/12/17	5	56.40	2	55.60	55.80	3	6,772	0.04%
2020/12/15	11	56.75	20	55.35	53.20	-9	6,680	-0.13%
2020/12/08	3	54.50	3	55.23	56.00	0	6,278	0.00%
2020/12/07	0	0.00	4	55.30	55.00	-4	6,252	-0.06%
2020/12/03	3	54.13	15	54.55	53.80	-12	6,218	-0.19%
2020/12/02	2	55.30	0	0.00	55.10	2	6,206	0.03%
2020/11/30	16	57.16	0	0.00	56.80	16	6,154	0.26%
2020/11/27	0	0.00	10	55.66	57.00	-10	6,498	-0.15%
2020/11/26	1	52.60	3	52.93	53.20	-2	6,505	-0.03%
2020/11/25	12	55.70	1	56.30	53.20	11	6,450	0.17%
2020/11/23	32	52.85	33	53.15	52.80	-1	5,986	-0.02%
2020/11/19	1	50.50	0	0.00	50.10	1	5,727	0.02%
2020/11/18	3	50.02	2	51.15	50.40	1	5,697	0.02%
2020/11/13	1	48.00	1	48.00	48.00	0	5,523	0.00%
2020/11/11	0	0.00	2	48.43	49.95	-2	5,433	-0.04%
2020/11/10	12	48.65	11	49.00	47.65	1	5,326	0.02%
2020/11/06	1	48.25	1	47.70	47.70	0	5,226	0.00%
2020/11/05	0	0.00	1	47.75	48.15	-1	5,199	-0.02%
2020/11/03	0	0.00	2	46.28	46.60	-2	5,143	-0.04%
2020/10/30	1	44.90	0	0.00	44.90	1	5,167	0.02%
2020/10/29	1	47.65	1	47.30	47.30	0	5,093	0.00%
2020/10/28	1	48.40	1	49.95	48.45	0	5,053	0.00%
2020/10/26	2	47.95	1	47.45	47.45	1	4,697	0.02%
2020/10/22	2	47.73	31	48.35	48.25	-29	4,490	-0.65%
2020/10/21	1	45.55	1	46.80	46.80	0	3,949	0.00%
2020/10/20	32	44.96	2	44.65	44.55	30	3,677	0.82%
2020/10/19	5	44.01	5	44.80	45.20	0	3,537	0.00%
2020/10/16	22	43.35	5	44.78	43.80	17	3,411	0.50%
2020/10/15	3	42.30	0	0.00	41.85	3	3,144	0.10%
2020/09/29	0	0.00	1	40.05	40.00	-1	3,119	-0.03%
2020/09/21	3	41.58	3	41.97	41.70	0	3,166	0.00%
2020/09/18	1	40.55	2	41.38	41.15	-1	3,106	-0.03%
2020/09/14	0	0.00	1	40.90	40.75	-1	3,040	-0.03%
2020/09/11	1	40.40	0	0.00	39.50	1	3,025	0.03%
2020/09/07	2	40.70	0	0.00	39.40	2	2,917	0.07%
2020/09/03	3	42.77	0	0.00	42.60	3	2,812	0.11%
2020/09/02	6	42.28	1	43.20	43.40	5	2,748	0.18%
2020/09/01	1	40.95	1	41.15	41.25	0	2,280	0.00%
2020/08/31	0	0.00	2	38.25	37.50	-2	2,104	-0.10%
2020/08/28	1	36.60	1	37.35	37.25	0	2,253	0.00%
2020/08/27	2	37.48	3	37.23	37.05	-1	2,424	-0.04%
2020/08/26	0	0.00	1	36.35	36.95	-1	2,384	-0.04%
2020/08/25	2	35.55	2	35.75	35.70	0	2,424	0.00%
2020/08/24	2	35.45	0	0.00	35.35	2	2,432	0.08%
2020/08/21	2	35.75	0	0.00	35.60	2	2,421	0.08%
2020/08/20	1	36.70	0	0.00	35.35	1	2,408	0.04%
