台半 (5425)-凱基-士林券商分點個股進出

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
61.1
漲跌
▲0.2
漲幅
+0.33%
成交量
687張
產業
上櫃半導體類股
1065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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/11/21	1	61.50	0	0.00	61.10	1	1,453	0.07%
2024/11/13	0	61.50	0	0.00	61.60	0	1,546	0.00%
2024/11/08	0	0.00	6	65.00	64.00	-6	1,551	-0.39%
2024/11/07	6	65.17	0	0.00	65.40	6	1,548	0.39%
2024/10/30	1	63.30	0	0.00	62.70	1	1,719	0.06%
2024/10/29	0	0.00	2	62.90	63.40	-2	1,726	-0.12%
2024/10/28	5	65.70	0	0.00	65.00	5	1,720	0.29%
2024/10/24	1	66.60	1	66.80	65.50	0	1,759	0.00%
2024/10/23	28	69.64	3	67.40	67.80	25	1,744	1.43%
2024/10/22	0	0.00	1	63.60	63.50	-1	1,581	-0.06%
2024/10/14	8	61.48	0	0.00	61.80	8	1,667	0.48%
2024/10/09	1	60.50	0	0.00	60.50	1	1,693	0.06%
2024/10/04	1	61.80	0	0.00	61.80	1	1,681	0.06%
2024/09/26	7	66.04	0	0.00	63.90	7	1,748	0.40%
2024/09/25	42	68.13	2	68.60	65.30	40	1,724	2.32%
2024/09/23	16	63.85	2	64.50	66.10	14	1,615	0.87%
2024/09/19	2	62.45	0	0.00	62.70	2	1,607	0.12%
2024/09/16	16	63.23	0	0.00	62.80	16	1,641	0.97%
2024/09/10	1	60.50	0	0.00	59.90	1	1,732	0.06%
2024/08/29	5	65.60	0	0.00	65.60	5	2,070	0.24%
2024/08/26	75	67.90	20	66.13	66.40	55	2,103	2.61%
2024/08/23	29	65.86	0	0.00	65.70	29	2,091	1.39%
2024/08/22	128	68.05	7	67.33	67.30	121	2,169	5.58%	大買/鉅額交易
2024/08/19	1	63.80	0	0.00	64.00	1	2,144	0.05%
2024/08/16	0	0.00	12	63.88	63.30	-12	2,147	-0.56%
2024/08/15	28	63.59	1	63.20	62.80	27	2,141	1.26%
2024/08/14	5	61.98	0	0.00	62.30	5	2,131	0.23%
2024/08/13	1	61.30	1	62.20	62.20	0	2,121	0.00%
2024/08/12	7	61.01	0	0.00	60.90	7	2,142	0.33%
2024/08/09	5	59.90	0	0.00	59.20	5	2,150	0.23%
2024/08/06	0.1	52.50	40	51.43	55.60	-39.9	2,151	-1.85%
2024/08/05	0.1	56.90	22	56.70	56.70	-21.9	2,068	-1.06%
2024/08/01	0	0.00	136	63.70	65.00	-136	2,021	-6.73%	大賣/鉅額交易
2024/07/31	0	0.00	30	63.33	63.10	-30	2,017	-1.49%
2024/07/30	0	0.00	144	62.61	64.00	-144	2,007	-7.17%	大賣/鉅額交易
2024/07/29	0.1	63.60	50	64.10	62.70	-50	1,978	-2.52%
2024/07/26	0.1	67.95	0	0.00	67.30	0.1	1,969	0.01%
2024/07/17	2	76.30	2	76.60	76.20	0	1,951	0.00%
2024/07/15	3	76.60	0	0.00	76.20	3	2,000	0.15%
2024/07/04	1	77.50	6	78.50	77.50	-5	2,240	-0.22%
2024/06/21	0	0.00	1	76.70	77.00	-1	2,248	-0.04%
2024/06/20	1	75.40	0	0.00	76.80	1	2,247	0.04%
2024/06/18	1	77.30	0	0.00	77.10	1	2,230	0.04%
2024/06/14	1	77.90	0	0.00	77.50	1	2,244	0.04%
2024/06/12	1	77.70	1	78.60	78.60	0	2,288	0.00%
2024/06/11	181	81.76	67	82.14	79.90	114	2,269	5.02%	大買/鉅額交易
2024/06/07	58	80.03	2	80.25	80.30	56	2,205	2.54%
2024/06/05	1	77.40	0	0.00	77.40	1	2,157	0.05%
2024/06/04	0	0.00	1	80.90	78.90	-1	2,250	-0.04%
2024/05/31	1	78.30	0	0.00	78.30	1	2,286	0.04%
2024/05/30	2	79.50	0	0.00	78.00	2	2,299	0.09%
2024/05/29	1	79.20	0	0.00	79.00	1	2,325	0.04%
2024/05/28	40	80.03	0	0.00	79.80	40	2,325	1.72%
2024/05/27	1	77.60	1	77.80	77.60	0	2,245	0.00%
2024/05/22	0	0.00	1	75.90	75.70	-1	2,315	-0.04%
2024/05/16	0	0.00	29	74.78	75.00	-29	2,414	-1.20%
2024/05/14	10	73.90	0	0.00	72.80	10	2,443	0.41%
2024/05/13	1	72.00	0	0.00	72.40	1	2,409	0.04%
2024/05/08	0	0.00	1	71.40	71.20	-1	2,476	-0.04%
2024/05/07	0.5	70.79	0	0.00	71.30	0.5	2,485	0.02%
2024/05/06	0	0.00	13	72.36	71.20	-13	2,487	-0.52%
2024/05/03	5	72.44	0	0.00	72.00	5	2,496	0.20%
2024/04/30	11	73.55	3	73.80	73.00	8	2,551	0.31%
2024/04/29	0	0.00	0.2	72.00	72.00	-0.2	2,611	-0.01%
2024/04/26	0.4	70.40	0	0.00	70.10	0.4	2,621	0.02%
2024/04/24	0.1	69.90	0	0.00	71.40	0.1	2,699	0.00%
2024/04/23	0.1	69.70	0	0.00	68.40	0.1	2,873	0.00%
2024/04/22	1	69.50	0	0.00	68.80	1	2,914	0.03%
2024/04/19	17	72.72	89	73.03	71.10	-72	2,935	-2.45%
2024/04/18	1	74.60	0	0.00	74.90	1	2,947	0.03%
2024/04/17	0.1	74.90	1	74.50	74.60	-1	2,992	-0.03%
2024/04/16	1.1	74.05	1	77.00	74.00	0.1	3,018	0.00%
2024/04/15	0.1	78.62	2	78.75	77.50	-2	3,006	-0.06%
2024/04/12	6	78.70	9	79.31	80.80	-3	2,970	-0.10%
2024/04/11	38	77.92	2	78.70	78.20	36	2,887	1.25%
2024/04/10	0	0.00	2	77.70	78.20	-2	2,922	-0.07%
2024/04/09	4	76.95	0	0.00	77.00	4	3,007	0.13%
2024/04/08	52	77.17	1	77.20	77.20	51	3,114	1.64%
2024/04/01	1	75.60	0	0.00	75.50	1	3,250	0.03%
2024/03/27	0	0.00	4	75.10	75.20	-4	3,814	-0.10%
2024/03/26	0.5	75.80	0	0.00	75.50	0.5	3,961	0.01%
2024/03/21	19	77.33	0	0.00	77.00	19	4,585	0.41%
2024/03/18	0	0.00	18	74.34	75.90	-18	5,723	-0.31%
2024/03/15	1.2	75.57	0	0.00	75.30	1.2	5,705	0.02%
2024/03/14	0.3	76.00	0	0.00	76.40	0.3	5,732	0.01%
2024/03/13	0.5	76.60	0	0.00	76.00	0.5	5,723	0.01%
2024/03/12	65	78.06	0	0.00	77.50	65	5,706	1.14%
2024/03/11	15	76.47	0	0.00	76.80	15	5,692	0.26%
2024/03/08	22.5	77.20	23	75.23	75.40	-0.5	5,692	-0.01%
2024/03/07	1	76.90	0	0.00	75.50	1	5,612	0.02%
2024/03/06	0.2	79.20	0	0.00	78.50	0.2	5,601	0.00%
2024/03/05	2	79.05	0	0.00	78.80	2	5,789	0.03%
2024/03/04	3	78.93	0	0.00	78.80	3	5,776	0.05%
2024/03/01	2.1	79.62	0	0.00	79.40	2.1	5,737	0.04%
2024/02/29	1	80.30	0	0.00	80.00	1	5,727	0.02%
2024/02/27	1.3	80.46	0	0.00	79.70	1.3	5,775	0.02%
2024/02/26	0.2	81.80	0	0.00	81.60	0.2	5,735	0.00%
2024/02/19	26	84.00	0	0.00	83.60	26	5,699	0.46%
2024/02/16	29	83.19	0	0.00	82.80	29	5,689	0.51%
2024/02/15	1.2	81.45	1	82.10	81.70	0.2	5,647	0.00%
2024/02/02	0	0.00	4.1	82.09	81.50	-4.1	5,619	-0.07%
2024/01/31	0	0.00	56	81.74	80.50	-56	5,604	-1.00%
2024/01/30	48.3	80.80	0	0.00	80.70	48.3	5,561	0.87%
2024/01/26	2	80.60	0	0.00	80.70	2	5,553	0.04%
2024/01/25	0.2	81.61	10	82.20	81.30	-9.8	5,554	-0.18%
2024/01/24	7	82.80	70	82.55	82.60	-63	5,542	-1.14%
2024/01/23	1	79.90	0	0.00	82.30	1	5,574	0.02%
2024/01/22	19	81.39	0	0.00	80.90	19	5,491	0.35%
2024/01/19	105	80.30	0	0.00	80.30	105	5,484	1.91%	大買/鉅額交易
2024/01/18	150	79.80	0	0.00	79.70	150	5,463	2.75%	大買/鉅額交易
2024/01/17	285	81.97	2	82.30	80.60	283	5,434	5.21%	大買/鉅額交易
2024/01/16	8	82.50	0	0.00	82.90	8	5,235	0.15%
2024/01/15	68	81.60	0	0.00	82.10	68	5,178	1.31%
2024/01/12	272	80.43	0	0.00	80.30	272	5,163	5.27%	大買/鉅額交易
2024/01/11	1	81.80	0	0.00	82.20	1	5,125	0.02%
2024/01/10	1	81.00	0	0.00	81.20	1	5,123	0.02%
2024/01/08	10.4	83.88	0	0.00	82.70	10.4	5,094	0.20%
2024/01/05	3	83.30	1	83.20	83.10	2	5,086	0.04%
2024/01/04	35	85.85	0	0.00	85.20	35	5,016	0.70%
2024/01/03	35.1	85.35	0	0.00	84.90	35.1	4,961	0.71%
2024/01/02	5.3	88.16	3	87.97	87.20	2.3	4,828	0.05%
2023/12/29	2	90.95	1	91.60	91.50	1	4,696	0.02%
2023/12/27	1	93.70	7	93.49	92.80	-6	4,640	-0.13%
2023/12/26	12	94.78	1	94.10	94.60	11	4,553	0.24%
2023/12/25	34	97.19	19.2	96.79	94.90	14.8	4,436	0.33%
2023/12/22	7	94.07	1	94.20	94.60	6	4,094	0.15%
2023/12/21	5.1	93.00	1	95.00	92.20	4.1	3,995	0.10%
2023/12/20	1.1	94.28	4	94.70	94.60	-2.9	3,900	-0.07%
2023/12/19	1	91.40	0	0.00	92.60	1	3,620	0.03%
2023/12/18	5	92.56	1	91.20	91.20	4	3,524	0.11%
2023/12/15	7	94.89	10.1	96.82	93.20	-3.1	3,309	-0.09%
2023/12/14	1	87.70	93.4	88.30	92.00	-92.4	2,412	-3.83%
2023/12/13	1	86.30	0	0.00	86.20	1	2,115	0.05%
2023/12/12	0	0.00	32	87.15	86.30	-32	2,146	-1.49%
2023/12/11	23	86.31	52	86.01	87.20	-29	2,148	-1.35%
2023/12/08	79	85.29	10	85.30	84.80	69	2,195	3.14%
2023/12/07	0	0.00	0.7	84.82	84.10	-0.7	2,260	-0.03%
2023/12/04	15	88.12	0.2	86.80	86.60	14.8	2,333	0.64%
2023/12/01	26	87.47	56.2	87.62	87.50	-30.2	2,320	-1.30%
2023/11/30	131	88.77	97	87.14	88.80	34	2,341	1.45%	大買/
2023/11/29	3.2	84.53	6	85.17	85.50	-2.8	2,140	-0.13%
2023/11/24	50	85.86	0	0.00	84.60	50	2,286	2.19%
2023/11/22	23	83.45	16	83.44	83.80	7	2,200	0.32%
2023/11/21	1.2	83.08	1	83.50	82.80	0.2	2,207	0.01%
2023/11/20	10	83.12	154	82.68	83.40	-144	2,225	-6.47%	大賣/鉅額交易
2023/11/17	0.3	82.00	0	0.00	82.30	0.3	2,218	0.01%
2023/11/16	0	0.00	41	81.30	81.10	-41	2,215	-1.85%
2023/11/15	42	80.86	4	81.85	81.80	38	2,218	1.71%
2023/11/14	14	80.11	0	0.00	79.00	14	2,218	0.63%
2023/11/13	21	79.67	0	0.00	79.60	21	2,291	0.92%
2023/11/09	2	79.30	0	0.00	78.90	2	2,473	0.08%
2023/11/08	0.2	81.10	0	0.00	80.30	0.2	2,582	0.01%
2023/11/02	31	80.03	0	0.00	80.20	31	2,942	1.05%
2023/11/01	19	77.99	0	0.00	77.90	19	2,958	0.64%
