緯軟 (4953)-凱基-台北券商分點個股進出

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

緯軟

(4953)

可現股當沖

股價
135.5
漲跌
▲1.5
漲幅
+1.12%
成交量
415張
產業
上櫃資訊服務類股
259人加入追蹤

立即追蹤
本地時間:13:30

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

緯軟 (4953)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7	135.93	39	137.00	135.50	-32	1,793	-1.78%
2024/04/25	2.1	134.02	27	134.96	134.00	-24.9	1,887	-1.32%
2024/04/24	20	136.40	5	136.30	136.00	15	1,903	0.79%
2024/04/23	6	134.50	1	135.50	134.50	5	1,925	0.26%
2024/04/22	44	134.09	0	0.00	133.50	44	1,963	2.24%
2024/04/19	8	135.19	89	135.19	135.00	-81	1,965	-4.12%
2024/04/18	79	138.94	16	137.56	141.00	63	1,963	3.21%
2024/04/17	3	137.00	4	137.00	137.00	-1	1,961	-0.05%
2024/04/16	77	133.27	15	132.70	135.00	62	1,974	3.14%
2024/04/15	98	137.54	63	140.13	137.00	35	1,981	1.77%
2024/04/12	54	143.66	2	143.50	142.50	52	1,954	2.66%
2024/04/11	9	143.33	7	143.14	143.50	2	1,952	0.10%
2024/04/10	15	144.60	18	145.81	144.00	-3	1,957	-0.15%
2024/04/09	19.1	145.79	119	146.40	145.50	-99.9	1,953	-5.11%	大賣/
2024/04/08	37	144.89	62	145.08	145.00	-25	1,941	-1.29%
2024/04/03	25	143.92	43	143.31	143.00	-18	1,948	-0.92%
2024/04/02	96	143.23	41	143.50	144.00	55	1,987	2.77%
2024/04/01	5	142.60	11	143.55	142.50	-6	1,987	-0.30%
2024/03/29	45.1	143.90	14	144.21	143.50	31.1	1,988	1.56%
2024/03/28	16	142.44	17	143.18	143.00	-1	1,982	-0.05%
2024/03/27	5	144.00	11	142.32	144.00	-6	1,989	-0.30%
2024/03/26	30	143.28	108	144.40	142.00	-78	1,994	-3.91%	大賣/
2024/03/25	31	147.52	170	148.24	146.50	-139	1,986	-7.00%	大賣/鉅額交易
2024/03/22	255.1	152.92	373	153.40	150.00	-117.9	1,999	-5.90%	大買/大賣/鉅額交易
2024/03/21	124	151.49	88	150.90	151.00	36	1,948	1.85%	大買/
2024/03/20	241.1	150.58	160	150.80	150.50	81.1	1,941	4.18%	大買/大賣/
2024/03/19	91.1	152.00	144	152.55	152.50	-52.9	1,913	-2.76%	大賣/
2024/03/18	219	149.82	158	149.95	152.00	61	1,900	3.21%	大買/大賣/
2024/03/15	89	148.64	66	148.84	150.50	23	1,887	1.22%
2024/03/14	134	148.86	97	148.68	147.50	37	1,889	1.96%	大買/
2024/03/13	130	147.16	98.1	149.54	146.00	31.9	1,945	1.64%	大買/
2024/03/12	100.1	149.88	186	149.09	149.00	-85.9	1,955	-4.39%	大賣/
2024/03/11	112	145.65	67	144.44	145.00	45	2,033	2.21%	大買/
2024/03/08	61	140.86	277	141.29	142.50	-216	2,058	-10.49%	大賣/鉅額交易
2024/03/07	277	147.15	226	143.84	141.00	51	2,088	2.44%	大買/大賣/
2024/03/06	139	147.70	127	146.82	146.00	12	2,039	0.59%	大買/大賣/
2024/03/05	114	144.15	115	144.80	146.50	-1	2,020	-0.05%	大買/大賣/
2024/03/04	101	146.26	148	146.09	145.50	-47	2,015	-2.33%	大買/大賣/
2024/03/01	157	146.15	155	145.54	145.50	2	2,006	0.10%	大買/大賣/
2024/02/29	4	145.38	92	144.74	145.00	-88	2,003	-4.39%
2024/02/27	231	147.19	125	146.34	144.00	106	2,015	5.26%	大買/大賣/鉅額交易
2024/02/26	88	148.57	103	149.23	147.50	-15	2,026	-0.74%	大賣/
2024/02/23	366	154.56	478	155.79	152.00	-112	2,040	-5.49%	大買/大賣/鉅額交易
2024/02/22	456	149.50	263.2	150.95	150.00	192.8	1,964	9.81%	大買/大賣/鉅額交易
2024/02/21	241	148.02	369	148.52	148.00	-128	1,908	-6.71%	大買/大賣/鉅額交易
2024/02/20	615	149.21	635	149.42	149.50	-20	1,848	-1.08%	大買/大賣/
2024/02/19	63	141.17	72	141.31	140.50	-9	1,690	-0.53%
2024/02/16	221	142.95	109	143.57	142.00	112	1,695	6.61%	大買/大賣/鉅額交易
2024/02/15	269	140.36	96	140.85	142.00	173	1,681	10.29%	大買/鉅額交易
2024/02/05	7	135.00	4	135.00	135.00	3	1,649	0.18%
2024/02/02	100.2	135.74	16	135.91	136.00	84.2	1,655	5.09%
2024/02/01	29	134.00	178	134.94	134.00	-149	1,679	-8.87%	大賣/鉅額交易
2024/01/31	10	137.30	74	137.85	137.00	-64	1,709	-3.74%
2024/01/30	128	139.70	65	140.08	140.50	63	1,705	3.69%	大買/
2024/01/29	120	138.91	13	138.31	140.50	107	1,703	6.28%	大買/鉅額交易
2024/01/26	80	139.36	217	139.45	138.00	-137	1,699	-8.06%	大賣/鉅額交易
2024/01/25	47	138.26	53	138.43	137.50	-6	1,681	-0.36%
2024/01/24	77	138.88	71	138.33	138.00	6	1,686	0.36%
2024/01/23	67	139.34	65.6	139.59	138.50	1.4	1,689	0.08%
2024/01/22	118	143.47	313	142.44	142.50	-195	1,662	-11.73%	大買/大賣/鉅額交易
2024/01/19	443	141.84	236	140.20	141.50	207	1,599	12.94%	大買/大賣/鉅額交易
2024/01/18	42	135.12	85	136.54	136.50	-43	1,507	-2.85%
2024/01/17	87	136.93	79	136.89	136.50	8	1,495	0.54%
2024/01/16	262	135.79	124	136.12	135.50	138	1,479	9.33%	大買/大賣/鉅額交易
2024/01/15	84	131.65	5	131.10	132.00	79	1,446	5.46%
2024/01/12	10	130.40	72	131.85	130.50	-62	1,445	-4.29%
2024/01/11	57	132.33	136	131.48	133.00	-79	1,445	-5.47%	大賣/
2024/01/10	99	134.78	54	133.39	132.00	45	1,450	3.10%
2024/01/09	118	134.41	77	134.69	134.00	41	1,447	2.83%	大買/
2024/01/08	37	131.95	16	131.00	131.50	21	1,439	1.46%
2024/01/05	32	129.61	3	130.00	130.00	29	1,451	2.00%
2024/01/04	25	130.08	73	130.62	128.50	-48	1,467	-3.27%
2024/01/03	6	131.67	19	132.21	131.50	-13	1,490	-0.87%
2024/01/02	11	132.59	30	131.93	133.00	-19	1,550	-1.23%
2023/12/29	121	130.93	112	129.98	132.00	9	1,551	0.58%	大買/大賣/
2023/12/28	102	130.36	112	130.72	130.50	-10	1,545	-0.65%	大買/大賣/
2023/12/27	21	136.67	76	139.07	136.50	-55	1,531	-3.59%
2023/12/26	28	137.61	20.1	137.05	138.50	7.9	1,563	0.51%
2023/12/25	56	136.18	22	136.11	136.00	34	1,564	2.17%
2023/12/22	63	137.29	125	137.34	136.00	-62	1,568	-3.95%	大賣/
2023/12/21	19	136.39	62	135.17	136.00	-43	1,563	-2.75%
2023/12/20	58	138.75	23	138.50	137.50	35	1,557	2.25%
2023/12/19	117	138.27	114	138.34	139.50	3	1,544	0.19%	大買/大賣/
2023/12/18	42	136.45	8	136.50	137.00	34	1,519	2.24%
2023/12/15	105	134.89	168	137.36	135.00	-63	1,524	-4.13%	大買/大賣/
2023/12/14	111	138.82	74	138.59	138.00	37	1,516	2.44%	大買/
2023/12/13	43	137.77	21	137.93	138.00	22	1,507	1.46%
2023/12/12	95	137.20	37	137.78	139.00	58	1,504	3.86%
2023/12/11	126	138.52	183	138.73	137.50	-57	1,528	-3.73%	大買/大賣/
2023/12/08	214	142.66	416	143.69	142.50	-202	1,534	-13.17%	大買/大賣/鉅額交易
2023/12/07	177	137.47	140	137.00	138.50	37	1,477	2.50%	大買/大賣/
2023/12/06	388	137.27	599	139.05	135.50	-211	1,478	-14.27%	大買/大賣/鉅額交易
2023/12/05	203	132.71	176	132.58	135.50	27	1,469	1.84%	大買/大賣/
2023/12/04	294	132.14	198	132.44	132.50	96	1,423	6.74%	大買/大賣/
2023/12/01	60	127.39	77	127.12	127.50	-17	1,365	-1.24%
2023/11/30	38	126.38	59	126.65	127.00	-21	1,360	-1.54%
2023/11/29	113	125.63	75	126.44	126.50	38	1,359	2.80%	大買/
2023/11/28	28	123.54	39	123.55	123.50	-11	1,350	-0.81%
2023/11/27	73	124.22	94	125.95	123.50	-21	1,349	-1.56%
2023/11/24	142	127.20	29	127.16	127.50	113	1,340	8.43%	大買/鉅額交易
2023/11/22	185	123.89	149	126.67	129.00	36	1,296	2.78%	大買/大賣/
2023/11/21	106	122.98	97	122.66	122.50	9	1,259	0.71%	大買/
2023/11/20	48	121.17	37	120.92	121.50	11	1,267	0.87%
2023/11/17	12	120.29	49	120.52	120.50	-37	1,271	-2.91%
2023/11/16	51	119.94	45	120.49	120.00	6	1,288	0.47%
2023/11/15	112	121.61	30	122.43	120.50	82	1,303	6.29%	大買/
2023/11/14	122	120.47	102	120.19	120.50	20	1,380	1.45%	大買/大賣/
2023/11/13	121	121.50	98	122.38	121.00	23	1,429	1.61%	大買/
2023/11/10	52	121.01	59	121.61	121.00	-7	1,436	-0.49%
2023/11/09	142	122.79	188	121.97	122.00	-46	1,460	-3.15%	大買/大賣/
2023/11/08	210	122.00	126	121.64	121.50	84	1,460	5.75%	大買/大賣/
2023/11/07	16	116.13	61	116.14	116.50	-45	1,437	-3.13%
2023/11/06	78	115.55	34	114.79	115.50	44	1,474	2.98%
2023/11/03	67	112.90	33	112.62	113.00	34	1,501	2.26%
2023/11/02	50	111.17	3	111.00	111.50	47	1,576	2.98%
2023/11/01	118	107.01	46	107.93	107.50	72	1,673	4.30%	大買/
2023/10/31	44	110.31	105	112.73	108.50	-61	1,715	-3.56%	大賣/
2023/10/30	22	115.43	19	115.08	115.00	3	1,771	0.17%
2023/10/27	33	114.97	7	115.43	114.50	26	1,838	1.41%
2023/10/26	7	114.57	77	115.14	114.50	-70	1,986	-3.52%
2023/10/25	13	117.58	69	117.72	118.00	-56	2,076	-2.70%
2023/10/24	117	116.79	19	116.45	117.50	98	2,246	4.36%	大買/
2023/10/23	22	115.59	72	115.25	114.50	-50	2,496	-2.00%
2023/10/20	8	114.94	81	113.92	115.00	-73	2,784	-2.62%
2023/10/19	55	115.33	71	114.83	116.00	-16	2,977	-0.54%
2023/10/18	109	115.21	22	115.02	114.50	87	3,306	2.63%	大買/
2023/10/17	36	117.89	71	119.37	117.00	-35	3,473	-1.01%
2023/10/16	36	119.69	85	120.16	118.00	-49	3,491	-1.40%
2023/10/13	43	123.28	150	123.34	122.00	-107	3,540	-3.02%	大賣/鉅額交易
2023/10/12	178	123.62	18	123.53	124.00	160	3,556	4.50%	大買/鉅額交易
2023/10/11	64	121.06	237	124.36	120.50	-173	3,617	-4.78%	大賣/鉅額交易
2023/10/06	170	124.66	140.1	124.59	124.50	29.9	3,738	0.80%	大買/大賣/
2023/10/05	0	0.00	59	120.15	119.50	-59	3,774	-1.56%
2023/10/04	24	119.67	96	119.49	119.00	-72	3,805	-1.89%
2023/10/03	154	121.87	179	123.02	122.00	-25	3,803	-0.66%	大買/大賣/
2023/10/02	211	121.54	107.2	122.81	123.50	103.8	3,794	2.74%	大買/大賣/鉅額交易
2023/09/28	66	117.35	76	117.47	117.50	-10	3,759	-0.27%
2023/09/27	52	115.28	22	115.93	117.50	30	3,760	0.80%
2023/09/26	72	114.82	88	116.23	114.50	-16	3,764	-0.43%
2023/09/25	3	116.67	13	116.62	116.50	-10	3,773	-0.26%
2023/09/22	10	115.85	67	114.57	116.50	-57	3,780	-1.51%
2023/09/21	66	114.29	107	114.48	115.00	-41	3,776	-1.09%	大賣/
2023/09/20	42.1	116.16	47.1	117.19	115.50	-5.1	3,771	-0.13%
2023/09/19	63.1	118.30	111	119.56	117.50	-48	3,759	-1.28%	大賣/
2023/09/18	27.1	120.84	59	121.46	120.00	-32	3,753	-0.85%
2023/09/15	162	122.50	150	123.12	122.00	12	3,750	0.32%	大買/大賣/