2020/08/19	1	38.00	3	38.30	38.00	-2	2,369	-0.08%
2020/08/18	1	36.95	0	0.00	37.40	1	2,305	0.04%
2020/08/17	0	0.00	1	37.55	37.00	-1	2,291	-0.04%
2020/08/14	1	36.45	0	0.00	36.30	1	2,262	0.04%
2020/08/12	1	36.90	1	36.30	36.35	0	2,247	0.00%
2020/08/11	1	38.40	0	0.00	37.15	1	2,231	0.04%
2020/08/07	0	0.00	2	39.25	39.35	-2	2,216	-0.09%
2020/08/06	1	37.95	2	38.93	39.10	-1	2,187	-0.05%
2020/08/05	1	37.25	0	0.00	37.35	1	2,104	0.05%
2020/08/04	1	36.50	9	36.45	36.50	-8	2,125	-0.38%
2020/08/03	0	0.00	1	37.60	36.60	-1	2,128	-0.05%
2020/07/30	1	37.05	1	36.70	37.05	0	2,124	0.00%
2020/07/29	1	36.30	2	35.95	36.25	-1	2,115	-0.05%
2020/07/28	3	37.12	4	35.70	35.50	-1	2,120	-0.05%
2020/07/27	5	37.51	4	36.95	36.95	1	2,138	0.05%
2020/07/24	1	38.10	0	0.00	38.10	1	2,143	0.05%
2020/07/23	0	0.00	1	39.20	39.00	-1	2,151	-0.05%
2020/07/22	0	0.00	2	39.43	39.40	-2	2,168	-0.09%
2020/07/20	2	37.90	2	38.25	38.25	0	2,268	0.00%
2020/07/17	0	0.00	1	38.35	38.15	-1	2,282	-0.04%
2020/07/15	2	40.73	3	40.50	40.30	-1	2,290	-0.04%
2020/07/14	2	41.15	2	40.90	40.90	0	2,318	0.00%
2020/07/13	4	40.96	2	41.25	41.25	2	2,335	0.09%
2020/07/10	2	41.20	1	42.10	40.95	1	2,331	0.04%
2020/07/09	3	42.62	0	0.00	42.10	3	2,334	0.13%
2020/07/08	2	42.65	2	43.10	42.70	0	2,333	0.00%
2020/07/07	3	42.75	9	42.90	42.65	-6	2,295	-0.26%
2020/07/06	1	43.10	1	43.10	43.20	0	2,329	0.00%
2020/07/03	1	43.55	2	43.63	43.35	-1	2,374	-0.04%
2020/07/02	4	42.70	2	41.98	43.00	2	2,329	0.09%
2020/07/01	1	40.30	0	0.00	40.15	1	2,259	0.04%
2020/06/29	2	39.75	0	0.00	39.75	2	2,283	0.09%
2020/06/23	0	0.00	11	40.50	40.20	-11	2,310	-0.48%
2020/06/22	8	41.05	0	0.00	40.85	8	2,325	0.34%
2020/06/18	0	0.00	8	40.55	41.70	-8	2,402	-0.33%
2020/06/17	0	0.00	1	40.65	40.50	-1	2,402	-0.04%
2020/06/15	2	41.53	0	0.00	40.80	2	2,470	0.08%
2020/06/12	1	40.05	0	0.00	40.70	1	2,513	0.04%
2020/06/09	4	42.63	5	42.58	42.60	-1	2,560	-0.04%
2020/06/08	1	44.15	2	44.28	44.00	-1	2,534	-0.04%
2020/06/05	6	45.81	5	45.47	45.25	1	2,473	0.04%
2020/06/04	3	44.58	8	45.34	45.40	-5	2,367	-0.21%
2020/06/03	10	42.79	4	43.00	41.30	6	2,160	0.28%
2020/06/01	0	0.00	2	38.73	39.45	-2	1,971	-0.10%
2020/05/29	0	0.00	2	38.08	38.20	-2	1,921	-0.10%
2020/05/26	1	37.20	0	0.00	37.15	1	1,948	0.05%
2020/05/22	6	38.19	5	38.00	37.55	1	1,944	0.05%
