台半 (5425)-凱基-豐中券商分點個股進出

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
54.2
漲跌
▼0.8
漲幅
-1.45%
成交量
918張
產業
上櫃半導體類股
1064人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台半 (5425)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	5	57.10	0	0.00	55.30	5	1,379	0.36%
2024/12/13	0	0.00	2	57.70	57.70	-2	1,372	-0.15%
2024/12/11	2	61.50	0	0.00	60.00	2	1,362	0.15%
2024/11/26	1	61.90	0	0.00	61.40	1	1,380	0.07%
2024/11/13	1	61.90	0	0.00	61.60	1	1,546	0.06%
2024/11/12	2	62.00	0	0.00	62.00	2	1,554	0.13%
2024/11/08	1	64.80	1	65.20	64.00	0	1,551	0.00%
2024/10/28	2	65.25	0	0.00	65.00	2	1,720	0.12%
2024/10/24	2	66.25	0	0.00	65.50	2	1,759	0.11%
2024/10/23	1	67.60	5	67.14	67.80	-4	1,744	-0.23%
2024/10/14	0	0.00	1	62.00	61.80	-1	1,667	-0.06%
2024/10/11	0	0.00	3	60.90	60.90	-3	1,689	-0.18%
2024/10/09	2	60.25	0	0.00	60.50	2	1,693	0.12%
2024/10/01	4	63.45	1	63.20	63.20	3	1,695	0.18%
2024/09/26	3	64.33	0	0.00	63.90	3	1,748	0.17%
2024/09/25	1	68.90	4	67.93	65.30	-3	1,724	-0.17%
2024/09/23	4	64.33	4	64.35	66.10	0	1,615	0.00%
2024/09/19	0	0.00	3	62.07	62.70	-3	1,607	-0.19%
2024/09/18	0	0.00	1	62.40	62.10	-1	1,625	-0.06%
2024/09/16	7	63.47	1	64.00	62.80	6	1,641	0.37%
2024/09/13	1	61.90	2	61.40	61.80	-1	1,651	-0.06%
2024/09/10	1	60.50	20	60.50	59.90	-19	1,732	-1.10%
2024/09/03	0	0.00	2	65.50	64.60	-2	1,944	-0.10%
2024/08/30	4	65.50	1	65.90	65.70	3	1,985	0.15%
2024/08/29	1	65.60	0	0.00	65.60	1	2,070	0.05%
2024/08/27	0	0.00	1	65.80	66.10	-1	2,089	-0.05%
2024/08/26	20	67.55	2	66.70	66.40	18	2,103	0.86%
2024/08/23	3	65.80	0	0.00	65.70	3	2,091	0.14%
2024/08/15	1	63.10	1	63.30	62.80	0	2,141	0.00%
2024/08/09	0	0.00	1	59.70	59.20	-1	2,150	-0.05%
2024/08/06	0	0.00	163	54.10	55.60	-163	2,151	-7.58%	大賣/鉅額交易
2024/08/05	1	56.70	0	0.00	56.70	1	2,068	0.05%
2024/08/02	1	63.80	0	0.00	63.00	1	2,033	0.05%
2024/08/01	1	64.60	0	0.00	65.00	1	2,021	0.05%
2024/07/23	0	0.00	0.1	70.00	69.80	-0.1	1,948	0.00%
2024/07/22	1	71.10	0	0.00	69.70	1	1,949	0.05%
2024/07/16	0	0.00	1	76.30	76.40	-1	1,966	-0.05%
2024/07/12	1	78.00	0	0.00	78.10	1	1,966	0.05%
2024/07/04	4	77.83	4	78.30	77.50	0	2,240	0.00%
2024/07/03	0	0.00	1	77.20	76.90	-1	2,233	-0.04%
2024/07/02	0	0.00	1	74.00	74.00	-1	2,232	-0.04%
2024/06/28	0	0.00	1	75.90	75.80	-1	2,249	-0.04%
2024/06/25	0	0.00	4	73.70	74.70	-4	2,252	-0.18%
2024/06/21	6	76.63	2	76.60	77.00	4	2,248	0.18%
2024/06/19	1	76.20	0	0.00	75.40	1	2,242	0.04%
2024/06/18	2	78.40	1	77.90	77.10	1	2,230	0.04%
2024/06/17	4	77.73	0.1	78.00	78.50	3.9	2,241	0.17%
2024/06/14	0	0.00	2	78.10	77.50	-2	2,244	-0.09%
2024/06/12	1	77.80	1	78.30	78.60	0	2,288	0.00%
2024/06/11	1	80.60	8	81.28	79.90	-7	2,269	-0.31%
2024/06/07	2	78.70	4	80.65	80.30	-2	2,205	-0.09%
2024/06/04	13	80.22	12	79.04	78.90	1	2,250	0.04%
2024/05/31	1	77.40	0	0.00	78.30	1	2,286	0.04%
2024/05/29	3	79.30	1	79.20	79.00	2	2,325	0.09%
2024/05/28	2	79.95	0	0.00	79.80	2	2,325	0.09%
2024/05/21	0	0.00	1	75.70	75.60	-1	2,341	-0.04%
2024/05/20	1	74.70	0	0.00	75.00	1	2,342	0.04%
2024/05/15	2	72.90	2	73.90	73.40	0	2,439	0.00%
2024/05/14	0	0.00	2	74.50	72.80	-2	2,443	-0.08%
2024/05/09	1	71.20	0	0.00	71.50	1	2,435	0.04%
2024/05/03	2	72.40	2	73.00	72.00	0	2,496	0.00%
2024/04/24	0	0.00	1	71.10	71.40	-1	2,699	-0.04%
2024/04/23	1	68.90	0	0.00	68.40	1	2,873	0.03%
2024/04/19	0	0.00	1	72.40	71.10	-1	2,935	-0.03%
2024/04/18	1	75.30	0	0.00	74.90	1	2,947	0.03%
2024/04/15	0	0.00	2	78.45	77.50	-2	3,006	-0.07%
2024/04/12	4	79.98	8	79.41	80.80	-4	2,970	-0.13%
2024/04/11	2	77.65	4	78.25	78.20	-2	2,887	-0.07%
2024/04/10	2	78.25	1	78.50	78.20	1	2,922	0.03%
2024/04/09	2	77.65	0	0.00	77.00	2	3,007	0.07%
2024/04/08	2	76.75	4.2	77.45	77.20	-2.2	3,114	-0.07%
2024/04/02	2	74.85	1	74.70	74.90	1	3,161	0.03%
2024/03/29	1	74.90	2	74.30	74.10	-1	3,357	-0.03%
2024/03/28	2	75.90	2.5	75.98	75.20	-0.5	3,694	-0.01%
2024/03/27	2	75.10	3	75.07	75.20	-1	3,814	-0.03%
2024/03/26	1	75.60	3	75.73	75.50	-2	3,961	-0.05%
2024/03/25	1	76.90	2	76.90	76.30	-1	4,233	-0.02%
2024/03/22	2	76.50	0.1	77.30	77.10	1.9	4,359	0.04%
2024/03/20	5	76.24	0	0.00	76.10	5	5,479	0.09%
2024/03/19	0	0.00	3	77.03	77.30	-3	5,743	-0.05%
2024/03/18	4	73.85	0	0.00	75.90	4	5,723	0.07%
2024/03/14	0	0.00	1	75.90	76.40	-1	5,732	-0.02%
2024/03/13	0	77.10	0	0.00	76.00	0	5,723	0.00%
2024/03/12	5	77.68	0	0.00	77.50	5	5,706	0.09%
2024/03/08	15	77.09	1	75.50	75.40	14	5,692	0.25%
2024/03/07	1	77.50	1	76.20	75.50	0	5,612	0.00%
2024/03/05	0	0.00	4	78.90	78.80	-4	5,789	-0.07%
2024/03/04	2	79.10	0	0.00	78.80	2	5,776	0.03%
2024/02/27	1	80.40	0	0.00	79.70	1	5,775	0.02%
2024/02/23	0.1	82.77	0	0.00	81.80	0.1	5,735	0.00%
2024/02/22	0	0.00	1	83.80	83.00	-1	5,713	-0.02%
2024/02/21	0	0.00	5	82.80	82.70	-5	5,702	-0.09%
2024/02/19	5	83.60	0	0.00	83.60	5	5,699	0.09%
2024/02/16	2	82.75	3	82.90	82.80	-1	5,689	-0.02%
2024/02/05	34	80.82	0	0.00	81.10	34	5,631	0.60%
2024/02/02	3	82.00	0	0.00	81.50	3	5,619	0.05%
2024/02/01	30	80.88	0	0.00	81.10	30	5,611	0.53%
2024/01/30	22	81.25	0	0.00	80.70	22	5,561	0.40%
2024/01/29	2	81.30	0	0.00	81.60	2	5,557	0.04%
2024/01/26	1	80.70	0	0.00	80.70	1	5,553	0.02%
2024/01/25	1	81.60	0	0.00	81.30	1	5,554	0.02%
2024/01/24	3	82.57	0	0.00	82.60	3	5,542	0.05%
2024/01/23	0	0.00	1	82.40	82.30	-1	5,574	-0.02%
2024/01/19	6	80.07	2	80.15	80.30	4	5,484	0.07%
2024/01/18	3	79.90	0	0.00	79.70	3	5,463	0.05%
2024/01/17	9	81.93	2	83.75	80.60	7	5,434	0.13%
2024/01/15	9	81.76	3	82.33	82.10	6	5,178	0.12%
2024/01/12	16	80.68	0	0.00	80.30	16	5,163	0.31%
2024/01/11	12	81.19	1	81.20	82.20	11	5,125	0.21%
2024/01/10	1	81.10	0	0.00	81.20	1	5,123	0.02%
2024/01/08	0	83.10	0	0.00	82.70	0	5,094	0.00%
2024/01/05	8	84.43	0	0.00	83.10	8	5,086	0.16%
2024/01/04	5	84.62	2	86.00	85.20	3	5,016	0.06%
2024/01/03	5.2	85.24	1	86.20	84.90	4.2	4,961	0.08%
2024/01/02	7	88.00	1	87.20	87.20	6	4,828	0.12%
2023/12/29	5	91.70	0	0.00	91.50	5	4,696	0.11%
2023/12/28	0	0.00	3	92.10	91.10	-3	4,675	-0.06%
2023/12/27	1	92.80	3.5	93.11	92.80	-2.5	4,640	-0.05%
2023/12/26	2	94.60	0	0.00	94.60	2	4,553	0.04%
2023/12/25	9	96.39	14	96.62	94.90	-5	4,436	-0.11%
2023/12/22	2	93.40	2.2	93.86	94.60	-0.2	4,094	0.00%
2023/12/21	2	92.65	4	92.88	92.20	-2	3,995	-0.05%
2023/12/20	7	94.24	7	95.01	94.60	0	3,900	0.00%
2023/12/19	2	91.75	1	91.00	92.60	1	3,620	0.03%
2023/12/18	2	92.20	1	91.60	91.20	1	3,524	0.03%
2023/12/15	6	95.47	32	97.19	93.20	-26	3,309	-0.79%
2023/12/14	6	93.30	20.1	88.83	92.00	-14.1	2,412	-0.58%
2023/12/13	3	86.67	16	86.43	86.20	-13	2,115	-0.61%
2023/12/12	3	87.20	0	0.00	86.30	3	2,146	0.14%
2023/12/11	0	0.00	2	86.60	87.20	-2	2,148	-0.09%
2023/12/08	1	85.00	1	85.40	84.80	0	2,195	0.00%
2023/12/07	1	84.20	1	84.10	84.10	0	2,260	0.00%
2023/12/05	4	85.38	3.3	85.70	85.10	0.7	2,308	0.03%
2023/12/04	1	87.10	1	87.10	86.60	0	2,333	0.00%
2023/12/01	3	87.10	2	87.65	87.50	1	2,320	0.04%
2023/11/30	33	88.76	8	88.51	88.80	25	2,341	1.07%
2023/11/22	0	0.00	1	83.70	83.80	-1	2,200	-0.05%
2023/11/21	0	0.00	0.2	83.10	82.80	-0.2	2,207	-0.01%
2023/11/20	0	0.00	1	83.30	83.40	-1	2,225	-0.04%
2023/11/17	0	0.00	1	82.20	82.30	-1	2,218	-0.05%
2023/11/15	1	81.70	2	81.60	81.80	-1	2,218	-0.05%
2023/11/14	1	79.90	0	0.00	79.00	1	2,218	0.05%
2023/11/06	1	81.00	0	0.00	81.00	1	2,706	0.04%
2023/11/02	2	79.90	0	0.00	80.20	2	2,942	0.07%
2023/11/01	1	78.20	1	77.60	77.90	0	2,958	0.00%
2023/10/31	2	79.70	0	0.00	77.80	2	3,001	0.07%
2023/10/27	2	81.80	1	81.30	81.30	1	3,158	0.03%
2023/10/26	1	82.50	1	84.30	82.60	0	3,270	0.00%
2023/10/25	0	0.00	2	84.85	84.20	-2	3,322	-0.06%
2023/10/24	5	81.66	0	0.00	82.40	5	3,358	0.15%
2023/10/20	11	81.74	1.4	81.44	81.70	9.6	3,509	0.27%
2023/10/19	1	84.00	0	0.00	83.70	1	3,601	0.03%
2023/10/18	2	83.75	2.3	84.95	85.60	-0.3	3,746	-0.01%
2023/10/16	3	85.23	3	85.33	83.30	0	4,001	0.00%
2023/10/13	0	0.00	1	84.40	84.90	-1	4,148	-0.02%
2023/10/06	0	0.00	0.7	82.90	83.30	-0.7	4,553	-0.02%
2023/10/02	1	84.80	0.2	85.60	84.80	0.8	5,213	0.02%
2023/09/28	0	0.00	1	84.90	85.50	-1	5,254	-0.02%
2023/09/26	1	86.70	0	0.00	85.00	1	5,497	0.02%
2023/09/25	0	0.00	1	86.50	86.60	-1	5,562	-0.02%
2023/09/13	1	86.80	0	0.00	87.50	1	6,227	0.02%
2023/09/12	0	0.00	1	86.20	86.50	-1	6,296	-0.02%
2023/09/11	0	0.00	2	84.60	84.20	-2	6,334	-0.03%
2023/09/05	0	0.00	2	85.00	85.60	-2	7,622	-0.03%
2023/09/04	0	0.00	10	82.50	83.20	-10	7,568	-0.13%
2023/09/01	2	83.85	1	84.00	83.50	1	7,591	0.01%
2023/08/30	0	0.00	2	84.00	84.40	-2	7,680	-0.03%
2023/08/29	0	0.00	150	80.59	80.50	-150	7,645	-1.96%	大賣/鉅額交易
2023/08/28	0	0.00	1	80.70	80.20	-1	7,699	-0.01%