2023/09/14	374	124.48	171.3	124.40	123.50	202.7	3,729	5.44%	大買/大賣/鉅額交易
2023/09/13	119	123.03	341	122.87	122.00	-222	3,690	-6.02%	大買/大賣/鉅額交易
2023/09/12	203	120.56	46	121.76	122.50	157	3,666	4.28%	大買/鉅額交易
2023/09/11	136.2	121.05	356	120.19	117.00	-219.8	3,640	-6.04%	大買/大賣/鉅額交易
2023/09/08	441.1	122.43	617	121.82	121.50	-176	3,597	-4.89%	大買/大賣/鉅額交易
2023/09/07	13.1	116.81	107	116.51	116.00	-94	3,489	-2.69%	大賣/
2023/09/06	80	117.09	90	116.69	117.00	-10	3,500	-0.29%
2023/09/05	18	116.58	101	116.23	117.00	-83	3,508	-2.37%	大賣/
2023/09/04	50	115.52	40	114.74	116.50	10	3,529	0.28%
2023/09/01	47	115.66	153	115.43	114.00	-106	3,545	-2.99%	大賣/鉅額交易
2023/08/31	110	114.68	60	114.38	115.50	50	3,568	1.40%	大買/
2023/08/30	68	115.60	45	115.34	115.00	23	3,593	0.64%
2023/08/29	120	113.73	83	113.71	114.00	37	3,613	1.02%	大買/
2023/08/28	139	113.95	159	114.50	114.00	-20	3,607	-0.55%	大買/大賣/
2023/08/25	80	116.85	79	116.63	115.50	1	3,597	0.03%
2023/08/24	180	120.52	193	120.70	119.00	-13	3,593	-0.36%	大買/大賣/
2023/08/23	100.9	119.06	71	118.63	119.50	29.9	3,584	0.83%
2023/08/22	219	119.86	205.5	119.64	119.00	13.5	3,609	0.37%	大買/大賣/
2023/08/21	80	118.76	147	118.53	118.00	-67	3,606	-1.86%	大賣/
2023/08/18	296	117.12	630	123.04	118.00	-334	3,610	-9.25%	大買/大賣/鉅額交易
2023/08/17	283	126.28	458	125.79	127.50	-175	3,536	-4.95%	大買/大賣/鉅額交易
2023/08/16	168	123.10	152	122.30	123.00	16	3,477	0.46%	大買/大賣/
2023/08/15	172	124.79	210	123.87	124.50	-38	3,480	-1.09%	大買/大賣/
2023/08/14	300	123.18	150	123.65	122.00	150	3,479	4.31%	大買/大賣/鉅額交易
2023/08/11	116	127.00	105	128.93	127.00	11	3,462	0.32%	大買/大賣/
2023/08/10	322	130.26	328.6	129.99	128.50	-6.6	3,448	-0.19%	大買/大賣/
2023/08/09	200	135.08	259	135.87	133.50	-59	3,423	-1.72%	大買/大賣/
2023/08/08	443.1	139.49	622	143.12	138.50	-178.9	3,406	-5.25%	大買/大賣/鉅額交易
2023/08/07	260	144.13	595	143.53	144.00	-335	3,369	-9.94%	大買/大賣/鉅額交易
2023/08/04	333	141.56	527	142.11	142.50	-194	3,286	-5.90%	大買/大賣/鉅額交易
2023/08/02	986	143.04	406	147.14	142.00	580	3,260	17.79%	大買/大賣/鉅額交易
2023/08/01	589	151.82	366	155.12	150.50	223	3,211	6.94%	大買/大賣/鉅額交易
2023/07/31	703	159.02	585.3	164.54	157.00	117.7	3,177	3.70%	大買/大賣/鉅額交易
2023/07/28	564.4	165.27	412.4	164.17	167.00	152	3,175	4.79%	大買/大賣/鉅額交易
2023/07/27	802	166.63	706.1	169.30	166.00	95.9	3,134	3.06%	大買/大賣/
2023/07/26	906.2	167.71	894	168.79	168.00	12.2	3,010	0.41%	大買/大賣/
2023/07/25	1,302.5	164.03	1,354	165.03	162.00	-51.5	2,787	-1.85%	大買/大賣/
2023/07/24	956.1	149.74	865	148.39	155.00	91.1	2,514	3.62%	大買/大賣/
2023/07/21	1,069	138.74	1,036	138.76	141.00	33	2,342	1.41%	大買/大賣/
2023/07/20	629	134.83	402	133.78	138.50	227	2,030	11.18%	大買/大賣/鉅額交易
2023/07/19	223	127.26	62	127.99	126.00	161	1,871	8.60%	大買/鉅額交易
2023/07/18	196	127.18	272	129.78	127.00	-76	1,893	-4.01%	大買/大賣/
2023/07/17	153	126.36	259	126.46	127.50	-106	1,907	-5.56%	大買/大賣/鉅額交易
2023/07/14	377	127.05	423	128.41	126.00	-46	1,960	-2.35%	大買/大賣/
2023/07/13	744	127.40	605	127.55	126.50	139	1,928	7.21%	大買/大賣/鉅額交易
2023/07/12	527	120.64	351.4	121.90	121.00	175.6	1,891	9.28%	大買/大賣/鉅額交易
2023/07/11	90	114.12	61.1	115.62	116.50	28.9	1,850	1.56%
2023/07/10	52.2	112.18	78	112.75	112.00	-25.8	1,834	-1.41%
2023/07/07	216	113.69	123	112.96	113.00	93	1,853	5.02%	大買/大賣/
2023/07/06	63	111.06	97	111.71	111.00	-34	1,884	-1.80%
2023/07/05	169	112.24	18	112.39	113.00	151	1,929	7.83%	大買/鉅額交易
2023/07/04	26	110.87	176	110.75	111.00	-150	1,937	-7.74%	大賣/鉅額交易
2023/07/03	180	115.54	107	115.14	116.00	73	1,950	3.74%	大買/大賣/
2023/06/30	123	113.31	37	113.28	113.50	86	2,007	4.28%	大買/
2023/06/29	44	111.57	26	112.00	111.00	18	2,040	0.88%
2023/06/28	24	110.75	35	111.53	110.50	-11	2,060	-0.53%
2023/06/27	9	111.67	53.1	112.33	112.00	-44.1	2,095	-2.10%
2023/06/26	19	112.47	154	113.70	112.50	-135	2,143	-6.30%	大賣/鉅額交易
2023/06/21	126	115.03	29	115.53	116.00	97	2,301	4.22%	大買/
2023/06/20	12	113.00	70	113.16	113.00	-58	2,345	-2.47%
2023/06/19	146	113.32	124	111.87	114.50	22	2,417	0.91%	大買/大賣/
2023/06/16	29.5	114.05	42	115.13	114.00	-12.5	2,514	-0.50%
2023/06/15	36.1	116.57	17	116.21	117.00	19.1	2,620	0.73%
2023/06/14	73	115.76	19	116.63	115.50	54	2,682	2.01%
2023/06/13	30	116.43	11	117.00	116.50	19	2,708	0.70%
2023/06/12	146	114.97	16	116.31	115.50	130	2,720	4.78%	大買/鉅額交易
2023/06/09	22	116.50	89	117.26	116.50	-67	2,719	-2.46%
2023/06/08	51	117.22	211	118.17	117.00	-160	2,739	-5.84%	大賣/鉅額交易
2023/06/07	68	121.25	33	121.12	121.00	35	2,763	1.27%
2023/06/06	72	119.76	121	122.08	118.50	-49	2,790	-1.76%	大賣/
2023/06/05	55	123.34	101	123.24	124.50	-46	2,800	-1.64%	大賣/
2023/06/02	60	121.47	112	120.34	119.50	-52	2,844	-1.83%	大賣/
2023/06/01	134	119.32	37	119.05	119.50	97	2,907	3.34%	大買/
2023/05/31	57.1	119.38	7	119.29	119.00	50.1	2,973	1.68%
2023/05/30	40	118.58	88	119.09	118.50	-48	2,984	-1.61%
2023/05/29	104.1	119.24	20	120.00	120.00	84.1	3,048	2.76%	大買/
2023/05/26	103	119.66	216	120.33	117.00	-113	3,099	-3.65%	大買/大賣/鉅額交易
2023/05/25	99	120.56	142	121.10	120.50	-43	3,096	-1.39%	大賣/
2023/05/24	116	121.84	294	121.57	121.50	-178	3,081	-5.78%	大買/大賣/鉅額交易
2023/05/23	218	120.22	116	118.54	121.00	102	3,060	3.33%	大買/大賣/鉅額交易
2023/05/22	61	117.42	17	117.68	117.50	44	3,049	1.44%
2023/05/19	41	116.72	138	117.84	116.50	-97	3,050	-3.18%	大賣/
2023/05/18	156	121.89	174	121.97	120.50	-18	3,038	-0.59%	大買/大賣/
2023/05/17	109	117.95	44	117.70	118.00	65	3,084	2.11%	大買/
2023/05/16	56	116.63	82	117.01	115.50	-26	3,120	-0.83%
2023/05/15	52	116.10	189	117.76	116.00	-137	3,110	-4.40%	大賣/鉅額交易
2023/05/12	97	119.04	105	118.98	121.00	-8	3,090	-0.26%	大賣/
2023/05/11	192.1	118.49	291	121.45	117.50	-99	3,069	-3.22%	大買/大賣/
2023/05/10	204	123.61	62	123.95	123.50	142	3,025	4.69%	大買/鉅額交易
2023/05/09	187	123.97	126	125.05	122.50	61	3,004	2.03%	大買/大賣/
2023/05/08	133	126.76	126	126.35	125.50	7	2,973	0.24%	大買/大賣/
2023/05/05	202	126.05	107	125.90	125.00	95	2,947	3.22%	大買/大賣/
2023/05/04	191	126.50	779	128.41	125.50	-588	2,915	-20.17%	大買/大賣/鉅額交易
2023/05/03	256	126.74	162	127.94	130.00	94	2,766	3.40%	大買/大賣/
2023/05/02	275	124.21	205	125.13	125.00	70	2,710	2.58%	大買/大賣/
2023/04/28	208.1	121.21	90	121.01	122.50	118.1	2,662	4.43%	大買/鉅額交易
2023/04/27	166	115.81	193	115.16	116.50	-27	2,627	-1.03%	大買/大賣/
2023/04/26	114	116.05	97	116.00	115.50	17	2,611	0.65%	大買/
2023/04/25	205	114.80	153	116.27	114.50	52	2,591	2.01%	大買/大賣/
2023/04/24	238	117.72	104	116.84	118.00	134	2,565	5.22%	大買/大賣/鉅額交易
2023/04/21	386	115.76	309	116.39	114.50	77	2,545	3.02%	大買/大賣/
2023/04/20	297	120.75	515	122.36	119.00	-218	2,493	-8.74%	大買/大賣/鉅額交易
2023/04/19	518	128.37	527	127.50	126.00	-9	2,416	-0.37%	大買/大賣/
2023/04/18	388	125.56	243	125.44	124.00	145	2,328	6.23%	大買/大賣/鉅額交易
2023/04/17	527	126.33	431	126.49	126.00	96	2,281	4.21%	大買/大賣/
2023/04/14	155	121.38	174	121.35	121.50	-19	2,162	-0.88%	大買/大賣/
2023/04/13	69	118.81	70	117.97	119.00	-1	2,101	-0.05%
2023/04/12	50	120.16	118	120.58	120.00	-68	2,080	-3.27%	大賣/
2023/04/11	98	122.46	156	122.69	122.00	-58	2,050	-2.83%	大賣/
2023/04/10	383	120.24	193	120.98	122.00	190	1,996	9.52%	大買/大賣/鉅額交易
2023/04/07	29	116.78	96	118.05	116.50	-67	1,942	-3.45%
2023/04/06	81	116.69	119	114.34	118.00	-38	1,924	-1.97%	大賣/
2023/03/31	188	120.07	261	118.74	117.00	-73	1,895	-3.85%	大買/大賣/
2023/03/30	108	118.88	140	118.60	118.50	-32	1,818	-1.76%	大買/大賣/
2023/03/29	89	116.60	43	116.47	116.00	46	1,777	2.59%
2023/03/28	283	116.53	143.3	116.06	116.50	139.7	1,756	7.95%	大買/大賣/鉅額交易
2023/03/27	121	119.57	91	121.44	116.50	30	1,714	1.75%	大買/
2023/03/24	134	122.10	250	124.52	120.00	-116	1,665	-6.96%	大買/大賣/鉅額交易
2023/03/23	95	115.44	146	116.56	117.00	-51	1,498	-3.40%	大賣/
2023/03/22	243	116.63	294	116.65	116.50	-51	1,444	-3.53%	大買/大賣/
2023/03/21	215	116.58	339	116.73	115.00	-124	1,374	-9.02%	大買/大賣/鉅額交易
2023/03/20	353	116.01	452	114.94	115.00	-99	1,271	-7.79%	大買/大賣/
2023/03/17	147	110.24	196	110.96	111.50	-49	1,152	-4.25%	大買/大賣/
2023/03/16	160	104.77	48	105.88	104.00	112	1,092	10.25%	大買/鉅額交易
2023/03/15	171	107.76	55	108.68	107.50	116	1,071	10.83%	大買/鉅額交易
2023/03/14	111	107.85	125	107.90	108.00	-14	1,075	-1.30%	大買/大賣/
2023/03/13	191.1	107.47	79	108.30	109.00	112.1	1,079	10.39%	大買/鉅額交易
2023/03/10	289	108.76	132	111.15	108.50	157	1,056	14.86%	大買/大賣/鉅額交易
2023/03/09	126.1	113.43	75	117.01	113.00	51.1	1,014	5.04%	大買/
2023/03/08	166	117.39	159	116.95	117.50	7	961	0.73%	大買/大賣/
2023/03/07	175.1	115.22	161	115.33	117.00	14.1	933	1.51%	大買/大賣/
2023/03/06	73	114.02	179.2	115.08	113.00	-106.2	859	-12.36%	大賣/鉅額交易
2023/03/03	158	109.63	105	111.18	114.00	53	773	6.85%	大買/大賣/
2023/03/02	132	103.25	111	103.68	104.00	21	698	3.01%	大買/大賣/
2023/03/01	133	105.97	235	107.55	104.00	-102	690	-14.78%	大買/大賣/鉅額交易
2023/02/24	223	104.21	209.1	105.76	106.00	13.9	632	2.20%	大買/大賣/
2023/02/23	128	101.27	97	100.78	99.60	31	563	5.50%	大買/
2023/02/22	30	96.08	57	96.00	97.50	-27	542	-4.98%
2023/02/21	12	97.91	25	97.82	97.20	-13	546	-2.38%
2023/02/20	41	97.66	24	96.92	97.90	17	554	3.07%
2023/02/17	18	96.35	56	96.60	95.90	-38	550	-6.91%