2020/05/13	3	39.05	2	39.00	39.50	1	1,993	0.05%
2020/05/11	0	0.00	2	40.00	39.60	-2	2,019	-0.10%
2020/05/07	2	38.38	0	0.00	38.55	2	2,045	0.10%
2020/05/06	2	38.33	0	0.00	38.00	2	2,038	0.10%
2020/04/24	0	0.00	1	37.75	37.40	-1	2,117	-0.05%
2020/04/23	0	0.00	1	37.50	38.00	-1	2,085	-0.05%
2020/04/21	1	36.25	0	0.00	35.80	1	2,027	0.05%
2020/04/16	1	36.40	0	0.00	36.30	1	1,967	0.05%
2020/04/15	1	35.05	1	35.95	35.80	0	1,964	0.00%
2020/04/14	0	0.00	1	34.70	34.85	-1	1,961	-0.05%
2020/04/13	1	34.45	0	0.00	34.20	1	1,969	0.05%
2020/04/07	2	31.13	2	31.28	31.05	0	1,988	0.00%
2020/03/31	0	0.00	2	31.10	30.55	-2	2,010	-0.10%
2020/03/27	1	30.55	0	0.00	29.80	1	2,060	0.05%
2020/03/26	1	29.35	0	0.00	29.80	1	2,169	0.05%
2020/03/25	1	29.15	1	30.35	30.20	0	2,239	0.00%
2020/03/24	10	28.53	0	0.00	28.35	10	2,193	0.46%
2020/03/20	1	28.00	1	28.30	28.05	0	2,267	0.00%
2020/03/19	0	0.00	10	26.55	26.55	-10	2,263	-0.44%
2020/03/18	1	32.90	0	0.00	29.50	1	2,254	0.04%
2020/03/13	5	37.55	0	0.00	40.00	5	2,216	0.23%
2020/03/03	1	45.25	0	0.00	45.20	1	2,362	0.04%
2020/02/26	0	0.00	1	46.15	45.85	-1	2,334	-0.04%
2020/02/24	0	0.00	1	46.70	46.70	-1	2,338	-0.04%
2020/02/18	1	46.85	0	0.00	46.80	1	2,295	0.04%
2020/02/17	0	0.00	5	47.00	46.70	-5	2,293	-0.22%
2020/02/13	0	0.00	5	47.03	46.30	-5	2,298	-0.22%
2020/02/12	0	0.00	4	46.50	46.70	-4	2,323	-0.17%
2020/02/11	11	46.55	2	46.10	46.30	9	2,333	0.39%
2020/02/07	1	45.25	0	0.00	44.65	1	2,292	0.04%
2020/02/04	0	0.00	1	44.70	45.30	-1	2,329	-0.04%
2020/02/03	1	41.35	11	42.81	43.10	-10	2,510	-0.40%
2020/01/31	0	0.00	2	45.00	45.00	-2	2,526	-0.08%
2020/01/30	6	45.79	0	0.00	45.65	6	2,545	0.24%
2020/01/14	4	52.20	0	0.00	52.10	4	2,656	0.15%
2020/01/13	0	0.00	1	51.90	52.00	-1	2,650	-0.04%
2020/01/08	1	50.70	0	0.00	50.60	1	2,652	0.04%
2019/12/25	0	0.00	1	53.90	54.90	-1	2,323	-0.04%
2019/12/23	5	54.12	0	0.00	53.80	5	2,231	0.22%
2019/12/20	0	0.00	1	53.40	53.80	-1	2,094	-0.05%
2019/12/13	1	50.70	0	0.00	50.70	1	1,862	0.05%
2019/12/10	1	52.60	0	0.00	52.00	1	1,760	0.06%
2019/12/06	5	52.50	6	52.50	52.60	-1	1,647	-0.06%
2019/11/28	2	51.60	2	51.10	50.80	0	1,502	0.00%
2019/11/21	0	0.00	1	48.90	49.40	-1	1,452	-0.07%
2019/11/18	1	48.55	0	0.00	48.45	1	1,506	0.07%
2019/11/11	0	0.00	1	51.40	49.60	-1	1,625	-0.06%