2023/10/30	15	82.25	0	0.00	81.60	15	3,073	0.49%
2023/10/27	1	81.80	0	0.00	81.30	1	3,158	0.03%
2023/10/25	45	84.51	1	83.50	84.20	44	3,322	1.32%
2023/10/20	1	81.60	1	81.70	81.70	0	3,509	0.00%
2023/10/19	1	84.70	0	0.00	83.70	1	3,601	0.03%
2023/10/18	2	84.10	1	83.60	85.60	1	3,746	0.03%
2023/10/17	0	0.00	1	84.50	83.40	-1	3,900	-0.03%
2023/10/16	1	83.80	0	0.00	83.30	1	4,001	0.02%
2023/10/13	0	0.00	2	84.90	84.90	-2	4,148	-0.05%
2023/10/06	0	0.00	1	83.10	83.30	-1	4,553	-0.02%
2023/10/05	1	83.20	1	83.10	83.10	0	4,808	0.00%
2023/10/03	2	83.15	1	82.90	82.90	1	5,183	0.02%
2023/09/28	0	0.00	0.2	85.30	85.50	-0.2	5,254	0.00%
2023/09/26	1	85.20	0	0.00	85.00	1	5,497	0.02%
2023/09/25	1	85.80	0	0.00	86.60	1	5,562	0.02%
2023/09/21	0.2	82.50	0	0.00	82.40	0.2	5,594	0.00%
2023/09/20	0	0.00	300	84.68	84.40	-300	5,673	-5.29%	大賣/鉅額交易
2023/09/19	0	0.00	53	86.06	85.60	-53	5,754	-0.92%
2023/09/18	0.3	87.10	0	0.00	86.70	0.3	5,810	0.00%
2023/09/15	0	0.00	13	86.53	86.40	-13	6,051	-0.21%
2023/09/14	9	87.48	9	86.97	86.90	0	6,173	0.00%
2023/09/13	29	87.65	18	87.04	87.50	11	6,227	0.18%
2023/09/12	4	86.00	2	85.80	86.50	2	6,296	0.03%
2023/09/11	1	86.20	2.1	85.84	84.20	-1.1	6,334	-0.02%
2023/09/08	0	0.00	1	84.90	84.70	-1	6,557	-0.02%
2023/09/07	18	85.79	0	0.00	85.20	18	6,812	0.26%
2023/09/05	42.2	85.13	40	86.54	85.60	2.2	7,622	0.03%
2023/09/01	30	83.49	0	0.00	83.50	30	7,591	0.40%
2023/08/31	1	83.60	0	0.00	83.70	1	7,636	0.01%
2023/08/30	80	83.27	10	82.80	84.40	70	7,680	0.91%
2023/08/29	1	80.80	0	0.00	80.50	1	7,645	0.01%
2023/08/25	6	81.00	1	81.10	80.80	5	7,753	0.06%
2023/08/24	3	80.43	30	80.70	80.50	-27	7,854	-0.34%
2023/08/22	1	80.30	0	0.00	80.30	1	8,098	0.01%
2023/08/21	0	0.00	7	80.47	80.20	-7	8,153	-0.09%
2023/08/18	12	81.57	0	0.00	80.30	12	8,174	0.15%
2023/08/17	92	80.59	27	80.29	81.30	65	8,228	0.79%
2023/08/16	7	77.84	2	78.10	78.20	5	8,189	0.06%
2023/08/15	10	78.04	1	78.40	78.40	9	8,194	0.11%
2023/08/14	0	0.00	4	77.15	78.50	-4	8,212	-0.05%
2023/08/11	3	81.60	5	80.26	80.20	-2	8,140	-0.02%
2023/08/10	4	82.25	0	0.00	81.10	4	8,148	0.05%
2023/08/09	38	82.78	1	82.40	83.40	37	8,124	0.46%
2023/08/08	8	86.00	0	0.00	85.70	8	7,979	0.10%
2023/08/07	8	86.54	0	0.00	87.40	8	7,986	0.10%
2023/08/04	31	86.79	5	86.40	86.50	26	8,015	0.32%
2023/08/02	13.1	89.15	12	89.42	87.60	1.1	8,097	0.01%
2023/08/01	46.2	89.55	5	90.00	88.20	41.2	8,007	0.51%
2023/07/31	28.2	88.68	3	88.10	88.30	25.2	7,987	0.32%
2023/07/28	29.1	90.04	8	90.30	90.30	21.1	7,921	0.27%
2023/07/27	6.1	91.30	6	91.00	90.80	0.1	7,957	0.00%
2023/07/26	0.1	94.00	2	93.90	93.60	-1.9	8,076	-0.02%
2023/07/25	16.1	94.80	0	0.00	94.20	16.1	8,096	0.20%
2023/07/24	4.1	94.88	16	94.14	94.00	-11.9	8,104	-0.15%
2023/07/21	17.1	97.26	7	96.76	96.50	10.1	8,127	0.12%
2023/07/20	26	98.16	0	0.00	99.30	26	8,221	0.32%
2023/07/19	2.1	97.27	0	0.00	97.20	2.1	8,249	0.03%
2023/07/18	1	99.60	1	101.50	99.00	0	8,411	0.00%
2023/07/17	4	102.50	62.2	102.42	101.50	-58.2	8,285	-0.70%
2023/07/14	5	99.50	10	99.98	99.80	-5	8,170	-0.06%
2023/07/13	13.1	99.78	1	100.00	98.60	12.1	8,150	0.15%
2023/07/12	51.2	102.01	227	101.67	98.80	-175.8	8,068	-2.18%	大賣/鉅額交易
2023/07/11	58.1	100.49	17.1	100.29	101.00	41	7,945	0.52%
2023/07/10	25.1	96.11	5	96.60	96.10	20.1	7,693	0.26%
2023/07/07	21.1	95.37	1	96.20	95.50	20.1	7,880	0.26%
2023/07/06	0.2	98.00	0	0.00	96.50	0.2	8,073	0.00%
2023/07/05	11.1	99.92	8	98.45	97.60	3.1	8,410	0.04%
2023/07/04	34	99.38	1	98.10	98.10	33	8,317	0.40%
2023/07/03	10.1	98.60	1	98.80	99.00	9.1	8,269	0.11%
2023/06/30	6.1	96.60	0	0.00	97.10	6.1	8,280	0.07%
2023/06/29	0.1	96.70	3	96.90	96.60	-2.9	8,377	-0.03%
2023/06/28	31	96.87	30	97.91	95.20	1	8,620	0.01%
2023/06/27	50.1	97.01	1	96.10	96.10	49.1	8,836	0.56%
2023/06/26	17	97.62	6	97.30	97.30	11	8,955	0.12%
2023/06/21	105	102.25	97	101.82	99.00	8	9,123	0.09%	大買/
2023/06/20	166.1	98.88	15	97.44	99.80	151.1	9,440	1.60%	大買/鉅額交易
2023/06/16	8.1	97.51	34	97.87	97.00	-25.9	9,932	-0.26%
2023/06/15	1	99.64	1	101.00	99.60	0	9,969	0.00%
2023/06/14	26.1	100.82	35	99.80	99.50	-8.9	10,122	-0.09%
2023/06/13	9.1	102.73	32	104.11	103.00	-22.9	10,142	-0.23%
2023/06/12	34	103.43	244	103.48	103.00	-210	10,296	-2.04%	大賣/鉅額交易
2023/06/09	70	97.73	158.2	98.64	102.00	-88.2	10,016	-0.88%	大賣/
2023/06/07	2.1	95.00	0	0.00	94.70	2.1	10,232	0.02%
2023/06/06	2	94.55	1	94.00	94.00	1	10,459	0.01%
2023/06/05	6	95.88	9	95.51	96.00	-3	10,901	-0.03%
2023/06/02	2	94.80	1	94.60	93.60	1	12,184	0.01%
2023/06/01	3	95.00	0	0.00	94.60	3	12,289	0.02%
2023/05/31	49	96.40	0	0.00	94.60	49	12,517	0.39%
2023/05/30	12	95.99	2	95.05	94.70	10	12,536	0.08%
2023/05/29	155	95.09	116.8	95.31	96.20	38.2	12,592	0.30%	大買/大賣/
2023/05/26	1	90.50	1	91.60	90.60	0	12,507	0.00%
2023/05/25	2.1	91.66	9	91.68	91.50	-6.9	12,538	-0.06%
2023/05/24	8	93.33	0	0.00	93.20	8	12,710	0.06%
2023/05/23	2	94.15	144	93.80	93.60	-142	12,835	-1.11%	大賣/鉅額交易
2023/05/22	0	0.00	1	93.50	93.80	-1	12,875	-0.01%
2023/05/19	6.1	92.65	96	91.93	91.90	-89.9	13,267	-0.68%
2023/05/18	7	93.33	15	93.21	93.00	-8	13,742	-0.06%
2023/05/17	1.1	91.00	1	91.50	91.00	0.1	13,940	0.00%
2023/05/16	0.1	91.50	0	0.00	90.00	0.1	13,986	0.00%
2023/05/15	7.1	90.84	2	89.80	90.00	5.1	13,996	0.04%
2023/05/12	11	91.20	1	91.60	91.40	10	14,133	0.07%
2023/05/11	31	92.23	3	91.60	91.10	28	14,362	0.19%
2023/05/10	18	92.16	15	92.43	92.20	3	14,490	0.02%
2023/05/09	16.1	91.09	0	0.00	91.10	16.1	14,596	0.11%
2023/05/08	2	93.80	0	0.00	93.30	2	14,581	0.01%
2023/05/04	3.1	92.57	1	93.10	92.90	2.1	14,904	0.01%
2023/05/03	17	93.66	0	0.00	93.00	17	15,361	0.11%
2023/05/02	53	94.62	10	95.60	95.20	43	15,731	0.27%
2023/04/28	25.1	93.10	1	93.30	91.70	24.1	16,037	0.15%
2023/04/27	45	92.49	2	92.90	92.10	43	16,013	0.27%
2023/04/26	63	91.97	2	91.85	92.50	61	15,945	0.38%
2023/04/25	29.1	91.08	3.1	90.99	90.60	26	15,842	0.16%
2023/04/24	33.1	94.77	10	95.40	93.00	23.1	15,628	0.15%
2023/04/21	12.2	97.38	6	96.82	95.40	6.2	15,461	0.04%
2023/04/20	0	0.00	1	101.50	101.00	-1	15,340	-0.01%
2023/04/18	0	105.50	1	105.50	104.00	-1	15,439	-0.01%
2023/04/17	2	105.50	1	105.50	105.00	1	15,476	0.01%
2023/04/14	2	104.75	1	104.50	104.00	1	15,556	0.01%
2023/04/13	0	0.00	0	108.00	107.00	0	15,460	0.00%
2023/04/12	4	109.25	16	110.50	107.50	-12	15,398	-0.08%
2023/04/11	1	109.50	3.4	109.26	110.00	-2.4	15,199	-0.02%
2023/04/10	55	109.02	11	109.14	110.00	44	14,998	0.29%
2023/04/07	2	104.00	0	0.00	104.50	2	14,641	0.01%
2023/04/06	1	104.00	1	104.01	104.00	0	14,632	0.00%
2023/03/31	0	0.00	1	104.50	104.00	-1	14,613	-0.01%
2023/03/30	8	103.88	1	103.00	103.50	7	14,560	0.05%
2023/03/29	5.1	101.12	2	101.00	101.00	3.1	14,503	0.02%
2023/03/28	11.1	105.38	10	104.00	104.00	1.1	14,356	0.01%
2023/03/27	2.1	113.40	3	110.83	110.00	-0.9	14,082	-0.01%
2023/03/24	1.1	111.95	1	112.00	112.00	0.1	13,971	0.00%
2023/03/23	48	113.25	3.1	111.92	112.00	44.9	13,799	0.33%
2023/03/22	3	112.00	6.2	111.45	115.50	-3.2	13,314	-0.02%
2023/03/21	2	106.00	0	0.00	105.00	2	12,926	0.02%
2023/03/20	5	106.50	68	106.50	108.00	-63	12,746	-0.49%
2023/03/17	142.1	103.87	138	104.24	106.50	4.1	12,745	0.03%	大買/大賣/
2023/03/16	3	104.33	2	104.25	103.00	1	12,593	0.01%
2023/03/15	70.1	107.11	134	108.93	107.00	-63.9	12,521	-0.51%	大賣/
2023/03/14	1	106.00	31	105.98	104.50	-30	12,311	-0.24%
2023/03/13	62	106.17	2	104.75	106.50	60	12,340	0.49%
2023/03/10	202	106.96	107	103.72	103.50	95	12,328	0.77%	大買/大賣/
2023/03/09	1	109.00	6	109.25	110.00	-5	12,477	-0.04%
2023/03/08	56.1	110.80	90	110.36	111.50	-33.9	12,469	-0.27%
2023/03/07	24	108.00	29	108.40	109.00	-5	12,413	-0.04%
2023/03/06	0	0.00	58.1	101.66	103.50	-58.1	11,838	-0.49%
2023/03/03	179.1	94.22	149	94.42	94.40	30.1	12,404	0.24%	大買/大賣/
2023/03/02	24	91.70	2	91.90	91.70	22	12,570	0.18%
2023/03/01	3	92.30	4	92.53	91.80	-1	12,851	-0.01%
2023/02/24	7	94.23	68	94.10	93.60	-61	12,882	-0.47%
2023/02/22	114.1	92.93	27	91.88	90.90	87.1	12,988	0.67%	大買/
2023/02/21	8	95.30	95	95.22	94.50	-87	12,897	-0.67%
2023/02/20	68	95.01	9	95.07	94.60	59	12,891	0.46%