2023/08/25	1	80.80	0	0.00	80.80	1	7,753	0.01%
2023/08/24	1	80.80	0.5	80.60	80.50	0.5	7,854	0.01%
2023/08/23	1	80.60	1.3	80.94	80.70	-0.3	8,037	0.00%
2023/08/18	9	80.50	9	80.20	80.30	0	8,174	0.00%
2023/08/17	2	81.30	1	79.30	81.30	1	8,228	0.01%
2023/08/16	0.1	78.18	0	0.00	78.20	0.1	8,189	0.00%
2023/08/15	1	78.40	0	0.00	78.40	1	8,194	0.01%
2023/08/14	1.1	77.52	1	77.50	78.50	0.1	8,212	0.00%
2023/08/11	1	80.20	2	81.50	80.20	-1	8,140	-0.01%
2023/08/10	0	0.00	0.4	81.50	81.10	-0.4	8,148	0.00%
2023/08/09	35.3	82.65	217	83.38	83.40	-181.7	8,124	-2.24%	大賣/鉅額交易
2023/08/08	29	85.84	0	0.00	85.70	29	7,979	0.36%
2023/08/07	9.1	87.30	9	86.40	87.40	0.1	7,986	0.00%
2023/08/04	1	86.50	1	86.20	86.50	0	8,015	0.00%
2023/08/02	10.1	88.37	14	88.81	87.60	-3.9	8,097	-0.05%
2023/08/01	5.2	88.84	1	88.00	88.20	4.2	8,007	0.05%
2023/07/31	4.2	89.23	1	89.00	88.30	3.2	7,987	0.04%
2023/07/28	1.1	89.83	1	90.70	90.30	0.1	7,921	0.00%
2023/07/27	4.2	90.91	1	91.30	90.80	3.2	7,957	0.04%
2023/07/26	2.3	93.97	1	94.20	93.60	1.3	8,076	0.02%
2023/07/25	3.3	94.20	1	94.80	94.20	2.3	8,096	0.03%
2023/07/24	7.3	94.79	0	0.00	94.00	7.3	8,104	0.09%
2023/07/21	11.3	97.02	2	97.50	96.50	9.3	8,127	0.11%
2023/07/20	4.5	98.48	4	99.48	99.30	0.5	8,221	0.01%
2023/07/19	7.5	98.39	0	0.00	97.20	7.5	8,249	0.09%
2023/07/18	6	100.30	51	99.58	99.00	-45	8,411	-0.53%
2023/07/17	0	0.00	2	102.75	101.50	-2	8,285	-0.02%
2023/07/14	2	100.50	25	100.01	99.80	-23	8,170	-0.28%
2023/07/13	7	99.09	11	99.79	98.60	-4	8,150	-0.05%
2023/07/12	70	100.06	11	101.03	98.80	59	8,068	0.73%
2023/07/11	7	101.00	17	98.96	101.00	-10	7,945	-0.13%
2023/07/10	2	95.50	0	0.00	96.10	2	7,693	0.03%
2023/07/07	4	95.43	1	95.80	95.50	3	7,880	0.04%
2023/07/06	2	96.90	1	96.50	96.50	1	8,073	0.01%
2023/07/05	13	98.59	11	99.59	97.60	2	8,410	0.02%
2023/07/04	2	98.85	0	0.00	98.10	2	8,317	0.02%
2023/07/03	4	98.93	4	98.98	99.00	0	8,269	0.00%
2023/06/30	1	96.50	1	96.90	97.10	0	8,280	0.00%
2023/06/29	2	96.50	2	96.90	96.60	0	8,377	0.00%
2023/06/28	12	95.89	0	0.00	95.20	12	8,620	0.14%
2023/06/27	3	96.30	0	0.00	96.10	3	8,836	0.03%
2023/06/26	7	97.31	0	0.00	97.30	7	8,955	0.08%
2023/06/21	10	100.87	2.3	101.80	99.00	7.7	9,123	0.08%
2023/06/20	0	0.00	5.1	98.24	99.80	-5.1	9,440	-0.05%
2023/06/19	13	97.12	12	97.03	97.00	1	9,743	0.01%
2023/06/16	4.2	97.58	58	97.80	97.00	-53.8	9,932	-0.54%
2023/06/15	11	100.12	11	100.01	99.60	0	9,969	0.00%
2023/06/14	13.2	100.08	9	99.54	99.50	4.2	10,122	0.04%
2023/06/13	10	103.95	3	105.17	103.00	7	10,142	0.07%
2023/06/12	15	105.07	20	103.58	103.00	-5	10,296	-0.05%
2023/06/09	5	100.92	20	100.28	102.00	-15	10,016	-0.15%
2023/06/08	1	93.70	1.6	94.01	93.50	-0.6	9,936	-0.01%
2023/06/07	0	0.00	0.4	94.90	94.70	-0.4	10,232	0.00%
2023/06/05	1	94.20	0	0.00	96.00	1	10,901	0.01%
2023/06/02	45	94.44	13	94.17	93.60	32	12,184	0.26%
2023/06/01	1	95.40	0	0.00	94.60	1	12,289	0.01%
2023/05/30	5	95.10	3	95.00	94.70	2	12,536	0.02%
2023/05/29	4	95.95	2	95.50	96.20	2	12,592	0.02%
2023/05/26	3	90.40	6	91.12	90.60	-3	12,507	-0.02%
2023/05/25	11	91.85	0	0.00	91.50	11	12,538	0.09%
2023/05/24	2	92.80	0	0.00	93.20	2	12,710	0.02%
2023/05/23	3	94.03	0	0.00	93.60	3	12,835	0.02%
2023/05/19	2	92.20	0	0.00	91.90	2	13,267	0.02%
2023/05/18	1.1	91.74	1	92.60	93.00	0.1	13,742	0.00%
2023/05/17	1	91.10	0	0.00	91.00	1	13,940	0.01%
2023/05/16	1	91.40	0	0.00	90.00	1	13,986	0.01%
2023/05/11	6	91.08	33	91.42	91.10	-27	14,362	-0.19%
2023/05/10	4	91.53	0	0.00	92.20	4	14,490	0.03%
2023/05/09	45	92.03	5	91.16	91.10	40	14,596	0.27%
2023/05/08	21	94.10	0	0.00	93.30	21	14,581	0.14%
2023/05/05	1	93.80	0.4	93.79	93.10	0.6	14,675	0.00%
2023/05/04	5.4	92.55	4	92.85	92.90	1.4	14,904	0.01%
2023/05/03	4	93.10	1	93.50	93.00	3	15,361	0.02%
2023/05/02	1	95.90	1.2	96.19	95.20	-0.2	15,731	0.00%
2023/04/28	0	0.00	6	92.60	91.70	-6	16,037	-0.04%
2023/04/27	2.1	93.58	1	92.10	92.10	1.1	16,013	0.01%
2023/04/25	9.2	90.53	4	91.78	90.60	5.2	15,842	0.03%
2023/04/24	2	93.30	2	94.30	93.00	0	15,628	0.00%
2023/04/21	8	97.75	5	97.42	95.40	3	15,461	0.02%
2023/04/20	5	101.60	3	101.00	101.00	2	15,340	0.01%
2023/04/19	4	102.00	4	102.00	102.00	0	15,417	0.00%
2023/04/18	8	105.13	3	104.50	104.00	5	15,439	0.03%
2023/04/17	1	105.50	1	106.00	105.00	0	15,476	0.00%
2023/04/14	8	104.50	1	106.50	104.00	7	15,556	0.04%
2023/04/13	8	107.19	2	107.00	107.00	6	15,460	0.04%
2023/04/12	21	108.81	0.5	108.50	107.50	20.5	15,398	0.13%
2023/04/11	3	108.83	3	109.17	110.00	0	15,199	0.00%
2023/04/10	2	110.75	8	109.81	110.00	-6	14,998	-0.04%
2023/04/07	2	104.75	0	0.00	104.50	2	14,641	0.01%
2023/04/06	7	104.50	6	103.83	104.00	1	14,632	0.01%
2023/03/31	109	104.46	1	104.50	104.00	108	14,613	0.74%	大買/鉅額交易
2023/03/30	3	103.67	2	103.50	103.50	1	14,560	0.01%
2023/03/29	42	103.60	94.5	101.07	101.00	-52.5	14,503	-0.36%
2023/03/28	7	104.00	56	104.95	104.00	-49	14,356	-0.34%
2023/03/27	5	112.50	6	112.50	110.00	-1	14,082	-0.01%
2023/03/24	56	112.49	5	112.50	112.00	51	13,971	0.36%
2023/03/23	84.5	111.52	38	112.34	112.00	46.5	13,799	0.34%
2023/03/22	105.1	114.69	30	111.82	115.50	75.1	13,314	0.56%	大買/
2023/03/21	2	109.25	2	107.00	105.00	0	12,926	0.00%
2023/03/20	5	106.80	5	107.70	108.00	0	12,746	0.00%
2023/03/17	9	104.56	9	105.89	106.50	0	12,745	0.00%
2023/03/16	16.8	103.08	310	103.99	103.00	-293.2	12,593	-2.33%	大賣/鉅額交易
2023/03/15	23	108.76	17	109.71	107.00	6	12,521	0.05%
2023/03/14	5	104.50	2	106.00	104.50	3	12,311	0.02%
2023/03/13	44	105.83	6	104.75	106.50	38	12,340	0.31%
2023/03/10	7	105.64	7	105.64	103.50	0	12,328	0.00%
2023/03/09	3	109.50	4	109.00	110.00	-1	12,477	-0.01%
2023/03/08	7	110.50	9	111.06	111.50	-2	12,469	-0.02%
2023/03/07	21	109.43	31.2	109.67	109.00	-10.2	12,413	-0.08%
2023/03/06	0	0.00	8.3	103.38	103.50	-8.3	11,838	-0.07%
2023/03/03	7	94.47	3	95.00	94.40	4	12,404	0.03%
2023/03/02	2	91.70	4	91.60	91.70	-2	12,570	-0.02%
2023/03/01	105	93.78	2	93.45	91.80	103	12,851	0.80%	大買/鉅額交易
2023/02/24	1	93.40	7	93.59	93.60	-6	12,882	-0.05%
2023/02/23	95	92.48	0	0.00	92.20	95	12,880	0.74%
2023/02/22	112	91.04	1	91.10	90.90	111	12,988	0.85%	大買/鉅額交易
2023/02/21	0.2	95.20	4	95.50	94.50	-3.9	12,897	-0.03%
2023/02/20	0	0.00	1	95.50	94.60	-1	12,891	-0.01%
2023/02/17	3	94.40	2.1	93.90	95.00	0.9	12,912	0.01%
2023/02/16	8	91.05	328.2	90.72	94.60	-320.2	12,624	-2.54%	大賣/鉅額交易
2023/02/15	8	89.28	11	89.33	88.00	-3	12,386	-0.02%
2023/02/14	7	87.77	1	89.00	87.50	6	12,368	0.05%
2023/02/13	0	0.00	1.6	89.03	88.60	-1.6	12,443	-0.01%
2023/02/10	4.2	90.03	1	89.20	89.10	3.2	12,553	0.03%
2023/02/09	5	90.00	5	92.10	90.90	0	12,514	0.00%
2023/02/08	1.1	90.06	2	90.10	90.70	-0.9	12,414	-0.01%
2023/02/07	6.6	89.48	5	89.48	90.50	1.6	12,392	0.01%
2023/02/06	3	88.50	2	88.60	88.10	1	12,440	0.01%
2023/02/03	1	89.60	2.4	89.56	89.10	-1.4	12,639	-0.01%
2023/02/02	4	89.45	3	89.50	89.50	1	12,692	0.01%
2023/02/01	13	89.42	17.8	89.87	90.30	-4.8	12,632	-0.04%
2023/01/31	19.7	86.22	10.2	87.12	88.30	9.5	12,403	0.08%
2023/01/30	2	85.45	15.1	84.54	85.30	-13.1	12,178	-0.11%
2023/01/17	0	0.00	2	79.60	79.30	-2	11,917	-0.02%
2023/01/16	1	78.20	0	0.00	78.80	1	12,212	0.01%
2023/01/13	0	0.00	1	78.10	77.50	-1	12,565	-0.01%
2023/01/10	2	79.35	3	79.17	79.00	-1	13,023	-0.01%
2023/01/09	1	79.60	23	79.82	80.00	-22	13,135	-0.17%
2023/01/06	12	77.42	17.1	77.97	77.80	-5.1	13,281	-0.04%
2023/01/05	7	77.13	0	0.00	76.70	7	13,519	0.05%
2023/01/04	15	77.99	5	76.96	77.00	10	13,624	0.07%
2023/01/03	0	0.00	3	74.80	75.30	-3	13,703	-0.02%
2022/12/30	1	74.50	0	0.00	74.20	1	14,126	0.01%
2022/12/29	0	0.00	2.2	73.03	74.60	-2.2	14,889	-0.01%
2022/12/28	1	74.00	1	73.80	73.70	0	15,868	0.00%
2022/12/27	2	75.40	4	75.75	75.50	-2	16,054	-0.01%
2022/12/26	0	0.00	1	76.00	74.70	-1	16,268	-0.01%
2022/12/23	3	74.13	1	75.00	75.30	2	16,481	0.01%
2022/12/22	5	75.54	5	75.28	75.30	0	16,613	0.00%
2022/12/21	3	74.50	0	0.00	74.20	3	16,826	0.02%
2022/12/20	4	76.43	6	76.05	74.50	-2	16,913	-0.01%
2022/12/19	1	77.50	0	0.00	77.90	1	17,031	0.01%
2022/12/16	5	79.04	0	0.00	79.00	5	17,151	0.03%
2022/12/15	4	81.35	4	80.70	81.40	0	17,209	0.00%
2022/12/14	12	80.25	19	79.89	80.60	-7	17,370	-0.04%
2022/12/13	1	79.80	1	79.00	78.70	0	17,508	0.00%
2022/12/12	2	79.70	3	80.23	79.50	-1	17,637	-0.01%
2022/12/09	11	80.65	1	79.80	79.80	10	17,789	0.06%
2022/12/08	3	81.50	3	81.67	81.90	0	17,970	0.00%
2022/12/07	8	80.04	3	79.90	79.80	5	18,154	0.03%
2022/12/06	10	81.90	3	81.30	81.40	7	18,155	0.04%
2022/12/05	7	83.73	3	83.37	83.50	4	18,273	0.02%
2022/12/02	5	85.34	15	85.83	84.60	-10	18,370	-0.05%