2019/11/08	0	0.00	1	49.95	50.90	-1	1,632	-0.06%
2019/11/07	1	50.30	0	0.00	49.30	1	1,636	0.06%
2019/10/31	5	52.60	54	52.92	51.00	-49	1,571	-3.12%
2019/10/30	0	0.00	5	50.24	50.30	-5	1,372	-0.36%
2019/10/23	0	0.00	21	48.71	49.30	-21	1,357	-1.55%
2019/10/18	1	46.80	0	0.00	46.30	1	1,364	0.07%
2019/10/15	0	0.00	1	45.65	46.20	-1	1,405	-0.07%
2019/09/26	1	46.60	0	0.00	46.20	1	1,612	0.06%
2019/09/24	10	48.40	1	48.40	47.65	9	1,660	0.54%
2019/09/23	11	47.64	0	0.00	47.75	11	1,664	0.66%
2019/09/16	0	0.00	1	45.70	45.60	-1	1,777	-0.06%
2019/09/10	1	45.90	0	0.00	45.90	1	1,867	0.05%
2019/09/05	5	47.70	5	46.90	46.55	0	1,889	0.00%
2019/08/30	1	46.80	0	0.00	46.40	1	1,972	0.05%
2019/08/19	2	43.65	0	0.00	45.85	2	2,160	0.09%
2019/08/16	0	0.00	3	42.75	43.50	-3	2,130	-0.14%
2019/08/15	1	43.20	0	0.00	43.05	1	2,112	0.05%
2019/08/14	1	44.70	3	45.03	44.50	-2	2,092	-0.10%
2019/08/13	1	45.20	25	45.31	45.00	-24	2,075	-1.16%
2019/08/12	25	48.17	0	0.00	47.30	25	2,045	1.22%
2019/08/08	0	0.00	1	46.05	45.95	-1	2,031	-0.05%
2019/08/06	1	44.60	1	44.30	44.95	0	2,108	0.00%
2019/08/05	1	45.20	0	0.00	45.15	1	2,209	0.05%
2019/07/25	1	50.60	0	0.00	50.50	1	2,380	0.04%
2019/07/18	2	51.00	0	0.00	51.00	2	2,325	0.09%
2019/07/17	41	52.66	1	53.00	52.10	40	2,327	1.72%
2019/07/15	11	52.90	2	53.15	52.80	9	2,307	0.39%
2019/07/12	1	51.20	0	0.00	51.40	1	2,282	0.04%
2019/07/11	1	50.90	0	0.00	50.90	1	2,281	0.04%
2019/07/03	0	0.00	1	50.80	50.80	-1	2,490	-0.04%
2019/06/26	0	0.00	1	48.50	48.80	-1	2,581	-0.04%
2019/06/25	1	47.50	0	0.00	47.10	1	2,608	0.04%
2019/06/21	1	46.80	0	0.00	47.60	1	2,686	0.04%
2019/06/19	0	0.00	1	45.95	45.85	-1	2,790	-0.04%
2019/06/18	1	44.30	0	0.00	44.35	1	2,858	0.03%
2019/06/11	0	0.00	1	43.90	44.00	-1	2,958	-0.03%
2019/06/05	1	42.45	0	0.00	42.05	1	2,901	0.03%
2019/06/03	2	43.30	0	0.00	42.55	2	2,897	0.07%
2019/05/31	2	43.95	2	43.70	43.00	0	2,876	0.00%
2019/05/30	0	0.00	2	42.95	43.50	-2	2,833	-0.07%
2019/05/29	1	43.35	1	43.20	43.00	0	2,814	0.00%
2019/05/21	0	0.00	10	47.55	48.40	-10	2,866	-0.35%
2019/05/13	4	49.48	2	50.45	48.80	2	3,220	0.06%
2019/05/10	2	54.50	2	55.00	54.20	0	3,442	0.00%
2019/05/09	6	56.98	5	56.20	56.40	1	3,402	0.03%
2019/05/07	0	0.00	5	57.10	57.00	-5	3,421	-0.15%