2023/02/16	34	97.01	55	96.69	97.40	-21	546	-3.84%
2023/02/15	211	99.60	1,020.5	99.04	95.40	-809.5	539	-150.11%	大買/大賣/鉅額交易
2023/02/14	837.5	101.60	87	98.21	102.00	750.5	462	162.34%	大買/鉅額交易
2023/02/13	45	91.54	7	91.87	93.00	38	413	9.19%
2023/02/10	16	91.06	9	91.39	90.20	7	413	1.69%
2023/02/09	11	91.26	1	91.30	91.30	10	416	2.40%
2023/02/08	8	92.14	5	92.14	92.00	3	416	0.72%
2023/02/07	26	91.04	2	91.55	91.50	24	414	5.79%
2023/02/06	7	90.51	9	90.64	90.60	-2	414	-0.48%
2023/02/03	7	90.83	10	90.70	90.40	-3	414	-0.72%
2023/02/02	17	91.43	12	91.43	91.70	5	412	1.21%
2023/02/01	14	90.29	4	90.38	90.70	10	406	2.46%
2023/01/31	14	90.66	2	90.80	90.20	12	403	2.98%
2023/01/30	33	89.95	12	90.10	90.70	21	400	5.24%
2023/01/17	5	89.44	12	89.43	89.40	-7	395	-1.77%
2023/01/16	18	88.31	4	89.30	89.30	14	393	3.56%
2023/01/13	22	89.60	26	88.12	87.60	-4	386	-1.04%
2023/01/12	0	0.00	12	87.11	87.50	-12	379	-3.16%
2023/01/11	14.1	86.08	3	87.10	87.10	11.1	377	2.94%
2023/01/10	9.1	85.08	3	85.80	86.10	6.1	375	1.63%
2023/01/09	15	84.88	3	84.80	84.70	12	372	3.22%
2023/01/06	0	0.00	9	83.56	83.90	-9	370	-2.43%
2023/01/05	23	83.71	9	84.00	83.20	14	371	3.77%
2023/01/04	3	84.57	5	84.34	84.00	-2	370	-0.54%
2023/01/03	13	83.47	6	83.00	84.50	7	371	1.89%
2022/12/30	1	82.70	8	82.70	82.70	-7	369	-1.89%
2022/12/29	18	81.59	4	81.38	82.20	14	368	3.80%
2022/12/28	3	81.47	29	81.55	81.20	-26	368	-7.06%
2022/12/27	0	0.00	17	81.81	82.60	-17	366	-4.64%
2022/12/26	2	81.40	2	81.80	81.40	0	364	0.00%
2022/12/23	2	81.70	11	81.40	81.70	-9	364	-2.47%
2022/12/22	1	82.00	2	81.90	81.90	-1	365	-0.27%
2022/12/21	22	81.56	3	82.47	81.50	19	365	5.20%
2022/12/20	4	83.03	36	84.01	82.30	-32	361	-8.85%
2022/12/19	4	84.45	11	84.19	85.00	-7	360	-1.94%
2022/12/16	11	84.18	107	84.44	84.10	-96	359	-26.67%	大賣/
2022/12/15	5	86.06	20	86.23	85.80	-15	356	-4.21%
2022/12/14	13	86.48	102	86.41	86.50	-89	357	-24.86%	大賣/
2022/12/13	37	87.59	57	87.37	86.00	-20	356	-5.61%
2022/12/12	32	88.17	34	88.41	88.60	-2	348	-0.57%
2022/12/09	18	88.63	33	90.58	89.50	-15	340	-4.41%
2022/12/08	43	91.26	25	91.57	91.60	18	335	5.37%
2022/12/07	41	90.24	22	92.18	89.90	19	321	5.91%
2022/12/06	92	92.41	30	92.63	91.80	62	310	19.98%
2022/12/05	202	90.89	36	90.52	91.10	166	289	57.37%	大買/鉅額交易
2022/12/02	57	87.49	50	87.72	88.50	7	273	2.56%
2022/12/01	22	85.92	37	87.34	86.00	-15	257	-5.83%
2022/11/30	2	84.80	8	85.49	84.60	-6	244	-2.46%
2022/11/29	100	84.39	5	84.78	84.90	95	243	39.00%
2022/11/28	11	84.50	1	84.00	84.20	10	226	4.42%
2022/11/25	5	84.20	43	85.28	84.20	-38	221	-17.14%
2022/11/24	2	84.60	11	84.72	84.60	-9	219	-4.09%
2022/11/23	21	83.85	39	84.41	85.10	-18	233	-7.73%
2022/11/22	39	84.89	31	84.01	85.60	8	221	3.61%
2022/11/21	3	83.40	24	83.12	82.90	-21	208	-10.09%
2022/11/18	75	83.41	19.1	84.47	83.70	55.9	208	26.75%
2022/11/17	9	81.68	15	82.39	82.60	-6	195	-3.07%
2022/11/16	17	82.54	67	82.74	82.10	-50	185	-27.02%
2022/11/15	23	82.60	25	83.78	84.40	-2	171	-1.17%
2022/11/14	20	80.70	15	81.39	82.20	5	167	2.98%
2022/11/11	13	80.22	25	80.77	81.20	-12	162	-7.40%
2022/11/10	23	79.14	10	80.35	81.00	13	151	8.57%
2022/11/09	27	79.07	1	78.93	79.90	26	147	17.63%
2022/11/08	19	79.37	1	80.00	78.60	18	144	12.42%
2022/11/07	5	77.68	15	78.75	79.40	-10	140	-7.12%
2022/11/04	6	80.43	13	79.88	79.50	-7	137	-5.08%
2022/11/03	3	79.57	11	79.50	79.70	-8	136	-5.85%
2022/11/02	4	78.90	6	78.98	80.60	-2	143	-1.39%
2022/11/01	9	77.56	0	0.00	78.90	9	144	6.24%
2022/10/31	1	76.90	4	77.50	76.90	-3	150	-1.99%
2022/10/28	5	76.02	1	76.50	76.00	4	150	2.65%
2022/10/27	5	76.92	0	0.00	77.20	5	151	3.30%
2022/10/26	4	75.78	12	76.06	76.20	-8	152	-5.24%
2022/10/25	1	76.50	1	77.00	76.40	0	152	0.00%
2022/10/24	2	78.80	0	0.00	78.80	2	152	1.31%
2022/10/21	2	77.20	11	78.20	77.20	-9	153	-5.86%
2022/10/20	1	77.00	14	77.33	78.80	-13	153	-8.48%
2022/10/19	1	78.30	4	78.33	78.30	-3	153	-1.96%
2022/10/18	11	77.55	8	78.36	78.10	3	156	1.92%
2022/10/17	5	77.56	3.1	77.72	77.60	1.9	156	1.21%
2022/10/14	4	78.28	8	78.80	78.80	-4	157	-2.55%
2022/10/13	4	76.53	21	78.47	76.00	-17	157	-10.77%
2022/10/12	8	78.80	2	79.00	79.50	6	158	3.80%
2022/10/11	2	78.75	23	80.64	78.80	-21	162	-12.89%
2022/10/07	10	82.00	2	81.95	82.10	8	162	4.91%
2022/10/06	0	0.00	6	82.00	82.10	-6	163	-3.67%
2022/10/05	5.1	82.78	4	82.43	81.70	1.1	165	0.66%
2022/10/04	2.1	81.56	5	81.38	81.70	-2.9	166	-1.74%
2022/10/03	2	80.00	9	79.92	80.30	-7	167	-4.17%
2022/09/30	25	78.84	29	78.67	79.90	-4	169	-2.37%
2022/09/29	24	79.29	1	79.20	79.40	23	168	13.67%
2022/09/28	2	78.35	18	79.68	78.30	-16	167	-9.53%
2022/09/27	22	79.77	9	79.72	81.00	13	166	7.80%
2022/09/26	14	81.10	11	83.03	80.00	3	167	1.79%
2022/09/23	1	85.90	12	84.94	84.00	-11	167	-6.56%
2022/09/22	11	85.23	4	85.28	85.60	7	169	4.13%
2022/09/21	6	87.77	14	87.31	85.70	-8	169	-4.71%
2022/09/20	23	88.25	1	87.00	88.30	22	167	13.10%
2022/09/19	7	87.00	21	87.32	86.90	-14	170	-8.21%
2022/09/16	2	88.20	6	87.82	87.20	-4	171	-2.34%
2022/09/15	13	89.28	15.1	89.69	88.30	-2.1	172	-1.20%
2022/09/14	5	87.06	6	88.35	88.20	-1	168	-0.59%
2022/09/13	12	88.48	4	88.55	88.70	8	170	4.70%
2022/09/12	4.1	88.54	1	88.10	87.70	3.1	169	1.80%
2022/09/08	13	88.55	18	87.93	87.80	-5	170	-2.93%
2022/09/07	0	0.00	4	84.90	84.40	-4	166	-2.40%
2022/09/06	5	85.70	4	86.00	85.10	1	167	0.60%
2022/09/05	1	89.10	12	87.86	87.30	-11	166	-6.60%
2022/09/02	11	89.00	8	88.14	89.10	3	166	1.80%
2022/09/01	13	87.48	10	88.09	87.20	3	163	1.83%
2022/08/31	0	0.00	8	88.90	88.50	-8	162	-4.92%
2022/08/30	44	87.03	2	89.80	89.10	42	159	26.26%
2022/08/29	5	82.58	4	83.35	84.00	1	145	0.69%
2022/08/26	28	83.36	1	84.00	84.30	27	145	18.56%
2022/08/25	0	0.00	30	83.70	83.60	-30	140	-21.32%
2022/08/24	0	0.00	3	83.27	82.50	-3	140	-2.14%
2022/08/23	0	0.00	19	83.09	82.80	-19	142	-13.36%
2022/08/22	0	0.00	4	83.83	84.00	-4	142	-2.81%
2022/08/19	17	82.90	3	84.00	84.30	14	143	9.77%
2022/08/18	5	82.88	2	83.40	83.40	3	140	2.13%
2022/08/17	8	83.75	7	83.73	83.90	1	139	0.72%
2022/08/16	1	84.10	1	83.80	83.80	0	138	0.00%
2022/08/15	10	83.11	5	84.08	83.90	5	138	3.62%
2022/08/12	0	0.00	1	83.50	82.20	-1	135	-0.74%
2022/08/11	1	85.10	4	83.68	83.00	-3	134	-2.22%
2022/08/10	3	83.20	10	83.66	83.30	-7	133	-5.23%
2022/08/09	13	83.28	32	83.90	83.60	-19	133	-14.19%
2022/08/08	1	82.10	6	82.52	82.60	-5	126	-3.94%
2022/08/05	26	81.05	6	83.82	81.90	20	125	15.94%
2022/08/04	0	0.00	12	77.37	77.20	-12	122	-9.81%
2022/08/03	19	77.59	3	78.10	77.80	16	124	12.87%
2022/08/02	0	0.00	7	77.60	77.60	-7	126	-5.54%
2022/08/01	0	0.00	4	78.03	78.40	-4	129	-3.08%
2022/07/26	0	0.00	8	76.78	76.00	-8	134	-5.96%
2022/07/25	38	76.01	4	77.08	77.00	34	134	25.20%
2022/07/22	6	74.72	4	75.05	75.40	2	132	1.51%
2022/07/21	4	73.90	0	0.00	75.10	4	138	2.90%
2022/07/20	2	74.05	20	74.73	73.90	-18	140	-12.84%
2022/07/19	2	73.90	10	74.35	74.50	-8	143	-5.59%
2022/07/18	40	77.23	14	77.74	77.90	26	143	18.17%
2022/07/15	4	75.83	6	75.85	75.80	-2	139	-1.44%
2022/07/14	10	75.25	14	75.17	75.50	-4	139	-2.87%
2022/07/13	6	74.03	1	74.20	73.90	5	142	3.52%
2022/07/12	3	73.47	23	73.69	72.60	-20	145	-13.74%
2022/07/11	1	75.50	4	76.33	75.20	-3	148	-2.02%
2022/07/08	9	77.11	5	77.02	76.20	4	151	2.64%
2022/07/07	9	73.13	5	73.34	74.10	4	156	2.55%
2022/07/06	7	73.39	9	73.14	72.50	-2	179	-1.12%
2022/07/05	11	73.34	13	73.83	74.10	-2	199	-1.00%
2022/07/04	25	72.31	8	72.89	72.90	17	218	7.77%
2022/07/01	9	73.13	18	74.52	72.30	-9	221	-4.07%
2022/06/30	2	75.85	12	76.22	75.30	-10	220	-4.54%
2022/06/29	0	0.00	6	77.63	77.50	-6	224	-2.68%
2022/06/28	2	79.60	14	79.31	78.70	-12	244	-4.90%
2022/06/27	37	78.94	5	80.40	80.50	32	246	12.99%
2022/06/24	19	80.11	1	79.30	78.40	18	247	7.26%
2022/06/23	12	77.54	15	77.28	78.90	-3	260	-1.15%
2022/06/22	2	78.00	15	78.71	78.00	-13	258	-5.03%
2022/06/21	18	79.06	0	0.00	79.40	18	258	6.97%
2022/06/20	2	78.30	23	79.43	78.30	-21	257	-8.16%
2022/06/17	5	80.28	5	80.42	80.60	0	257	0.00%
2022/06/16	4	82.25	14	82.41	81.50	-10	258	-3.86%
2022/06/15	2	82.95	3	82.73	82.70	-1	272	-0.37%
2022/06/14	10	82.57	6	82.75	83.00	4	273	1.46%
2022/06/13	0	0.00	1	84.40	83.90	-1	274	-0.36%
2022/06/08	1	86.30	5	86.32	86.20	-4	276	-1.45%
2022/06/07	3	85.63	1	85.50	85.70	2	279	0.72%
2022/06/06	24	86.38	3	86.03	85.70	21	280	7.49%
2022/06/02	5	85.66	1	86.40	85.70	4	282	1.42%
2022/06/01	1	85.20	3	84.90	85.90	-2	284	-0.70%
2022/05/31	10	85.52	4	85.90	85.00	6	284	2.11%
2022/05/30	4	85.25	1	85.30	85.30	3	284	1.06%
2022/05/27	1	84.10	0	0.00	83.90	1	284	0.35%
2022/05/26	2	82.90	3	83.50	83.20	-1	285	-0.35%
2022/05/25	2	82.20	0	0.00	82.70	2	287	0.70%
2022/05/24	4	82.65	1	82.70	82.20	3	290	1.03%
2022/05/23	2	82.80	0	0.00	82.80	2	289	0.69%
2022/05/20	4	82.35	0	0.00	82.60	4	291	1.37%
2022/05/19	6	81.92	0	0.00	82.60	6	293	2.05%
2022/05/18	2	82.60	3	82.73	82.60	-1	296	-0.34%
2022/05/17	5	82.42	0	0.00	82.90	5	297	1.68%
2022/05/16	3	81.67	10	81.99	82.00	-7	298	-2.35%
2022/05/13	8	81.35	4	82.00	81.80	4	301	1.33%
2022/05/12	9	80.99	34	82.72	80.50	-25	310	-8.05%