2023/02/17	140	95.53	235	94.52	95.00	-95	12,912	-0.74%	大買/大賣/
2023/02/16	50	94.28	56.3	92.07	94.60	-6.3	12,624	-0.05%
2023/02/15	66.1	90.32	2	88.30	88.00	64.1	12,386	0.52%
2023/02/14	12.1	88.99	12	87.50	87.50	0.1	12,368	0.00%
2023/02/13	0.1	89.00	1	89.60	88.60	-0.9	12,443	-0.01%
2023/02/10	89	91.02	45	91.27	89.10	44	12,553	0.35%
2023/02/09	26	91.73	79	90.61	90.90	-53	12,514	-0.42%
2023/02/08	78	90.53	49.1	90.73	90.70	28.9	12,414	0.23%
2023/02/07	2	90.00	0	0.00	90.50	2	12,392	0.02%
2023/02/06	40.1	88.88	470	88.00	88.10	-429.9	12,440	-3.46%	大賣/鉅額交易
2023/02/03	34	89.87	145	89.80	89.10	-111	12,639	-0.88%	大賣/鉅額交易
2023/02/02	54	89.19	105	89.91	89.50	-51	12,692	-0.40%	大賣/
2023/02/01	32	88.61	82	89.43	90.30	-50	12,632	-0.40%
2023/01/31	11	86.69	8.1	86.82	88.30	2.9	12,403	0.02%
2023/01/30	2	82.90	112.2	85.14	85.30	-110.2	12,178	-0.90%	大賣/鉅額交易
2023/01/17	0	0.00	1	79.30	79.30	-1	11,917	-0.01%
2023/01/13	0.1	77.80	0	0.00	77.50	0.1	12,565	0.00%
2023/01/11	100.1	79.20	0	0.00	78.80	100.1	12,869	0.78%
2023/01/10	3	78.87	0	0.00	79.00	3	13,023	0.02%
2023/01/09	10	78.60	20	79.81	80.00	-10	13,135	-0.08%
2023/01/06	1	77.50	13	77.95	77.80	-12	13,281	-0.09%
2023/01/05	12	77.56	12	77.13	76.70	0	13,519	0.00%
2023/01/04	78.1	77.46	20	77.71	77.00	58.1	13,624	0.43%
2023/01/03	16	75.16	0	0.00	75.30	16	13,703	0.12%
2022/12/27	0.1	75.90	0.1	75.93	75.50	-0.1	16,054	0.00%
2022/12/22	19	75.18	0	0.00	75.30	19	16,613	0.11%
2022/12/21	5	74.62	2	75.15	74.20	3	16,826	0.02%
2022/12/20	19.1	75.20	0	0.00	74.50	19.1	16,913	0.11%
2022/12/19	3.1	77.87	2	78.35	77.90	1.1	17,031	0.01%
2022/12/16	11.1	79.27	0	0.00	79.00	11.1	17,151	0.06%
2022/12/15	10.1	80.70	2	80.90	81.40	8.1	17,209	0.05%
2022/12/14	30	79.95	9	80.40	80.60	21	17,370	0.12%
2022/12/13	1.1	78.76	1	79.00	78.70	0.1	17,508	0.00%
2022/12/12	35.1	80.43	1	79.50	79.50	34.1	17,637	0.19%
2022/12/09	10.1	81.70	8	79.80	79.80	2.1	17,789	0.01%
2022/12/08	37	81.19	10	80.92	81.90	27	17,970	0.15%
2022/12/07	117.1	80.63	2	80.00	79.80	115.1	18,154	0.63%	大買/鉅額交易
2022/12/06	10.2	82.51	13	82.49	81.40	-2.8	18,155	-0.02%
2022/12/05	3	83.67	33	83.27	83.50	-30	18,273	-0.16%
2022/12/02	2.2	84.95	235	85.27	84.60	-232.8	18,370	-1.27%	大賣/鉅額交易
2022/12/01	49	85.47	24.3	85.08	84.60	24.7	18,456	0.13%
2022/11/30	25.1	82.26	28	82.78	82.60	-2.9	18,425	-0.02%
2022/11/29	61	82.30	161	82.76	81.20	-100	18,659	-0.54%	大賣/
2022/11/28	174.1	82.45	41.1	82.94	82.20	133.1	18,821	0.71%	大買/鉅額交易
2022/11/25	215	78.73	146.2	78.84	80.50	68.9	18,450	0.37%	大買/大賣/
2022/11/24	101	75.33	14	74.31	76.30	87	18,061	0.48%	大買/
2022/11/23	10.2	73.10	5	73.60	73.00	5.2	17,997	0.03%
2022/11/22	15.1	76.40	1	76.40	76.00	14.1	17,967	0.08%
2022/11/21	7	78.29	8.2	78.76	78.30	-1.2	18,649	-0.01%
2022/11/18	2.1	79.11	48	78.84	77.10	-46	19,544	-0.24%
2022/11/17	41	78.25	119	77.81	78.40	-78	19,617	-0.40%	大賣/
2022/11/16	5.1	77.30	87	77.41	77.00	-81.9	19,635	-0.42%
2022/11/15	0	0.00	73	77.27	77.00	-73	19,744	-0.37%
2022/11/14	8	75.84	6	76.42	77.20	2	19,968	0.01%
2022/11/11	6	76.00	133	78.34	75.20	-127	19,955	-0.64%	大賣/鉅額交易
2022/11/10	12	76.98	4	77.23	75.70	8	19,829	0.04%
2022/11/09	66	77.71	1	77.50	78.10	65	19,936	0.33%
2022/11/08	47	77.89	1	79.10	76.50	46	19,924	0.23%
2022/11/07	0	0.00	3	78.00	77.50	-3	19,859	-0.02%
2022/11/04	2	78.00	1	77.40	77.60	1	19,985	0.01%
2022/11/03	5	76.60	23	76.96	77.20	-18	20,068	-0.09%
2022/11/02	8	76.59	44	76.35	76.40	-36	20,064	-0.18%
2022/11/01	88	76.29	24	75.25	75.00	64	19,958	0.32%
2022/10/31	3	74.87	2	75.49	75.00	1	19,861	0.00%
2022/10/28	3	73.50	4	74.05	74.40	-1	20,090	0.00%
2022/10/27	5	71.30	20.2	71.95	74.20	-15.2	20,228	-0.07%
2022/10/26	6.1	70.40	77	70.73	69.60	-71	20,115	-0.35%
2022/10/25	16	73.22	16	72.14	71.50	0	19,950	0.00%
2022/10/24	17	74.60	5	75.12	73.60	12	19,839	0.06%
2022/10/21	5	72.92	16.1	72.49	72.20	-11.1	19,616	-0.06%
2022/10/20	18.1	68.78	9.1	70.33	70.60	9	19,332	0.05%
2022/10/19	4.1	70.48	3	70.83	70.00	1.1	19,185	0.01%
2022/10/18	4.1	71.17	3	71.57	70.70	1.1	19,100	0.01%
2022/10/17	29.1	70.93	7	71.27	72.00	22.1	19,008	0.12%
2022/10/14	1	72.90	7	74.54	74.00	-6	18,966	-0.03%
2022/10/13	7	70.80	7	70.63	69.70	0	18,974	0.00%
2022/10/12	69	74.56	1	75.00	75.00	68	18,989	0.36%
2022/10/11	114	73.92	0	0.00	73.40	114	18,950	0.60%	大買/鉅額交易
2022/10/07	147	75.76	6	76.28	75.40	141	18,894	0.75%	大買/鉅額交易
2022/10/06	63.1	74.64	30	74.97	76.80	33.1	18,693	0.18%
2022/10/05	29.1	78.06	7	76.54	74.30	22.1	18,224	0.12%
2022/10/04	21	82.53	15	82.75	82.50	6	17,473	0.03%
2022/10/03	62	82.87	32	82.40	81.20	30	17,672	0.17%
2022/09/30	1	79.20	13	79.34	83.00	-12	17,865	-0.07%
2022/09/29	13	80.02	17	80.12	79.60	-4	17,877	-0.02%
2022/09/28	16	81.09	15	78.22	77.50	1	17,890	0.01%
2022/09/27	13	79.98	10	81.10	82.50	3	17,924	0.02%
2022/09/26	60	82.98	34	81.60	80.00	26	18,114	0.14%
2022/09/23	8	86.60	9	86.49	86.00	-1	18,363	-0.01%
2022/09/22	57	87.46	15	87.75	88.50	42	18,579	0.23%
2022/09/21	9	87.83	7	87.50	86.60	2	18,863	0.01%
2022/09/20	25	88.48	16	88.89	89.50	9	18,796	0.05%
2022/09/19	151	86.21	15	86.39	87.40	136	18,821	0.72%	大買/鉅額交易
2022/09/16	16	86.14	22	85.68	84.80	-6	18,763	-0.03%
2022/09/15	56	91.47	28	88.06	87.90	28	18,640	0.15%
2022/09/14	65	87.01	13	89.41	89.70	52	18,407	0.28%
2022/09/13	45	90.14	9	88.83	88.30	36	18,264	0.20%
2022/09/12	77	90.85	37	90.59	89.50	40	18,246	0.22%
2022/09/08	17	88.92	18	90.41	91.00	-1	18,134	-0.01%
2022/09/07	9	88.12	4	88.05	87.50	5	18,053	0.03%
2022/09/06	20.3	93.13	8	93.21	91.60	12.3	17,892	0.07%
2022/09/05	25	96.41	9	95.98	94.50	16	17,786	0.09%
2022/09/02	68	93.50	136	96.88	95.30	-68	17,609	-0.39%	大賣/
2022/09/01	81	94.30	5	95.26	91.70	76	17,213	0.44%
2022/08/31	21	94.64	85	94.46	95.50	-64	17,043	-0.38%
2022/08/30	77	92.91	30	92.68	92.50	47	17,097	0.27%
2022/08/29	30	91.16	7	91.87	90.90	23	17,066	0.13%
2022/08/26	69	91.92	73.1	92.68	95.50	-4.1	17,160	-0.02%
2022/08/25	16	87.88	206	90.28	89.70	-190	16,701	-1.14%	大賣/鉅額交易
2022/08/24	40	84.86	45	84.83	84.40	-5	15,928	-0.03%
2022/08/23	76	87.26	16	88.22	87.10	60	15,808	0.38%
2022/08/22	73	87.48	53	87.56	88.00	20	15,853	0.13%
2022/08/19	114	86.17	96	86.71	86.70	18	15,739	0.11%	大買/
2022/08/18	63	83.00	54	82.81	84.30	9	15,621	0.06%
2022/08/17	20	83.40	27	83.89	82.30	-7	15,682	-0.04%
2022/08/16	23	84.50	136	84.15	84.30	-113	15,606	-0.72%	大賣/鉅額交易
2022/08/15	6	81.83	3	81.77	81.70	3	15,326	0.02%
2022/08/12	105	80.78	6	80.78	80.80	99	15,375	0.64%	大買/
2022/08/11	31	80.89	332	80.41	80.20	-301	15,485	-1.94%	大賣/鉅額交易
2022/08/10	51	79.06	4	79.78	80.50	47	15,481	0.30%
2022/08/09	41	77.43	0	0.00	78.40	41	15,537	0.26%
2022/08/08	72	75.79	3	75.50	76.50	69	15,929	0.43%
2022/08/05	17	74.82	8	74.90	75.30	9	16,352	0.06%
2022/08/04	40	69.32	10.1	71.34	74.50	29.9	16,567	0.18%
2022/08/03	16	72.03	2	72.55	70.60	14	16,597	0.08%
2022/08/02	25	79.11	0	0.00	77.50	25	16,489	0.15%
2022/08/01	4	80.05	5	80.68	80.80	-1	16,489	-0.01%
2022/07/29	34	79.26	25	80.18	80.50	9	16,575	0.05%
2022/07/28	20	79.07	7	78.79	77.80	13	17,244	0.08%
2022/07/27	9	80.50	5	80.54	80.50	4	17,397	0.02%
2022/07/26	11	81.91	1	82.30	80.10	10	17,464	0.06%
2022/07/25	26	81.54	0	0.00	81.20	26	17,446	0.15%
2022/07/22	81	81.62	6	81.17	81.00	75	17,530	0.43%
2022/07/21	61	80.23	64	80.75	81.40	-3	17,547	-0.02%
2022/07/20	2	81.10	54	79.98	80.40	-52	17,436	-0.30%
2022/07/19	54	78.34	3	78.50	78.30	51	17,307	0.29%
2022/07/18	4	75.03	85	76.02	76.50	-81	17,109	-0.47%
2022/07/15	1	75.60	1	75.40	75.70	0	17,313	0.00%
2022/07/14	82	74.17	23	74.81	75.50	59	17,370	0.34%
2022/07/13	8	73.70	36	74.83	72.90	-28	17,232	-0.16%
2022/07/12	20	71.38	51	70.46	71.50	-31	17,024	-0.18%
2022/07/11	54	72.42	54	72.05	72.10	0	17,029	0.00%
2022/07/08	36	67.76	106	69.56	70.90	-70	16,858	-0.42%	大賣/
2022/07/07	26	62.04	42	63.19	64.50	-16	16,588	-0.10%
2022/07/06	46	61.40	1	62.10	60.90	45	16,532	0.27%
2022/07/05	41	62.91	9	62.73	64.70	32	16,582	0.19%
2022/07/04	11	62.27	5	62.26	62.00	6	16,523	0.04%
2022/07/01	86	67.93	22	67.93	64.10	64	16,602	0.39%