2022/12/01	10	83.98	26	84.78	84.60	-16	18,456	-0.09%
2022/11/30	12	82.46	9	82.46	82.60	3	18,425	0.02%
2022/11/29	16	81.77	15	81.65	81.20	1	18,659	0.01%
2022/11/28	53	82.22	39	81.96	82.20	14	18,821	0.07%
2022/11/25	23	79.50	57	78.42	80.50	-34	18,450	-0.18%
2022/11/24	10	72.76	20	73.89	76.30	-10	18,061	-0.06%
2022/11/23	21	73.30	2	74.65	73.00	19	17,997	0.11%
2022/11/22	19	76.11	1	76.90	76.00	18	17,967	0.10%
2022/11/21	2	78.40	12	78.87	78.30	-10	18,649	-0.05%
2022/11/18	28	78.46	9	77.62	77.10	19	19,544	0.10%
2022/11/17	46	77.88	5	78.12	78.40	41	19,617	0.21%
2022/11/16	1	77.00	1	77.80	77.00	0	19,635	0.00%
2022/11/15	2	76.60	1	77.70	77.00	1	19,744	0.01%
2022/11/14	5	75.26	8	76.31	77.20	-3	19,968	-0.02%
2022/11/11	271	77.85	6	77.28	75.20	265	19,955	1.33%	大買/鉅額交易
2022/11/10	6	76.40	1	78.40	75.70	5	19,829	0.03%
2022/11/09	16	77.57	22	78.15	78.10	-6	19,936	-0.03%
2022/11/08	9	77.33	6	78.60	76.50	3	19,924	0.02%
2022/11/07	2	77.50	3	77.77	77.50	-1	19,859	-0.01%
2022/11/04	2	76.65	3	77.77	77.60	-1	19,985	-0.01%
2022/11/03	3	76.83	0	0.00	77.20	3	20,068	0.01%
2022/11/02	12	76.00	34	76.30	76.40	-22	20,064	-0.11%
2022/11/01	27	76.00	5	75.28	75.00	22	19,958	0.11%
2022/10/31	3	74.73	2	75.45	75.00	1	19,861	0.01%
2022/10/28	5	74.70	4	73.90	74.40	1	20,090	0.00%
2022/10/27	0	0.00	4	72.25	74.20	-4	20,228	-0.02%
2022/10/26	2	70.90	12	71.98	69.60	-10	20,115	-0.05%
2022/10/25	1	72.60	0	0.00	71.50	1	19,950	0.01%
2022/10/24	43	74.50	40	74.76	73.60	3	19,839	0.02%
2022/10/21	15	70.91	6	73.00	72.20	9	19,616	0.05%
2022/10/20	1	68.10	7	69.19	70.60	-6	19,332	-0.03%
2022/10/19	3	70.93	2	71.00	70.00	1	19,185	0.01%
2022/10/18	4	71.00	2	72.40	70.70	2	19,100	0.01%
2022/10/17	7	71.01	6	71.27	72.00	1	19,008	0.01%
2022/10/14	3	73.20	16	75.13	74.00	-13	18,966	-0.07%
2022/10/13	9	71.93	6	70.48	69.70	3	18,974	0.02%
2022/10/12	16	74.87	13	74.83	75.00	3	18,989	0.02%
2022/10/11	17	73.59	27	74.09	73.40	-10	18,950	-0.05%
2022/10/07	23	75.49	19	76.20	75.40	4	18,894	0.02%
2022/10/06	13	75.75	21	73.57	76.80	-8	18,693	-0.04%
2022/10/05	34	77.06	7	76.96	74.30	27	18,224	0.15%
2022/10/04	5	82.76	5	82.92	82.50	0	17,473	0.00%
2022/10/03	8	81.79	1	83.80	81.20	7	17,672	0.04%
2022/09/30	5	81.42	14	81.54	83.00	-9	17,865	-0.05%
2022/09/29	3	79.83	6	81.05	79.60	-3	17,877	-0.02%
2022/09/28	8	79.84	5	80.00	77.50	3	17,890	0.02%
2022/09/27	5	80.50	8	80.71	82.50	-3	17,924	-0.02%
2022/09/26	22	81.11	8	80.89	80.00	14	18,114	0.08%
2022/09/23	7	86.97	1	86.00	86.00	6	18,363	0.03%
2022/09/22	4	87.65	7	87.59	88.50	-3	18,579	-0.02%
2022/09/21	2	89.75	21	90.00	86.60	-19	18,863	-0.10%
2022/09/20	25	89.36	5	88.78	89.50	20	18,796	0.11%
2022/09/19	22	85.57	14	86.99	87.40	8	18,821	0.04%
2022/09/16	6	86.00	4	86.33	84.80	2	18,763	0.01%
2022/09/15	1	90.30	7	90.06	87.90	-6	18,640	-0.03%
2022/09/14	8	87.06	15	88.19	89.70	-7	18,407	-0.04%
2022/09/13	2	89.00	2	88.60	88.30	0	18,264	0.00%
2022/09/12	16	91.49	9	91.36	89.50	7	18,246	0.04%
2022/09/08	15	90.03	7	89.81	91.00	8	18,134	0.04%
2022/09/07	8	88.16	5	88.72	87.50	3	18,053	0.02%
2022/09/06	2	89.35	6	95.42	91.60	-4	17,892	-0.02%
2022/09/05	11	94.90	6	96.83	94.50	5	17,786	0.03%
2022/09/02	11	95.14	11	95.44	95.30	0	17,609	0.00%
2022/09/01	8	92.29	12	94.39	91.70	-4	17,213	-0.02%
2022/08/31	15	94.15	4.3	94.05	95.50	10.7	17,043	0.06%
2022/08/30	6	93.12	6.2	93.00	92.50	-0.2	17,097	0.00%
2022/08/29	6.3	91.14	1	93.00	90.90	5.3	17,066	0.03%
2022/08/26	32.2	91.49	63	93.43	95.50	-30.8	17,160	-0.18%
2022/08/25	17	90.56	27	89.93	89.70	-10	16,701	-0.06%
2022/08/24	8	84.54	3	86.63	84.40	5	15,928	0.03%
2022/08/23	13	87.39	10	87.28	87.10	3	15,808	0.02%
2022/08/22	10	88.22	12	88.06	88.00	-2	15,853	-0.01%
2022/08/19	36	86.02	31	85.55	86.70	5	15,739	0.03%
2022/08/18	10	84.02	17	83.89	84.30	-7	15,621	-0.04%
2022/08/17	4	84.45	20	83.77	82.30	-16	15,682	-0.10%
2022/08/16	30	83.83	13	83.72	84.30	17	15,606	0.11%
2022/08/15	3	81.93	2	81.75	81.70	1	15,326	0.01%
2022/08/12	1	80.80	2	80.90	80.80	-1	15,375	-0.01%
2022/08/11	2	80.25	8	80.03	80.20	-6	15,485	-0.04%
2022/08/10	12	79.10	12	79.45	80.50	0	15,481	0.00%
2022/08/09	1	77.90	9	78.13	78.40	-8	15,537	-0.05%
2022/08/08	1	76.40	1	76.50	76.50	0	15,929	0.00%
2022/08/05	3	74.80	27	73.94	75.30	-24	16,352	-0.15%
2022/08/04	30	69.76	8	71.05	74.50	22	16,567	0.13%
2022/08/03	6	73.45	8	73.10	70.60	-2	16,597	-0.01%
2022/08/02	6	77.83	23	78.64	77.50	-17	16,489	-0.10%
2022/08/01	7	80.46	0	0.00	80.80	7	16,489	0.04%
2022/07/29	2	79.70	1	80.60	80.50	1	16,575	0.01%
2022/07/28	3	78.53	4	78.10	77.80	-1	17,244	-0.01%
2022/07/27	1	80.80	1	80.50	80.50	0	17,397	0.00%
2022/07/26	12	80.92	4	80.90	80.10	8	17,464	0.05%
2022/07/25	3	81.20	3	81.00	81.20	0	17,446	0.00%
2022/07/22	8	81.33	1	81.40	81.00	7	17,530	0.04%
2022/07/21	7	80.39	6	80.55	81.40	1	17,547	0.01%
2022/07/20	16	80.99	11.2	80.35	80.40	4.8	17,436	0.03%
2022/07/19	9	78.89	13.6	78.65	78.30	-4.6	17,307	-0.03%
2022/07/18	25	76.48	23	76.27	76.50	2	17,109	0.01%
2022/07/15	3	75.73	7	75.86	75.70	-4	17,313	-0.02%
2022/07/14	5	74.56	9	74.43	75.50	-4	17,370	-0.02%
2022/07/13	15	73.80	2	75.75	72.90	13	17,232	0.08%
2022/07/12	4	70.83	14	71.49	71.50	-10	17,024	-0.06%
2022/07/11	3	72.60	1	72.20	72.10	2	17,029	0.01%
2022/07/08	1	67.00	14	69.48	70.90	-13	16,858	-0.08%
2022/07/07	9	63.47	8	62.91	64.50	1	16,588	0.01%
2022/07/06	11.1	62.30	4	63.15	60.90	7.1	16,532	0.04%
2022/07/05	7.1	62.56	12	62.86	64.70	-4.9	16,582	-0.03%
2022/07/04	12	62.05	13	62.60	62.00	-1	16,523	-0.01%
2022/07/01	11.1	66.11	16	66.51	64.10	-4.9	16,602	-0.03%
2022/06/30	13.1	72.51	7	72.44	71.10	6.1	16,349	0.04%
2022/06/29	18.1	79.29	6	79.43	78.90	12.1	16,293	0.07%
2022/06/28	9	85.54	30	84.31	84.20	-21	16,494	-0.13%
2022/06/27	9	85.47	3	85.20	86.00	6	17,864	0.03%
2022/06/24	19	82.05	9	82.36	82.30	10	18,257	0.05%
2022/06/23	20	79.92	3	80.70	80.80	17	18,721	0.09%
2022/06/22	4	80.55	18	80.01	79.60	-14	19,474	-0.07%
2022/06/21	0	0.00	3.3	81.59	82.80	-3.3	19,674	-0.02%
2022/06/20	15.1	81.03	1	80.30	78.80	14.1	19,738	0.07%
2022/06/17	6	82.48	7	81.80	83.00	-1	19,699	-0.01%
2022/06/16	9.1	82.99	4	84.68	81.10	5.1	19,870	0.03%
2022/06/15	12	87.58	2	85.10	85.10	10	20,269	0.05%
2022/06/14	33.1	87.26	42	86.75	87.10	-8.9	20,458	-0.04%
2022/06/13	17	87.02	10	88.18	87.30	7	20,206	0.03%
2022/06/10	11	86.92	10	88.13	88.50	1	19,935	0.01%
2022/06/09	10	87.40	24	87.98	87.30	-14	19,737	-0.07%
2022/06/08	25	87.38	38	87.86	86.50	-13	19,504	-0.07%
2022/06/07	3	86.73	33.1	87.21	87.90	-30.1	19,104	-0.16%
2022/06/06	18	85.74	9	85.63	85.70	9	18,765	0.05%
2022/06/02	21	86.25	30	86.26	86.10	-9	18,378	-0.05%
2022/06/01	21.1	84.69	21	85.37	83.80	0	17,994	0.00%
2022/05/31	7	83.21	18	83.03	83.50	-11	17,767	-0.06%
2022/05/30	16	82.18	17	81.84	82.50	-1	17,644	-0.01%
2022/05/27	2	78.95	0	0.00	78.70	2	17,448	0.01%
2022/05/26	9	79.23	92	80.65	78.00	-83	17,330	-0.48%
2022/05/25	3	81.07	1	81.60	81.70	2	17,091	0.01%
2022/05/24	109	83.82	10	82.64	81.00	99	16,961	0.58%	大買/
2022/05/23	2	83.80	0	0.00	83.00	2	16,866	0.01%
2022/05/20	6	84.63	3	84.43	84.00	3	16,821	0.02%
2022/05/19	3	81.20	1	82.80	83.50	2	16,806	0.01%
2022/05/18	17	85.03	1	85.00	84.20	16	16,616	0.10%
2022/05/17	19	85.43	16	85.57	86.20	3	16,414	0.02%
2022/05/16	33	86.60	38	87.47	85.00	-5	16,157	-0.03%
2022/05/13	21	86.67	45	86.63	87.30	-24	15,645	-0.15%
2022/05/12	27	83.86	12	83.13	80.40	15	15,209	0.10%
2022/05/11	5	85.48	10	86.32	85.30	-5	14,870	-0.03%
2022/05/10	27	84.57	7	83.17	85.20	20	14,480	0.14%
2022/05/09	10	81.25	6	80.95	81.10	4	14,362	0.03%
2022/05/06	16	82.14	12	82.19	82.00	4	14,360	0.03%
2022/05/05	28	86.84	120	86.86	85.10	-92	14,232	-0.65%	大賣/
2022/05/04	4	82.70	22	82.87	84.80	-18	13,475	-0.13%
2022/05/03	114	80.10	15	80.65	80.70	99	13,252	0.75%	大買/
2022/04/29	1	78.10	1	79.60	77.50	0	13,126	0.00%
2022/04/28	18	78.53	104	79.10	77.30	-86	13,094	-0.66%	大賣/
2022/04/27	13	77.45	23	77.55	80.30	-10	12,991	-0.08%
2022/04/26	100	80.42	4	80.60	80.00	96	12,879	0.75%
2022/04/25	6	79.23	49	79.25	79.00	-43	12,807	-0.34%
2022/04/22	52	84.67	13	84.40	83.40	39	12,705	0.31%
2022/04/21	3	85.17	45	86.28	84.20	-42	12,629	-0.33%
2022/04/20	41	82.74	8	83.96	84.70	33	12,311	0.27%
2022/04/19	13	82.45	56	81.84	80.60	-43	12,139	-0.35%
2022/04/18	4	76.90	20	80.36	80.10	-16	12,088	-0.13%
2022/04/15	12	80.04	4	79.88	79.10	8	12,056	0.07%
2022/04/14	70	82.09	16	82.21	83.00	54	11,981	0.45%
2022/04/13	5	78.86	71	79.46	79.90	-66	11,840	-0.56%
2022/04/12	34	80.65	11	80.59	79.40	23	11,767	0.20%
2022/04/11	50	81.71	5	80.90	79.20	45	11,731	0.38%