2022/05/11	2	83.50	12	83.94	83.50	-10	311	-3.21%
2022/05/10	0	0.00	9	83.49	84.50	-9	322	-2.79%
2022/05/09	16	84.57	41	86.72	84.50	-25	320	-7.79%
2022/05/06	12	87.30	20	87.60	87.80	-8	316	-2.52%
2022/05/05	0	0.00	9	90.34	90.90	-9	313	-2.87%
2022/05/04	5	88.16	16	88.36	88.40	-11	313	-3.51%
2022/05/03	2	87.60	12	87.28	87.60	-10	313	-3.19%
2022/04/29	2	87.40	20	87.67	87.40	-18	314	-5.71%
2022/04/28	1	86.20	3	85.57	86.20	-2	315	-0.63%
2022/04/27	37	85.50	56	85.38	85.70	-19	316	-6.01%
2022/04/26	4	88.08	13	88.32	88.50	-9	313	-2.87%
2022/04/25	8	88.43	30	88.78	88.50	-22	311	-7.06%
2022/04/22	2	91.00	14	91.61	91.00	-12	307	-3.90%
2022/04/21	1	92.20	20	92.23	92.20	-19	306	-6.19%
2022/04/20	14	92.86	14	92.91	92.90	0	306	0.00%
2022/04/19	21	91.65	7	93.47	92.40	14	309	4.53%
2022/04/18	48	93.18	10	93.82	92.50	38	311	12.18%
2022/04/15	31	94.63	12	95.90	94.00	19	310	6.11%
2022/04/14	8	96.26	12	96.65	96.00	-4	310	-1.29%
2022/04/13	33	96.51	6	96.32	96.80	27	311	8.68%
2022/04/12	35	98.86	133	98.71	96.70	-98	311	-31.51%	大賣/
2022/04/11	30	97.94	43	98.37	98.50	-13	291	-4.46%
2022/04/08	41	96.11	19.2	96.86	95.90	21.8	272	8.00%
2022/04/07	15	92.00	10	93.03	91.30	5	253	1.97%
2022/04/06	10	94.28	8	94.66	94.60	2	255	0.78%
2022/04/01	12	95.65	9	96.12	95.40	3	254	1.18%
2022/03/31	81	96.26	28	96.61	96.20	53	249	21.23%
2022/03/30	23	93.29	1	93.20	93.20	22	228	9.65%
2022/03/29	18	93.23	15	94.69	93.10	3	226	1.33%
2022/03/28	14	93.41	31	93.28	94.20	-17	222	-7.64%
2022/03/25	10	90.18	1	90.70	90.70	9	209	4.31%
2022/03/24	5	89.96	4	89.83	89.90	1	209	0.48%
2022/03/23	2	90.80	0	0.00	90.50	2	209	0.95%
2022/03/22	17	90.77	6	90.78	91.00	11	211	5.21%
2022/03/21	17	90.98	15	91.52	90.10	2	210	0.95%
2022/03/18	35	89.51	10	89.86	90.50	25	210	11.87%
2022/03/17	14	86.89	1	86.50	86.40	13	198	6.56%
2022/03/16	11	85.70	12	85.61	85.40	-1	197	-0.51%
2022/03/15	2	85.25	16.3	85.77	85.60	-14.3	202	-7.08%
2022/03/14	5	87.52	8	87.58	86.60	-3	223	-1.34%
2022/03/11	6	88.13	3	88.13	87.60	3	224	1.34%
2022/03/10	22	88.66	10	88.90	88.60	12	227	5.28%
2022/03/09	4	86.40	4	85.80	86.50	0	223	0.00%
2022/03/08	19	85.62	18.7	85.75	84.80	0.3	224	0.13%
2022/03/07	7	85.94	25	86.13	86.50	-18	222	-8.10%
2022/03/04	1	88.10	7	88.01	87.90	-6	221	-2.71%
2022/03/03	10	88.44	3	88.60	88.60	7	222	3.15%
2022/03/02	16	87.77	0	0.00	88.20	16	221	7.23%
2022/03/01	15	88.16	5.1	88.16	88.10	9.9	220	4.49%
2022/02/25	21.1	85.87	5	86.16	85.70	16.1	220	7.29%
2022/02/24	3	85.60	22	86.39	85.60	-19	219	-8.67%
2022/02/23	0	0.00	2	87.85	87.30	-2	217	-0.92%
2022/02/22	4	86.85	18	87.41	87.00	-14	219	-6.37%
2022/02/21	4	88.20	7	89.17	88.70	-3	219	-1.37%
2022/02/18	18	87.66	9	88.48	88.70	9	217	4.13%
2022/02/17	16	88.03	11	88.00	87.70	5	217	2.30%
2022/02/16	2	88.60	5	88.84	88.40	-3	217	-1.38%
2022/02/15	14	89.01	18	88.99	88.40	-4	216	-1.85%
2022/02/14	39	89.77	20	90.03	90.10	19	215	8.82%
2022/02/11	12	88.85	6	89.62	89.40	6	208	2.88%
2022/02/10	59	89.45	34	89.31	89.80	25	209	11.95%
2022/02/09	8	86.91	4	86.65	87.10	4	198	2.02%
2022/02/08	4	85.28	3	85.63	85.90	1	199	0.50%
2022/02/07	6	84.25	0	0.00	84.90	6	200	2.99%
2022/01/26	4	83.75	3	83.57	83.20	1	203	0.49%
2022/01/25	4	83.88	36	83.58	83.40	-32	204	-15.66%
2022/01/24	7	83.99	10	83.93	84.30	-3	204	-1.47%
2022/01/21	6	84.80	36	85.05	84.60	-30	204	-14.66%
2022/01/20	6	85.60	15	86.28	85.50	-9	204	-4.40%
2022/01/19	8	85.54	2	85.50	85.60	6	204	2.93%
2022/01/18	1	86.40	10	86.67	86.30	-9	203	-4.43%
2022/01/17	7	86.30	1	86.40	86.40	6	202	2.96%
2022/01/14	0	0.00	1	86.40	86.40	-1	204	-0.49%
2022/01/13	6	87.33	0	0.00	87.20	6	205	2.93%
2022/01/12	23	86.82	6	87.80	86.80	17	205	8.28%
2022/01/11	35	88.80	23	88.66	88.40	12	201	5.94%
2022/01/10	28	88.81	9	88.89	88.70	19	196	9.67%
2022/01/07	9	87.00	10	87.28	87.00	-1	192	-0.52%
2022/01/06	9	89.22	35	89.39	88.60	-26	189	-13.74%
2022/01/05	34	89.59	12	89.87	89.40	22	188	11.66%
2022/01/04	20	88.59	7	89.03	88.60	13	183	7.09%
2022/01/03	12	88.24	2	88.70	88.70	10	182	5.49%
2021/12/29	11	88.25	1	88.10	88.30	10	180	5.55%
2021/12/28	3	86.33	0	0.00	86.40	3	176	1.70%
2021/12/27	2	86.00	0	0.00	85.90	2	177	1.12%
2021/12/24	1	85.50	2	85.60	85.50	-1	178	-0.56%
2021/12/23	1	85.30	1	85.90	85.30	0	179	0.00%
2021/12/22	6	85.72	0	0.00	85.80	6	180	3.33%
2021/12/21	8	84.61	0	0.00	85.20	8	178	4.49%
2021/12/20	1	84.40	9	84.54	84.40	-8	177	-4.50%
2021/12/17	22	84.14	26	84.23	84.70	-4	176	-2.26%
2021/12/16	12	84.58	13	84.77	84.80	-1	177	-0.56%
2021/12/15	3	84.23	7	84.26	84.20	-4	175	-2.28%
2021/12/14	4	84.10	24	85.15	84.10	-20	174	-11.46%
2021/12/13	3	86.03	11	86.54	85.90	-8	170	-4.68%
2021/12/10	6	86.82	16	86.74	86.70	-10	168	-5.92%
2021/12/09	41	87.36	22	87.83	86.70	19	167	11.34%
2021/12/08	60.2	89.63	119.2	89.65	88.10	-59	161	-36.43%	大賣/
2021/12/07	2	84.30	4	84.30	84.70	-2	138	-1.45%
2021/12/06	11	84.51	6	84.47	83.90	5	137	3.65%
2021/12/03	2	84.75	2	85.00	84.60	0	134	0.00%
2021/12/02	5	84.86	5	84.88	84.40	0	135	0.00%
2021/12/01	1	84.30	1	85.30	85.30	0	134	0.00%
2021/11/30	14	84.48	0	0.00	84.30	14	134	10.39%
2021/11/29	9	83.14	12	83.27	83.90	-3	134	-2.24%
2021/11/26	3	85.33	21	85.32	84.80	-18	133	-13.53%
2021/11/25	5	86.28	0	0.00	86.30	5	131	3.80%
2021/11/24	17	86.44	13	86.98	86.20	4	131	3.05%
2021/11/23	0	0.00	15	87.07	86.70	-15	129	-11.55%
2021/11/22	5	87.32	6	88.35	87.40	-1	130	-0.76%
2021/11/19	8	88.34	0	0.00	87.10	8	131	6.09%
2021/11/18	5	87.88	3	87.90	87.80	2	133	1.50%
2021/11/17	7	87.63	0	0.00	87.90	7	133	5.23%
2021/11/16	12	88.03	6	88.05	87.80	6	135	4.42%
2021/11/15	19	87.38	7	87.17	87.40	12	134	8.89%
2021/11/12	14	86.39	16	86.62	86.70	-2	135	-1.48%
2021/11/11	9	86.90	14	87.56	86.50	-5	136	-3.66%
2021/11/10	25	87.82	21	87.70	87.50	4	135	2.95%
2021/11/09	16	87.08	4	87.90	87.90	12	137	8.76%
2021/11/08	20	84.70	16	84.66	85.10	4	140	2.84%
2021/11/05	14	85.01	8	85.19	84.80	6	148	4.03%
2021/11/04	6	84.90	2	85.20	84.80	4	152	2.62%
2021/11/03	15	84.50	4	84.70	85.00	11	157	6.96%
2021/11/02	8	84.86	12	84.42	83.70	-4	165	-2.41%
2021/11/01	11	84.94	2	84.80	84.90	9	166	5.42%
2021/10/29	2	85.00	6	85.28	84.80	-4	165	-2.41%
2021/10/28	10	85.79	1	85.90	85.80	9	166	5.39%
2021/10/27	2	85.55	3	85.47	85.70	-1	167	-0.60%
2021/10/26	33	85.37	2	85.40	85.40	31	170	18.23%
2021/10/25	3	84.80	2	85.00	84.40	1	170	0.59%
2021/10/22	3	84.83	10	84.85	84.90	-7	183	-3.81%
2021/10/21	17	83.88	10	83.96	83.50	7	206	3.40%
2021/10/20	4	83.33	0	0.00	83.00	4	213	1.88%
2021/10/19	3	83.57	2	84.00	83.60	1	216	0.46%
2021/10/18	4	84.35	3	84.37	84.00	1	221	0.45%
2021/10/15	0	0.00	0.1	84.50	84.40	-0.1	229	-0.05%
2021/10/14	18	83.66	0	84.30	83.50	18	236	7.63%
2021/10/13	4	82.20	49	82.91	83.40	-45	237	-18.95%
2021/10/12	8.1	83.04	22	83.59	82.70	-13.9	237	-5.84%
2021/10/08	10	83.83	2	83.40	83.20	8	239	3.34%
2021/10/07	18	81.70	1	82.00	82.00	17	246	6.90%
2021/10/06	4	80.30	0	0.00	80.30	4	260	1.54%
2021/10/05	14	81.19	16	81.34	81.20	-2	267	-0.75%
2021/10/04	20	82.73	34	82.72	81.40	-14	276	-5.06%
2021/10/01	0	0.00	51	84.26	83.20	-51	293	-17.35%
2021/09/30	0	0.00	3	85.00	84.90	-3	295	-1.02%
2021/09/29	4	85.00	6	84.80	84.60	-2	298	-0.67%
2021/09/28	0	0.00	2	86.85	86.00	-2	308	-0.65%
2021/09/27	0	0.00	1	87.00	87.10	-1	310	-0.32%
2021/09/24	0	0.00	6	87.08	87.10	-6	313	-1.92%
2021/09/23	2	86.90	1	86.50	86.80	1	314	0.32%
2021/09/17	1	85.00	0	0.00	85.50	1	315	0.32%
2021/09/16	2	84.70	3	85.40	85.00	-1	319	-0.31%
2021/09/15	0	0.00	6	85.25	85.40	-6	321	-1.86%
2021/09/14	3	86.00	2	86.40	85.70	1	325	0.31%
2021/09/10	1	86.80	1	86.80	86.40	0	329	0.00%
2021/09/09	9	86.42	1	86.80	86.60	8	331	2.41%
2021/09/08	0	0.00	3	88.40	86.60	-3	333	-0.90%
2021/09/07	0	0.00	15	88.43	88.50	-15	335	-4.48%
2021/09/06	0	0.00	4	89.45	88.80	-4	335	-1.19%
2021/09/03	0	0.00	1	90.90	90.30	-1	335	-0.30%
2021/09/02	1	90.40	0	0.00	90.50	1	338	0.30%
2021/09/01	0	0.00	16	90.90	90.30	-16	339	-4.71%
2021/08/26	1	90.20	0	0.00	90.00	1	345	0.29%
2021/08/25	11	89.23	0	0.00	89.40	11	346	3.18%
2021/08/24	21	87.84	5	87.18	88.00	16	346	4.62%
2021/08/23	27	85.76	5	87.12	86.00	22	345	6.37%
2021/08/20	8	85.04	0	0.00	84.00	8	348	2.29%
2021/08/19	6	85.60	2	86.15	85.00	4	347	1.15%
2021/08/18	18	86.01	2	86.05	87.50	16	347	4.61%
2021/08/17	11	86.84	5	86.20	85.70	6	348	1.72%
2021/08/16	4	86.50	4	87.68	86.50	0	348	0.00%
2021/08/13	4	88.35	38	89.20	88.10	-34	347	-9.78%
2021/08/12	7	90.66	68	90.18	90.20	-61	346	-17.60%
2021/08/11	34	97.22	27	96.19	96.00	7	340	2.06%
2021/08/10	20	95.68	17	96.18	95.10	3	335	0.89%
2021/08/09	5	98.12	20	97.85	96.60	-15	341	-4.39%
2021/08/06	7.1	97.79	41	98.06	97.70	-33.9	341	-9.93%
2021/08/05	0	0.00	7	100.01	99.70	-7	344	-2.03%
2021/08/04	0	0.00	19	100.34	100.00	-19	360	-5.27%
2021/08/03	12	100.54	2	101.00	101.00	10	370	2.70%
2021/08/02	31	100.02	1	100.00	100.00	30	370	8.09%
2021/07/30	34	99.95	0	0.00	99.50	34	376	9.02%
2021/07/29	3	99.20	15	98.71	99.40	-12	377	-3.18%
2021/07/28	13	97.49	63	99.38	98.00	-50	380	-13.15%