2022/06/30	12	71.61	3	73.07	71.10	9	16,349	0.06%
2022/06/29	10	79.31	0	0.00	78.90	10	16,293	0.06%
2022/06/28	11	84.69	5	85.06	84.20	6	16,494	0.04%
2022/06/27	9	86.06	34	85.72	86.00	-25	17,864	-0.14%
2022/06/24	11	82.15	8	82.68	82.30	3	18,257	0.02%
2022/06/23	8	79.98	11	80.22	80.80	-3	18,721	-0.02%
2022/06/22	8	80.63	18	80.70	79.60	-10	19,474	-0.05%
2022/06/21	3	81.37	5	81.14	82.80	-2	19,674	-0.01%
2022/06/20	7	80.70	4	79.88	78.80	3	19,738	0.02%
2022/06/17	11	81.20	11	81.97	83.00	0	19,699	0.00%
2022/06/16	4	82.70	6	85.47	81.10	-2	19,870	-0.01%
2022/06/15	7	86.47	3	87.40	85.10	4	20,269	0.02%
2022/06/14	13	86.45	4	87.10	87.10	9	20,458	0.04%
2022/06/13	1	86.60	3.1	88.28	87.30	-2.1	20,206	-0.01%
2022/06/10	16	87.28	7	87.81	88.50	9	19,935	0.05%
2022/06/09	7	87.51	17	88.04	87.30	-10	19,737	-0.05%
2022/06/08	38	87.74	29	87.90	86.50	9	19,504	0.05%
2022/06/07	6.1	86.59	108	87.77	87.90	-102	19,104	-0.53%	大賣/鉅額交易
2022/06/06	32	86.08	15	87.04	85.70	17	18,765	0.09%
2022/06/02	28	85.57	53	86.43	86.10	-25	18,378	-0.14%
2022/06/01	13	84.31	3	85.63	83.80	10	17,994	0.06%
2022/05/31	77	83.04	105	83.06	83.50	-28	17,767	-0.16%	大賣/
2022/05/30	50	81.24	23.3	81.66	82.50	26.8	17,644	0.15%
2022/05/27	9.1	78.77	0	0.00	78.70	9.1	17,448	0.05%
2022/05/26	27	79.88	14	79.88	78.00	13	17,330	0.08%
2022/05/25	41	81.26	20	81.60	81.70	21	17,091	0.12%
2022/05/24	3.1	82.55	1	84.00	81.00	2.1	16,961	0.01%
2022/05/23	13.1	83.92	1	83.80	83.00	12.1	16,866	0.07%
2022/05/20	1	83.80	3	84.97	84.00	-2	16,821	-0.01%
2022/05/19	18	81.46	18	82.16	83.50	0	16,806	0.00%
2022/05/18	2	84.80	0	0.00	84.20	2	16,616	0.01%
2022/05/17	16	86.40	13	85.02	86.20	3	16,414	0.02%
2022/05/16	59	88.84	20	86.50	85.00	39	16,157	0.24%
2022/05/13	33	85.61	7	85.24	87.30	26	15,645	0.17%
2022/05/12	7	85.63	100	84.07	80.40	-93	15,209	-0.61%
2022/05/11	47	85.17	45.1	85.49	85.30	2	14,870	0.01%
2022/05/10	3.1	83.05	20.7	83.30	85.20	-17.6	14,480	-0.12%
2022/05/09	0	0.00	3	82.47	81.10	-3	14,362	-0.02%
2022/05/06	34.1	82.39	32	82.01	82.00	2.1	14,360	0.01%
2022/05/05	23	86.99	71	86.88	85.10	-48	14,232	-0.34%
2022/05/04	4	82.55	3	83.13	84.80	1	13,475	0.01%
2022/05/03	22	80.41	43	80.86	80.70	-21	13,252	-0.16%
2022/04/29	0	0.00	1	78.20	77.50	-1	13,126	-0.01%
2022/04/28	17	78.21	0	0.00	77.30	17	13,094	0.13%
2022/04/27	9	77.43	20	76.90	80.30	-11	12,991	-0.08%
2022/04/26	21.1	80.56	9	80.20	80.00	12.1	12,879	0.09%
2022/04/25	11	79.32	5	79.66	79.00	6	12,807	0.05%
2022/04/22	13	83.05	25	85.33	83.40	-12	12,705	-0.09%
2022/04/21	2.5	86.35	62	86.02	84.20	-59.5	12,629	-0.47%
2022/04/20	2	83.50	95	83.34	84.70	-93	12,311	-0.76%
2022/04/19	2	82.90	49	82.44	80.60	-47	12,139	-0.39%
2022/04/18	70	79.84	9	80.59	80.10	61	12,088	0.50%
2022/04/15	117	81.17	0	0.00	79.10	117	12,056	0.97%	大買/鉅額交易
2022/04/14	235	81.40	107	82.08	83.00	128	11,981	1.07%	大買/大賣/鉅額交易
2022/04/13	16	79.47	16	79.83	79.90	0	11,840	0.00%
2022/04/12	21	79.50	5	79.62	79.40	16	11,767	0.14%
2022/04/11	5	80.90	4	80.85	79.20	1	11,731	0.01%
2022/04/08	13	82.55	15.5	82.91	83.00	-2.5	11,552	-0.02%
2022/04/07	15	85.79	36.8	85.30	81.30	-21.8	11,354	-0.19%
2022/04/06	25	85.40	32	85.47	87.00	-7	10,952	-0.06%
2022/04/01	14	85.43	11	85.97	87.40	3	10,763	0.03%
2022/03/31	28	87.39	11.3	87.17	86.50	16.7	10,500	0.16%
2022/03/30	24.3	89.43	11	90.85	85.10	13.3	10,152	0.13%
2022/03/29	27	88.18	31	88.49	86.90	-4	8,872	-0.05%
2022/03/28	7.1	87.22	157	84.76	88.00	-150	8,344	-1.80%	大賣/鉅額交易
2022/03/25	32	85.58	39	85.63	85.00	-7	8,081	-0.09%
2022/03/24	114.3	82.49	101	82.62	82.70	13.3	7,595	0.18%	大買/大賣/
2022/03/23	3	80.03	3	80.03	80.20	0	7,494	0.00%
2022/03/22	2	78.70	4	79.40	80.10	-2	7,369	-0.03%
2022/03/21	60	81.26	25	80.00	80.40	35	7,280	0.48%
2022/03/18	25	80.61	10.3	80.02	81.00	14.7	6,995	0.21%
2022/03/17	21	73.62	21.2	76.41	77.50	-0.2	6,435	0.00%
2022/03/16	72	72.35	9	72.61	70.50	63	6,070	1.04%
2022/03/15	20	71.60	70	70.39	69.80	-50	6,006	-0.83%
2022/03/14	23	71.23	0	0.00	71.60	23	6,020	0.38%
2022/03/11	0	69.80	3	69.70	70.00	-3	6,127	-0.05%
2022/03/10	0	0.00	2	69.20	69.80	-2	6,206	-0.03%
2022/03/08	3.1	66.11	2	65.90	66.10	1.1	6,511	0.02%
2022/03/07	203	68.22	0	0.00	68.00	203	6,584	3.08%	大買/鉅額交易
2022/03/04	260	71.53	2	71.10	71.00	258	6,692	3.85%	大買/鉅額交易
2022/03/03	238	71.76	8	71.63	71.80	230	6,869	3.35%	大買/鉅額交易
2022/03/02	251	70.20	1	69.60	70.80	250	6,995	3.57%	大買/鉅額交易
2022/03/01	276	69.81	18	70.02	70.00	258	7,070	3.65%	大買/鉅額交易
2022/02/24	3	68.07	1	68.00	67.30	2	7,353	0.03%
2022/02/22	5	70.08	0	0.00	69.60	5	8,067	0.06%
2022/02/21	17	72.96	2	72.70	72.00	15	8,202	0.18%
2022/02/18	0	0.00	1	75.30	74.90	-1	8,234	-0.01%
2022/02/15	1	73.50	0	0.00	73.50	1	8,962	0.01%
2022/02/14	46	74.67	10	75.00	73.70	36	9,171	0.39%
2022/02/11	1	74.80	4	75.18	74.60	-3	9,339	-0.03%
2022/02/10	0	0.00	12.1	74.44	74.10	-12.1	9,646	-0.13%
2022/02/09	8	74.18	74	74.23	74.90	-66	10,150	-0.65%
2022/02/08	31.1	73.07	2	72.15	73.10	29.1	10,373	0.28%
2022/02/07	1	67.30	46	68.30	69.50	-45	10,794	-0.42%
2022/01/26	30	68.40	0	0.00	67.50	30	11,651	0.26%
2022/01/25	15	70.13	0	0.00	67.40	15	13,250	0.11%
2022/01/24	0	0.00	30	68.37	69.60	-30	13,889	-0.22%
2022/01/21	22	69.47	0	0.00	68.80	22	14,547	0.15%
2022/01/20	0	0.00	2	71.00	71.70	-2	14,836	-0.01%
2022/01/18	0	0.00	50	70.82	70.60	-50	15,712	-0.32%
2022/01/17	52	70.16	0	0.00	70.50	52	16,133	0.32%
2022/01/14	2	67.10	4	67.65	68.80	-2	16,872	-0.01%
2022/01/13	1.1	68.11	1	68.90	67.80	0.1	18,004	0.00%
2022/01/12	4.1	69.01	10	68.90	69.30	-5.9	18,680	-0.03%
2022/01/11	2.1	69.46	0	0.00	69.30	2.1	19,714	0.01%
2022/01/10	12.1	71.62	2	70.50	71.00	10.1	20,336	0.05%
2022/01/07	17.2	72.72	2	72.90	70.90	15.2	20,476	0.07%
2022/01/06	5.1	75.74	0	0.00	75.10	5.1	20,452	0.02%
2022/01/05	15.3	78.32	0	0.00	77.40	15.3	20,554	0.07%
2022/01/04	2	80.80	23	80.82	79.80	-21	20,676	-0.10%
2022/01/03	23	79.68	2	78.90	79.40	21	20,793	0.10%
2021/12/30	0	0.00	1	78.50	78.60	-1	20,844	0.00%
2021/12/29	1	78.20	0	0.00	78.20	1	20,889	0.00%
2021/12/28	0	0.00	1.3	78.75	78.40	-1.3	20,964	-0.01%
2021/12/27	3.1	78.97	2	79.00	78.30	1.1	21,037	0.01%
2021/12/24	6.7	80.26	34	82.44	78.90	-27.3	21,060	-0.13%
2021/12/23	54	81.75	20	82.20	81.90	34	20,859	0.16%
2021/12/22	5	81.16	37	80.96	80.10	-32	20,690	-0.15%
2021/12/21	32	81.02	222.2	81.55	80.50	-190.2	20,637	-0.92%	大賣/鉅額交易
2021/12/20	51	80.65	57	80.96	81.20	-6	20,361	-0.03%
2021/12/17	1	79.00	8.3	78.24	79.10	-7.3	20,033	-0.04%
2021/12/16	35	76.71	1	76.40	76.80	34	19,849	0.17%
2021/12/15	6	75.30	1	75.20	74.70	5	19,824	0.03%
2021/12/14	6.1	75.24	1	74.30	74.30	5.1	19,865	0.03%
2021/12/13	1	76.50	1	77.40	77.60	0	19,910	0.00%
2021/12/10	1	77.50	1	76.80	76.80	0	19,926	0.00%
2021/12/09	1.2	76.85	4	76.70	76.10	-2.8	19,940	-0.01%
2021/12/07	1	76.10	1	78.10	76.10	0	20,292	0.00%
2021/12/06	60	77.86	0	0.00	78.30	60	20,271	0.30%
2021/12/03	7	76.81	1	78.00	77.50	6	20,361	0.03%
2021/12/02	151	77.08	30	74.80	75.00	121	20,358	0.59%	大買/鉅額交易
2021/12/01	1	76.50	1	77.30	76.90	0	20,366	0.00%
2021/11/30	0	0.00	140	78.15	77.30	-140	20,478	-0.68%	大賣/鉅額交易
2021/11/29	65	76.42	28	74.53	77.60	37	20,598	0.18%
2021/11/26	37	75.89	3	76.13	76.50	34	20,615	0.16%
2021/11/25	48	80.23	2	79.35	78.30	46	20,637	0.22%
2021/11/24	1	78.10	3	79.67	78.90	-2	20,597	-0.01%
2021/11/23	5	79.52	11	82.08	78.80	-6	20,591	-0.03%
2021/11/22	7	81.34	8	81.75	81.20	-1	20,602	0.00%
2021/11/19	16	83.09	151	83.09	82.80	-135	20,706	-0.65%	大賣/鉅額交易
2021/11/18	7	81.03	2	80.70	80.90	5	20,386	0.02%
2021/11/17	33	80.14	7	80.66	80.00	26	20,482	0.13%
2021/11/16	34	79.09	29	78.82	78.00	5	20,495	0.02%
2021/11/15	24	82.08	9	81.64	81.10	15	20,416	0.07%
2021/11/12	17	82.70	5	83.24	82.70	12	20,441	0.06%
2021/11/11	47	81.15	7	82.37	81.30	40	20,341	0.20%
2021/11/10	42	80.55	1	81.10	81.10	41	20,252	0.20%
2021/11/09	5	80.08	25	80.58	79.90	-20	20,149	-0.10%
2021/11/08	13	82.66	19	83.08	80.20	-6	19,853	-0.03%
2021/11/05	19	88.01	2	87.60	88.10	17	19,486	0.09%
2021/11/04	64	88.24	64.1	88.72	85.90	-0.1	19,319	0.00%
2021/11/03	23.1	86.40	29	85.72	88.00	-5.9	18,964	-0.03%