2022/04/08	6	82.52	4	82.58	83.00	2	11,552	0.02%
2022/04/07	17	84.21	13	84.08	81.30	4	11,354	0.04%
2022/04/06	7	85.93	3	87.00	87.00	4	10,952	0.04%
2022/04/01	57	84.92	305	85.07	87.40	-248	10,763	-2.30%	大賣/鉅額交易
2022/03/31	258	87.82	6	87.45	86.50	252	10,500	2.40%	大買/鉅額交易
2022/03/30	52	89.72	84	89.06	85.10	-32	10,152	-0.32%
2022/03/29	85	88.14	37	87.73	86.90	48	8,872	0.54%
2022/03/28	18	85.84	23	86.62	88.00	-5	8,344	-0.06%
2022/03/25	16	84.94	24	85.50	85.00	-8	8,081	-0.10%
2022/03/24	2	80.85	11	81.95	82.70	-9	7,595	-0.12%
2022/03/23	6	79.92	4.4	80.04	80.20	1.6	7,494	0.02%
2022/03/22	3.1	79.32	2.2	79.89	80.10	0.9	7,369	0.01%
2022/03/21	13.2	80.52	9.1	80.12	80.40	4.1	7,280	0.06%
2022/03/18	10	78.49	15.2	78.46	81.00	-5.2	6,995	-0.07%
2022/03/17	8	76.43	34.4	76.37	77.50	-26.4	6,435	-0.41%
2022/03/16	6	71.13	5	72.36	70.50	1	6,070	0.02%
2022/03/15	1	70.60	1	70.70	69.80	0	6,006	0.00%
2022/03/14	1	70.30	6	71.22	71.60	-5	6,020	-0.08%
2022/03/11	1	69.70	1	70.30	70.00	0	6,127	0.00%
2022/03/10	1	68.70	2	69.30	69.80	-1	6,206	-0.02%
2022/03/09	1	66.60	1	67.20	67.30	0	6,373	0.00%
2022/03/08	1	67.60	2	67.60	66.10	-1	6,511	-0.02%
2022/03/07	6	68.03	0	0.00	68.00	6	6,584	0.09%
2022/03/04	1	71.10	1	71.10	71.00	0	6,692	0.00%
2022/03/03	0.2	71.90	1	71.90	71.80	-0.8	6,869	-0.01%
2022/03/02	0	0.00	2	70.00	70.80	-2	6,995	-0.03%
2022/03/01	2	69.95	5	69.42	70.00	-3	7,070	-0.04%
2022/02/25	2	68.30	4	68.58	67.90	-2	7,184	-0.03%
2022/02/24	3	67.27	13	68.20	67.30	-10	7,353	-0.14%
2022/02/23	4	70.00	2	70.00	70.30	2	7,489	0.03%
2022/02/22	3	69.63	3	69.83	69.60	0	8,067	0.00%
2022/02/21	15.1	73.18	6	74.43	72.00	9.1	8,202	0.11%
2022/02/18	4	74.78	5	74.70	74.90	-1	8,234	-0.01%
2022/02/17	2	74.75	2	75.00	75.00	0	8,506	0.00%
2022/02/15	0	0.00	2	75.00	73.50	-2	8,962	-0.02%
2022/02/14	2	74.05	3	74.83	73.70	-1	9,171	-0.01%
2022/02/11	7	75.01	4	75.05	74.60	3	9,339	0.03%
2022/02/10	0	0.00	4	74.85	74.10	-4	9,646	-0.04%
2022/02/09	7.1	74.61	6	74.68	74.90	1.1	10,150	0.01%
2022/02/08	3	73.20	7	72.37	73.10	-4	10,373	-0.04%
2022/02/07	3	67.50	6	68.87	69.50	-3	10,794	-0.03%
2022/01/26	2	67.55	1	68.30	67.50	1	11,651	0.01%
2022/01/25	0	0.00	1	68.40	67.40	-1	13,250	-0.01%
2022/01/21	8	69.98	6	69.63	68.80	2	14,547	0.01%
2022/01/20	5	70.12	1	70.10	71.70	4	14,836	0.03%
2022/01/19	1	69.80	2	69.60	70.40	-1	15,228	-0.01%
2022/01/18	6	71.15	3	70.60	70.60	3	15,712	0.02%
2022/01/17	7	69.11	9	69.64	70.50	-2	16,133	-0.01%
2022/01/14	11	66.89	15	67.58	68.80	-4	16,872	-0.02%
2022/01/13	6	68.63	5	67.80	67.80	1	18,004	0.01%
2022/01/12	9.1	69.55	7	68.53	69.30	2.1	18,680	0.01%
2022/01/11	7	70.30	3	69.50	69.30	4	19,714	0.02%
2022/01/10	0.1	71.00	1	70.30	71.00	-0.9	20,336	0.00%
2022/01/07	8	74.18	32	71.43	70.90	-24	20,476	-0.12%
2022/01/06	7	75.97	2	74.95	75.10	5	20,452	0.02%
2022/01/05	5	78.18	4	78.25	77.40	1	20,554	0.00%
2022/01/04	6	80.58	7	80.83	79.80	-1	20,676	0.00%
2021/12/29	6	78.42	5	78.36	78.20	1	20,889	0.00%
2021/12/28	2	79.25	1	78.90	78.40	1	20,964	0.00%
2021/12/27	2	79.05	0	0.00	78.30	2	21,037	0.01%
2021/12/24	11.5	79.97	1	79.10	78.90	10.5	21,060	0.05%
2021/12/23	3	81.23	7	81.76	81.90	-4	20,859	-0.02%
2021/12/22	3	80.60	5	81.00	80.10	-2	20,690	-0.01%
2021/12/21	6	81.65	7	81.43	80.50	-1	20,637	0.00%
2021/12/20	7	81.11	9	81.34	81.20	-2	20,361	-0.01%
2021/12/17	0	0.00	13	78.15	79.10	-13	20,033	-0.06%
2021/12/16	2	76.15	1	76.90	76.80	1	19,849	0.01%
2021/12/15	2	74.00	2	75.00	74.70	0	19,824	0.00%
2021/12/14	6	75.98	0	0.00	74.30	6	19,865	0.03%
2021/12/13	9	77.27	11	77.91	77.60	-2	19,910	-0.01%
2021/12/10	2	76.30	10	76.93	76.80	-8	19,926	-0.04%
2021/12/09	3	76.43	0	0.00	76.10	3	19,940	0.02%
2021/12/08	1	76.90	1	77.40	76.90	0	20,136	0.00%
2021/12/07	9	77.57	5	76.10	76.10	4	20,292	0.02%
2021/12/06	4	77.83	3	78.30	78.30	1	20,271	0.00%
2021/12/03	9	77.37	22	77.73	77.50	-13	20,361	-0.06%
2021/12/02	2	75.40	0	0.00	75.00	2	20,358	0.01%
2021/12/01	13	77.13	2	77.05	76.90	11	20,366	0.05%
2021/11/30	12	78.67	6	79.33	77.30	6	20,478	0.03%
2021/11/29	9	75.86	14	76.46	77.60	-5	20,598	-0.02%
2021/11/26	10	76.22	6	76.85	76.50	4	20,615	0.02%
2021/11/25	7	79.24	7	79.90	78.30	0	20,637	0.00%
2021/11/24	14	79.69	0	0.00	78.90	14	20,597	0.07%
2021/11/23	15	80.35	1	79.10	78.80	14	20,591	0.07%
2021/11/22	3	82.10	21	82.50	81.20	-18	20,602	-0.09%
2021/11/19	55	82.92	68	83.00	82.80	-13	20,706	-0.06%
2021/11/18	11	80.75	6	82.08	80.90	5	20,386	0.02%
2021/11/17	22	80.62	9	80.93	80.00	13	20,482	0.06%
2021/11/16	24	79.54	3	80.20	78.00	21	20,495	0.10%
2021/11/15	8	82.94	1	80.40	81.10	7	20,416	0.03%
2021/11/12	9	84.03	7	83.24	82.70	2	20,441	0.01%
2021/11/11	11	81.97	13	82.64	81.30	-2	20,341	-0.01%
2021/11/10	9	80.70	0	0.00	81.10	9	20,252	0.04%
2021/11/09	4	79.23	6	79.95	79.90	-2	20,149	-0.01%
2021/11/08	8	84.24	66	81.59	80.20	-58	19,853	-0.29%
2021/11/05	23	87.09	9	86.60	88.10	14	19,486	0.07%
2021/11/04	24	87.46	17	88.06	85.90	7	19,319	0.04%
2021/11/03	45	86.53	20	86.91	88.00	25	18,964	0.13%
2021/11/02	77	90.51	107	87.54	85.30	-30	18,323	-0.16%	大賣/
2021/11/01	17	87.35	23	87.33	89.30	-6	16,847	-0.04%
2021/10/29	32	83.69	16.1	81.54	81.20	15.9	16,846	0.09%
2021/10/28	1	81.60	6	81.33	79.80	-5	16,505	-0.03%
2021/10/27	18	79.69	16	80.48	80.90	2	16,351	0.01%
2021/10/26	19	80.91	4	79.90	77.70	15	16,176	0.09%
2021/10/25	9	80.93	22	80.60	79.70	-13	15,891	-0.08%
2021/10/22	19.1	78.65	13	78.38	78.80	6.1	15,795	0.04%
2021/10/21	30	78.41	32	79.18	78.80	-2	15,412	-0.01%
2021/10/20	16	75.78	13	75.93	75.40	3	14,730	0.02%
2021/10/19	41	73.86	34	74.94	75.00	7	14,747	0.05%
2021/10/18	13	69.55	9	70.20	70.70	4	14,411	0.03%
2021/10/15	5	65.06	3	65.43	65.80	2	14,578	0.01%
2021/10/14	2	62.80	3	61.60	63.50	-1	15,815	-0.01%
2021/10/13	9	63.24	8	60.85	60.20	1	16,257	0.01%
2021/10/12	4	65.65	6	65.85	65.50	-2	16,739	-0.01%
2021/10/08	5	64.62	2	64.95	65.00	3	17,376	0.02%
2021/10/07	2	62.30	3	62.83	63.50	-1	17,904	-0.01%
2021/10/06	2	60.65	1	59.10	59.20	1	18,922	0.01%
2021/10/05	1	58.50	6	57.87	60.30	-5	19,696	-0.03%
2021/10/04	4	58.28	4	60.45	57.30	0	20,454	0.00%
2021/10/01	4	61.78	0	0.00	60.90	4	21,353	0.02%
2021/09/30	0	0.00	1	63.40	64.80	-1	22,208	0.00%
2021/09/29	3	62.07	3	61.97	61.00	0	22,995	0.00%
2021/09/27	3.1	65.57	2	66.10	65.50	1.1	23,859	0.00%
2021/09/24	1	64.90	1	65.50	65.00	0	24,182	0.00%
2021/09/22	0	0.00	4	63.15	63.20	-4	25,138	-0.02%
2021/09/17	1	62.70	1	63.80	65.40	0	25,646	0.00%
2021/09/16	0	0.00	1	63.20	64.00	-1	26,363	0.00%
2021/09/15	4	64.83	15	65.19	64.60	-11	26,693	-0.04%
2021/09/14	1	66.50	31	67.04	66.70	-30	26,858	-0.11%
2021/09/13	10	67.25	7	67.53	66.80	3	26,968	0.01%
2021/09/10	1	64.90	0	0.00	66.00	1	26,885	0.00%
2021/09/09	2	66.00	8	65.64	67.00	-6	26,926	-0.02%
2021/09/08	12	66.56	4	67.40	63.90	8	26,890	0.03%
2021/09/07	30	66.23	10	65.93	68.00	20	26,801	0.07%
2021/09/06	18	67.21	19	68.93	67.10	-1	26,727	0.00%
2021/09/03	4	69.78	8	69.19	69.40	-4	26,587	-0.02%
2021/09/02	5	70.62	4	69.15	69.00	1	26,369	0.00%
2021/09/01	20	72.72	13	72.68	72.20	7	26,128	0.03%
2021/08/31	28	73.75	6	73.58	73.80	22	25,922	0.08%
2021/08/30	1	75.00	10	75.18	75.40	-9	25,744	-0.03%
2021/08/27	7	75.49	2	75.50	75.00	5	25,699	0.02%
2021/08/26	3	76.70	3	76.27	75.50	0	25,587	0.00%
2021/08/25	21	78.04	44	77.73	77.70	-23	25,447	-0.09%
2021/08/24	14	79.89	10	77.77	76.80	4	25,198	0.02%
2021/08/23	23	78.63	16	78.83	80.70	7	24,957	0.03%
2021/08/20	8.1	74.07	9	74.82	74.30	-1	24,687	0.00%
2021/08/19	3	72.97	2	72.80	70.00	1	24,490	0.00%
2021/08/18	1	72.90	2	68.80	74.10	-1	24,286	0.00%
2021/08/17	1	71.50	2	72.30	69.00	-1	24,074	0.00%
2021/08/16	5	73.80	3	73.37	74.00	2	23,924	0.01%
2021/08/13	2	74.40	5	76.90	73.40	-3	23,792	-0.01%
2021/08/12	19	76.36	15	76.73	76.60	4	23,655	0.02%
2021/08/11	8	76.80	13	75.23	75.50	-5	23,623	-0.02%
2021/08/10	3	78.23	9	77.64	77.80	-6	23,485	-0.03%
2021/08/09	6	81.25	9	80.47	79.20	-3	23,359	-0.01%
2021/08/06	10	84.64	20	85.05	84.70	-10	23,156	-0.04%
2021/08/05	8	83.98	8	83.75	83.40	0	22,945	0.00%
2021/08/04	30	86.59	29	87.34	85.00	1	22,875	0.00%
2021/08/03	18	84.52	17	82.68	85.30	1	22,243	0.00%
2021/08/02	30	80.33	20	81.25	80.00	10	21,897	0.05%
2021/07/30	44	80.70	24	80.63	80.30	20	21,732	0.09%
2021/07/29	7	77.61	5	78.56	79.40	2	21,531	0.01%
2021/07/28	10	76.62	21	76.31	76.80	-11	21,324	-0.05%
2021/07/27	19	84.07	26	83.21	79.80	-7	21,054	-0.03%
2021/07/26	5	85.22	43	85.67	84.50	-38	20,746	-0.18%
2021/07/23	42	88.93	10	89.72	85.60	32	20,327	0.16%
2021/07/22	98	92.06	121	91.19	90.20	-23	19,619	-0.12%	大賣/