2019/05/06	1	54.80	1	55.30	55.00	0	3,487	0.00%
2019/05/03	1	56.10	1	55.80	55.90	0	3,743	0.00%
2019/05/02	1	54.90	0	0.00	55.30	1	3,742	0.03%
2019/04/30	0	0.00	1	55.70	55.80	-1	3,736	-0.03%
2019/04/29	3	55.10	6	55.12	55.00	-3	3,738	-0.08%
2019/04/24	0	0.00	1	58.20	57.80	-1	3,777	-0.03%
2019/04/19	0	0.00	35	56.51	57.20	-35	3,695	-0.95%
2019/04/12	7	57.41	24	58.40	56.10	-17	3,810	-0.45%
2019/04/11	25	58.13	0	0.00	58.30	25	3,846	0.65%
2019/04/10	45	59.24	13	59.07	57.70	32	3,825	0.84%
2019/04/09	0	0.00	21	56.66	57.60	-21	3,756	-0.56%
2019/04/08	1	56.60	0	0.00	56.50	1	3,736	0.03%
2019/04/02	0	0.00	2	56.85	56.70	-2	3,744	-0.05%
2019/04/01	0	0.00	10	56.73	55.60	-10	3,739	-0.27%
2019/03/29	2	56.35	16	55.95	56.20	-14	3,683	-0.38%
2019/03/28	2	55.30	0	0.00	55.10	2	3,681	0.05%
2019/03/27	1	54.20	15	55.91	56.10	-14	3,659	-0.38%
2019/03/26	0	0.00	10	55.00	54.20	-10	3,655	-0.27%
2019/03/25	2	54.80	0	0.00	54.80	2	3,697	0.05%
2019/03/22	25	55.10	19	55.46	55.40	6	3,689	0.16%
2019/03/21	44	52.26	6	53.65	53.60	38	3,598	1.06%
2019/03/20	5	51.70	0	0.00	51.40	5	3,496	0.14%
2019/03/18	0	0.00	5	52.50	52.80	-5	3,527	-0.14%
2019/03/13	1	53.50	0	0.00	53.50	1	3,576	0.03%
2019/03/12	5	54.80	0	0.00	53.70	5	3,626	0.14%
2019/03/08	5	53.70	0	0.00	53.40	5	3,794	0.13%
2019/03/07	5	55.22	9	54.80	54.90	-4	3,841	-0.10%
2019/03/06	3	55.83	0	0.00	56.10	3	3,965	0.08%
2019/02/27	5	55.60	5	55.60	55.50	0	4,376	0.00%
2019/02/26	0	0.00	2	57.60	57.00	-2	4,368	-0.05%
2019/02/25	4	57.30	1	57.20	57.70	3	4,435	0.07%
2019/02/21	0	0.00	10	58.40	57.70	-10	4,510	-0.22%
2019/02/20	0	0.00	1	58.60	58.40	-1	4,587	-0.02%
2019/02/19	0	0.00	20	57.90	57.80	-20	4,618	-0.43%
2019/02/18	1	58.40	4	57.78	58.10	-3	4,662	-0.06%
2019/02/15	15	60.13	8	59.95	58.70	7	4,726	0.15%
2019/02/14	0	0.00	200	58.73	58.90	-200	4,714	-4.24%	大賣/鉅額交易
2019/02/13	4	59.10	5	59.62	58.70	-1	4,705	-0.02%
2019/02/12	29	59.17	3	59.33	58.70	26	4,638	0.56%
2019/02/11	244	60.02	11	60.87	59.10	233	4,518	5.16%	大買/鉅額交易
2019/01/24	2	56.40	6	57.47	54.90	-4	4,223	-0.09%
2019/01/23	0	0.00	1	54.10	54.40	-1	4,104	-0.02%
2019/01/22	2	53.65	5	53.10	53.10	-3	4,155	-0.07%
2019/01/21	5	54.10	0	0.00	54.80	5	4,151	0.12%
2019/01/08	0	0.00	2	55.20	54.40	-2	4,219	-0.05%
2019/01/07	2	55.30	1	54.60	55.10	1	4,241	0.02%