2021/11/02	83	90.07	72	87.44	85.30	11	18,323	0.06%
2021/11/01	20	87.40	26.1	87.47	89.30	-6.1	16,847	-0.04%
2021/10/29	65	82.32	256.1	81.51	81.20	-191.1	16,846	-1.13%	大賣/鉅額交易
2021/10/28	179	80.89	153	80.34	79.80	26	16,505	0.16%	大買/大賣/
2021/10/27	206	79.52	22	79.43	80.90	184	16,351	1.13%	大買/鉅額交易
2021/10/26	22	79.98	158	81.32	77.70	-136	16,176	-0.84%	大賣/鉅額交易
2021/10/25	129	80.03	40.1	80.07	79.70	88.9	15,891	0.56%	大買/
2021/10/22	121	77.52	155	78.58	78.80	-34	15,795	-0.22%	大買/大賣/
2021/10/21	59	78.71	320.1	78.31	78.80	-261.1	15,412	-1.69%	大賣/鉅額交易
2021/10/20	41	75.27	66.1	75.55	75.40	-25.1	14,730	-0.17%
2021/10/19	42	74.41	112	72.99	75.00	-70	14,747	-0.47%	大賣/
2021/10/18	23	70.34	135	69.15	70.70	-112	14,411	-0.78%	大賣/鉅額交易
2021/10/15	34	65.05	14	64.91	65.80	20	14,578	0.14%
2021/10/14	30	62.48	5	62.82	63.50	25	15,815	0.16%
2021/10/13	51	61.80	10	61.80	60.20	41	16,257	0.25%
2021/10/12	21	65.76	7	65.91	65.50	14	16,739	0.08%
2021/10/08	156	65.06	8	64.68	65.00	148	17,376	0.85%	大買/鉅額交易
2021/10/07	70	62.62	9	63.09	63.50	61	17,904	0.34%
2021/10/06	2	60.30	2	60.75	59.20	0	18,922	0.00%
2021/10/05	4	57.18	6.5	59.10	60.30	-2.5	19,696	-0.01%
2021/10/04	5	59.26	1	59.20	57.30	4	20,454	0.02%
2021/10/01	9	61.43	9	62.19	60.90	0	21,353	0.00%
2021/09/30	2	61.80	4	63.33	64.80	-2	22,208	-0.01%
2021/09/29	2.2	61.88	0	0.00	61.00	2.2	22,995	0.01%
2021/09/28	1.1	63.85	0	0.00	63.80	1.1	23,337	0.00%
2021/09/27	83	66.41	10	65.64	65.50	73	23,859	0.31%
2021/09/24	10	65.28	5	65.04	65.00	5	24,182	0.02%
2021/09/23	5	64.68	1	63.90	64.50	4	24,686	0.02%
2021/09/22	16.1	63.31	5	63.44	63.20	11.1	25,138	0.04%
2021/09/17	27	64.82	8	64.36	65.40	19	25,646	0.07%
2021/09/16	3	64.13	3	64.47	64.00	0	26,363	0.00%
2021/09/15	16	65.34	1	64.60	64.60	15	26,693	0.06%
2021/09/14	3.6	66.81	8	66.89	66.70	-4.4	26,858	-0.02%
2021/09/13	89	67.23	60	67.52	66.80	29	26,968	0.11%
2021/09/10	108	67.29	7	67.24	66.00	101	26,885	0.38%	大買/鉅額交易
2021/09/09	5	66.10	5	65.62	67.00	0	26,926	0.00%
2021/09/08	5	66.22	1	67.00	63.90	4	26,890	0.01%
2021/09/07	1	66.90	0	0.00	68.00	1	26,801	0.00%
2021/09/06	4.2	69.00	4	69.48	67.10	0.2	26,727	0.00%
2021/09/03	10	69.37	11	69.34	69.40	-1	26,587	0.00%
2021/09/02	4	70.08	2	71.45	69.00	2	26,369	0.01%
2021/09/01	4	72.90	3	72.77	72.20	1	26,128	0.00%
2021/08/31	2	73.75	1	74.00	73.80	1	25,922	0.00%
2021/08/30	7	74.91	7	75.41	75.40	0	25,744	0.00%
2021/08/27	1	75.50	0	0.00	75.00	1	25,699	0.00%
2021/08/26	7	77.21	12	77.37	75.50	-5	25,587	-0.02%
2021/08/25	7	79.54	5	79.40	77.70	2	25,447	0.01%
2021/08/24	9	78.07	13.5	79.66	76.80	-4.5	25,198	-0.02%
2021/08/23	2	77.15	5	78.60	80.70	-3	24,957	-0.01%
2021/08/20	7	71.21	9	74.00	74.30	-2	24,687	-0.01%
2021/08/19	5	71.04	11	73.38	70.00	-6	24,490	-0.02%
2021/08/18	5	73.10	2	71.55	74.10	3	24,286	0.01%
2021/08/17	0	0.00	1	72.80	69.00	-1	24,074	0.00%
2021/08/16	1	71.50	1	72.30	74.00	0	23,924	0.00%
2021/08/13	1	76.40	2	76.50	73.40	-1	23,792	0.00%
2021/08/12	0	0.00	4.1	76.57	76.60	-4.1	23,655	-0.02%
2021/08/11	9	76.09	8	76.50	75.50	1	23,623	0.00%
2021/08/10	5	78.28	4	78.18	77.80	1	23,485	0.00%
2021/08/09	5	81.78	6	79.52	79.20	-1	23,359	0.00%
2021/08/06	11	85.22	30	85.53	84.70	-19	23,156	-0.08%
2021/08/05	3	84.90	1	84.48	83.40	2	22,945	0.01%
2021/08/04	26	87.23	16	86.10	85.00	10	22,875	0.04%
2021/08/03	178	83.32	185	84.07	85.30	-7	22,243	-0.03%	大買/大賣/
2021/08/02	11	80.61	7	80.43	80.00	4	21,897	0.02%
2021/07/30	8	80.70	7	80.51	80.30	1	21,732	0.00%
2021/07/29	7	77.74	3	77.87	79.40	4	21,531	0.02%
2021/07/28	12.1	77.34	8	75.14	76.80	4.1	21,324	0.02%
2021/07/27	8	83.26	16	83.62	79.80	-8	21,054	-0.04%
2021/07/26	52	85.32	46	84.88	84.50	6	20,746	0.03%
2021/07/23	12.1	88.38	51	87.18	85.60	-38.9	20,327	-0.19%
2021/07/22	13	90.76	47.5	91.90	90.20	-34.5	19,619	-0.18%
2021/07/21	38	90.56	46.2	90.74	87.00	-8.2	18,911	-0.04%
2021/07/20	37.1	89.77	104.2	89.41	90.40	-67.2	18,096	-0.37%	大賣/
2021/07/19	8	84.10	378	83.03	85.10	-370	16,737	-2.21%	大賣/鉅額交易
2021/07/16	13.1	85.11	15	85.66	83.60	-1.9	16,225	-0.01%
2021/07/15	14	83.86	75.2	82.20	87.40	-61.2	15,577	-0.39%
2021/07/14	15.1	87.12	4	86.15	82.80	11.1	14,810	0.07%
2021/07/13	21.1	99.19	18	95.21	90.00	3.1	14,018	0.02%
2021/07/12	7	94.79	209	94.61	97.70	-202	12,898	-1.57%	大賣/鉅額交易
2021/07/09	14	90.16	22	88.74	90.60	-8	12,061	-0.07%
2021/07/08	16	88.43	41	86.94	86.50	-25	11,259	-0.22%
2021/07/07	41	81.34	24	80.05	83.90	17	10,270	0.17%
2021/07/06	38	76.51	29	76.78	76.30	9	9,445	0.10%
2021/07/05	4	72.48	58	72.79	75.00	-54	8,684	-0.62%
2021/07/02	46	68.01	105	66.73	68.20	-59	8,356	-0.71%	大賣/
2021/07/01	11	65.32	11	61.88	62.00	0	7,804	0.00%
2021/06/30	4	66.63	84.1	66.26	67.10	-80.1	7,506	-1.07%
2021/06/29	57.1	64.15	123	65.66	64.00	-66	6,969	-0.95%	大賣/
2021/06/28	10	63.23	29	64.52	64.30	-19	6,481	-0.29%
2021/06/25	58	60.86	276	61.54	61.00	-218	5,976	-3.65%	大賣/鉅額交易
2021/06/24	59	58.44	40	59.38	59.90	19	5,284	0.36%
2021/06/23	430	57.41	146	57.77	57.90	284	4,863	5.84%	大買/大賣/鉅額交易
2021/06/21	5	55.16	2	53.70	53.70	3	4,497	0.07%
2021/06/18	134	56.91	218	56.64	56.50	-84	4,504	-1.86%	大買/大賣/
2021/06/17	0	0.00	15	54.33	54.10	-15	4,336	-0.35%
2021/06/16	5	54.16	33	54.19	53.30	-28	4,278	-0.65%
2021/06/15	0	0.00	1	51.00	53.40	-1	4,218	-0.02%
2021/06/03	5	48.45	0	0.00	49.40	5	4,415	0.11%
2021/06/02	1	50.70	11	48.88	48.70	-10	4,435	-0.23%
2021/06/01	2	50.15	1	50.60	49.80	1	4,423	0.02%
2021/05/31	1	48.30	1	48.55	49.50	0	4,394	0.00%
2021/05/25	10	46.50	0	0.00	45.95	10	4,555	0.22%
2021/05/21	0	0.00	0	44.00	43.30	0	4,790	0.00%
2021/05/20	0.2	43.40	0	0.00	43.30	0.2	4,975	0.00%
2021/05/12	0	0.00	2	42.90	42.40	-2	5,401	-0.04%
2021/05/11	2	46.65	3	50.60	46.95	-1	5,473	-0.02%
2021/05/10	0	0.00	2	52.00	51.10	-2	5,490	-0.04%
2021/05/05	0	0.00	2	49.65	49.60	-2	5,651	-0.04%
2021/05/04	2	50.70	0	0.00	50.80	2	5,704	0.04%
2021/05/03	0.3	54.10	0	0.00	53.00	0.3	5,651	0.01%
2021/04/28	6	56.60	6	56.65	56.30	0	5,610	0.00%
2021/04/27	0	0.00	2	56.00	55.90	-2	5,701	-0.04%
2021/04/26	0	0.00	3	56.57	56.80	-3	5,700	-0.05%
2021/04/23	1	54.60	1	55.50	55.50	0	5,728	0.00%
2021/04/22	3	55.83	1	55.10	54.10	2	5,728	0.03%
2021/04/21	2	56.50	22	57.57	56.70	-20	5,714	-0.35%
2021/04/20	22	57.15	2	57.50	57.20	20	5,717	0.35%
2021/04/19	0	0.00	1	56.00	56.30	-1	5,728	-0.02%
2021/04/14	1	54.70	2.2	53.78	54.30	-1.2	6,093	-0.02%
2021/04/12	3	57.00	2	55.70	55.70	1	6,279	0.02%
2021/04/09	2	58.30	0	0.00	57.90	2	6,309	0.03%
2021/04/08	4	58.95	0	0.00	58.80	4	6,388	0.06%
2021/04/01	1	57.50	0	0.00	57.50	1	7,016	0.01%
2021/03/30	2	57.70	2	58.00	58.10	0	8,326	0.00%
2021/03/29	7	59.26	2	58.70	58.70	5	8,496	0.06%
2021/03/26	0	0.00	2	58.95	59.00	-2	8,403	-0.02%
2021/03/25	0	0.00	6	58.27	58.00	-6	8,387	-0.07%
2021/03/24	1	58.50	0	0.00	58.20	1	8,406	0.01%
2021/03/23	3	58.73	0	0.00	58.50	3	8,426	0.04%
2021/03/19	1	57.00	0	0.00	56.90	1	8,511	0.01%
2021/03/18	2	58.60	2	57.90	57.90	0	8,574	0.00%
2021/03/17	0	0.00	1	59.00	58.00	-1	8,611	-0.01%
2021/03/16	4.2	58.19	10	58.13	58.90	-5.8	8,592	-0.07%
2021/03/12	2	55.20	3	55.13	54.90	-1	8,502	-0.01%
2021/03/10	2	54.20	0	0.00	54.00	2	8,594	0.02%
2021/03/09	0	0.00	17	54.29	54.00	-17	8,669	-0.20%
2021/03/08	21	54.81	2	54.60	54.60	19	8,731	0.22%
2021/03/05	0	0.00	2	55.40	55.40	-2	8,835	-0.02%
2021/03/04	1	55.10	0	0.00	54.10	1	8,975	0.01%
2021/03/03	1	55.40	0	0.00	55.10	1	9,243	0.01%
2021/02/26	0	0.00	9	56.30	56.10	-9	9,701	-0.09%
2021/02/25	1	59.90	1	59.70	57.50	0	9,751	0.00%
2021/02/24	5	59.10	20	60.28	58.50	-15	9,825	-0.15%
2021/02/23	21	59.92	0	0.00	59.40	21	9,700	0.22%
2021/02/22	6	59.37	11	58.92	59.50	-5	9,571	-0.05%
2021/02/19	14	58.12	18	57.95	59.40	-4	9,505	-0.04%
2021/02/18	4	56.10	6	56.45	56.20	-2	9,258	-0.02%
2021/02/17	7	55.37	6	55.73	55.40	1	9,239	0.01%
2021/02/03	2	54.80	16	56.52	54.80	-14	9,367	-0.15%
2021/02/02	0	0.00	1	55.00	55.10	-1	9,229	-0.01%
2021/02/01	3	53.00	3	50.70	50.70	0	9,113	0.00%
2021/01/29	13	55.52	13	53.52	53.30	0	9,072	0.00%
2021/01/27	2	54.00	2	53.20	53.20	0	8,959	0.00%