2021/07/21	51	90.26	44	90.21	87.00	7	18,911	0.04%
2021/07/20	66	90.35	45	89.32	90.40	21	18,096	0.12%
2021/07/19	9	84.29	24	84.82	85.10	-15	16,737	-0.09%
2021/07/16	12	85.20	13	85.59	83.60	-1	16,225	-0.01%
2021/07/15	26	85.29	11	84.47	87.40	15	15,577	0.10%
2021/07/14	29	88.06	26.1	86.28	82.80	2.9	14,810	0.02%
2021/07/13	71	98.70	32	96.25	90.00	39	14,018	0.28%
2021/07/12	31	96.40	25	96.62	97.70	6	12,898	0.05%
2021/07/09	40	89.25	30	89.38	90.60	10	12,061	0.08%
2021/07/08	32	87.32	87	87.08	86.50	-55	11,259	-0.49%
2021/07/07	69	83.40	14	81.47	83.90	55	10,270	0.54%
2021/07/06	20	76.43	20	76.57	76.30	0	9,445	0.00%
2021/07/05	4	73.82	212	72.41	75.00	-208	8,684	-2.39%	大賣/鉅額交易
2021/07/02	216	68.04	24	66.22	68.20	192	8,356	2.30%	大買/鉅額交易
2021/07/01	24	64.71	6	64.16	62.00	18	7,804	0.23%
2021/06/30	9.5	67.03	9	67.73	67.10	0.5	7,506	0.01%
2021/06/29	24	64.92	11	65.53	64.00	13	6,969	0.19%
2021/06/28	29	63.11	51	63.71	64.30	-22	6,481	-0.34%
2021/06/25	30	61.15	19	63.02	61.00	11	5,976	0.18%
2021/06/24	8	59.48	9	60.01	59.90	-1	5,284	-0.02%
2021/06/23	2.5	57.40	3	57.43	57.90	-0.5	4,863	-0.01%
2021/06/22	6	55.42	3	55.40	54.50	3	4,631	0.06%
2021/06/21	0	0.00	5	55.90	53.70	-5	4,497	-0.11%
2021/06/18	12	56.38	9	55.39	56.50	3	4,504	0.07%
2021/06/17	1	53.60	5	54.04	54.10	-4	4,336	-0.09%
2021/06/16	20	53.67	18	53.52	53.30	2	4,278	0.05%
2021/06/15	0	0.00	8	51.20	53.40	-8	4,218	-0.19%
2021/06/11	0	0.00	1	49.75	49.60	-1	4,177	-0.02%
2021/06/10	2	48.80	1	49.05	48.90	1	4,321	0.02%
2021/06/09	0	0.00	1	49.95	48.75	-1	4,387	-0.02%
2021/06/08	0	0.00	2	48.90	49.20	-2	4,374	-0.05%
2021/06/03	1	48.25	1	48.75	49.40	0	4,415	0.00%
2021/06/02	4	49.36	1	50.20	48.70	3	4,435	0.07%
2021/05/31	1	47.20	1.1	48.03	49.50	-0.1	4,394	0.00%
2021/05/28	0	0.00	0.1	48.00	48.00	-0.1	4,408	0.00%
2021/05/26	0.1	46.80	0	0.00	46.20	0.1	4,445	0.00%
2021/05/24	8	43.88	9	43.83	44.70	-1	4,661	-0.02%
2021/05/21	3	43.42	1	44.25	43.30	2	4,790	0.04%
2021/05/20	1	43.35	0	0.00	43.30	1	4,975	0.02%
2021/05/19	4	43.36	5	43.76	44.35	-1	5,303	-0.02%
2021/05/18	1	41.55	1	42.20	42.10	0	5,286	0.00%
2021/05/17	3	38.93	23	38.66	38.60	-20	5,279	-0.38%
2021/05/14	2	43.50	1	44.10	42.80	1	5,230	0.02%
2021/05/13	2	40.50	3	41.50	43.00	-1	5,227	-0.02%
2021/05/12	3	43.73	1	46.15	42.40	2	5,401	0.04%
2021/05/11	8	50.05	0	0.00	46.95	8	5,473	0.15%
2021/05/10	1	51.20	0	0.00	51.10	1	5,490	0.02%
2021/05/07	3	49.00	5	49.54	51.10	-2	5,661	-0.04%
2021/05/06	1	48.65	2	49.75	48.50	-1	5,666	-0.02%
2021/05/05	5	50.74	4	49.70	49.60	1	5,651	0.02%
2021/05/04	23	51.08	24	50.31	50.80	-1	5,704	-0.02%
2021/05/03	11	54.23	10	53.02	53.00	1	5,651	0.02%
2021/04/28	2	56.45	24	56.86	56.30	-22	5,610	-0.39%
2021/04/26	0	0.00	4	56.90	56.80	-4	5,700	-0.07%
2021/04/23	3	54.20	3	54.77	55.50	0	5,728	0.00%
2021/04/22	22	56.69	3	55.50	54.10	19	5,728	0.33%
2021/04/21	4	56.63	2	57.50	56.70	2	5,714	0.03%
2021/04/20	0	0.00	24	57.68	57.20	-24	5,717	-0.42%
2021/04/19	3	56.17	0	0.00	56.30	3	5,728	0.05%
2021/04/16	0	0.00	35	55.41	55.70	-35	5,875	-0.60%
2021/04/15	1	54.40	30	55.00	55.10	-29	6,005	-0.48%
2021/04/14	14	54.19	21	53.10	54.30	-7	6,093	-0.11%
2021/04/13	42	55.63	1	56.20	55.10	41	6,184	0.66%
2021/04/12	57	56.14	0	0.00	55.70	57	6,279	0.91%
2021/04/09	3	58.90	3	58.57	57.90	0	6,309	0.00%
2021/04/08	11	58.88	11	58.75	58.80	0	6,388	0.00%
2021/04/07	2	58.65	7	58.71	58.60	-5	6,541	-0.08%
2021/04/06	11	57.70	13	58.58	59.20	-2	6,738	-0.03%
2021/04/01	1	57.60	11	57.52	57.50	-10	7,016	-0.14%
2021/03/30	1	58.20	5	57.60	58.10	-4	8,326	-0.05%
2021/03/29	7	59.13	4	59.78	58.70	3	8,496	0.04%
2021/03/26	0	0.00	6	58.88	59.00	-6	8,403	-0.07%
2021/03/25	2	58.25	3	58.77	58.00	-1	8,387	-0.01%
2021/03/24	5	58.36	1	59.20	58.20	4	8,406	0.05%
2021/03/23	2	58.25	3	58.73	58.50	-1	8,426	-0.01%
2021/03/22	1	58.70	42	58.05	58.50	-41	8,391	-0.49%
2021/03/19	3	56.93	0	0.00	56.90	3	8,511	0.04%
2021/03/18	1	58.60	0	0.00	57.90	1	8,574	0.01%
2021/03/17	4	58.20	7	58.69	58.00	-3	8,611	-0.03%
2021/03/16	3	58.13	2	58.65	58.90	1	8,592	0.01%
2021/03/15	5	56.90	11	57.30	57.30	-6	8,512	-0.07%
2021/03/12	8	55.60	3	55.00	54.90	5	8,502	0.06%
2021/03/11	9	54.67	4	54.95	55.20	5	8,569	0.06%
2021/03/10	2	54.70	1	54.80	54.00	1	8,594	0.01%
2021/03/09	4	54.53	1	54.10	54.00	3	8,669	0.03%
2021/03/08	7	55.74	1	54.60	54.60	6	8,731	0.07%
2021/03/05	0	0.00	3	54.50	55.40	-3	8,835	-0.03%
2021/03/04	1	54.50	0	0.00	54.10	1	8,975	0.01%
2021/03/03	6	54.40	5	55.50	55.10	1	9,243	0.01%
2021/03/02	0	0.00	5	56.44	55.00	-5	9,312	-0.05%
2021/02/26	10	56.36	2	56.85	56.10	8	9,701	0.08%
2021/02/25	9	57.96	4	57.78	57.50	5	9,751	0.05%
2021/02/24	21	59.15	2	59.25	58.50	19	9,825	0.19%
2021/02/23	0	0.00	4	60.50	59.40	-4	9,700	-0.04%
2021/02/22	15	59.53	3	59.23	59.50	12	9,571	0.13%
2021/02/19	2	59.20	9	58.38	59.40	-7	9,505	-0.07%
2021/02/18	0	0.00	1	55.90	56.20	-1	9,258	-0.01%
2021/02/17	3	54.93	3	55.33	55.40	0	9,239	0.00%
2021/02/05	1	53.10	2	53.45	53.70	-1	9,207	-0.01%
2021/02/04	4	53.93	0	0.00	53.20	4	9,289	0.04%
2021/02/03	5	55.96	1	56.10	54.80	4	9,367	0.04%
2021/02/02	0	0.00	9	53.11	55.10	-9	9,229	-0.10%
2021/02/01	10	51.36	4	51.15	50.70	6	9,113	0.07%
2021/01/29	7	55.01	7	54.13	53.30	0	9,072	0.00%
2021/01/28	1	53.50	6	53.02	53.90	-5	8,943	-0.06%
2021/01/27	5	53.60	2	54.40	53.20	3	8,959	0.03%
2021/01/26	7	54.70	7	55.94	54.40	0	8,954	0.00%
2021/01/25	4	54.15	4	54.00	54.90	0	8,906	0.00%
2021/01/22	4	52.90	7	53.04	54.00	-3	8,946	-0.03%
2021/01/21	5	52.54	5	53.02	53.00	0	8,925	0.00%
2021/01/20	3	54.07	1	52.40	52.40	2	9,054	0.02%
2021/01/19	2	55.40	0	0.00	55.40	2	9,069	0.02%
2021/01/18	2	55.20	1	56.30	55.40	1	9,089	0.01%
2021/01/15	4	57.93	1	57.10	57.20	3	9,174	0.03%
2021/01/14	2	58.10	13	58.03	59.30	-11	9,620	-0.11%
2021/01/13	7	56.90	3	57.17	57.50	4	9,801	0.04%
2021/01/12	3	56.83	0	0.00	56.80	3	9,872	0.03%
2021/01/11	31	58.34	7	58.41	58.00	24	9,898	0.24%
2021/01/08	5	59.58	0	0.00	58.20	5	9,993	0.05%
2021/01/07	2	59.40	3	59.83	60.30	-1	9,892	-0.01%
2021/01/06	1	60.50	2	58.30	58.00	-1	9,822	-0.01%
2021/01/05	2	61.25	0	0.00	61.00	2	9,666	0.02%
2021/01/04	2	62.35	2	62.70	62.70	0	9,527	0.00%
2020/12/31	10	62.66	2	64.45	62.20	8	9,395	0.09%
2020/12/30	12	63.98	10	65.08	64.00	2	9,184	0.02%
2020/12/29	8	63.83	9	63.90	64.90	-1	8,938	-0.01%
2020/12/28	7	63.63	4	64.65	62.90	3	8,702	0.03%
2020/12/25	19	63.77	19	63.41	61.50	0	8,341	0.00%
2020/12/24	4	59.33	12	60.03	60.80	-8	7,563	-0.11%
2020/12/23	0	0.00	13	55.25	55.30	-13	7,028	-0.18%
2020/12/22	4	52.93	4	54.00	52.50	0	6,832	0.00%
2020/12/21	5	53.34	0	0.00	53.20	5	6,807	0.07%
2020/12/18	2	54.85	1	56.10	54.50	1	6,786	0.01%
2020/12/17	3	55.57	1	55.60	55.80	2	6,772	0.03%
2020/12/16	2	55.70	4	55.88	56.50	-2	6,769	-0.03%
2020/12/15	4	54.85	7	56.31	53.20	-3	6,680	-0.04%
2020/12/14	1	54.20	4	53.40	54.80	-3	6,481	-0.05%
2020/12/11	4	52.28	1	52.00	52.30	3	6,403	0.05%
2020/12/10	4	55.30	3	55.67	54.50	1	6,348	0.02%
2020/12/09	3	55.30	7	56.17	56.30	-4	6,319	-0.06%
2020/12/08	5	54.70	4	55.38	56.00	1	6,278	0.02%
2020/12/07	1	54.90	2	55.35	55.00	-1	6,252	-0.02%
2020/12/04	1	54.80	0	0.00	54.30	1	6,197	0.02%
2020/12/03	2	54.25	0	0.00	53.80	2	6,218	0.03%
2020/12/01	3	55.83	0	0.00	55.80	3	6,174	0.05%
2020/11/30	17	57.01	2	56.85	56.80	15	6,154	0.24%
2020/11/27	3	53.47	4	55.50	57.00	-1	6,498	-0.02%
2020/11/26	3	53.00	2	53.05	53.20	1	6,505	0.02%
2020/11/25	6	54.67	4	57.35	53.20	2	6,450	0.03%
2020/11/23	1	52.70	5	52.28	52.80	-4	5,986	-0.07%
2020/11/20	2	50.45	3	51.13	50.50	-1	5,786	-0.02%
2020/11/19	1	50.10	1	50.90	50.10	0	5,727	0.00%
2020/11/18	3	51.13	0	0.00	50.40	3	5,697	0.05%
2020/11/17	3	49.47	4	49.09	49.95	-1	5,558	-0.02%
2020/11/16	0	0.00	1	49.50	49.80	-1	5,500	-0.02%
2020/11/12	1	49.50	0	0.00	47.65	1	5,513	0.02%
2020/11/11	2	49.85	6	49.13	49.95	-4	5,433	-0.07%
2020/11/10	4	47.95	7	48.29	47.65	-3	5,326	-0.06%
2020/11/09	2	47.90	6	47.85	47.90	-4	5,253	-0.08%
2020/11/06	0	0.00	1	48.00	47.70	-1	5,226	-0.02%
2020/11/05	1	47.60	1	48.25	48.15	0	5,199	0.00%
2020/11/04	1	46.35	4	46.86	47.20	-3	5,151	-0.06%
2020/11/03	5	46.12	3	46.53	46.60	2	5,143	0.04%
2020/11/02	1	45.55	1	46.05	46.00	0	5,193	0.00%
2020/10/30	4	46.00	2	45.95	44.90	2	5,167	0.04%
2020/10/29	4	47.53	16	47.38	47.30	-12	5,093	-0.24%
2020/10/28	11	48.59	5	48.97	48.45	6	5,053	0.12%
2020/10/27	17	48.13	11	48.52	48.80	6	4,838	0.12%
2020/10/26	2	47.43	0	0.00	47.45	2	4,697	0.04%
2020/10/23	8	48.45	3	48.15	48.25	5	4,629	0.11%
2020/10/22	12	48.20	15	47.81	48.25	-3	4,490	-0.07%