2019/01/04	0	0.00	2	54.00	54.50	-2	4,261	-0.05%
2019/01/03	0	0.00	1	54.50	54.00	-1	4,203	-0.02%
2018/12/27	0	0.00	2	52.00	51.60	-2	4,329	-0.05%
2018/12/24	1	50.90	4	50.63	51.00	-3	4,299	-0.07%
2018/12/22	0	0.00	2	48.93	49.60	-2	4,272	-0.05%
2018/12/21	0	0.00	1	48.70	48.70	-1	4,289	-0.02%
2018/12/19	2	47.35	2	48.10	47.45	0	4,266	0.00%
2018/12/18	4	48.95	0	0.00	49.00	4	4,261	0.09%
2018/12/17	5	52.20	4	51.10	51.30	1	4,227	0.02%
2018/12/14	0	0.00	4	52.25	52.00	-4	4,278	-0.09%
2018/12/12	17	54.68	16	54.50	54.20	1	4,413	0.02%
2018/12/10	12	51.56	21	51.45	51.20	-9	4,357	-0.21%
2018/12/06	3	53.47	3	52.67	53.50	0	4,357	0.00%
2018/12/05	5	56.76	0	0.00	56.60	5	4,290	0.12%
2018/12/04	13	59.80	1	58.90	58.90	12	4,250	0.28%
2018/12/03	20	61.27	20	60.80	60.80	0	4,208	0.00%
2018/11/29	6	57.33	7	57.63	56.40	-1	4,002	-0.02%
2018/11/28	1	56.00	2	55.50	56.60	-1	3,862	-0.03%
2018/11/27	6	52.97	6	53.70	53.50	0	3,600	0.00%
2018/11/26	3	50.83	0	0.00	51.30	3	3,471	0.09%
2018/11/22	0	0.00	2	52.30	50.20	-2	3,417	-0.06%
2018/11/19	1	47.55	3	49.93	50.30	-2	3,274	-0.06%
2018/11/16	0	0.00	8	47.00	47.00	-8	3,164	-0.25%
2018/11/15	4	47.93	1	47.90	48.10	3	3,115	0.10%
2018/11/14	11	49.17	5	49.71	47.00	6	3,072	0.20%
2018/11/13	4	47.89	1	48.00	48.25	3	2,995	0.10%
2018/11/12	5	51.80	3	50.00	49.50	2	2,945	0.07%
2018/11/08	0	0.00	8	52.73	52.90	-8	2,915	-0.27%
2018/11/07	8	51.43	0	0.00	52.90	8	2,858	0.28%
2018/11/02	3	50.93	3	50.97	50.30	0	2,981	0.00%
2018/11/01	3	49.73	3	50.00	49.70	0	2,907	0.00%
2018/10/31	12	44.27	12	45.83	46.30	0	2,809	0.00%
2018/10/30	0	0.00	4	43.25	43.25	-4	2,671	-0.15%
2018/10/24	3	42.80	0	0.00	42.75	3	2,589	0.12%
2018/10/23	1	43.30	0	0.00	43.65	1	2,590	0.04%
2018/10/19	0	0.00	1	44.60	44.70	-1	2,641	-0.04%
2018/10/18	1	44.70	0	0.00	44.75	1	2,656	0.04%
2018/10/12	1	43.15	1	43.50	44.60	0	2,624	0.00%
2018/10/05	2	52.90	0	0.00	52.90	2	2,508	0.08%
2018/10/02	0	0.00	2	62.10	61.10	-2	2,527	-0.08%
2018/10/01	2	60.00	0	0.00	61.40	2	2,536	0.08%
2018/09/25	5	64.50	5	60.00	64.50	0	2,983	0.00%
2018/09/21	0	0.00	6	60.23	61.20	-6	3,091	-0.19%
2018/09/20	0	0.00	3	59.73	58.70	-3	3,088	-0.10%
2018/09/19	5	57.90	1	61.10	57.90	4	3,069	0.13%
2018/09/18	5	60.26	0	0.00	59.80	5	3,060	0.16%