2021/01/26	2	55.30	10	56.00	54.40	-8	8,954	-0.09%
2021/01/25	3	53.83	12	54.51	54.90	-9	8,906	-0.10%
2021/01/21	1	53.50	6	53.50	53.00	-5	8,925	-0.06%
2021/01/20	9	52.71	0	0.00	52.40	9	9,054	0.10%
2021/01/19	5	55.60	0	0.00	55.40	5	9,069	0.06%
2021/01/18	2	55.45	4	55.03	55.40	-2	9,089	-0.02%
2021/01/15	8	57.76	10	57.16	57.20	-2	9,174	-0.02%
2021/01/14	5	57.58	32	58.41	59.30	-27	9,620	-0.28%
2021/01/13	5	56.98	23	57.18	57.50	-18	9,801	-0.18%
2021/01/12	3	57.23	82	56.06	56.80	-79	9,872	-0.80%
2021/01/11	11	58.05	13	57.97	58.00	-2	9,898	-0.02%
2021/01/08	1	57.50	10	60.75	58.20	-9	9,993	-0.09%
2021/01/07	1	60.20	16	59.99	60.30	-15	9,892	-0.15%
2021/01/06	0	0.00	0.3	59.00	58.00	-0.3	9,822	0.00%
2021/01/05	30.2	60.66	11	60.83	61.00	19.2	9,666	0.20%
2021/01/04	53	62.67	3	62.73	62.70	50	9,527	0.52%
2020/12/31	4	63.98	7	64.44	62.20	-3	9,395	-0.03%
2020/12/30	7	64.91	32	65.29	64.00	-25	9,184	-0.27%
2020/12/29	10	63.99	26	64.44	64.90	-16	8,938	-0.18%
2020/12/28	5	63.34	29	63.80	62.90	-24	8,702	-0.28%
2020/12/25	12.2	63.24	63	63.56	61.50	-50.8	8,341	-0.61%
2020/12/24	3	57.40	50.1	58.96	60.80	-47.1	7,563	-0.62%
2020/12/21	0	0.00	1	52.80	53.20	-1	6,807	-0.01%
2020/12/18	1	54.40	0	0.00	54.50	1	6,786	0.01%
2020/12/15	6	56.82	13	56.06	53.20	-7	6,680	-0.10%
2020/12/14	1	55.90	9	54.52	54.80	-8	6,481	-0.12%
2020/12/11	1	52.40	10	53.00	52.30	-9	6,403	-0.14%
2020/12/10	3	54.60	0	0.00	54.50	3	6,348	0.05%
2020/12/09	4	55.90	2	56.50	56.30	2	6,319	0.03%
2020/12/08	3	56.00	5	56.00	56.00	-2	6,278	-0.03%
2020/12/07	0	0.00	2	55.40	55.00	-2	6,252	-0.03%
2020/12/04	1	54.70	10	54.23	54.30	-9	6,197	-0.15%
2020/12/03	4	54.10	2	54.20	53.80	2	6,218	0.03%
2020/12/02	0	0.00	2	55.00	55.10	-2	6,206	-0.03%
2020/12/01	4	54.93	6	54.90	55.80	-2	6,174	-0.03%
2020/11/30	7	56.99	3	56.67	56.80	4	6,154	0.06%
2020/11/27	6	53.70	9	55.97	57.00	-3	6,498	-0.05%
2020/11/26	13	53.62	62	52.91	53.20	-49	6,505	-0.75%
2020/11/25	2	54.45	202	55.66	53.20	-200	6,450	-3.10%	大賣/鉅額交易
2020/11/24	50	52.85	0	0.00	53.20	50	6,030	0.83%
2020/11/23	206	53.11	57	53.38	52.80	149	5,986	2.49%	大買/鉅額交易
2020/11/20	52	51.17	0	0.00	50.50	52	5,786	0.90%
2020/11/18	1	51.10	2	51.00	50.40	-1	5,697	-0.02%
2020/11/17	1	49.20	67	49.31	49.95	-66	5,558	-1.19%
2020/11/16	26	48.45	0	0.00	49.80	26	5,500	0.47%
2020/11/13	6	47.82	0	0.00	48.00	6	5,523	0.11%
2020/11/12	1	49.85	28	47.73	47.65	-27	5,513	-0.49%
2020/11/11	63	49.43	2	49.20	49.95	61	5,433	1.12%
2020/11/10	0	0.00	1	48.00	47.65	-1	5,326	-0.02%
2020/11/09	0	0.00	1	47.85	47.90	-1	5,253	-0.02%
2020/11/06	1	48.30	0	0.00	47.70	1	5,226	0.02%
2020/11/05	1	48.45	1	48.00	48.15	0	5,199	0.00%
2020/11/03	2	46.70	1	46.60	46.60	1	5,143	0.02%
2020/10/30	1	45.30	0	0.00	44.90	1	5,167	0.02%
2020/10/27	0	0.00	2	48.65	48.80	-2	4,838	-0.04%
2020/10/22	5	47.97	27	48.25	48.25	-22	4,490	-0.49%
2020/10/21	20	46.18	13	46.75	46.80	7	3,949	0.18%
2020/10/20	3	45.45	4	45.65	44.55	-1	3,677	-0.03%
2020/10/19	0	0.00	1	45.00	45.20	-1	3,537	-0.03%
2020/10/16	11	43.88	8	44.80	43.80	3	3,411	0.09%
2020/10/12	0	0.00	2	41.03	40.90	-2	3,057	-0.07%
2020/10/07	0	0.00	3	40.85	40.65	-3	3,024	-0.10%
2020/10/05	0	0.00	2	40.25	40.40	-2	3,056	-0.07%
2020/09/29	4	40.35	4	39.98	40.00	0	3,119	0.00%
2020/09/28	0	0.00	1	38.55	40.05	-1	3,119	-0.03%
2020/09/24	7	39.76	1	39.75	39.90	6	3,150	0.19%
2020/09/22	0	0.00	2	41.40	41.30	-2	3,202	-0.06%
2020/09/18	1	41.50	11	41.48	41.15	-10	3,106	-0.32%
2020/09/17	3	40.80	3	40.50	40.45	0	3,066	0.00%
2020/09/11	4	39.73	5	39.73	39.50	-1	3,025	-0.03%
2020/09/10	2	41.10	50	41.21	40.30	-48	2,994	-1.60%
2020/09/09	0	0.00	1	40.70	40.60	-1	2,961	-0.03%
2020/09/08	0	0.00	4	40.90	40.25	-4	2,957	-0.14%
2020/09/07	32	40.47	0	0.00	39.40	32	2,917	1.10%
2020/09/04	4	41.43	4	41.80	41.50	0	2,853	0.00%
2020/09/03	3	42.40	52	42.90	42.60	-49	2,812	-1.74%
2020/09/02	116	42.94	30	43.02	43.40	86	2,748	3.13%	大買/
2020/09/01	0	0.00	8	39.40	41.25	-8	2,280	-0.35%
2020/08/31	4	38.00	4	38.45	37.50	0	2,104	0.00%
2020/08/28	0	0.00	1	36.70	37.25	-1	2,253	-0.04%
2020/08/27	6	37.33	0	0.00	37.05	6	2,424	0.25%
2020/08/26	26	36.80	26	36.95	36.95	0	2,384	0.00%
2020/08/25	1	35.50	2	35.80	35.70	-1	2,424	-0.04%
2020/08/24	2	35.35	0	0.00	35.35	2	2,432	0.08%
2020/08/21	1	35.50	0	0.00	35.60	1	2,421	0.04%
2020/08/19	2	38.30	0	0.00	38.00	2	2,369	0.08%
2020/08/14	1	36.25	1	36.35	36.30	0	2,262	0.00%
2020/08/12	1	36.60	0	0.00	36.35	1	2,247	0.04%
2020/08/07	2	39.35	7	39.14	39.35	-5	2,216	-0.23%
2020/08/06	0	0.00	1	38.00	39.10	-1	2,187	-0.05%
2020/08/04	0	0.00	2	36.40	36.50	-2	2,125	-0.09%
2020/07/30	22	36.82	0	0.00	37.05	22	2,124	1.04%
2020/07/27	2	37.03	0	0.00	36.95	2	2,138	0.09%
2020/07/17	2	38.83	0	0.00	38.15	2	2,282	0.09%
2020/07/16	1	39.00	0	0.00	39.05	1	2,293	0.04%
2020/07/10	1	41.15	0	0.00	40.95	1	2,331	0.04%
2020/07/08	5	43.44	2	42.75	42.70	3	2,333	0.13%
2020/07/03	1	43.40	1	43.40	43.35	0	2,374	0.00%
2020/07/02	0	0.00	3	43.10	43.00	-3	2,329	-0.13%
2020/06/24	0	0.00	1.1	40.32	40.25	-1.1	2,290	-0.05%
2020/06/16	0	0.00	2	41.10	41.30	-2	2,426	-0.08%
2020/06/15	0	0.00	2	40.90	40.80	-2	2,470	-0.08%
2020/06/12	1	39.85	0	0.00	40.70	1	2,513	0.04%
2020/06/11	1	41.30	0	0.00	41.35	1	2,539	0.04%
2020/06/10	10	43.42	11	43.26	43.25	-1	2,535	-0.04%
2020/06/09	1	42.85	0	0.00	42.60	1	2,560	0.04%
2020/06/08	1	44.20	1	44.20	44.00	0	2,534	0.00%
2020/06/05	7	45.77	1	45.70	45.25	6	2,473	0.24%
2020/06/04	1	43.90	2	44.28	45.40	-1	2,367	-0.04%
2020/06/03	1	42.55	2	42.58	41.30	-1	2,160	-0.05%
2020/06/02	1	39.45	0	0.00	40.00	1	1,983	0.05%
2020/06/01	1	39.00	0	0.00	39.45	1	1,971	0.05%
2020/05/20	0	0.00	1	37.90	37.60	-1	1,978	-0.05%
2020/05/18	1	37.00	0	0.00	36.60	1	1,993	0.05%
2020/05/15	1	36.50	0	0.00	37.40	1	2,000	0.05%
2020/05/14	0	0.00	3	39.20	38.15	-3	1,995	-0.15%
2020/05/13	4	39.09	0	0.00	39.50	4	1,993	0.20%
2020/05/11	0	0.00	1	39.95	39.60	-1	2,019	-0.05%
2020/05/07	1	38.50	1	38.60	38.55	0	2,045	0.00%
2020/04/28	76	38.01	0	0.00	38.10	76	2,105	3.61%
2020/04/27	181	38.03	0	0.00	38.00	181	2,130	8.50%	大買/鉅額交易
2020/04/24	129	37.95	0	0.00	37.40	129	2,117	6.09%	大買/鉅額交易
2020/04/23	261	37.77	6	38.42	38.00	255	2,085	12.23%	大買/鉅額交易
2020/04/22	200	36.08	0	0.00	36.15	200	2,028	9.86%	大買/鉅額交易
2020/04/21	200	35.86	0	0.00	35.80	200	2,027	9.87%	大買/鉅額交易
2020/04/20	200	36.51	0	0.00	36.70	200	2,014	9.93%	大買/鉅額交易
2020/04/17	200	36.23	0	0.00	36.05	200	2,004	9.98%	大買/鉅額交易
2020/04/16	227	36.22	0	0.00	36.30	227	1,967	11.54%	大買/鉅額交易
2020/04/15	37	35.44	0	0.00	35.80	37	1,964	1.88%
2020/04/14	200	34.96	0	0.00	34.85	200	1,961	10.20%	大買/鉅額交易
2020/04/13	200	34.64	0	0.00	34.20	200	1,969	10.16%	大買/鉅額交易
2020/04/10	0	0.00	5	33.88	33.95	-5	1,973	-0.25%
2020/04/09	10	33.99	2	34.40	34.00	8	2,021	0.40%
2020/04/08	0	0.00	4	33.48	33.55	-4	2,047	-0.20%
2020/04/07	5	31.02	0	0.00	31.05	5	1,988	0.25%
2020/03/31	1	30.50	0	0.00	30.55	1	2,010	0.05%
2020/03/27	0	0.00	6	29.90	29.80	-6	2,060	-0.29%
2020/03/25	7	29.95	5	30.29	30.20	2	2,239	0.09%
2020/03/24	2	28.15	1	28.80	28.35	1	2,193	0.05%
2020/03/20	0.1	28.30	1	28.55	28.05	-0.9	2,267	-0.04%
2020/03/19	4	26.66	0	0.00	26.55	4	2,263	0.18%
2020/03/17	2	32.45	0	0.00	32.45	2	2,220	0.09%
2020/03/16	3	38.00	0	0.00	36.05	3	2,190	0.14%
2020/03/13	2	36.90	0	0.00	40.00	2	2,216	0.09%
2020/03/06	3	46.85	4	46.85	46.80	-1	2,342	-0.04%
2020/03/05	4	46.65	4	46.75	46.70	0	2,331	0.00%
2020/02/27	2	44.80	0	0.00	43.90	2	2,350	0.09%
2020/02/25	1	45.90	0	0.00	45.80	1	2,342	0.04%
2020/02/21	30	47.60	32	47.59	47.60	-2	2,331	-0.09%
2020/02/17	1	46.70	1	46.70	46.70	0	2,293	0.00%
2020/02/14	1	46.45	2	46.55	46.55	-1	2,295	-0.04%
2020/02/13	3	46.47	0	0.00	46.30	3	2,298	0.13%
2020/02/12	1	46.50	0	0.00	46.70	1	2,323	0.04%
2020/02/11	5	46.72	5	46.32	46.30	0	2,333	0.00%
2020/02/06	2	45.50	2	46.15	45.65	0	2,300	0.00%
2020/02/05	1	45.50	1	44.95	45.05	0	2,313	0.00%
2020/01/30	4	45.94	0	0.00	45.65	4	2,545	0.16%
2020/01/14	0	0.00	2	52.30	52.10	-2	2,656	-0.08%
2020/01/03	1	52.10	1	52.60	52.20	0	2,584	0.00%
2020/01/02	0	0.00	1	53.90	53.60	-1	2,523	-0.04%