2020/10/21	12	46.22	14	45.91	46.80	-2	3,949	-0.05%
2020/10/20	11	45.01	6	45.21	44.55	5	3,677	0.14%
2020/10/19	9	44.47	2	44.55	45.20	7	3,537	0.20%
2020/10/16	2	43.93	11	43.71	43.80	-9	3,411	-0.26%
2020/10/15	0	0.00	1	42.25	41.85	-1	3,144	-0.03%
2020/10/14	1	42.05	3	41.92	41.70	-2	3,089	-0.06%
2020/10/13	2	40.95	3	41.38	41.35	-1	3,055	-0.03%
2020/10/12	1	41.05	3	41.42	40.90	-2	3,057	-0.07%
2020/10/08	1	40.95	1	41.55	41.25	0	3,057	0.00%
2020/10/07	1	40.80	0	0.00	40.65	1	3,024	0.03%
2020/10/06	1	41.05	1	40.75	40.70	0	3,045	0.00%
2020/10/05	0	0.00	1	40.35	40.40	-1	3,056	-0.03%
2020/09/28	0	0.00	1	39.60	40.05	-1	3,119	-0.03%
2020/09/25	1	38.05	0	0.00	38.15	1	3,112	0.03%
2020/09/24	2	39.70	0	0.00	39.90	2	3,150	0.06%
2020/09/23	2	41.28	3	40.92	40.60	-1	3,214	-0.03%
2020/09/22	4	40.93	7	41.26	41.30	-3	3,202	-0.09%
2020/09/21	4	41.80	2	42.00	41.70	2	3,166	0.06%
2020/09/18	1	41.20	3	40.82	41.15	-2	3,106	-0.06%
2020/09/15	1	40.35	0	0.00	40.45	1	3,056	0.03%
2020/09/14	0	0.00	1	40.90	40.75	-1	3,040	-0.03%
2020/09/11	4	40.01	0	0.00	39.50	4	3,025	0.13%
2020/09/10	1	40.40	1	41.25	40.30	0	2,994	0.00%
2020/09/08	8	40.38	1	41.15	40.25	7	2,957	0.24%
2020/09/07	1	40.75	0	0.00	39.40	1	2,917	0.03%
2020/09/04	0	0.00	6	41.63	41.50	-6	2,853	-0.21%
2020/09/03	6	42.62	3	42.87	42.60	3	2,812	0.11%
2020/09/02	6	43.05	8	42.71	43.40	-2	2,748	-0.07%
2020/09/01	5	38.85	11	39.50	41.25	-6	2,280	-0.26%
2020/08/31	3	37.55	0	0.00	37.50	3	2,104	0.14%
2020/08/27	10	37.55	6	37.42	37.05	4	2,424	0.16%
2020/08/26	0	0.00	2	36.10	36.95	-2	2,384	-0.08%
2020/08/25	3	35.75	0	0.00	35.70	3	2,424	0.12%
2020/08/24	1	35.55	0	0.00	35.35	1	2,432	0.04%
2020/08/21	3	35.63	0	0.00	35.60	3	2,421	0.12%
2020/08/20	1	35.25	1	35.25	35.35	0	2,408	0.00%
2020/08/19	1	37.90	6	38.31	38.00	-5	2,369	-0.21%
2020/08/18	4	37.59	0	0.00	37.40	4	2,305	0.17%
2020/08/17	0	0.00	3	36.77	37.00	-3	2,291	-0.13%
2020/08/14	1	36.35	0	0.00	36.30	1	2,262	0.04%
2020/08/13	1	36.25	1	36.90	36.55	0	2,253	0.00%
2020/08/12	5	36.42	0	0.00	36.35	5	2,247	0.22%
2020/08/11	0	0.00	1	37.00	37.15	-1	2,231	-0.04%
2020/08/07	1	39.60	3	39.55	39.35	-2	2,216	-0.09%
2020/08/06	1	39.55	0	0.00	39.10	1	2,187	0.05%
2020/08/05	3	37.10	1	37.10	37.35	2	2,104	0.10%
2020/08/04	0	0.00	1	36.80	36.50	-1	2,125	-0.05%
2020/08/03	1	37.15	1	37.50	36.60	0	2,128	0.00%
2020/07/31	4	37.30	3	37.10	37.10	1	2,130	0.05%
2020/07/27	1	37.15	0	0.00	36.95	1	2,138	0.05%
2020/07/23	1	39.20	4	39.30	39.00	-3	2,151	-0.14%
2020/07/22	2	39.45	7	39.46	39.40	-5	2,168	-0.23%
2020/07/16	9	39.19	1	39.40	39.05	8	2,293	0.35%
2020/07/15	1	40.40	0	0.00	40.30	1	2,290	0.04%
2020/07/09	1	42.05	0	0.00	42.10	1	2,334	0.04%
2020/07/08	2	42.68	1	43.20	42.70	1	2,333	0.04%
2020/07/07	1	43.15	0	0.00	42.65	1	2,295	0.04%
2020/07/06	4	43.00	5	43.18	43.20	-1	2,329	-0.04%
2020/07/03	2	43.45	0	0.00	43.35	2	2,374	0.08%
2020/07/02	0	0.00	4	40.74	43.00	-4	2,329	-0.17%
2020/07/01	1	40.70	0	0.00	40.15	1	2,259	0.04%
2020/06/29	1	39.70	0	0.00	39.75	1	2,283	0.04%
2020/06/24	2	40.25	4	40.69	40.25	-2	2,290	-0.09%
2020/06/23	4	40.44	0	0.00	40.20	4	2,310	0.17%
2020/06/19	0	0.00	4	41.48	41.25	-4	2,386	-0.17%
2020/06/18	0	0.00	1	40.95	41.70	-1	2,402	-0.04%
2020/06/17	2	40.48	0	0.00	40.50	2	2,402	0.08%
2020/06/16	1	41.30	1	41.05	41.30	0	2,426	0.00%
2020/06/15	1	41.40	1	42.35	40.80	0	2,470	0.00%
2020/06/12	2	40.35	2	40.13	40.70	0	2,513	0.00%
2020/06/11	0	0.00	1	41.35	41.35	-1	2,539	-0.04%
2020/06/10	0	0.00	5	43.35	43.25	-5	2,535	-0.20%
2020/06/09	6	42.26	2	42.85	42.60	4	2,560	0.16%
2020/06/08	2	44.13	3	44.10	44.00	-1	2,534	-0.04%
2020/06/05	3	45.67	4	45.10	45.25	-1	2,473	-0.04%
2020/06/04	2	44.18	9	43.22	45.40	-7	2,367	-0.30%
2020/06/03	3	42.52	7	42.24	41.30	-4	2,160	-0.19%
2020/06/02	4	39.80	1	40.00	40.00	3	1,983	0.15%
2020/06/01	10	38.40	0	0.00	39.45	10	1,971	0.51%
2020/05/26	0	0.00	5	37.07	37.15	-5	1,948	-0.26%
2020/05/25	0	0.00	2	36.85	37.20	-2	1,940	-0.10%
2020/05/21	0	0.00	3	38.10	38.40	-3	1,950	-0.15%
2020/05/20	1	37.55	0	0.00	37.60	1	1,978	0.05%
2020/05/07	0	0.00	2	38.35	38.55	-2	2,045	-0.10%
2020/05/06	2	38.10	4	38.40	38.00	-2	2,038	-0.10%
2020/05/05	4	38.10	6	38.33	38.15	-2	2,070	-0.10%
2020/04/30	4	38.29	2	38.35	38.30	2	2,122	0.09%
2020/04/29	2	38.15	4	38.39	38.10	-2	2,106	-0.09%
2020/04/28	8	38.14	5	37.96	38.10	3	2,105	0.14%
2020/04/27	0	0.00	6	38.09	38.00	-6	2,130	-0.28%
2020/04/24	9	38.34	1	38.15	37.40	8	2,117	0.38%
2020/04/23	0	0.00	2	37.70	38.00	-2	2,085	-0.10%
2020/04/21	6	36.16	4	36.55	35.80	2	2,027	0.10%
2020/04/20	1	36.05	2	36.53	36.70	-1	2,014	-0.05%
2020/04/17	9	36.67	11	36.93	36.05	-2	2,004	-0.10%
2020/04/16	4	35.65	8	36.20	36.30	-4	1,967	-0.20%
2020/04/15	5	35.81	5	36.22	35.80	0	1,964	0.00%
2020/04/14	4	34.89	7	34.80	34.85	-3	1,961	-0.15%
2020/04/13	3	33.95	3	34.62	34.20	0	1,969	0.00%
2020/04/09	10	34.28	4	33.89	34.00	6	2,021	0.30%
2020/04/08	15	32.80	4	32.48	33.55	11	2,047	0.54%
2020/04/07	4	31.13	6	31.20	31.05	-2	1,988	-0.10%
2020/04/06	3	30.30	0	0.00	30.30	3	1,967	0.15%
2020/04/01	1	30.35	0	0.00	30.55	1	1,963	0.05%
2020/03/30	1	28.60	2	29.13	30.00	-1	2,044	-0.05%
2020/03/27	1	29.80	5	30.20	29.80	-4	2,060	-0.19%
2020/03/26	2	29.60	10	29.55	29.80	-8	2,169	-0.37%
2020/03/25	2	29.50	2	30.30	30.20	0	2,239	0.00%
2020/03/24	4	28.40	4	28.35	28.35	0	2,193	0.00%
2020/03/23	8	26.79	0	0.00	26.80	8	2,186	0.37%
2020/03/20	2	28.05	2	27.95	28.05	0	2,267	0.00%
2020/03/19	3	27.25	14	26.55	26.55	-11	2,263	-0.49%
2020/03/18	2	30.55	0	0.00	29.50	2	2,254	0.09%
2020/03/17	3	33.03	1	33.80	32.45	2	2,220	0.09%
2020/03/16	4	38.05	0	0.00	36.05	4	2,190	0.18%
2020/03/13	1	36.95	1	37.30	40.00	0	2,216	0.00%
2020/03/12	1	42.50	0	0.00	41.00	1	2,237	0.04%
2020/03/11	20	44.76	1	45.50	44.85	19	2,367	0.80%
2020/03/10	2	44.80	4	45.08	45.85	-2	2,368	-0.08%
2020/03/09	0	0.00	8	45.96	44.75	-8	2,348	-0.34%
2020/03/06	0	0.00	15	46.85	46.80	-15	2,342	-0.64%
2020/03/05	1	46.60	0	0.00	46.70	1	2,331	0.04%
2020/03/03	13	45.25	0	0.00	45.20	13	2,362	0.55%
2020/03/02	0	0.00	1	44.50	44.25	-1	2,358	-0.04%
2020/02/27	2	43.88	13	45.89	43.90	-11	2,350	-0.47%
2020/02/26	5	45.65	5	45.95	45.85	0	2,334	0.00%
2020/02/25	8	46.10	0	0.00	45.80	8	2,342	0.34%
2020/02/24	0	0.00	3	46.75	46.70	-3	2,338	-0.13%
2020/02/21	3	47.50	0	0.00	47.60	3	2,331	0.13%
2020/02/19	0	0.00	9	46.64	46.60	-9	2,306	-0.39%
2020/02/18	0	0.00	8	46.83	46.80	-8	2,295	-0.35%
2020/02/17	2	46.30	7	46.74	46.70	-5	2,293	-0.22%
2020/02/14	4	46.38	4	46.60	46.55	0	2,295	0.00%
2020/02/13	3	46.75	3	46.53	46.30	0	2,298	0.00%
2020/02/12	0	0.00	1	46.30	46.70	-1	2,323	-0.04%
2020/02/11	3	46.28	2	46.43	46.30	1	2,333	0.04%
2020/02/10	2	44.65	4	44.95	44.65	-2	2,283	-0.09%
2020/02/07	4	45.14	1	45.40	44.65	3	2,292	0.13%
2020/02/06	5	45.89	2	46.38	45.65	3	2,300	0.13%
2020/02/05	7	44.87	4	45.40	45.05	3	2,313	0.13%
2020/02/04	1	45.15	1	45.55	45.30	0	2,329	0.00%
2020/02/03	2	42.98	0	0.00	43.10	2	2,510	0.08%
2020/01/31	8	45.83	1	45.00	45.00	7	2,526	0.28%
2020/01/30	2	45.80	7	45.84	45.65	-5	2,545	-0.20%
2020/01/20	2	50.80	0	0.00	50.70	2	2,528	0.08%
2020/01/17	10	51.15	0	0.00	50.90	10	2,538	0.39%
2020/01/16	2	51.40	0	0.00	51.20	2	2,553	0.08%
2020/01/15	3	51.77	7	51.59	51.40	-4	2,661	-0.15%
2020/01/14	5	52.10	1	52.20	52.10	4	2,656	0.15%
2020/01/13	1	51.70	0	0.00	52.00	1	2,650	0.04%
2020/01/10	4	51.40	4	51.70	51.80	0	2,669	0.00%
2020/01/09	3	51.20	4	51.45	51.60	-1	2,667	-0.04%
2020/01/08	1	50.60	0	0.00	50.60	1	2,652	0.04%
2020/01/07	1	51.30	10	51.23	51.20	-9	2,638	-0.34%
2020/01/06	7	51.66	2	51.30	51.20	5	2,617	0.19%
2020/01/03	6	53.58	20	51.88	52.20	-14	2,584	-0.54%
2020/01/02	15	55.10	5	54.82	53.60	10	2,523	0.40%
2019/12/30	5	53.78	4	53.50	53.50	1	2,426	0.04%
2019/12/26	2	54.45	0	0.00	54.20	2	2,384	0.08%
2019/12/25	1	53.60	2	54.45	54.90	-1	2,323	-0.04%
2019/12/24	3	53.20	0	0.00	53.20	3	2,263	0.13%
2019/12/23	1	53.80	1	54.10	53.80	0	2,231	0.00%
2019/12/20	3	53.67	12	53.39	53.80	-9	2,094	-0.43%
2019/12/19	0	0.00	2	52.10	52.40	-2	2,003	-0.10%
2019/12/18	5	51.64	5	51.54	51.60	0	1,994	0.00%
2019/12/17	12	51.85	4	51.80	51.90	8	1,988	0.40%
2019/12/16	0	0.00	1	51.70	51.80	-1	1,893	-0.05%
2019/12/13	3	51.17	77	50.19	50.70	-74	1,862	-3.97%
2019/12/12	5	51.64	5	52.24	51.80	0	1,814	0.00%
2019/12/11	2	51.70	2	51.70	51.70	0	1,778	0.00%
2019/12/10	2	52.00	0	0.00	52.00	2	1,760	0.11%
2019/12/09	6	52.60	6	52.50	53.00	0	1,715	0.00%
2019/12/06	78	52.57	6	52.73	52.60	72	1,647	4.37%
2019/12/05	0	0.00	5	50.04	50.40	-5	1,492	-0.34%
2019/12/04	4	49.30	5	49.54	49.50	-1	1,507	-0.07%