2021/07/27	51	103.76	39.2	105.48	102.50	11.8	379	3.11%
2021/07/26	68	101.51	5	101.50	101.50	63	363	17.31%
2021/07/23	5.1	100.49	1	100.00	100.00	4.1	358	1.14%
2021/07/22	31.1	100.69	4	100.00	100.00	27.1	359	7.55%
2021/07/21	6	100.58	35	101.56	100.50	-29	356	-8.14%
2021/07/20	32.1	101.11	5	101.50	101.50	27.1	350	7.73%
2021/07/19	6	100.75	5	100.50	100.50	1	347	0.29%
2021/07/16	12	101.42	2	101.00	101.00	10	357	2.80%
2021/07/15	2	100.50	7	100.86	100.50	-5	359	-1.39%
2021/07/14	7	101.14	7	100.71	100.00	0	365	0.00%
2021/07/13	9	102.61	37.2	101.61	102.50	-28.2	364	-7.74%
2021/07/12	3.1	101.94	58	101.09	101.00	-54.9	363	-15.12%
2021/07/09	3	100.43	7	101.43	101.50	-4	364	-1.10%
2021/07/08	5	100.30	34	99.61	100.00	-29	381	-7.60%
2021/07/07	0	0.00	8	98.43	98.20	-8	374	-2.14%
2021/07/06	0	0.00	5	98.92	98.00	-5	388	-1.29%
2021/07/05	11	98.69	8.1	99.72	99.90	2.9	410	0.70%
2021/07/02	12	95.53	1	96.10	96.10	11	462	2.38%
2021/07/01	2	95.55	4	95.63	94.80	-2	470	-0.43%
2021/06/30	3	95.90	1	95.50	95.90	2	476	0.42%
2021/06/29	0.1	95.90	1	95.90	95.90	-0.9	486	-0.18%
2021/06/25	1	97.40	5	96.74	96.20	-4	545	-0.73%
2021/06/24	3	95.80	4	95.90	96.10	-1	548	-0.18%
2021/06/23	19	93.83	3	94.67	95.10	16	553	2.89%
2021/06/22	0	0.00	1	94.70	93.50	-1	572	-0.17%
2021/06/21	0	0.00	25	93.72	93.60	-25	576	-4.33%
2021/06/18	2	95.80	2	96.10	95.40	0	587	0.00%
2021/06/17	1	95.70	2	95.75	95.80	-1	599	-0.17%
2021/06/16	24	96.67	5	95.96	95.90	19	620	3.06%
2021/06/15	5	95.36	3	95.57	95.30	2	653	0.31%
2021/06/11	0	0.00	22	95.78	95.30	-22	692	-3.18%
2021/06/10	39	95.98	3	95.73	96.10	36	796	4.52%
2021/06/09	0	0.00	17	93.71	93.90	-17	948	-1.79%
2021/06/08	7	94.07	20	94.06	93.70	-13	1,064	-1.22%
2021/06/07	7	93.17	11	94.36	93.90	-4	1,089	-0.37%
2021/06/04	17	95.52	1	95.00	95.00	16	1,092	1.46%
2021/06/03	10	96.51	5	96.62	96.30	5	1,098	0.46%
2021/06/02	0	0.00	34	96.67	96.20	-34	1,121	-3.03%
2021/06/01	5	97.92	5	97.90	97.70	0	1,136	0.00%
2021/05/31	2	97.65	15	97.76	97.80	-13	1,138	-1.14%
2021/05/28	1	96.90	10	96.63	97.70	-9	1,142	-0.79%
2021/05/27	10	94.47	5	94.22	95.20	5	1,141	0.44%
2021/05/26	18	94.84	6	95.08	94.40	12	1,145	1.05%
2021/05/25	9	96.17	20	95.67	95.00	-11	1,150	-0.96%
2021/05/24	11	93.96	21	94.12	94.80	-10	1,152	-0.87%
2021/05/21	25	94.37	4	93.41	93.90	21	1,157	1.81%
2021/05/20	8	93.96	20	93.48	92.30	-12	1,162	-1.03%
2021/05/19	39	92.75	7.1	92.37	93.10	31.9	1,163	2.74%
2021/05/18	49.1	92.21	18	90.33	92.30	31.1	1,165	2.67%
2021/05/17	50	88.30	73	88.17	88.20	-23	1,164	-1.97%
2021/05/14	5	94.32	23	93.49	92.50	-18	1,157	-1.56%
2021/05/13	92	91.65	43	92.57	92.60	49	1,157	4.23%
2021/05/12	147	90.89	214.2	90.27	92.50	-67.2	1,145	-5.86%	大買/大賣/
2021/05/11	23	97.92	53	97.25	95.80	-30	1,129	-2.66%
2021/05/10	0	0.00	31	101.63	100.00	-31	1,122	-2.76%
2021/05/07	66	101.77	10.1	102.01	102.00	55.9	1,127	4.96%
2021/05/06	26	99.96	33	99.57	99.90	-7	1,123	-0.62%
2021/05/05	61	99.73	14	100.00	99.20	47	1,124	4.18%
2021/05/04	40	98.00	33	98.85	98.00	7	1,122	0.62%
2021/05/03	7	100.71	81	101.02	99.90	-74	1,114	-6.64%
2021/04/29	31	103.19	7	103.00	103.00	24	1,114	2.15%
2021/04/28	12	103.00	2	103.00	102.50	10	1,117	0.89%
2021/04/27	10	103.45	15	103.27	103.00	-5	1,123	-0.44%
2021/04/26	11	103.91	9	103.83	104.00	2	1,123	0.18%
2021/04/23	16	102.41	0	0.00	103.00	16	1,122	1.42%
2021/04/22	3	102.00	3	104.33	102.00	0	1,126	0.00%
2021/04/21	9	104.89	4	105.50	106.00	5	1,118	0.45%
2021/04/20	16	104.25	16	105.13	105.50	0	1,116	0.00%
2021/04/19	7	102.50	7	103.00	103.00	0	1,113	0.00%
2021/04/16	19	104.26	20	105.15	103.00	-1	1,118	-0.09%
2021/04/15	13	101.81	15	102.50	102.50	-2	1,112	-0.18%
2021/04/14	39	102.03	51	101.69	101.50	-12	1,115	-1.08%
2021/04/13	14	105.93	97	105.77	104.50	-83	1,094	-7.58%
2021/04/12	28	108.25	102	106.71	106.00	-74	1,086	-6.81%	大賣/
2021/04/09	36	109.60	41	108.96	108.50	-5	1,072	-0.47%
2021/04/08	56	112.50	39	113.40	112.00	17	1,056	1.61%
2021/04/07	5	107.60	1	108.50	109.00	4	998	0.40%
2021/04/06	8.3	107.54	8	107.56	107.00	0.3	1,002	0.03%
2021/04/01	5	110.00	5	110.00	108.00	0	1,000	0.00%
2021/03/31	2	108.00	26	108.33	108.00	-24	992	-2.42%
2021/03/30	36	108.42	20	108.73	108.50	16	978	1.63%
2021/03/29	3	105.83	4	106.13	105.00	-1	947	-0.11%
2021/03/26	7	105.14	35	105.03	105.00	-28	967	-2.90%
2021/03/25	37	105.88	6.6	106.23	105.50	30.4	978	3.10%
2021/03/24	9	104.67	9	104.00	104.50	0	993	0.00%
2021/03/23	3	104.67	2	107.00	104.50	1	1,068	0.09%
2021/03/22	20	106.55	21	107.64	107.00	-1	1,059	-0.09%
2021/03/19	15	106.43	14	106.36	106.50	1	1,050	0.10%
2021/03/18	36	106.67	61	107.58	105.50	-25	1,034	-2.42%
2021/03/17	92	108.48	100	107.90	107.50	-8	1,012	-0.79%
2021/03/16	177	111.57	158	112.13	111.50	19	979	1.94%	大買/大賣/
2021/03/15	50	108.50	12	107.50	110.00	38	891	4.26%
2021/03/12	212	106.24	219	106.27	106.50	-7	741	-0.94%	大買/大賣/
2021/03/11	34	97.63	4	96.95	97.20	30	633	4.73%
2021/03/10	12	94.63	1	95.00	94.20	11	647	1.70%
2021/03/08	30	96.87	13	97.25	95.10	17	662	2.57%
2021/03/05	30	94.57	20.1	94.89	95.10	9.9	648	1.53%
2021/03/04	5	91.40	2	91.60	91.50	3	655	0.46%
2021/03/03	8	92.01	0	0.00	92.10	8	666	1.20%
2021/03/02	4	92.53	10	92.66	90.90	-6	667	-0.90%
2021/02/26	6	92.63	0	95.90	92.50	6	673	0.89%
2021/02/25	8.3	94.38	1.1	94.75	94.00	7.2	683	1.05%
2021/02/24	4	94.30	9	94.86	94.00	-5	682	-0.73%
2021/02/23	17	94.76	2	95.05	95.20	15	684	2.19%
2021/02/22	4	94.70	8	94.20	94.40	-4	687	-0.58%
2021/02/19	19	94.39	2	94.60	94.70	17	687	2.47%
2021/02/18	3	94.90	4	94.78	95.00	-1	694	-0.14%
2021/02/17	3	93.57	1	94.20	93.70	2	714	0.28%
2021/02/05	0	0.00	1	92.70	93.20	-1	736	-0.14%
2021/02/04	0	0.00	8	92.03	92.20	-8	737	-1.08%
2021/02/03	0	0.00	2	90.15	89.60	-2	744	-0.27%
2021/02/02	10	90.11	0	0.00	90.10	10	780	1.28%
2021/02/01	8	89.49	1	89.80	89.50	7	782	0.89%
2021/01/29	0	0.00	108	90.29	89.10	-108	782	-13.80%	大賣/鉅額交易
2021/01/28	10	91.50	25	91.67	91.20	-15	776	-1.93%
2021/01/27	2	93.10	5	93.82	93.30	-3	774	-0.39%
2021/01/26	2	93.25	14	93.56	92.90	-12	770	-1.56%
2021/01/25	12	93.73	6	93.07	93.60	6	768	0.78%
2021/01/22	15	93.68	0	0.00	93.10	15	765	1.96%
2021/01/21	9	91.89	13	92.18	91.90	-4	759	-0.53%
2021/01/20	8	91.95	68	92.16	91.70	-60	756	-7.93%
2021/01/19	3	95.00	2	95.90	95.00	1	750	0.13%
2021/01/18	2	95.90	0	0.00	95.30	2	750	0.27%
2021/01/15	7	96.66	2	97.55	96.00	5	750	0.67%
2021/01/14	2	99.40	6	98.37	98.40	-4	745	-0.54%
2021/01/13	4	98.38	0	0.00	98.30	4	743	0.54%
2021/01/12	5	98.82	0	0.00	97.50	5	742	0.67%
2021/01/11	57	99.52	3	99.00	100.00	54	738	7.31%
2021/01/08	5	98.48	7	97.24	97.10	-2	738	-0.27%
2021/01/07	4	97.95	3	98.50	98.70	1	746	0.13%
2021/01/06	11	95.55	0	0.00	95.50	11	743	1.48%
2021/01/04	1	97.20	0	0.00	97.00	1	743	0.13%
2020/12/31	3	98.27	1	96.40	97.20	2	746	0.27%
2020/12/30	1	99.20	0	0.00	98.40	1	741	0.13%
2020/12/29	2	100.00	0	0.00	99.40	2	741	0.27%
2020/12/28	2	98.20	0	0.00	98.70	2	730	0.27%
2020/12/25	1	100.00	0	0.00	99.00	1	731	0.14%
2020/12/24	1	100.50	7	99.79	99.00	-6	730	-0.82%
2020/12/23	9	99.28	0	0.00	99.30	9	730	1.23%
2020/12/22	5	101.20	41	103.04	98.60	-36	735	-4.90%
2020/12/21	27	101.52	7	101.29	103.00	20	719	2.78%
2020/12/18	59	102.68	4	103.63	100.50	55	705	7.79%
2020/12/17	37	102.01	5	102.50	100.50	32	683	4.68%
2020/12/16	0	0.00	2	97.80	97.10	-2	618	-0.32%
2020/12/15	15	97.55	6	96.93	96.00	9	633	1.42%
2020/12/14	22	98.64	35	98.16	98.80	-13	652	-1.99%
2020/12/11	14	97.09	1	97.60	97.10	13	663	1.96%
2020/12/10	14	97.28	26	97.00	97.00	-12	661	-1.82%
2020/12/09	23	98.52	46	100.00	98.00	-23	671	-3.43%
2020/12/08	0	0.00	5	96.90	97.00	-5	678	-0.74%
2020/12/07	3	96.70	24	96.99	96.20	-21	712	-2.95%
2020/12/04	48.2	99.93	25	101.28	98.00	23.2	749	3.09%
2020/12/03	9	98.79	10	99.07	99.90	-1	777	-0.13%
2020/12/02	32	97.84	5	97.90	97.20	27	912	2.96%
2020/12/01	26	96.11	2	97.00	96.50	24	1,042	2.30%
2020/11/30	91.1	96.38	4.1	96.96	97.00	87	1,181	7.36%
2020/11/27	4.1	94.73	7	94.27	94.80	-2.9	1,192	-0.24%
2020/11/26	1	93.00	0	0.00	92.80	1	1,202	0.08%
2020/11/25	1	93.00	11	94.04	93.00	-10	1,223	-0.82%
2020/11/24	9	93.37	1	95.00	94.80	8	1,301	0.61%
2020/11/23	1	93.00	0	0.00	92.80	1	1,316	0.08%
2020/11/20	1	93.40	0	0.00	93.20	1	1,406	0.07%
2020/11/19	1	92.90	6	93.40	93.00	-5	1,479	-0.34%
2020/11/17	3	93.20	93	93.08	92.30	-90	1,627	-5.53%
2020/11/16	1	94.70	14	93.88	94.00	-13	1,666	-0.78%
2020/11/13	3	90.40	18	93.12	93.90	-15	1,743	-0.86%
2020/11/12	0	0.00	2	90.20	89.20	-2	1,776	-0.11%
2020/11/11	7	90.01	0	0.00	89.40	7	1,793	0.39%
2020/11/10	0	0.00	12	91.19	90.60	-12	1,813	-0.66%
2020/11/09	4	87.40	0	0.00	88.10	4	1,853	0.22%
2020/11/06	5	86.80	3	86.57	86.50	2	1,898	0.11%
2020/11/05	2	86.70	5	86.76	86.50	-3	1,898	-0.16%
2020/11/04	4	85.13	5	84.52	86.40	-1	1,899	-0.05%
2020/11/03	4	84.30	1	83.60	84.30	3	1,899	0.16%
2020/11/02	2	83.80	2	83.90	83.30	0	1,900	0.00%
2020/10/29	2	82.80	4	83.18	83.90	-2	1,904	-0.11%
2020/10/28	1	86.10	1	86.30	85.50	0	1,902	0.00%