2019/12/27	0	0.00	1	54.10	54.10	-1	2,403	-0.04%
2019/12/26	3	54.23	5	54.58	54.20	-2	2,384	-0.08%
2019/12/25	0	0.00	2	54.00	54.90	-2	2,323	-0.09%
2019/12/24	3	53.23	0	0.00	53.20	3	2,263	0.13%
2019/12/23	115	53.45	111	54.16	53.80	4	2,231	0.18%	大買/大賣/
2019/12/20	0	0.00	2	53.00	53.80	-2	2,094	-0.10%
2019/12/18	0	0.00	2	51.50	51.60	-2	1,994	-0.10%
2019/12/17	4	52.55	0	0.00	51.90	4	1,988	0.20%
2019/12/16	0	0.00	1	52.00	51.80	-1	1,893	-0.05%
2019/12/10	1	53.10	0	0.00	52.00	1	1,760	0.06%
2019/12/09	1	53.30	1	52.30	53.00	0	1,715	0.00%
2019/12/06	0	0.00	3	52.80	52.60	-3	1,647	-0.18%
2019/12/02	0	0.00	52	50.06	49.40	-52	1,516	-3.43%
2019/11/29	15	50.50	25	51.40	50.00	-10	1,513	-0.66%
2019/11/28	36	50.45	6	51.48	50.80	30	1,502	2.00%
2019/11/27	5	49.80	0	0.00	50.00	5	1,481	0.34%
2019/11/21	11	48.76	0	0.00	49.40	11	1,452	0.76%
2019/11/19	0	0.00	2	48.40	48.40	-2	1,473	-0.14%
2019/11/15	15	49.18	0	0.00	49.20	15	1,537	0.98%
2019/11/14	0	0.00	2	48.30	48.80	-2	1,572	-0.13%
2019/11/11	1	51.80	0	0.00	49.60	1	1,625	0.06%
2019/11/07	0	0.00	2	50.40	49.30	-2	1,636	-0.12%
2019/11/06	0	0.00	8	50.90	50.30	-8	1,629	-0.49%
2019/11/05	3	51.53	62	51.39	51.60	-59	1,616	-3.65%
2019/11/04	0	0.00	31	51.28	51.30	-31	1,613	-1.92%
2019/11/01	1	51.10	0	0.00	50.90	1	1,578	0.06%
2019/10/31	5	51.28	0	0.00	51.00	5	1,571	0.32%
2019/10/23	10	48.47	14	49.61	49.30	-4	1,357	-0.29%
2019/10/22	2	46.50	0	0.00	47.05	2	1,301	0.15%
2019/10/03	0	0.00	1	46.05	46.25	-1	1,567	-0.06%
2019/09/25	4	47.29	0	0.00	46.65	4	1,628	0.25%
2019/09/20	9	47.09	8	47.03	47.10	1	1,712	0.06%
2019/09/19	1	47.00	0	0.00	46.75	1	1,733	0.06%
2019/09/17	3	45.83	0	0.00	45.90	3	1,743	0.17%
2019/09/11	2	46.18	0	0.00	46.20	2	1,860	0.11%
2019/09/09	4	46.05	0	0.00	46.00	4	1,887	0.21%
2019/09/05	17	46.74	0	0.00	46.55	17	1,889	0.90%
2019/09/03	0	0.00	5	46.50	46.25	-5	1,927	-0.26%
2019/08/30	10	46.30	0	0.00	46.40	10	1,972	0.51%
2019/08/29	5	45.65	0	0.00	45.65	5	1,982	0.25%
2019/08/28	15	45.40	0	0.00	45.40	15	2,012	0.75%
2019/08/27	4	45.25	0	0.00	44.70	4	2,044	0.20%
2019/08/26	7	44.95	0	0.00	44.55	7	2,095	0.33%
2019/08/22	8	46.52	0	0.00	46.65	8	2,235	0.36%
2019/08/21	22	46.19	0	0.00	46.30	22	2,219	0.99%
2019/08/20	0	0.00	1	45.75	45.05	-1	2,197	-0.05%
2019/08/16	3	43.00	2	42.30	43.50	1	2,130	0.05%
2019/08/15	1	43.30	0	0.00	43.05	1	2,112	0.05%
2019/08/14	5	44.81	0	0.00	44.50	5	2,092	0.24%
2019/08/01	1	49.50	0	0.00	49.20	1	2,335	0.04%
2019/07/31	0	0.00	4	49.60	49.85	-4	2,354	-0.17%
2019/07/30	1	48.90	0	0.00	48.85	1	2,390	0.04%
2019/07/29	4	49.05	0	0.00	48.85	4	2,388	0.17%
2019/07/26	0	0.00	1	50.70	50.20	-1	2,372	-0.04%
2019/07/23	1	52.10	0	0.00	52.40	1	2,332	0.04%
2019/07/22	0.3	52.40	0	0.00	51.40	0.3	2,300	0.01%
2019/07/17	0	0.00	1	52.00	52.10	-1	2,327	-0.04%
2019/07/16	0	0.00	2	53.90	53.10	-2	2,338	-0.09%
2019/07/12	0	0.00	1	51.20	51.40	-1	2,282	-0.04%
2019/07/03	0	0.00	35	51.55	50.80	-35	2,490	-1.41%
2019/07/02	0	0.00	35	51.50	51.50	-35	2,502	-1.40%
2019/06/27	1	49.85	1	50.10	49.50	0	2,591	0.00%
2019/06/25	0	0.00	4	47.54	47.10	-4	2,608	-0.15%
2019/06/21	3	46.95	0	0.00	47.60	3	2,686	0.11%
2019/06/13	12	45.10	4	45.08	45.05	8	2,920	0.27%
2019/06/11	5	43.91	0	0.00	44.00	5	2,958	0.17%
2019/06/10	2	42.90	0	0.00	42.85	2	2,927	0.07%
2019/06/06	4	41.65	0	0.00	41.75	4	2,908	0.14%
2019/06/05	1	42.05	0	0.00	42.05	1	2,901	0.03%
2019/06/04	1	42.50	0	0.00	42.30	1	2,908	0.03%
2019/06/03	45	42.75	0	0.00	42.55	45	2,897	1.55%
2019/05/31	0	0.00	47	43.06	43.00	-47	2,876	-1.63%
2019/05/30	14	43.46	0	0.00	43.50	14	2,833	0.49%
2019/05/29	1	43.15	3	43.20	43.00	-2	2,814	-0.07%
2019/05/23	57	47.54	3	47.37	47.50	54	2,789	1.94%
2019/05/20	3	47.60	0	0.00	48.00	3	2,885	0.10%
2019/05/17	9	48.46	0	0.00	48.10	9	2,931	0.31%
2019/05/16	3	47.83	5	48.00	47.80	-2	2,994	-0.07%
2019/05/15	2	48.80	59	48.87	48.80	-57	3,014	-1.89%
2019/05/14	5	47.26	0	0.00	48.25	5	3,079	0.16%
2019/05/13	4	48.80	0	0.00	48.80	4	3,220	0.12%
2019/05/10	0	0.00	1	53.80	54.20	-1	3,442	-0.03%
2019/05/09	9	56.69	10	57.00	56.40	-1	3,402	-0.03%
2019/05/02	2	55.00	0	0.00	55.30	2	3,742	0.05%
2019/04/30	2	55.80	0	0.00	55.80	2	3,736	0.05%
2019/04/29	6	56.15	0	0.00	55.00	6	3,738	0.16%
2019/04/25	1	58.20	1	57.60	58.10	0	3,745	0.00%
2019/04/24	10	59.35	1	58.40	57.80	9	3,777	0.24%
2019/04/23	9	58.76	1	58.80	58.60	8	3,744	0.21%
2019/04/22	5	58.18	0	0.00	58.20	5	3,724	0.13%
2019/04/17	4	58.20	4	57.80	57.40	0	3,686	0.00%
2019/04/12	0	0.00	2	57.60	56.10	-2	3,810	-0.05%
2019/04/11	2	58.40	0	0.00	58.30	2	3,846	0.05%
2019/04/10	1	57.40	30	58.57	57.70	-29	3,825	-0.76%
2019/04/09	30	57.57	38	56.00	57.60	-8	3,756	-0.21%
2019/04/01	2	56.90	5	56.90	55.60	-3	3,739	-0.08%
2019/03/28	0	0.00	28	56.18	55.10	-28	3,681	-0.76%
2019/03/27	28	56.00	0	0.00	56.10	28	3,659	0.77%
2019/03/26	7	54.43	4	54.50	54.20	3	3,655	0.08%
2019/03/25	5	54.50	12	54.77	54.80	-7	3,697	-0.19%
2019/03/22	20	54.63	8	55.20	55.40	12	3,689	0.33%
2019/03/21	0	0.00	3	53.30	53.60	-3	3,598	-0.08%
2019/03/19	3	52.30	0	0.00	52.30	3	3,533	0.08%
2019/03/18	9	52.62	0	0.00	52.80	9	3,527	0.26%
2019/03/15	24	52.79	10	52.92	52.90	14	3,552	0.39%
2019/03/14	8	52.65	0	0.00	52.40	8	3,541	0.23%
2019/03/13	8	53.88	18	53.50	53.50	-10	3,576	-0.28%
2019/03/12	10	54.39	0	0.00	53.70	10	3,626	0.28%
2019/03/11	18	54.23	1	53.90	54.00	17	3,670	0.46%
2019/03/08	0	0.00	2	54.00	53.40	-2	3,794	-0.05%
2019/03/07	0	0.00	1	55.20	54.90	-1	3,841	-0.03%
2019/03/06	1	55.70	0	0.00	56.10	1	3,965	0.03%
2019/03/05	0	0.00	5	55.60	55.90	-5	4,222	-0.12%
2019/03/04	5	55.90	0	0.00	56.10	5	4,347	0.11%
2019/02/26	5	57.40	19	57.38	57.00	-14	4,368	-0.32%
2019/02/25	8	57.69	10	57.48	57.70	-2	4,435	-0.05%
2019/02/22	3	57.40	4	57.65	57.00	-1	4,468	-0.02%
2019/02/21	0	0.00	1	57.50	57.70	-1	4,510	-0.02%
2019/02/20	5	59.10	0	0.00	58.40	5	4,587	0.11%
2019/02/18	3	57.63	2	58.00	58.10	1	4,662	0.02%
2019/02/15	6	59.42	5	60.00	58.70	1	4,726	0.02%
2019/02/14	0	0.00	1	59.10	58.90	-1	4,714	-0.02%
2019/02/13	9	59.12	13	59.74	58.70	-4	4,705	-0.09%
2019/02/12	24	58.80	20	59.09	58.70	4	4,638	0.09%
2019/02/11	8	59.04	11	59.92	59.10	-3	4,518	-0.07%
2019/01/30	4	57.05	4	57.35	56.00	0	4,261	0.00%
2019/01/29	1	56.30	5	56.98	56.60	-4	4,265	-0.09%
2019/01/28	0	0.00	2	56.10	55.50	-2	4,233	-0.05%
2019/01/25	0	0.00	2	55.15	53.50	-2	4,227	-0.05%
2019/01/24	16	55.65	9	57.12	54.90	7	4,223	0.17%
2019/01/23	0	0.00	5	54.00	54.40	-5	4,104	-0.12%
2019/01/22	4	53.95	2	54.40	53.10	2	4,155	0.05%
2019/01/21	2	54.70	0	0.00	54.80	2	4,151	0.05%
2019/01/18	0	0.00	13	53.78	53.70	-13	4,164	-0.31%
2019/01/17	3	53.60	118	55.57	53.30	-115	4,207	-2.73%	大賣/鉅額交易
2019/01/16	131	55.56	21	54.85	55.60	110	4,179	2.63%	大買/鉅額交易
2019/01/15	9	53.10	12	53.54	53.40	-3	4,146	-0.07%
2019/01/14	0	0.00	5	53.58	52.10	-5	4,149	-0.12%
2019/01/11	8	52.90	17	53.25	52.80	-9	4,159	-0.22%
2019/01/10	0	0.00	11	53.45	52.70	-11	4,176	-0.26%
2019/01/09	3	54.23	3	54.77	53.70	0	4,193	0.00%
2019/01/08	203	55.78	6	54.63	54.40	197	4,219	4.67%	大買/鉅額交易
2019/01/07	210	54.91	15	55.26	55.10	195	4,241	4.60%	大買/鉅額交易
2019/01/04	219	52.84	18	53.42	54.50	201	4,261	4.72%	大買/鉅額交易
2019/01/03	125	53.64	18	54.21	54.00	107	4,203	2.55%	大買/鉅額交易
2019/01/02	5	52.10	14	52.32	52.30	-9	4,218	-0.21%
2018/12/27	0	0.00	3	51.87	51.60	-3	4,329	-0.07%
2018/12/26	3	50.67	7	51.61	50.30	-4	4,339	-0.09%
2018/12/25	5	49.70	5	50.00	51.10	0	4,319	0.00%
2018/12/24	0	0.00	3	50.43	51.00	-3	4,299	-0.07%
2018/12/22	47	48.56	3	48.82	49.60	44	4,272	1.03%
2018/12/21	49	47.46	7	48.39	48.70	42	4,289	0.98%
2018/12/20	9	47.54	8	47.98	47.70	1	4,276	0.02%
2018/12/19	5	47.74	2	47.45	47.45	3	4,266	0.07%
2018/12/18	2	50.20	2	48.80	49.00	0	4,261	0.00%
2018/12/17	7	51.94	3	52.03	51.30	4	4,227	0.09%
2018/12/14	59	51.25	6	51.58	52.00	53	4,278	1.24%
2018/12/13	7	53.64	5	53.96	54.00	2	4,328	0.05%
2018/12/12	11	54.58	24	54.45	54.20	-13	4,413	-0.29%
2018/12/11	16	52.33	5	52.30	52.00	11	4,355	0.25%
2018/12/10	26	52.20	0	0.00	51.20	26	4,357	0.60%
2018/12/07	28	55.41	0	0.00	54.60	28	4,320	0.65%