2019/12/03	8	49.30	3	49.23	49.15	5	1,520	0.33%
2019/12/02	3	49.02	2	49.65	49.40	1	1,516	0.07%
2019/11/28	2	49.70	3	51.17	50.80	-1	1,502	-0.07%
2019/11/26	6	48.82	6	49.40	49.50	0	1,469	0.00%
2019/11/25	2	48.85	2	48.80	48.80	0	1,453	0.00%
2019/11/20	0	0.00	1	48.10	48.00	-1	1,448	-0.07%
2019/11/15	1	49.25	0	0.00	49.20	1	1,537	0.07%
2019/11/14	0	0.00	0.2	48.85	48.80	-0.2	1,572	-0.01%
2019/11/08	0	0.00	9	50.30	50.90	-9	1,632	-0.55%
2019/11/07	4	49.90	1	49.35	49.30	3	1,636	0.18%
2019/11/06	6	50.23	5	50.44	50.30	1	1,629	0.06%
2019/11/05	0	0.00	1	51.20	51.60	-1	1,616	-0.06%
2019/11/04	0.2	51.10	1	51.20	51.30	-0.8	1,613	-0.05%
2019/11/01	4	51.40	0	0.00	50.90	4	1,578	0.25%
2019/10/31	3	52.67	9	51.49	51.00	-6	1,571	-0.38%
2019/10/30	5	50.34	0	0.00	50.30	5	1,372	0.36%
2019/10/25	3	49.80	1	49.30	49.00	2	1,335	0.15%
2019/10/24	0	0.00	1	48.70	49.80	-1	1,334	-0.07%
2019/10/23	1	49.35	0	0.00	49.30	1	1,357	0.07%
2019/10/21	1	46.25	0	0.00	46.40	1	1,338	0.07%
2019/10/18	0	0.00	1	46.80	46.30	-1	1,364	-0.07%
2019/10/08	1	45.40	0	0.00	45.10	1	1,518	0.07%
2019/09/25	0	0.00	1	46.90	46.65	-1	1,628	-0.06%
2019/09/24	1	48.35	0	0.00	47.65	1	1,660	0.06%
2019/09/23	1	47.70	1	47.60	47.75	0	1,664	0.00%
2019/09/19	3	47.00	3	46.72	46.75	0	1,733	0.00%
2019/09/18	3	46.55	5	46.59	46.65	-2	1,740	-0.11%
2019/09/11	2	45.90	2	46.15	46.20	0	1,860	0.00%
2019/09/10	1	45.90	1	46.20	45.90	0	1,867	0.00%
2019/09/09	1	46.35	0	0.00	46.00	1	1,887	0.05%
2019/09/06	2	46.90	1	46.90	46.70	1	1,891	0.05%
2019/09/05	9	47.38	5	46.70	46.55	4	1,889	0.21%
2019/09/03	4	46.48	4	46.29	46.25	0	1,927	0.00%
2019/09/02	4	46.65	4	46.65	46.85	0	1,960	0.00%
2019/08/30	3	46.55	5	46.76	46.40	-2	1,972	-0.10%
2019/08/28	11	45.29	11	45.22	45.40	0	2,012	0.00%
2019/08/27	0	0.00	5	45.23	44.70	-5	2,044	-0.24%
2019/08/26	13	44.75	8	45.20	44.55	5	2,095	0.24%
2019/08/22	0	0.00	1	46.55	46.65	-1	2,235	-0.04%
2019/08/21	5	45.62	27	46.24	46.30	-22	2,219	-0.99%
2019/08/20	26	45.92	6	45.69	45.05	20	2,197	0.91%
2019/08/19	0	0.00	9	45.54	45.85	-9	2,160	-0.42%
2019/08/16	6	42.54	11	42.88	43.50	-5	2,130	-0.23%
2019/08/15	12	43.30	6	43.12	43.05	6	2,112	0.28%
2019/08/13	6	45.32	0	0.00	45.00	6	2,075	0.29%
2019/08/12	0	0.00	1	47.30	47.30	-1	2,045	-0.05%
2019/08/08	2	45.60	2	46.05	45.95	0	2,031	0.00%
2019/08/06	5	43.36	4	44.73	44.95	1	2,108	0.05%
2019/08/05	1	46.00	0	0.00	45.15	1	2,209	0.05%
2019/08/01	2	49.90	0	0.00	49.20	2	2,335	0.09%
2019/07/31	1	49.50	2	49.90	49.85	-1	2,354	-0.04%
2019/07/30	2	49.33	1	48.85	48.85	1	2,390	0.04%
2019/07/29	19	48.85	20	49.79	48.85	-1	2,388	-0.04%
2019/07/25	6	50.53	2	50.60	50.50	4	2,380	0.17%
2019/07/24	0	0.00	1	52.60	53.00	-1	2,352	-0.04%
2019/07/23	1	52.40	2	52.20	52.40	-1	2,332	-0.04%
2019/07/19	0	0.00	2	51.20	51.40	-2	2,286	-0.09%
2019/07/18	1	50.90	0	0.00	51.00	1	2,325	0.04%
2019/07/17	2	52.35	1	52.60	52.10	1	2,327	0.04%
2019/07/16	5	53.78	0	0.00	53.10	5	2,338	0.21%
2019/07/15	1	51.90	12	52.21	52.80	-11	2,307	-0.48%
2019/07/10	2	51.50	1	51.50	51.50	1	2,265	0.04%
2019/07/09	4	51.25	0	0.00	51.00	4	2,278	0.18%
2019/07/08	7	51.67	0	0.00	51.60	7	2,304	0.30%
2019/07/05	7	51.39	5	51.60	51.60	2	2,386	0.08%
2019/07/04	0	0.00	1	51.50	51.40	-1	2,456	-0.04%
2019/07/03	0	0.00	1	51.90	50.80	-1	2,490	-0.04%
2019/07/02	0	0.00	6	51.40	51.50	-6	2,502	-0.24%
2019/07/01	1	50.50	6	51.28	51.50	-5	2,521	-0.20%
2019/06/28	1	49.90	3	49.90	49.80	-2	2,535	-0.08%
2019/06/27	1	49.50	1	49.60	49.50	0	2,591	0.00%
2019/06/26	1	47.75	1	48.60	48.80	0	2,581	0.00%
2019/06/25	0	0.00	1	47.25	47.10	-1	2,608	-0.04%
2019/06/21	1	47.85	1	46.65	47.60	0	2,686	0.00%
2019/06/20	0	0.00	10	46.68	47.40	-10	2,689	-0.37%
2019/06/19	6	46.13	9	46.08	45.85	-3	2,790	-0.11%
2019/06/18	7	44.12	10	44.48	44.35	-3	2,858	-0.10%
2019/06/17	3	44.37	4	44.03	43.80	-1	2,894	-0.03%
2019/06/14	4	44.93	6	44.48	44.35	-2	2,901	-0.07%
2019/06/13	2	45.00	9	45.06	45.05	-7	2,920	-0.24%
2019/06/11	7	43.82	2	44.20	44.00	5	2,958	0.17%
2019/06/10	1	42.70	1	43.00	42.85	0	2,927	0.00%
2019/06/06	1	41.75	4	42.05	41.75	-3	2,908	-0.10%
2019/06/05	5	42.60	5	42.55	42.05	0	2,901	0.00%
2019/06/03	2	42.48	9	42.94	42.55	-7	2,897	-0.24%
2019/05/31	25	43.91	3	43.40	43.00	22	2,876	0.76%
2019/05/30	1	43.60	2	43.60	43.50	-1	2,833	-0.04%
2019/05/29	12	44.35	9	43.74	43.00	3	2,814	0.11%
2019/05/27	4	47.75	22	47.67	48.10	-18	2,749	-0.65%
2019/05/24	2	47.23	0	0.00	47.10	2	2,760	0.07%
2019/05/23	15	47.58	11	47.50	47.50	4	2,789	0.14%
2019/05/22	0	0.00	4	48.61	48.40	-4	2,832	-0.14%
2019/05/21	7	47.59	8	48.00	48.40	-1	2,866	-0.03%
2019/05/20	3	47.43	2	47.75	48.00	1	2,885	0.03%
2019/05/17	2	48.65	0	0.00	48.10	2	2,931	0.07%
2019/05/15	0	0.00	4	48.73	48.80	-4	3,014	-0.13%
2019/05/14	4	47.70	2	48.00	48.25	2	3,079	0.06%
2019/05/13	14	49.43	0	0.00	48.80	14	3,220	0.43%
2019/05/10	11	56.04	12	53.80	54.20	-1	3,442	-0.03%
2019/05/09	17	57.11	18	56.41	56.40	-1	3,402	-0.03%
2019/05/08	6	55.97	2	55.80	55.80	4	3,357	0.12%
2019/05/07	5	55.64	27	56.72	57.00	-22	3,421	-0.64%
2019/05/06	4	55.13	2	55.80	55.00	2	3,487	0.06%
2019/05/03	11	56.06	1	56.00	55.90	10	3,743	0.27%
2019/05/02	14	55.09	14	55.40	55.30	0	3,742	0.00%
2019/04/30	2	55.30	4	55.90	55.80	-2	3,736	-0.05%
2019/04/29	6	56.22	0	0.00	55.00	6	3,738	0.16%
2019/04/26	2	57.20	2	57.50	57.50	0	3,712	0.00%
2019/04/25	3	57.40	3	58.07	58.10	0	3,745	0.00%
2019/04/24	3	59.00	18	57.93	57.80	-15	3,777	-0.40%
2019/04/23	0	0.00	3	58.73	58.60	-3	3,744	-0.08%
2019/04/22	8	57.99	8	58.35	58.20	0	3,724	0.00%
2019/04/19	2	55.80	2	56.60	57.20	0	3,695	0.00%
2019/04/17	0	0.00	4	58.20	57.40	-4	3,686	-0.11%
2019/04/16	2	56.70	2	57.20	57.20	0	3,696	0.00%
2019/04/15	3	56.83	3	57.23	56.90	0	3,746	0.00%
2019/04/12	4	57.23	0	0.00	56.10	4	3,810	0.10%
2019/04/11	3	57.87	7	58.26	58.30	-4	3,846	-0.10%
2019/04/10	23	58.70	23	57.66	57.70	0	3,825	0.00%
2019/04/09	5	57.30	1	57.40	57.60	4	3,756	0.11%
2019/04/03	7	57.29	3	57.37	57.10	4	3,740	0.11%
2019/04/02	3	56.17	15	56.89	56.70	-12	3,744	-0.32%
2019/04/01	7	56.36	5	57.06	55.60	2	3,739	0.05%
2019/03/29	2	55.80	2	56.20	56.20	0	3,683	0.00%
2019/03/28	2	55.70	0	0.00	55.10	2	3,681	0.05%
2019/03/27	10	54.41	7	55.57	56.10	3	3,659	0.08%
2019/03/26	3	54.70	1	55.10	54.20	2	3,655	0.05%
2019/03/25	3	54.33	4	54.63	54.80	-1	3,697	-0.03%
2019/03/22	1	54.90	18	55.04	55.40	-17	3,689	-0.46%
2019/03/21	4	53.03	2	53.10	53.60	2	3,598	0.06%
2019/03/20	5	52.24	2	51.40	51.40	3	3,496	0.09%
2019/03/19	7	52.40	7	52.36	52.30	0	3,533	0.00%
2019/03/18	6	52.57	5	52.50	52.80	1	3,527	0.03%
2019/03/15	4	52.43	4	52.85	52.90	0	3,552	0.00%
2019/03/14	8	52.74	2	52.40	52.40	6	3,541	0.17%
2019/03/13	4	53.80	4	53.50	53.50	0	3,576	0.00%
2019/03/12	4	54.70	0	0.00	53.70	4	3,626	0.11%
2019/03/08	5	53.72	0	0.00	53.40	5	3,794	0.13%
2019/03/07	6	55.72	2	55.20	54.90	4	3,841	0.10%
2019/03/06	2	56.30	2	56.00	56.10	0	3,965	0.00%
2019/03/05	2	55.80	2	55.90	55.90	0	4,222	0.00%
2019/03/04	7	55.57	3	56.43	56.10	4	4,347	0.09%
2019/02/27	6	56.12	4	55.60	55.50	2	4,376	0.05%
2019/02/26	2	57.90	5	57.46	57.00	-3	4,368	-0.07%
2019/02/25	4	57.00	3	57.63	57.70	1	4,435	0.02%
2019/02/22	4	57.25	2	57.00	57.00	2	4,468	0.04%
2019/02/21	6	57.70	3	57.70	57.70	3	4,510	0.07%
2019/02/20	2	58.40	3	58.47	58.40	-1	4,587	-0.02%
2019/02/19	5	58.30	5	58.28	57.80	0	4,618	0.00%
2019/02/18	2	58.20	10	58.28	58.10	-8	4,662	-0.17%
2019/02/15	7	59.76	5	59.06	58.70	2	4,726	0.04%
2019/02/14	1	58.70	3	58.77	58.90	-2	4,714	-0.04%
2019/02/13	12	59.27	3	59.53	58.70	9	4,705	0.19%
2019/02/12	25	59.10	18	59.95	58.70	7	4,638	0.15%
2019/02/11	3	59.13	3	61.57	59.10	0	4,518	0.00%
2019/01/30	1	56.90	4	56.85	56.00	-3	4,261	-0.07%
2019/01/29	4	56.43	1	56.60	56.60	3	4,265	0.07%
2019/01/28	14	55.67	4	55.90	55.50	10	4,233	0.24%
2019/01/25	2	54.05	0	0.00	53.50	2	4,227	0.05%
2019/01/24	2	56.55	3	56.10	54.90	-1	4,223	-0.02%
2019/01/23	1	53.70	2	54.25	54.40	-1	4,104	-0.02%
2019/01/22	2	53.70	0	0.00	53.10	2	4,155	0.05%
2019/01/21	0	0.00	2	54.70	54.80	-2	4,151	-0.05%
2019/01/18	1	53.80	0	0.00	53.70	1	4,164	0.02%
2019/01/17	1	54.70	0	0.00	53.30	1	4,207	0.02%
2019/01/16	3	54.63	2.9	55.09	55.60	0.1	4,179	0.00%
2019/01/15	0	0.00	1	53.30	53.40	-1	4,146	-0.02%
2019/01/14	1	53.60	0	0.00	52.10	1	4,149	0.02%
2019/01/09	1	54.60	1	53.80	53.70	0	4,193	0.00%
2019/01/08	2	56.30	4	55.60	54.40	-2	4,219	-0.05%
2019/01/07	3	54.97	1	54.60	55.10	2	4,241	0.05%
2019/01/04	5	52.92	12	54.28	54.50	-7	4,261	-0.16%
2019/01/03	1	52.70	1	53.60	54.00	0	4,203	0.00%
2019/01/02	0	0.00	1	53.30	52.30	-1	4,218	-0.02%
2018/12/27	2	51.60	4	51.68	51.60	-2	4,329	-0.05%