2020/10/27	0	0.00	2	86.20	85.60	-2	1,901	-0.11%
2020/10/26	0	0.00	2	88.30	87.00	-2	1,902	-0.11%
2020/10/23	1	87.20	6	87.32	87.60	-5	1,902	-0.26%
2020/10/22	0	0.00	1	86.40	87.10	-1	1,902	-0.05%
2020/10/21	0	0.00	2	86.90	86.80	-2	1,909	-0.10%
2020/10/20	4	86.75	3	86.73	86.80	1	1,910	0.05%
2020/10/19	0	0.00	12	86.86	86.80	-12	1,911	-0.63%
2020/10/16	0	0.00	2	89.40	86.50	-2	1,913	-0.10%
2020/10/15	0	0.00	50	88.59	89.30	-50	1,907	-2.62%
2020/10/14	1	87.10	0	0.00	87.30	1	1,898	0.05%
2020/10/13	17	85.68	8	85.50	86.20	9	1,896	0.47%
2020/10/12	10	85.18	7	85.51	85.30	3	1,899	0.16%
2020/10/08	7	84.06	4	83.98	83.80	3	1,904	0.16%
2020/10/07	12	84.94	0	0.00	84.60	12	1,909	0.63%
2020/10/06	0	0.00	2	85.60	85.80	-2	1,908	-0.10%
2020/10/05	35	85.01	2	85.35	85.20	33	1,918	1.72%
2020/09/30	16	84.66	4	83.90	85.50	12	1,940	0.62%
2020/09/29	4	84.33	10	85.16	84.00	-6	1,942	-0.31%
2020/09/28	28	83.42	0	0.00	85.00	28	1,948	1.44%
2020/09/25	13	84.54	71	82.03	81.70	-58	1,956	-2.96%
2020/09/24	22	85.77	0	0.00	86.00	22	1,948	1.13%
2020/09/23	0	0.00	5	89.32	88.40	-5	1,945	-0.26%
2020/09/22	30	87.37	14	89.16	89.20	16	1,950	0.82%
2020/09/21	17	88.91	3	88.60	88.00	14	1,956	0.72%
2020/09/18	32	89.54	0	0.00	90.30	32	1,954	1.64%
2020/09/17	11	89.98	0	0.00	89.70	11	1,948	0.56%
2020/09/16	4	93.78	0	0.00	92.20	4	1,936	0.21%
2020/09/14	0	0.00	10	92.00	93.50	-10	1,925	-0.52%
2020/09/11	11	89.09	5	92.70	92.40	6	1,915	0.31%
2020/09/10	28	92.51	0	0.00	91.00	28	1,899	1.47%
2020/09/09	3	93.37	3	93.70	93.50	0	1,870	0.00%
2020/09/08	43	98.54	13	101.19	97.70	30	1,843	1.63%
2020/09/07	20.1	106.08	32	104.56	97.70	-11.9	1,800	-0.66%
2020/09/04	21	107.76	176	109.94	108.50	-155	1,679	-9.23%	大賣/鉅額交易
2020/09/03	197	109.41	65	106.12	110.50	132	1,561	8.45%	大買/鉅額交易
2020/09/02	20	102.00	11	103.27	100.50	9	1,456	0.62%
2020/09/01	2	99.00	0	0.00	99.00	2	1,521	0.13%
2020/08/28	3	105.00	23	103.37	100.50	-20	1,630	-1.23%
2020/08/27	9.1	100.08	0	0.00	99.60	9.1	1,594	0.57%
2020/08/26	6	105.08	12	103.88	100.50	-6	1,582	-0.38%
2020/08/25	14	101.36	6	102.17	102.50	8	1,532	0.52%
2020/08/24	7	101.49	14	98.79	100.00	-7	1,456	-0.48%
2020/08/21	0	0.00	18	92.97	93.90	-18	1,363	-1.32%
2020/08/20	29	87.65	34	87.26	86.80	-5	1,318	-0.38%
2020/08/19	37	95.16	34	93.70	93.10	3	1,275	0.24%
2020/08/18	41	90.08	37	90.16	89.70	4	1,178	0.34%
2020/08/17	4	87.80	5	88.38	87.20	-1	1,122	-0.09%
2020/08/14	22	86.88	10	86.16	88.00	12	1,106	1.08%
2020/08/13	13	86.55	23	86.05	86.60	-10	1,080	-0.93%
2020/08/12	30	81.22	6	82.03	83.90	24	1,004	2.39%
2020/08/11	6	77.22	10	77.07	76.30	-4	958	-0.42%
2020/08/10	14	77.23	2	77.45	77.40	12	960	1.25%
2020/08/07	7	76.94	0	0.00	76.80	7	967	0.72%
2020/08/06	4	77.55	3	77.77	77.50	1	971	0.10%
2020/08/05	7	77.40	0	0.00	77.30	7	980	0.71%
2020/08/04	1	77.70	10	78.20	77.50	-9	989	-0.91%
2020/08/03	2	76.55	1	76.70	76.70	1	1,001	0.10%
2020/07/30	30	76.36	4	76.13	76.60	26	1,018	2.55%
2020/07/29	5	74.28	4	74.70	74.20	1	1,023	0.10%
2020/07/28	20	74.60	4	75.40	73.50	16	1,032	1.55%
2020/07/27	10	75.00	2	77.70	75.20	8	1,085	0.74%
2020/07/24	0	0.00	1	77.00	77.30	-1	1,089	-0.09%
2020/07/23	0	0.00	4	80.25	79.00	-4	1,102	-0.36%
2020/07/22	2	80.55	6	80.43	79.80	-4	1,112	-0.36%
2020/07/21	16	79.84	4	79.23	80.20	12	1,111	1.08%
2020/07/20	17	77.24	2	77.05	77.20	15	1,112	1.35%
2020/07/17	1	80.40	2	79.20	78.20	-1	1,114	-0.09%
2020/07/15	20	82.78	1	83.60	81.80	19	1,126	1.69%
2020/07/14	4	85.88	2	85.75	85.90	2	1,160	0.17%
2020/07/13	14	85.60	14	85.60	85.60	0	1,201	0.00%
2020/07/10	0	0.00	2	89.10	85.90	-2	1,216	-0.16%
2020/07/09	2	90.30	23	90.57	89.00	-21	1,228	-1.71%
2020/07/08	19	88.57	2	87.60	89.00	17	1,215	1.40%
2020/07/07	0	0.00	6	88.78	87.20	-6	1,218	-0.49%
2020/07/06	6	88.52	3	89.03	88.60	3	1,220	0.25%
2020/07/03	2	87.55	1	88.30	87.50	1	1,221	0.08%
2020/07/02	0	0.00	4.4	86.85	87.60	-4.4	1,235	-0.36%
2020/07/01	4	86.58	3	86.83	86.80	1	1,233	0.08%
2020/06/30	1	83.40	21	85.58	87.30	-20	1,228	-1.63%
2020/06/29	5	82.54	116	82.93	82.40	-111	1,217	-9.12%	大賣/鉅額交易
2020/06/24	34	84.77	0	0.00	84.80	34	1,221	2.78%
2020/06/23	2	85.65	12	86.17	85.30	-10	1,221	-0.82%
2020/06/22	9	86.73	0	0.00	87.20	9	1,218	0.74%
2020/06/19	1	89.20	2	89.10	88.20	-1	1,223	-0.08%
2020/06/18	5	88.28	7	89.39	88.90	-2	1,224	-0.16%
2020/06/17	2	88.60	1	89.70	88.20	1	1,224	0.08%
2020/06/16	7	89.57	6	89.55	89.30	1	1,228	0.08%
2020/06/15	4	90.33	105	91.30	88.20	-101	1,239	-8.15%	大賣/鉅額交易
2020/06/12	70	87.30	7	89.36	91.00	63	1,236	5.10%
2020/06/11	71	90.51	12	91.83	89.60	59	1,228	4.80%
2020/06/10	10	94.60	2	94.50	94.70	8	1,219	0.66%
2020/06/09	2	94.80	18	96.16	96.90	-16	1,222	-1.31%
2020/06/08	50	96.55	43	96.66	94.30	7	1,214	0.58%
2020/06/05	9	90.82	13	91.09	91.80	-4	1,122	-0.36%
2020/06/04	17	89.71	26	90.32	90.10	-9	1,097	-0.82%
2020/06/03	0	0.00	8	83.93	87.20	-8	983	-0.81%
2020/06/02	53	79.11	31	79.41	79.30	22	941	2.34%
2020/06/01	28	78.44	6	81.90	80.00	22	930	2.36%
2020/05/29	1	76.50	4	76.00	76.10	-3	894	-0.34%
2020/05/28	8	77.33	13	76.55	76.00	-5	908	-0.55%
2020/05/27	8	76.08	3	75.97	76.00	5	896	0.56%
2020/05/26	17	75.94	6	75.52	75.30	11	900	1.22%
2020/05/25	18	74.17	1	74.00	74.60	17	898	1.89%
2020/05/22	0	0.00	24	75.47	74.40	-24	902	-2.66%
2020/05/21	15	75.35	6	75.63	76.40	9	905	0.99%
2020/05/20	12	74.49	3	74.50	74.90	9	909	0.99%
2020/05/19	0	0.00	2	73.20	73.80	-2	909	-0.22%
2020/05/18	2	71.90	1	72.00	72.20	1	912	0.11%
2020/05/15	1	73.50	6	73.90	73.20	-5	916	-0.55%
2020/05/14	0	0.00	12	74.43	74.10	-12	917	-1.31%
2020/05/13	0	0.00	13	75.30	76.00	-13	912	-1.42%
2020/05/12	4	77.85	1	75.80	75.80	3	933	0.32%
2020/05/11	0	0.00	2	78.30	77.50	-2	932	-0.21%
2020/05/08	3	78.77	3	78.37	78.10	0	928	0.00%
2020/05/07	3	76.87	6	77.13	78.00	-3	924	-0.32%
2020/05/06	1	77.10	3	76.70	76.50	-2	925	-0.22%
2020/05/05	2	78.10	1	76.70	76.50	1	927	0.11%
2020/05/04	0	0.00	1	76.40	76.40	-1	936	-0.11%
2020/04/30	12	78.79	12	78.03	77.50	0	944	0.00%
2020/04/29	0	0.00	1	75.20	74.50	-1	923	-0.11%
2020/04/28	6	73.57	0	0.00	74.00	6	956	0.63%
2020/04/27	2	73.15	0	0.00	72.50	2	953	0.21%
2020/04/24	4	71.08	0	0.00	70.80	4	952	0.42%
2020/04/21	4	72.30	25	70.90	69.70	-21	979	-2.14%
2020/04/20	2	73.45	2	73.45	73.50	0	981	0.00%
2020/04/17	6	76.23	60	75.90	74.80	-54	977	-5.53%
2020/04/16	25	73.89	3	75.50	75.90	22	937	2.35%
2020/04/15	21	70.69	0	0.00	70.40	21	894	2.35%
2020/04/14	8	69.74	1	69.90	69.60	7	888	0.79%
2020/04/13	5	69.10	0	0.00	70.00	5	876	0.57%
2020/04/10	3	70.07	1	69.80	69.80	2	879	0.23%
2020/04/09	2	71.25	0	0.00	70.80	2	918	0.22%
2020/04/08	1	70.30	1.1	70.64	70.60	-0.1	992	-0.01%
2020/04/07	36	69.82	1	69.00	69.70	35	985	3.55%
2020/04/01	30	66.03	0	0.00	66.20	30	969	3.09%
2020/03/30	6	65.80	6	65.57	65.80	0	985	0.00%
2020/03/27	4	65.05	2	66.75	63.80	2	968	0.21%
2020/03/26	4	64.05	2	65.15	65.10	2	960	0.21%
2020/03/25	0	0.00	2	63.30	64.00	-2	952	-0.21%
2020/03/24	2	58.85	1	58.70	59.50	1	941	0.11%
2020/03/23	1.1	56.46	1	55.80	56.00	0.1	939	0.01%
2020/03/20	7	59.10	0	0.00	58.70	7	940	0.74%
2020/03/19	16	56.48	11	55.61	55.20	5	933	0.54%
2020/03/18	1	61.80	2	61.60	60.90	-1	928	-0.11%
2020/03/17	8	59.48	21.4	59.97	59.80	-13.4	925	-1.45%
2020/03/16	28	62.52	1	65.20	61.40	27	930	2.90%
2020/03/13	0	0.00	31	65.69	67.70	-31	938	-3.30%
2020/03/12	4	74.10	5	74.86	72.60	-1	918	-0.11%
2020/03/11	1	81.08	3	83.50	80.60	-2	891	-0.22%
2020/03/10	11	80.05	1	82.00	82.00	10	894	1.12%
2020/03/06	0	0.00	2	86.10	85.70	-2	879	-0.23%
2020/03/05	3	86.47	4	86.55	87.70	-1	878	-0.11%
2020/03/04	1	86.00	2	85.15	85.50	-1	874	-0.11%
2020/03/03	9	86.80	4	85.85	86.80	5	868	0.58%
2020/03/02	5	82.50	6	82.75	82.50	-1	859	-0.12%
2020/02/27	3	86.20	3	85.60	84.00	0	857	0.00%
2020/02/26	1	88.50	0	0.00	87.80	1	862	0.12%
2020/02/25	0	0.00	6	87.85	88.70	-6	863	-0.70%
2020/02/24	1	88.80	2	89.50	88.80	-1	871	-0.11%
2020/02/21	0	0.00	3	90.37	90.60	-3	887	-0.34%
2020/02/19	1	91.80	1	92.00	92.10	0	903	0.00%
2020/02/18	0	0.00	3	92.03	92.00	-3	910	-0.33%
2020/02/17	0	0.00	24	93.64	92.90	-24	923	-2.60%
2020/02/14	5	94.28	19	94.39	94.30	-14	928	-1.51%
2020/02/13	12	94.77	5	93.12	94.60	7	939	0.74%
2020/02/12	4	92.00	3	92.70	92.00	1	966	0.10%
2020/02/11	3	90.97	3	90.80	91.70	0	965	0.00%
2020/02/10	2	90.20	0	0.00	90.10	2	967	0.21%
2020/02/07	6	91.82	15	90.90	89.10	-9	967	-0.93%
2020/02/06	1	90.50	0	0.00	90.90	1	964	0.10%
2020/02/05	21	90.21	3	91.00	90.50	18	975	1.85%
2020/02/04	2	88.10	3	87.37	90.40	-1	996	-0.10%
2020/02/03	5	83.74	1	86.30	84.90	4	991	0.40%
2020/01/31	8	89.98	7.1	90.00	90.40	0.9	962	0.09%
2020/01/30	2	96.80	0	0.00	96.80	2	937	0.21%
2020/01/20	0	0.00	1	110.00	107.50	-1	931	-0.11%
2020/01/17	0	0.00	6	109.83	109.50	-6	934	-0.64%
2020/01/16	0	0.00	5	109.50	108.50	-5	930	-0.54%
2020/01/14	3	108.00	30	108.00	108.00	-27	960	-2.81%
2020/01/13	0	0.00	2	106.00	106.00	-2	948	-0.21%
2020/01/09	1	106.00	2	106.00	106.00	-1	964	-0.10%
2020/01/08	7	105.57	6	105.75	104.00	1	979	0.10%
2020/01/07	0	0.00	12	107.42	106.00	-12	1,003	-1.20%