2018/12/06	58	52.74	11	55.85	53.50	47	4,357	1.08%
2018/12/05	217	56.66	5	56.50	56.60	212	4,290	4.94%	大買/鉅額交易
2018/12/04	231	59.61	16	60.65	58.90	215	4,250	5.06%	大買/鉅額交易
2018/12/03	17	60.81	20	60.72	60.80	-3	4,208	-0.07%
2018/11/30	3	58.10	2	57.60	56.80	1	4,077	0.02%
2018/11/29	10	56.68	8	57.43	56.40	2	4,002	0.05%
2018/11/28	85	57.02	114	56.15	56.60	-29	3,862	-0.75%	大賣/
2018/11/27	79	53.43	69	53.53	53.50	10	3,600	0.28%
2018/11/26	27	51.69	21	51.60	51.30	6	3,471	0.17%
2018/11/23	9	50.49	10	50.61	49.50	-1	3,429	-0.03%
2018/11/22	12	51.37	13	52.23	50.20	-1	3,417	-0.03%
2018/11/21	13	50.52	11	50.97	51.00	2	3,355	0.06%
2018/11/20	10	50.87	14	51.24	50.20	-4	3,337	-0.12%
2018/11/19	9	48.79	18	49.72	50.30	-9	3,274	-0.27%
2018/11/16	301	46.91	0	0.00	47.00	301	3,164	9.51%	大買/鉅額交易
2018/11/14	12	49.75	3	51.17	47.00	9	3,072	0.29%
2018/11/13	4	47.73	0	0.00	48.25	4	2,995	0.13%
2018/11/12	7	50.66	2	51.50	49.50	5	2,945	0.17%
2018/11/09	17	51.41	10	51.96	51.70	7	2,934	0.24%
2018/11/08	7	53.69	6	53.93	52.90	1	2,915	0.03%
2018/11/07	1	51.90	13	52.34	52.90	-12	2,858	-0.42%
2018/11/06	11	49.11	15	49.35	48.55	-4	2,857	-0.14%
2018/11/05	21	51.00	11	50.89	50.60	10	2,900	0.34%
2018/11/02	7	50.11	4	51.03	50.30	3	2,981	0.10%
2018/11/01	20	49.65	20	50.15	49.70	0	2,907	0.00%
2018/10/31	59	44.11	14	45.55	46.30	45	2,809	1.60%
2018/10/26	0	0.00	2	39.95	40.00	-2	2,641	-0.08%
2018/10/25	1	38.90	3	39.08	39.50	-2	2,631	-0.08%
2018/10/23	0	0.00	5	43.35	43.65	-5	2,590	-0.19%
2018/10/19	4	44.00	4	43.68	44.70	0	2,641	0.00%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	2	46.88	0	0.00	48.20	2	2,583	0.08%
2018/10/08	32	52.55	31	48.01	50.00	1	2,543	0.04%
2018/10/05	0	0.00	1	54.40	52.90	-1	2,508	-0.04%
2018/10/02	0	0.00	2	61.30	61.10	-2	2,527	-0.08%
2018/10/01	6	61.98	5	61.46	61.40	1	2,536	0.04%
2018/09/28	0	0.00	1	60.00	59.90	-1	2,592	-0.04%
2018/09/27	3	60.27	0	0.00	60.40	3	2,689	0.11%
2018/09/26	0	0.00	1	64.60	62.90	-1	2,760	-0.04%
2018/09/25	2	64.65	1	66.00	64.50	1	2,983	0.03%
2018/09/21	1	59.70	1	60.30	61.20	0	3,091	0.00%
2018/09/20	2	58.65	0	0.00	58.70	2	3,088	0.06%
2018/09/19	0	0.00	3	57.83	57.90	-3	3,069	-0.10%
2018/09/18	1	60.20	0	0.00	59.80	1	3,060	0.03%
2018/09/17	1	63.70	0	0.00	64.00	1	2,995	0.03%
2018/09/14	0	0.00	2	66.80	66.80	-2	3,006	-0.07%
2018/09/12	2	66.15	1	62.70	63.20	1	3,396	0.03%
2018/09/11	1	68.00	0	0.00	68.70	1	3,507	0.03%
2018/09/10	0	0.00	1	68.30	67.30	-1	3,515	-0.03%
2018/09/07	3	70.83	0	0.00	70.00	3	3,510	0.09%
2018/08/30	0	0.00	28	74.00	74.40	-28	3,785	-0.74%
2018/08/29	6	75.07	0	0.00	75.20	6	3,879	0.15%
2018/08/28	2	74.05	0	0.00	73.80	2	3,959	0.05%
2018/08/27	0	0.00	2	73.60	74.40	-2	4,094	-0.05%
2018/08/22	9	69.64	1	69.70	69.60	8	4,783	0.17%
2018/08/16	11	70.24	0	0.00	70.00	11	4,730	0.23%
2018/08/14	1	68.90	1	69.30	69.30	0	4,721	0.00%
2018/08/13	10	69.39	1	68.10	67.50	9	4,716	0.19%
2018/08/10	6	73.37	3	74.20	71.90	3	4,672	0.06%
2018/08/09	3	75.00	4	75.20	75.00	-1	4,613	-0.02%
2018/08/08	2	81.95	0	0.00	81.00	2	4,537	0.04%
2018/08/06	0	0.00	25	82.94	82.20	-25	4,603	-0.54%
2018/08/03	26	82.65	0	0.00	82.50	26	4,602	0.56%
2018/08/02	2	81.85	3	82.83	83.00	-1	4,599	-0.02%
2018/08/01	1	83.70	4	84.93	85.00	-3	4,584	-0.07%
2018/07/26	0	0.00	5	84.92	84.20	-5	4,568	-0.11%
2018/07/25	2	81.55	2	80.85	82.50	0	4,528	0.00%
2018/07/24	2	80.60	1	79.90	79.90	1	4,505	0.02%
2018/07/19	1	84.30	2	84.90	82.40	-1	4,496	-0.02%
2018/07/18	2	84.15	3	85.83	84.30	-1	4,522	-0.02%
2018/07/17	4	86.00	2	85.70	85.10	2	4,520	0.04%
2018/07/16	5	88.46	0	0.00	87.10	5	4,515	0.11%
2018/07/13	6	90.15	2	89.05	90.40	4	4,511	0.09%
2018/07/12	6	84.80	9	87.16	88.40	-3	4,484	-0.07%
2018/07/11	7	86.70	8	85.93	85.60	-1	4,481	-0.02%
2018/07/10	3	87.03	0	0.00	87.00	3	4,458	0.07%
2018/07/09	3	88.67	2	89.40	88.90	1	4,442	0.02%
2018/07/06	5	88.46	8	88.59	88.90	-3	4,457	-0.07%
2018/07/05	0	0.00	4	88.00	88.50	-4	4,481	-0.09%
2018/07/04	10	93.39	8	96.08	93.30	2	4,367	0.05%
2018/07/03	10	95.48	5	94.58	97.20	5	4,295	0.12%
2018/07/02	32	90.28	13	90.67	90.60	19	4,073	0.47%
2018/06/29	2	86.40	3	85.83	86.40	-1	3,952	-0.03%
2018/06/28	1	86.10	5	86.36	86.50	-4	3,929	-0.10%
2018/06/27	0	0.00	18	84.61	83.80	-18	3,934	-0.46%
2018/06/26	17	82.27	2	81.40	83.00	15	3,878	0.39%
2018/06/22	14	86.34	9	87.98	83.50	5	3,944	0.13%
2018/06/21	34	88.34	20	90.83	87.00	14	3,871	0.36%
2018/06/20	4	87.70	9	87.46	88.30	-5	3,575	-0.14%
2018/06/13	0	0.00	7	83.86	83.40	-7	3,466	-0.20%
2018/06/12	1	86.00	0	0.00	86.40	1	3,437	0.03%
2018/06/11	0	0.00	12	86.63	86.10	-12	3,374	-0.36%
2018/06/08	1	83.80	0	0.00	83.40	1	3,373	0.03%
2018/06/06	0	0.00	22	81.29	84.30	-22	3,493	-0.63%
2018/06/05	0	0.00	32	81.73	80.50	-32	3,528	-0.91%
2018/06/04	59	84.18	28	88.57	83.50	31	3,721	0.83%
2018/06/01	43	87.77	24	88.28	87.30	19	3,737	0.51%
2018/05/31	1	80.30	25	83.72	85.30	-24	3,355	-0.72%
2018/05/30	0	0.00	4	75.95	77.60	-4	3,089	-0.13%
2018/05/29	0	0.00	1	74.80	74.80	-1	3,076	-0.03%
2018/05/28	0	0.00	1	75.30	75.70	-1	3,108	-0.03%
2018/05/25	0	0.00	6	74.98	74.90	-6	3,155	-0.19%
2018/05/23	0	0.00	3	72.17	72.10	-3	3,168	-0.09%
2018/05/22	3	73.50	0	0.00	73.10	3	3,165	0.09%
2018/05/21	0	0.00	3	76.10	74.10	-3	3,190	-0.09%
2018/05/18	0	0.00	1	75.30	75.30	-1	3,191	-0.03%
2018/05/17	0	0.00	6	77.75	77.50	-6	3,207	-0.19%
2018/05/16	0	0.00	3	76.50	76.50	-3	3,200	-0.09%
2018/05/15	0	0.00	7	77.99	77.90	-7	3,201	-0.22%
2018/05/11	0	0.00	3	75.30	75.30	-3	3,203	-0.09%
2018/05/09	0	0.00	1	75.80	74.60	-1	3,209	-0.03%
2018/05/08	0	0.00	2	73.90	74.00	-2	3,201	-0.06%
2018/05/07	0	0.00	1	72.50	72.60	-1	3,219	-0.03%
2018/05/04	0	0.00	2	70.15	69.90	-2	3,218	-0.06%
2018/05/03	0	0.00	2	72.35	71.10	-2	3,215	-0.06%
2018/05/02	3	70.77	2	71.85	71.60	1	3,218	0.03%
2018/04/30	1	68.00	0	0.00	68.40	1	3,204	0.03%
2018/04/26	3	69.90	1	68.00	67.10	2	3,272	0.06%
2018/04/24	1	69.00	14	72.13	68.50	-13	3,283	-0.40%
2018/04/20	1	77.90	2	77.75	77.40	-1	3,243	-0.03%
2018/04/19	1	77.90	1	78.00	77.70	0	3,236	0.00%
2018/04/18	2	75.50	0	0.00	74.60	2	3,224	0.06%
2018/04/17	11	75.82	0	0.00	75.10	11	3,260	0.34%
2018/04/16	1	78.80	0	0.00	79.10	1	3,243	0.03%
2018/04/13	1	81.70	0	0.00	80.50	1	3,278	0.03%
2018/04/12	0	0.00	1	79.50	80.00	-1	3,293	-0.03%
2018/04/11	0	0.00	18	79.56	79.90	-18	3,357	-0.54%
2018/04/10	5	76.24	0	0.00	75.90	5	3,340	0.15%
2018/04/09	3	76.67	1	76.90	76.50	2	3,450	0.06%
2018/04/03	2	76.95	2	77.60	77.60	0	3,557	0.00%
2018/04/02	2	76.90	0	0.00	76.60	2	3,562	0.06%
2018/03/30	0	0.00	3	81.00	78.80	-3	3,559	-0.08%
2018/03/28	4	78.98	3	78.60	78.60	1	3,525	0.03%
2018/03/27	3	81.70	2	81.80	81.70	1	3,505	0.03%
2018/03/23	13	77.07	0	0.00	77.10	13	3,472	0.37%
2018/03/14	2	82.20	8	82.20	82.10	-6	3,527	-0.17%
2018/03/13	1	83.50	6	83.23	85.50	-5	3,518	-0.14%
2018/03/12	2	85.40	7	84.71	82.60	-5	3,530	-0.14%
2018/03/09	13	83.12	15	81.69	81.60	-2	3,432	-0.06%
2018/03/08	6	80.50	35	79.76	82.80	-29	3,360	-0.86%
2018/03/07	5	76.70	31	76.57	75.30	-26	3,080	-0.84%
2018/03/06	1	72.20	6	72.95	72.80	-5	2,942	-0.17%
2018/03/05	1	72.30	1	72.70	71.90	0	2,989	0.00%
2018/03/02	1	73.20	1	73.30	73.30	0	3,086	0.00%
2018/03/01	1	71.60	1	72.00	73.10	0	3,064	0.00%
2018/02/27	1	70.80	3	71.53	71.00	-2	3,039	-0.07%
2018/02/22	10	66.25	1	66.60	66.80	9	3,214	0.28%
2018/02/21	7	65.37	5	67.00	67.00	2	3,266	0.06%
2018/02/12	0	0.00	1	61.90	61.90	-1	3,317	-0.03%
2018/02/09	1	58.30	0	0.00	61.20	1	3,337	0.03%
2018/02/07	1	62.00	0	0.00	62.00	1	3,319	0.03%
2018/01/25	0	0.00	1	71.40	71.10	-1	4,028	-0.02%
2018/01/19	2	70.00	10	70.10	70.60	-8	4,283	-0.19%
2018/01/16	10	72.50	0	0.00	73.10	10	4,416	0.23%
2018/01/12	13	70.63	0	0.00	72.50	13	4,572	0.28%
2018/01/10	12	71.67	0	0.00	71.10	12	4,588	0.26%
2018/01/09	3	74.27	0	0.00	73.80	3	4,654	0.06%
2018/01/08	0	0.00	42	80.49	77.00	-42	4,645	-0.90%
2018/01/05	15	79.71	12	79.49	80.00	3	4,683	0.06%
2018/01/04	4	75.95	7	77.11	78.60	-3	4,733	-0.06%
2018/01/03	27	75.33	4	75.88	75.80	23	4,721	0.49%
2018/01/02	20	75.20	3	74.53	75.30	17	4,673	0.36%