2018/12/26	5	51.04	4	51.05	50.30	1	4,339	0.02%
2018/12/25	6	50.23	6	51.02	51.10	0	4,319	0.00%
2018/12/24	5	50.00	15	50.79	51.00	-10	4,299	-0.23%
2018/12/22	2	49.55	1	49.20	49.60	1	4,272	0.02%
2018/12/21	1	48.70	3	48.43	48.70	-2	4,289	-0.05%
2018/12/19	13	49.69	13	47.45	47.45	0	4,266	0.00%
2018/12/18	11	49.51	5	48.55	49.00	6	4,261	0.14%
2018/12/17	2	51.60	0	0.00	51.30	2	4,227	0.05%
2018/12/14	3	51.33	1	52.00	52.00	2	4,278	0.05%
2018/12/13	1	54.40	1	53.10	54.00	0	4,328	0.00%
2018/12/12	3	54.97	3	54.50	54.20	0	4,413	0.00%
2018/12/11	1	53.00	0	0.00	52.00	1	4,355	0.02%
2018/12/10	1	52.50	1	53.00	51.20	0	4,357	0.00%
2018/12/07	2	54.20	2	54.50	54.60	0	4,320	0.00%
2018/12/06	4	54.20	1	55.10	53.50	3	4,357	0.07%
2018/12/05	1	56.80	0	0.00	56.60	1	4,290	0.02%
2018/12/04	7	59.61	1	58.80	58.90	6	4,250	0.14%
2018/12/03	82	60.51	91	60.75	60.80	-9	4,208	-0.21%
2018/11/30	4	57.60	1	57.10	56.80	3	4,077	0.07%
2018/11/29	15	57.91	14	58.15	56.40	1	4,002	0.02%
2018/11/28	17	57.32	10	56.88	56.60	7	3,862	0.18%
2018/11/27	7	53.10	15	53.59	53.50	-8	3,600	-0.22%
2018/11/26	1	51.00	1	51.40	51.30	0	3,471	0.00%
2018/11/23	0	0.00	1	50.60	49.50	-1	3,429	-0.03%
2018/11/22	5	51.86	6	51.39	50.20	-1	3,417	-0.03%
2018/11/21	4	50.90	5	50.40	51.00	-1	3,355	-0.03%
2018/11/20	4	50.45	2	51.15	50.20	2	3,337	0.06%
2018/11/19	6	49.10	2	50.45	50.30	4	3,274	0.12%
2018/11/16	0	0.00	1	47.30	47.00	-1	3,164	-0.03%
2018/11/15	2	48.28	1	47.95	48.10	1	3,115	0.03%
2018/11/14	4	48.88	2	48.08	47.00	2	3,072	0.07%
2018/11/13	2	47.00	2	47.65	48.25	0	2,995	0.00%
2018/11/12	5	50.44	1	50.00	49.50	4	2,945	0.14%
2018/11/09	0	0.00	1	51.50	51.70	-1	2,934	-0.03%
2018/11/08	23	53.02	21	52.34	52.90	2	2,915	0.07%
2018/11/07	1	50.00	2	52.20	52.90	-1	2,858	-0.03%
2018/11/06	3	51.37	2	49.45	48.55	1	2,857	0.03%
2018/11/05	1	51.40	2	50.60	50.60	-1	2,900	-0.03%
2018/11/02	37	50.34	36	52.12	50.30	1	2,981	0.03%
2018/11/01	4	47.25	4	49.68	49.70	0	2,907	0.00%
2018/10/31	2	45.93	1	45.90	46.30	1	2,809	0.04%
2018/10/30	3	41.25	3	41.82	43.25	0	2,671	0.00%
2018/10/25	3	39.72	3	39.25	39.50	0	2,631	0.00%
2018/10/24	2	43.33	2	42.90	42.75	0	2,589	0.00%
2018/10/22	1	44.20	1	44.50	44.25	0	2,598	0.00%
2018/10/19	1	44.20	1	44.50	44.70	0	2,641	0.00%
2018/10/18	1	44.75	0	0.00	44.75	1	2,656	0.04%
2018/10/17	0	0.00	1	46.85	46.40	-1	2,647	-0.04%
2018/10/16	1	48.15	0	0.00	47.35	1	2,642	0.04%
2018/10/15	1	47.35	1	47.65	47.70	0	2,630	0.00%
2018/10/08	0	0.00	1	50.30	50.00	-1	2,543	-0.04%
2018/09/26	0	0.00	4	62.80	62.90	-4	2,760	-0.14%
2018/09/20	1	58.50	0	0.00	58.70	1	3,088	0.03%
2018/09/19	1	60.80	0	0.00	57.90	1	3,069	0.03%
2018/09/14	0	0.00	3	66.50	66.80	-3	3,006	-0.10%
2018/08/31	0	0.00	1	74.20	73.50	-1	3,744	-0.03%
2018/08/29	1	74.30	0	0.00	75.20	1	3,879	0.03%
2018/08/27	0	0.00	1	73.20	74.40	-1	4,094	-0.02%
2018/08/22	0	0.00	1	70.20	69.60	-1	4,783	-0.02%
2018/08/20	0	0.00	6	67.50	67.20	-6	4,774	-0.13%
2018/08/17	1	70.60	0	0.00	70.00	1	4,747	0.02%
2018/08/09	1	74.40	1	78.50	75.00	0	4,613	0.00%
2018/08/07	3	82.33	0	0.00	82.00	3	4,589	0.07%
2018/08/03	0	0.00	2	82.50	82.50	-2	4,602	-0.04%
2018/08/02	0	0.00	1	83.20	83.00	-1	4,599	-0.02%
2018/07/26	1	82.10	2	85.00	84.20	-1	4,568	-0.02%
2018/07/23	1	80.50	0	0.00	80.70	1	4,511	0.02%
2018/07/20	0	0.00	1	83.50	83.40	-1	4,512	-0.02%
2018/07/19	1	82.50	1	83.50	82.40	0	4,496	0.00%
2018/07/18	1	86.50	0	0.00	84.30	1	4,522	0.02%
2018/07/16	1	90.90	2	88.35	87.10	-1	4,515	-0.02%
2018/07/12	1	86.70	0	0.00	88.40	1	4,484	0.02%
2018/07/11	1	87.00	1	85.90	85.60	0	4,481	0.00%
2018/07/09	0	0.00	15	87.97	88.90	-15	4,442	-0.34%
2018/07/06	0	0.00	3	88.50	88.90	-3	4,457	-0.07%
2018/07/05	31	93.32	2	93.65	88.50	29	4,481	0.65%
2018/07/04	34	95.02	32	92.59	93.30	2	4,367	0.05%
2018/07/03	75	96.35	56	95.38	97.20	19	4,295	0.44%
2018/07/02	0	0.00	6	92.38	90.60	-6	4,073	-0.15%
2018/06/28	9	86.21	0	0.00	86.50	9	3,929	0.23%
2018/06/27	11	85.47	20	85.85	83.80	-9	3,934	-0.23%
2018/06/26	0	0.00	1	81.10	83.00	-1	3,878	-0.03%
2018/06/25	12	83.08	2	82.70	83.50	10	3,882	0.26%
2018/06/22	21	87.89	5	85.22	83.50	16	3,944	0.41%
2018/06/21	40	88.54	43	89.38	87.00	-3	3,871	-0.08%
2018/06/20	4	87.88	8	86.99	88.30	-4	3,575	-0.11%
2018/06/14	2	84.00	1	83.20	82.50	1	3,464	0.03%
2018/06/13	2	83.40	1	84.80	83.40	1	3,466	0.03%
2018/06/12	4	88.35	1	87.30	86.40	3	3,437	0.09%
2018/06/11	2	86.45	2	86.10	86.10	0	3,374	0.00%
2018/06/08	0	0.00	1	83.90	83.40	-1	3,373	-0.03%
2018/06/07	4	84.80	0	0.00	85.40	4	3,394	0.12%
2018/06/06	1	84.30	1	85.10	84.30	0	3,493	0.00%
2018/06/05	0	0.00	35	80.79	80.50	-35	3,528	-0.99%
2018/06/04	1	88.70	16	88.55	83.50	-15	3,721	-0.40%
2018/06/01	5	88.96	96	88.17	87.30	-91	3,737	-2.43%
2018/05/31	125	85.16	4	83.93	85.30	121	3,355	3.61%	大買/鉅額交易
2018/05/29	3	75.00	3	75.40	74.80	0	3,076	0.00%
2018/05/28	17	74.26	3	76.00	75.70	14	3,108	0.45%
2018/05/25	0	0.00	2	74.10	74.90	-2	3,155	-0.06%
2018/05/24	2	73.35	0	0.00	73.30	2	3,149	0.06%
2018/05/18	0	0.00	3	75.67	75.30	-3	3,191	-0.09%
2018/05/15	1	77.50	0	0.00	77.90	1	3,201	0.03%
2018/05/14	0	0.00	2	76.80	76.50	-2	3,199	-0.06%
2018/05/09	0	0.00	1	75.40	74.60	-1	3,209	-0.03%
2018/05/08	1	73.40	0	0.00	74.00	1	3,201	0.03%
2018/05/04	1	70.30	2	70.40	69.90	-1	3,218	-0.03%
2018/05/03	2	72.20	1	72.30	71.10	1	3,215	0.03%
2018/05/02	0	0.00	1	70.10	71.60	-1	3,218	-0.03%
2018/04/27	0	0.00	1	68.60	67.80	-1	3,242	-0.03%
2018/04/26	1	67.10	1	68.00	67.10	0	3,272	0.00%
2018/04/25	2	69.70	2	69.90	69.40	0	3,290	0.00%
2018/04/24	3	69.07	29	70.82	68.50	-26	3,283	-0.79%
2018/04/23	2	75.05	1	76.10	74.50	1	3,240	0.03%
2018/04/20	1	77.20	2	77.30	77.40	-1	3,243	-0.03%
2018/04/19	5	77.46	3	77.93	77.70	2	3,236	0.06%
2018/04/18	1	74.50	0	0.00	74.60	1	3,224	0.03%
2018/04/17	0	0.00	1	74.60	75.10	-1	3,260	-0.03%
2018/04/16	5	79.40	1	79.40	79.10	4	3,243	0.12%
2018/04/13	7	80.81	1	81.40	80.50	6	3,278	0.18%
2018/04/12	1	78.30	1	80.40	80.00	0	3,293	0.00%
2018/04/11	0	0.00	1	80.80	79.90	-1	3,357	-0.03%
2018/04/03	1	77.30	0	0.00	77.60	1	3,557	0.03%
2018/04/02	0	0.00	2	77.20	76.60	-2	3,562	-0.06%
2018/03/31	3	79.57	1	79.20	79.00	2	3,543	0.06%
2018/03/30	1	79.00	0	0.00	78.80	1	3,559	0.03%
2018/03/29	1	79.20	3	77.87	78.00	-2	3,533	-0.06%
2018/03/28	1	79.50	9	79.16	78.60	-8	3,525	-0.23%
2018/03/27	12	81.03	8	81.90	81.70	4	3,505	0.11%
2018/03/26	3	78.00	0	0.00	79.00	3	3,489	0.09%
2018/03/23	0	0.00	2	75.80	77.10	-2	3,472	-0.06%
2018/03/22	1	80.50	0	0.00	79.80	1	3,464	0.03%
2018/03/21	5	80.54	0	0.00	81.50	5	3,481	0.14%
2018/03/20	21	80.41	0	0.00	80.10	21	3,466	0.61%
2018/03/19	1	82.00	6	81.03	81.10	-5	3,476	-0.14%
2018/03/16	3	82.73	2	83.30	81.30	1	3,516	0.03%
2018/03/15	2	81.95	2	81.30	82.20	0	3,546	0.00%
2018/03/14	0	0.00	2	83.00	82.10	-2	3,527	-0.06%
2018/03/13	2	83.30	1	85.20	85.50	1	3,518	0.03%
2018/03/12	7	86.20	5	83.08	82.60	2	3,530	0.06%
2018/03/09	6	82.93	4	82.85	81.60	2	3,432	0.06%
2018/03/08	10	81.26	8.5	81.64	82.80	1.5	3,360	0.04%
2018/03/07	1	73.80	1	78.90	75.30	0	3,080	0.00%
2018/03/06	1	72.70	1	72.50	72.80	0	2,942	0.00%
2018/03/01	1.5	71.97	1	73.10	73.10	0.5	3,064	0.02%
2018/02/23	0	0.00	1	67.10	68.50	-1	3,132	-0.03%
2018/02/21	1	64.70	4	65.68	67.00	-3	3,266	-0.09%
2018/02/09	0	0.00	1	59.00	61.20	-1	3,337	-0.03%
2018/02/06	1	64.00	19	61.20	62.10	-18	3,331	-0.54%
2018/02/05	1	68.10	0	0.00	67.50	1	3,291	0.03%
2018/02/02	5	70.80	0	0.00	70.10	5	3,332	0.15%
2018/02/01	12	71.72	12	70.60	70.60	0	3,455	0.00%
2018/01/31	17	70.78	17	71.67	72.10	0	3,628	0.00%
2018/01/30	12	71.65	11	71.10	71.10	1	3,819	0.03%
2018/01/29	7	70.81	10	71.20	71.50	-3	3,853	-0.08%
2018/01/26	3	70.40	4	70.75	70.60	-1	3,937	-0.03%
2018/01/25	5	71.10	1	71.50	71.10	4	4,028	0.10%
2018/01/24	2	70.30	0	0.00	70.80	2	4,087	0.05%
2018/01/23	0	0.00	3	71.13	71.00	-3	4,148	-0.07%
2018/01/22	1	69.50	1	69.20	69.60	0	4,185	0.00%
2018/01/19	4	71.00	1	70.80	70.60	3	4,283	0.07%
2018/01/18	0	0.00	3	71.90	71.90	-3	4,332	-0.07%
2018/01/17	9	72.06	0	0.00	71.50	9	4,412	0.20%
2018/01/16	6	71.90	6	72.80	73.10	0	4,416	0.00%
2018/01/15	0	0.00	7	72.54	72.00	-7	4,443	-0.16%
2018/01/12	1	71.30	2	72.00	72.50	-1	4,572	-0.02%
2018/01/11	5	70.60	2	72.10	69.90	3	4,595	0.07%
2018/01/10	4	71.50	0	0.00	71.10	4	4,588	0.09%
2018/01/09	3	73.90	0	0.00	73.80	3	4,654	0.06%
2018/01/08	71	78.23	65	77.00	77.00	6	4,645	0.13%
2018/01/05	11	77.67	10	78.49	80.00	1	4,683	0.02%
2018/01/04	1	78.60	2	77.25	78.60	-1	4,733	-0.02%
2018/01/03	12	75.78	10	76.08	75.80	2	4,721	0.04%
2018/01/02	2	68.60	9	69.93	75.30	-7	4,673	-0.15%