2020/01/06	3	108.33	6.2	108.56	108.00	-3.2	1,016	-0.31%
2020/01/03	3	110.67	10	113.75	110.50	-7	1,057	-0.66%
2020/01/02	27	112.67	28	112.34	112.50	-1	1,026	-0.10%
2019/12/31	1	105.50	0	0.00	105.50	1	959	0.10%
2019/12/25	30	106.00	26	106.48	106.00	4	1,027	0.39%
2019/12/23	1	105.50	1	105.00	105.00	0	1,071	0.00%
2019/12/20	0	0.00	1	104.50	104.50	-1	1,167	-0.09%
2019/12/19	0	0.00	0.3	104.50	104.00	-0.3	1,318	-0.02%
2019/12/18	3.1	104.82	0	0.00	104.50	3.1	1,327	0.23%
2019/12/17	0	0.00	11	104.05	104.50	-11	1,339	-0.82%
2019/12/16	13	104.96	0	0.00	104.50	13	1,369	0.95%
2019/12/13	3	103.33	2	104.00	103.00	1	1,408	0.07%
2019/12/12	3	106.00	0	0.00	105.00	3	1,438	0.21%
2019/12/11	1	107.50	5	108.10	107.50	-4	1,482	-0.27%
2019/12/10	2	105.50	12	106.38	108.00	-10	1,512	-0.66%
2019/12/09	5	104.10	1	103.50	103.50	4	1,548	0.26%
2019/12/06	0	0.00	1	105.50	105.50	-1	1,654	-0.06%
2019/12/05	0	0.00	1	105.50	104.50	-1	1,693	-0.06%
2019/12/03	2	102.75	2	103.00	103.00	0	1,740	0.00%
2019/12/02	9	102.89	1	104.00	104.00	8	1,759	0.45%
2019/11/29	0	0.00	8	103.19	103.00	-8	1,773	-0.45%
2019/11/28	15	104.17	0	0.00	103.50	15	1,799	0.83%
2019/11/27	15	103.63	1	103.50	103.50	14	1,828	0.77%
2019/11/26	6	104.17	1	105.50	105.00	5	1,862	0.27%
2019/11/25	1.1	105.93	0	0.00	105.00	1.1	1,929	0.06%
2019/11/22	1	104.00	5	104.10	104.00	-4	1,948	-0.21%
2019/11/21	5	103.00	0	0.00	104.00	5	2,009	0.25%
2019/11/20	25	102.52	21	102.45	102.50	4	2,142	0.19%
2019/11/19	7.1	102.71	2	101.50	101.50	5.1	2,343	0.22%
2019/11/18	1	104.50	4	104.75	104.50	-3	2,371	-0.13%
2019/11/15	7	105.00	3	105.33	105.00	4	2,412	0.17%
2019/11/14	6	105.67	4	104.88	105.00	2	2,433	0.08%
2019/11/13	3	107.17	1	107.00	107.00	2	2,456	0.08%
2019/11/12	1	107.50	3	107.33	107.00	-2	2,489	-0.08%
2019/11/11	17	109.68	5	108.50	107.00	12	2,539	0.47%
2019/11/08	2	106.75	1	106.50	106.50	1	2,541	0.04%
2019/11/07	1	107.00	11	106.36	107.50	-10	2,662	-0.38%
2019/11/06	1	107.00	3	108.83	107.50	-2	2,698	-0.07%
2019/11/05	1	109.00	4	109.50	109.00	-3	2,737	-0.11%
2019/11/04	1	109.50	3	110.00	110.00	-2	2,770	-0.07%
2019/11/01	6	110.00	7	111.00	111.50	-1	2,811	-0.04%
2019/10/31	4	107.00	2	106.00	106.00	2	2,798	0.07%
2019/10/30	1	109.00	1	108.50	108.50	0	2,823	0.00%
2019/10/29	3	109.50	5	108.40	108.50	-2	2,874	-0.07%
2019/10/28	2	111.50	3	110.17	110.50	-1	2,895	-0.03%
2019/10/25	3	111.33	4	110.63	110.00	-1	2,913	-0.03%
2019/10/24	3	112.00	2	111.75	112.00	1	2,977	0.03%
2019/10/23	1	109.50	9	111.28	111.50	-8	3,072	-0.26%
2019/10/22	2	109.25	1	109.00	108.50	1	3,071	0.03%
2019/10/21	2	108.00	2	108.00	108.50	0	3,123	0.00%
2019/10/18	3	107.33	2	107.75	108.00	1	3,233	0.03%
2019/10/17	0	0.00	36	106.06	107.00	-36	3,260	-1.10%
2019/10/16	2	109.25	14	107.00	106.50	-12	3,324	-0.36%
2019/10/15	55	108.72	2	108.50	108.50	53	3,385	1.57%
2019/10/14	2	105.25	1	105.50	105.00	1	3,458	0.03%
2019/10/09	30.3	105.42	2	107.00	105.50	28.3	3,485	0.81%
2019/10/08	2	111.00	2	109.75	109.50	0	3,525	0.00%
2019/10/07	9	113.06	30	113.13	112.00	-21	3,694	-0.57%
2019/10/04	3	114.00	4	114.25	113.50	-1	3,818	-0.03%
2019/10/03	2	110.50	2	113.50	113.00	0	3,803	0.00%
2019/10/02	22	109.32	3	109.33	112.00	19	3,800	0.50%
2019/10/01	33	110.38	11	110.82	109.50	22	3,799	0.58%
2019/09/27	67	110.48	26	111.29	110.00	41	3,810	1.08%
2019/09/26	17	114.91	60	116.45	114.00	-43	3,805	-1.13%
2019/09/25	23	117.83	92.2	118.86	115.50	-69.2	3,800	-1.82%
2019/09/24	93	116.12	28	115.20	117.50	65	3,735	1.74%
2019/09/23	3	111.83	11.2	111.63	110.50	-8.2	3,601	-0.23%
2019/09/20	12	111.96	17	111.82	111.50	-5	3,603	-0.14%
2019/09/19	4	112.13	24	111.81	111.00	-20	3,630	-0.55%
2019/09/18	60	108.90	22	109.11	111.00	38	3,646	1.04%
2019/09/17	17	108.21	37.2	109.25	107.50	-20.2	3,615	-0.56%
2019/09/16	69	107.29	41	108.35	107.00	28	3,602	0.78%
2019/09/12	28	111.80	63.3	111.68	110.50	-35.3	3,581	-0.99%
2019/09/11	62	112.85	33	113.59	113.50	29	3,561	0.81%
2019/09/10	48	117.64	107	115.39	115.00	-59	3,537	-1.67%	大賣/
2019/09/09	1	127.50	21	126.76	126.00	-20	3,501	-0.57%
2019/09/06	41	125.77	20.5	124.69	126.00	20.5	3,473	0.59%
2019/09/05	9	123.89	22	123.93	123.50	-13	3,496	-0.37%
2019/09/04	21	124.62	6	124.08	124.50	15	3,491	0.43%
2019/09/03	31	125.95	50	125.57	124.50	-19	3,507	-0.54%
2019/09/02	39.9	124.78	18.5	125.12	127.50	21.4	3,527	0.61%
2019/08/30	8	126.69	30.2	127.79	125.50	-22.2	3,547	-0.63%
2019/08/29	52	125.02	18	125.42	126.50	34	3,614	0.94%
2019/08/28	39	124.51	37	127.85	124.50	2	3,586	0.06%
2019/08/27	33	130.94	22	131.00	129.00	11	3,527	0.31%
2019/08/26	43	132.33	53	130.69	129.50	-10	3,513	-0.28%
2019/08/23	47	138.91	38	139.67	137.00	9	3,469	0.26%
2019/08/22	195	134.58	94	135.10	135.50	101	3,348	3.02%	大買/鉅額交易
2019/08/21	23	125.48	31	125.03	126.50	-8	3,151	-0.25%
2019/08/20	48	123.21	17	124.26	122.00	31	3,128	0.99%
2019/08/19	35	122.46	43	122.36	121.50	-8	3,171	-0.25%
2019/08/16	16	124.19	35	124.57	122.50	-19	3,168	-0.60%
2019/08/15	146	121.02	10	120.50	122.50	136	3,203	4.24%	大買/鉅額交易
2019/08/14	60	128.55	72	128.35	123.50	-12	3,246	-0.37%
2019/08/13	28	127.50	30	127.63	126.00	-2	3,251	-0.06%
2019/08/12	18	132.19	45	133.62	128.00	-27	3,220	-0.84%
2019/08/08	24	124.00	41	123.84	127.00	-17	3,118	-0.55%
2019/08/07	6	120.17	54	120.47	122.50	-48	3,110	-1.54%
2019/08/06	16	112.44	2	116.75	117.50	14	3,102	0.45%
2019/08/05	47	131.99	32	134.61	130.50	15	3,103	0.48%
2019/08/02	65	135.36	23	134.07	134.00	42	3,119	1.35%
2019/08/01	8	139.38	20	139.13	135.50	-12	3,137	-0.38%
2019/07/31	43	132.51	21	133.19	139.00	22	3,151	0.70%
2019/07/30	40	132.00	65	133.36	131.00	-25	3,123	-0.80%
2019/07/29	2	134.00	1	133.50	133.50	1	3,113	0.03%
2019/07/26	56	134.13	26	133.94	134.00	30	3,104	0.97%
2019/07/25	10	142.60	58	140.66	139.00	-48	3,046	-1.58%
2019/07/24	6.1	136.93	4	137.00	138.00	2.1	2,974	0.07%
2019/07/23	22	137.66	23	136.26	135.00	-1	2,991	-0.03%
2019/07/22	10	137.90	14	137.54	139.00	-4	2,984	-0.13%
2019/07/19	58	131.09	23	130.54	132.50	35	2,876	1.22%
2019/07/18	16.2	130.80	61	131.73	129.00	-44.9	2,847	-1.58%
2019/07/17	56.1	127.54	17	129.24	131.50	39.1	2,790	1.40%
2019/07/16	18	128.86	81	128.71	127.00	-63	2,725	-2.31%
2019/07/15	7	123.29	27	124.94	125.50	-20	2,637	-0.76%
2019/07/12	40	121.33	70	120.93	123.00	-30	2,626	-1.14%
2019/07/11	215	118.08	192	117.70	119.00	23	2,619	0.88%	大買/大賣/
2019/07/10	128	110.75	56	108.97	112.50	72	2,454	2.93%	大買/
2019/07/09	5	101.30	14	101.86	102.50	-9	2,349	-0.38%
2019/07/08	26	101.81	5	101.30	102.50	21	2,424	0.87%
2019/07/05	7	99.73	17	100.59	99.50	-10	2,494	-0.40%
2019/07/04	15	100.51	27	100.82	100.50	-12	2,640	-0.45%
2019/07/03	43	102.53	78	102.11	102.00	-35	2,750	-1.27%
2019/07/02	26	101.37	18	101.42	102.00	8	2,780	0.29%
2019/07/01	106	99.74	72	99.55	101.00	34	2,807	1.21%	大買/
2019/06/28	5	99.26	35	99.20	97.50	-30	2,850	-1.05%
2019/06/27	59	98.28	13	98.01	98.80	46	2,850	1.61%
2019/06/26	31	97.00	6	97.32	97.00	25	2,861	0.87%
2019/06/25	24	100.08	104	101.07	98.50	-80	2,844	-2.81%	大賣/
2019/06/24	9	99.79	8	100.33	99.60	1	2,866	0.03%
2019/06/21	3	100.67	73	101.28	100.00	-70	2,917	-2.40%
2019/06/20	104	98.88	17	98.88	101.00	87	2,951	2.95%	大買/
2019/06/19	52	97.71	58	97.64	97.30	-6	2,971	-0.20%
2019/06/18	68	98.00	68	97.41	96.20	0	3,006	0.00%
2019/06/17	57	97.72	30	98.26	98.00	27	3,095	0.87%
2019/06/14	20	104.20	22	103.75	102.00	-2	3,137	-0.06%
2019/06/13	30	107.58	172	107.66	104.00	-142	3,169	-4.48%	大賣/鉅額交易
2019/06/12	33	104.56	26	104.15	106.00	7	3,188	0.22%
2019/06/11	40	105.76	72	105.28	104.00	-32	3,222	-0.99%
2019/06/10	28	107.63	55	107.35	107.50	-27	3,396	-0.80%
2019/06/06	8	107.06	40	105.46	105.00	-32	3,475	-0.92%
2019/06/05	293	105.25	49	103.59	107.00	244	3,542	6.89%	大買/鉅額交易
2019/06/04	6	100.02	33	100.34	99.00	-27	3,524	-0.77%
2019/06/03	37	99.95	9	100.22	101.50	28	3,617	0.77%
2019/05/31	31	100.77	13	100.50	100.50	18	3,645	0.49%
2019/05/30	54	100.92	12	101.03	100.00	42	3,742	1.12%
2019/05/29	22	100.42	85	100.86	99.90	-63	3,755	-1.68%
2019/05/28	36	100.25	4	101.63	102.00	32	3,776	0.85%
2019/05/27	43	98.90	40	99.27	98.50	3	3,807	0.08%
2019/05/24	137	100.93	242	100.40	98.20	-105	3,880	-2.71%	大買/大賣/鉅額交易
2019/05/23	8	95.86	39	96.71	97.40	-31	4,004	-0.77%
2019/05/22	59	98.37	15	97.95	97.00	44	4,032	1.09%
2019/05/21	213	93.46	158	93.37	94.00	55	4,066	1.35%	大買/大賣/
2019/05/20	88	100.19	131	99.54	96.50	-43	4,105	-1.05%	大賣/
2019/05/17	20	105.65	31	107.65	104.00	-11	4,142	-0.27%
2019/05/16	68	110.62	63	111.21	107.00	5	4,177	0.12%
2019/05/15	5	112.30	122	111.90	112.00	-117	4,249	-2.75%	大賣/鉅額交易
2019/05/14	101	106.21	38	105.59	110.50	63	4,268	1.48%	大買/
2019/05/13	99	107.06	23	106.50	106.50	76	4,291	1.77%
2019/05/10	33	105.94	82	105.91	105.00	-49	4,345	-1.13%
2019/05/09	11	109.23	159	109.99	107.00	-148	4,439	-3.33%	大賣/鉅額交易
2019/05/08	27	111.56	24	110.96	113.00	3	4,439	0.07%
2019/05/07	25	107.06	53	107.25	107.50	-28	4,440	-0.63%
2019/05/06	8	106.63	36	108.00	107.50	-28	4,495	-0.62%