2018/09/14	2	66.50	2	64.20	66.80	0	3,006	0.00%
2018/08/27	5	73.46	0	0.00	74.40	5	4,094	0.12%
2018/08/24	0	0.00	1	68.90	69.90	-1	4,453	-0.02%
2018/08/22	0	0.00	1	69.60	69.60	-1	4,783	-0.02%
2018/08/20	1	66.40	0	0.00	67.20	1	4,774	0.02%
2018/08/16	2	71.10	0	0.00	70.00	2	4,730	0.04%
2018/08/15	0	0.00	2	69.00	69.00	-2	4,721	-0.04%
2018/08/09	10	74.50	10	75.10	75.00	0	4,613	0.00%
2018/08/07	2	83.00	2	82.30	82.00	0	4,589	0.00%
2018/08/02	2	83.90	6	83.58	83.00	-4	4,599	-0.09%
2018/08/01	4	85.15	0	0.00	85.00	4	4,584	0.09%
2018/07/30	0	0.00	30	83.27	81.80	-30	4,579	-0.66%
2018/07/26	30	85.65	0	0.00	84.20	30	4,568	0.66%
2018/07/25	2	81.50	2	81.70	82.50	0	4,528	0.00%
2018/07/19	0	0.00	0	82.40	82.40	0	4,496	0.00%
2018/07/11	0	0.00	0	85.60	85.60	0	4,481	0.00%
2018/07/05	2	88.40	0	0.00	88.50	2	4,481	0.04%
2018/07/04	0	0.00	1	92.60	93.30	-1	4,367	-0.02%
2018/07/03	0	0.00	1	95.60	97.20	-1	4,295	-0.02%
2018/07/02	1	90.50	1	90.00	90.60	0	4,073	0.00%
2018/06/28	1	85.20	1	85.50	86.50	0	3,929	0.00%
2018/06/27	1	86.50	1	86.20	83.80	0	3,934	0.00%
2018/06/22	0	0.00	8	87.44	83.50	-8	3,944	-0.20%
2018/06/21	22	90.95	17	90.49	87.00	5	3,871	0.13%
2018/06/20	3	86.00	3	88.30	88.30	0	3,575	0.00%
2018/06/14	1	82.90	12	82.79	82.50	-11	3,464	-0.32%
2018/06/13	1	85.60	2	82.30	83.40	-1	3,466	-0.03%
2018/06/12	1	85.60	0	0.00	86.40	1	3,437	0.03%
2018/06/11	1	86.70	1	86.50	86.10	0	3,374	0.00%
2018/06/07	6	84.40	0	0.00	85.40	6	3,394	0.18%
2018/06/06	6	84.88	0	0.00	84.30	6	3,493	0.17%
2018/06/05	4	79.40	5	81.50	80.50	-1	3,528	-0.03%
2018/06/04	5	88.74	1	89.00	83.50	4	3,721	0.11%
2018/06/01	10	88.22	11	87.79	87.30	-1	3,737	-0.03%
2018/05/31	2	80.00	0	0.00	85.30	2	3,355	0.06%
2018/05/15	5	78.10	5	79.00	77.90	0	3,201	0.00%
2018/04/27	0	0.00	1	67.80	67.80	-1	3,242	-0.03%
2018/04/26	0	0.00	18	68.81	67.10	-18	3,272	-0.55%
2018/04/24	2	70.50	1	72.00	68.50	1	3,283	0.03%
2018/04/23	0	0.00	50	75.06	74.50	-50	3,240	-1.54%
2018/04/19	0	0.00	30	77.17	77.70	-30	3,236	-0.93%
2018/04/18	0	0.00	1	74.80	74.60	-1	3,224	-0.03%
2018/04/16	0	0.00	3	78.70	79.10	-3	3,243	-0.09%
2018/04/13	0	0.00	8	81.36	80.50	-8	3,278	-0.24%
2018/04/12	0	0.00	1	80.90	80.00	-1	3,293	-0.03%
2018/04/11	30	78.99	4	80.40	79.90	26	3,357	0.77%
2018/04/03	0	0.00	10	76.15	77.60	-10	3,557	-0.28%
2018/03/31	0	0.00	3	79.00	79.00	-3	3,543	-0.08%
2018/03/30	10	79.00	0	0.00	78.80	10	3,559	0.28%
2018/03/29	11	78.35	11	78.73	78.00	0	3,533	0.00%
2018/03/28	13	80.16	30	79.63	78.60	-17	3,525	-0.48%
2018/03/27	14	80.45	89	80.31	81.70	-75	3,505	-2.14%
2018/03/26	10	79.70	14	77.80	79.00	-4	3,489	-0.11%
2018/03/23	2	76.95	1	77.20	77.10	1	3,472	0.03%
2018/03/22	0	0.00	4	80.10	79.80	-4	3,464	-0.12%
2018/03/21	0	0.00	3	81.40	81.50	-3	3,481	-0.09%
2018/03/20	13	80.54	0	0.00	80.10	13	3,466	0.37%
2018/03/16	10	82.10	0	0.00	81.30	10	3,516	0.28%
2018/03/15	11	81.74	5	81.90	82.20	6	3,546	0.17%
2018/03/14	10	82.30	0	0.00	82.10	10	3,527	0.28%
2018/03/13	10	84.00	4	83.43	85.50	6	3,518	0.17%
2018/03/12	113	84.35	19	84.04	82.60	94	3,530	2.66%	大買/
2018/03/09	6	82.43	15	83.53	81.60	-9	3,432	-0.26%
2018/03/08	59	80.09	24	80.08	82.80	35	3,360	1.04%
2018/03/07	7	75.10	17	75.81	75.30	-10	3,080	-0.32%
2018/03/05	2	72.65	0	0.00	71.90	2	2,989	0.07%
2018/03/02	18	72.40	17	73.12	73.30	1	3,086	0.03%
2018/03/01	14	71.76	4	72.00	73.10	10	3,064	0.33%
2018/02/27	3	71.37	1	71.80	71.00	2	3,039	0.07%
2018/02/26	2	68.80	30	68.63	68.30	-28	3,012	-0.93%
2018/02/23	2	68.30	35	67.93	68.50	-33	3,132	-1.05%
2018/02/22	20	66.65	0	0.00	66.80	20	3,214	0.62%
2018/02/21	46	66.58	2	65.45	67.00	44	3,266	1.35%
2018/02/06	0	0.00	5	61.80	62.10	-5	3,331	-0.15%
2018/01/25	1	71.30	0	0.00	71.10	1	4,028	0.02%
2018/01/24	1	70.30	0	0.00	70.80	1	4,087	0.02%
2018/01/23	5	71.40	3	71.20	71.00	2	4,148	0.05%
2018/01/22	2	69.20	0	0.00	69.60	2	4,185	0.05%
2018/01/19	4	70.75	8	72.00	70.60	-4	4,283	-0.09%
2018/01/18	0	0.00	28	71.80	71.90	-28	4,332	-0.65%
2018/01/17	1	72.00	0	0.00	71.50	1	4,412	0.02%
2018/01/16	12	72.23	0	0.00	73.10	12	4,416	0.27%
2018/01/15	15	72.07	0	0.00	72.00	15	4,443	0.34%
2018/01/12	0	0.00	8	72.33	72.50	-8	4,572	-0.17%
2018/01/11	1	69.80	1	69.20	69.90	0	4,595	0.00%
2018/01/10	9	72.00	1	72.60	71.10	8	4,588	0.17%
2018/01/09	11	74.92	6	74.22	73.80	5	4,654	0.11%
2018/01/08	2	80.00	2	78.00	77.00	0	4,645	0.00%
2018/01/05	1	79.90	1	80.00	80.00	0	4,683	0.00%
2018/01/04	3	75.70	3	78.50	78.60	0	4,733	0.00%
2018/01/03	3	75.37	6	75.62	75.80	-3	4,721	-0.06%
2018/01/02	3	70.80	4	73.63	75.30	-1	4,673	-0.02%