2019/05/03	4	112.50	5	111.80	113.00	-1	4,594	-0.02%
2019/05/02	33	108.67	12	109.21	111.50	21	4,617	0.45%
2019/04/30	9	107.00	30	106.03	108.50	-21	4,636	-0.45%
2019/04/29	122	107.06	35	105.69	104.50	87	4,650	1.87%	大買/
2019/04/26	88	110.58	108	113.62	114.50	-20	4,756	-0.42%	大賣/
2019/04/25	2	119.50	7	119.00	119.00	-5	4,800	-0.10%
2019/04/24	5	119.10	17	120.65	119.00	-12	4,863	-0.25%
2019/04/23	8	119.56	49	121.55	122.00	-41	4,919	-0.83%
2019/04/22	3	121.83	257	121.00	120.00	-254	5,025	-5.05%	大賣/鉅額交易
2019/04/19	76	123.41	18	125.50	122.00	58	5,096	1.14%
2019/04/18	24	128.08	20	126.53	125.50	4	5,235	0.08%
2019/04/17	50	135.37	14	133.75	132.00	36	5,398	0.67%
2019/04/16	19	130.00	22	130.23	131.50	-3	5,424	-0.06%
2019/04/15	23	128.33	22	129.14	130.50	1	5,460	0.02%
2019/04/12	11	129.64	12	130.13	127.50	-1	5,452	-0.02%
2019/04/11	14	130.96	32	134.25	129.50	-18	5,380	-0.33%
2019/04/10	21	134.31	30	135.43	134.00	-9	5,300	-0.17%
2019/04/09	31	130.42	41	135.07	138.50	-10	5,165	-0.19%
2019/04/08	3	126.67	10	126.50	126.00	-7	5,061	-0.14%
2019/04/03	8	124.00	24	125.13	123.00	-16	5,090	-0.31%
2019/04/02	45	123.18	14	122.11	124.50	31	5,152	0.60%
2019/04/01	14	117.61	31	118.90	117.00	-17	5,093	-0.33%
2019/03/29	2	120.00	1	119.00	118.00	1	5,085	0.02%
2019/03/28	3	120.17	6	120.08	120.50	-3	5,091	-0.06%
2019/03/27	13	122.08	13	122.12	120.00	0	5,098	0.00%
2019/03/26	5	119.80	40	118.96	118.00	-35	5,130	-0.68%
2019/03/25	42	115.07	10	114.15	115.00	32	5,172	0.62%
2019/03/22	61	118.57	82	120.63	119.00	-21	5,144	-0.41%
2019/03/21	23	119.48	172	122.06	120.50	-149	5,120	-2.91%	大賣/鉅額交易
2019/03/20	288	118.45	23	119.07	120.00	265	5,081	5.22%	大買/鉅額交易
2019/03/19	59	125.88	16	124.31	123.00	43	4,991	0.86%
2019/03/18	35	132.69	20	133.68	135.50	15	4,908	0.31%
2019/03/15	22	130.86	15	130.23	130.50	7	4,883	0.14%
2019/03/14	4	133.38	14	133.39	134.00	-10	4,844	-0.21%
2019/03/13	73	132.88	65	134.08	132.50	8	4,825	0.17%
2019/03/12	51	125.14	56	125.10	131.00	-5	4,661	-0.11%
2019/03/11	9	120.61	179	119.63	119.50	-170	4,658	-3.65%	大賣/鉅額交易
2019/03/08	58	114.81	15	117.93	118.50	43	4,579	0.94%
2019/03/07	20	115.08	45	115.94	113.00	-25	4,552	-0.55%
2019/03/06	9	115.06	12	117.00	118.50	-3	4,538	-0.07%
2019/03/05	104	117.10	6	116.58	116.00	98	4,556	2.15%	大買/
2019/03/04	4	114.00	119	114.55	113.00	-115	4,538	-2.53%	大賣/鉅額交易
2019/02/27	70	110.71	37	112.64	115.00	33	4,533	0.73%
2019/02/26	48	113.63	216	112.58	112.00	-168	4,505	-3.73%	大賣/鉅額交易
2019/02/25	194	110.79	39	112.09	116.00	155	4,469	3.47%	大買/鉅額交易
2019/02/22	74	111.77	92	114.35	108.00	-18	4,381	-0.41%
2019/02/21	37	117.08	34	117.47	117.00	3	4,169	0.07%
2019/02/20	68.1	118.01	127	119.70	118.50	-58.9	4,112	-1.43%	大賣/
2019/02/19	33	114.45	106	115.08	119.50	-73	4,005	-1.82%	大賣/
2019/02/18	70	110.24	106	111.87	109.50	-36	3,889	-0.93%	大賣/
2019/02/15	44	102.18	88	102.21	102.00	-44	3,783	-1.16%
2019/02/14	62	100.76	31.8	98.76	103.50	30.2	3,727	0.81%
2019/02/13	45	95.61	42	96.84	94.40	3	3,634	0.08%
2019/02/12	50	98.73	65	98.44	98.50	-15	3,587	-0.42%
2019/02/11	84	95.98	37	94.51	98.10	47	3,532	1.33%
2019/01/30	49	92.24	34	92.66	90.70	15	3,443	0.44%
2019/01/29	10	87.61	8	87.08	88.00	2	3,285	0.06%
2019/01/28	67	87.71	16	87.29	87.00	51	3,249	1.57%
2019/01/25	169	87.42	36	87.11	86.80	133	3,209	4.14%	大買/鉅額交易
2019/01/24	45	85.32	135	83.60	87.50	-90	3,149	-2.86%	大賣/
2019/01/23	131	83.33	9	82.37	81.80	122	3,033	4.02%	大買/鉅額交易
2019/01/22	9	82.72	47	83.56	82.50	-38	3,001	-1.27%
2019/01/21	158	81.73	12	82.89	83.60	146	2,972	4.91%	大買/鉅額交易
2019/01/18	214	83.02	142.2	83.00	81.80	71.8	2,936	2.45%	大買/大賣/
2019/01/17	70	81.30	16	81.19	81.60	54	2,798	1.93%
2019/01/16	29	80.39	284	82.84	79.70	-255	2,701	-9.44%	大賣/鉅額交易
2019/01/15	34	83.81	81	83.46	85.30	-47	2,635	-1.78%
2019/01/14	109	84.12	50	84.03	85.00	59	2,576	2.29%	大買/
2019/01/11	80	81.56	80	82.60	81.40	0	2,461	0.00%
2019/01/10	93	81.42	91.2	81.31	83.00	1.8	2,375	0.08%
2019/01/09	111	77.58	76	76.15	79.00	35	2,224	1.57%	大買/
2019/01/08	81	73.18	42	72.24	73.30	39	2,038	1.91%
2019/01/07	85	69.71	8	69.04	70.40	77	1,933	3.98%
2019/01/04	14	63.94	3	63.77	64.00	11	1,893	0.58%
2019/01/03	2	66.55	2	66.90	65.90	0	1,882	0.00%
2019/01/02	3	66.70	4	67.15	67.10	-1	1,904	-0.05%
2018/12/28	2.7	67.17	3	67.30	67.00	-0.3	1,937	-0.01%
2018/12/27	2	68.15	4	70.50	68.20	-2	1,943	-0.10%
2018/12/26	6	70.68	11	73.76	68.10	-5	1,922	-0.26%
2018/12/25	16	72.83	11	70.72	72.20	5	1,883	0.27%
2018/12/24	7	69.29	5	69.20	69.50	2	1,823	0.11%
2018/12/22	1	68.60	5	67.04	68.00	-4	1,811	-0.22%
2018/12/21	8	66.41	3	67.37	67.80	5	1,807	0.28%
2018/12/20	23	67.84	7	68.09	66.40	16	1,786	0.90%
2018/12/19	42	68.74	52	71.85	68.10	-10	1,766	-0.57%
2018/12/18	27	69.87	13	69.16	70.00	14	1,686	0.83%
2018/12/17	0	0.00	23	66.77	66.10	-23	1,597	-1.44%
2018/12/14	11	65.85	0	0.00	65.40	11	1,583	0.69%
2018/12/13	12	69.10	12	69.43	68.20	0	1,563	0.00%
2018/12/12	2	70.10	41	69.76	68.70	-39	1,567	-2.49%
2018/12/11	23	67.36	29	69.27	70.00	-6	1,542	-0.39%
2018/12/10	49	65.88	1	65.00	64.60	48	1,523	3.15%
2018/12/07	6	69.25	14	68.28	68.20	-8	1,519	-0.53%
2018/12/06	18	67.50	44	68.80	66.60	-26	1,507	-1.72%
2018/12/05	7	71.70	10	71.44	71.10	-3	1,502	-0.20%
2018/12/04	57	75.02	32	72.31	75.00	25	1,495	1.67%
2018/12/03	11	69.83	70	70.87	69.50	-59	1,435	-4.11%
2018/11/30	26	70.02	8	70.25	70.10	18	1,421	1.27%
2018/11/29	55.1	67.49	42	72.69	67.00	13.1	1,394	0.94%
2018/11/28	34	68.71	11	69.35	70.10	23	1,321	1.74%
2018/11/27	31	62.43	72	62.24	63.80	-41	1,306	-3.14%
2018/11/26	45	59.54	17	58.24	59.70	28	1,269	2.21%
2018/11/23	7	56.39	4	56.65	54.30	3	1,263	0.24%
2018/11/22	13	56.35	4	55.45	55.30	9	1,296	0.69%
2018/11/21	3	53.10	7	52.57	54.30	-4	1,334	-0.30%
2018/11/20	5	51.74	7	51.83	51.80	-2	1,361	-0.15%
2018/11/19	5	52.20	4	52.33	52.10	1	1,428	0.07%
2018/11/16	6	52.95	1	51.80	51.80	5	1,497	0.33%
2018/11/15	6	52.40	9	52.08	51.80	-3	1,598	-0.19%
2018/11/14	5	54.00	6	54.32	53.80	-1	1,700	-0.06%
2018/11/13	9	53.37	0	0.00	54.30	9	1,803	0.50%
2018/11/12	2	55.55	30	55.15	53.70	-28	1,927	-1.45%
2018/11/09	28	55.02	2	55.85	56.40	26	2,007	1.29%
2018/11/08	10	55.36	17	56.22	54.70	-7	2,046	-0.34%
2018/11/07	15	55.07	0	0.00	55.60	15	2,078	0.72%
2018/11/06	2	55.15	6	55.62	53.90	-4	2,088	-0.19%
2018/11/05	5	52.86	6	53.43	54.50	-1	2,103	-0.05%
2018/11/02	4	53.10	27	53.29	52.70	-23	2,128	-1.08%
2018/11/01	15	51.28	27.1	52.71	53.70	-12.1	2,133	-0.57%
2018/10/31	8	47.83	0	0.00	49.00	8	2,148	0.37%
2018/10/30	1	45.75	25	45.54	45.35	-24	2,147	-1.12%
2018/10/29	32	44.44	0	0.00	45.10	32	2,154	1.48%
2018/10/26	35	44.91	4	44.78	44.50	31	2,183	1.42%
2018/10/25	2	47.85	0	0.00	46.45	2	2,200	0.09%
2018/10/23	3	52.93	3	51.50	51.50	0	2,196	0.00%
2018/10/22	1	52.50	1	54.20	53.80	0	2,196	0.00%
2018/10/19	1	51.30	2	52.15	52.30	-1	2,188	-0.05%
2018/10/18	3	53.73	2	52.70	52.70	1	2,183	0.05%
2018/10/17	1	55.20	1	54.00	54.00	0	2,184	0.00%
2018/10/16	3	54.67	6	54.50	54.20	-3	2,186	-0.14%
2018/10/12	2	51.15	8	52.06	52.20	-6	2,164	-0.28%
2018/10/11	7	50.56	1	50.40	50.30	6	2,152	0.28%
2018/10/09	3	56.70	20	56.83	55.80	-17	2,139	-0.79%
2018/10/08	21	56.92	0	0.00	55.80	21	2,112	0.99%
2018/10/05	7	63.13	1	61.70	61.60	6	2,070	0.29%
2018/10/03	4	70.28	9	70.27	70.00	-5	2,029	-0.25%
2018/10/02	7	69.59	10.1	69.21	69.50	-3.1	1,984	-0.16%
2018/10/01	1	64.10	2	65.55	65.60	-1	1,933	-0.05%
2018/09/28	0	0.00	6.2	63.21	63.60	-6.2	1,935	-0.32%
2018/09/27	6	63.80	0	0.00	63.10	6	1,931	0.31%
2018/09/26	5	66.36	3	64.40	64.40	2	1,923	0.10%
2018/09/25	3	64.30	4	66.85	67.60	-1	1,913	-0.05%
2018/09/21	1	61.50	5	62.98	65.00	-4	1,887	-0.21%
2018/09/20	12	61.13	16.1	61.27	60.80	-4.1	1,872	-0.22%
2018/09/19	1	60.40	3	60.07	59.70	-2	1,851	-0.11%
2018/09/18	9.9	59.95	5	59.48	59.30	4.9	1,841	0.27%
2018/09/17	1	65.00	0	0.00	64.00	1	1,816	0.06%
2018/09/14	3	65.20	2	66.60	66.40	1	1,808	0.06%
2018/09/13	5	65.08	2	63.90	63.90	3	1,798	0.17%
2018/09/12	9	68.50	5	67.02	66.60	4	1,792	0.22%
2018/09/11	12	68.22	15	68.65	69.40	-3	1,769	-0.17%
2018/09/10	11	65.96	11	66.12	66.10	0	1,742	0.00%
2018/09/07	13	69.81	7	67.47	64.60	6	1,709	0.35%
2018/09/06	2	71.30	2	72.35	71.70	0	1,668	0.00%
2018/09/05	3	73.73	4	72.30	72.30	-1	1,649	-0.06%
2018/09/04	3	73.67	6.1	73.88	72.90	-3.1	1,628	-0.19%
2018/09/03	12	76.58	13	74.80	74.30	-1	1,610	-0.06%
2018/08/31	7	74.10	9.2	74.79	77.70	-2.2	1,574	-0.14%
2018/08/30	6	72.68	5	72.40	72.00	1	1,518	0.07%
2018/08/29	15	71.89	17	73.06	73.80	-2	1,505	-0.13%
2018/08/28	10	73.51	6	72.47	71.50	4	1,484	0.27%
2018/08/27	5	72.08	7	72.93	74.80	-2	1,436	-0.14%
2018/08/24	8	73.24	22	72.63	72.90	-14	1,402	-1.00%
2018/08/23	17	76.89	7	74.43	74.20	10	1,346	0.74%
2018/08/22	21	80.98	24	79.54	80.50	-3	1,283	-0.23%
2018/08/21	13	73.71	18	73.72	75.00	-5	1,193	-0.42%
2018/08/20	13	80.42	22	81.07	74.70	-9	1,092	-0.82%
2018/08/17	23	85.26	19	84.33	83.00	4	988	0.40%
2018/08/16	30	77.26	97	75.66	78.90	-67	861	-7.78%
2018/08/15	78	71.68	12	69.82	71.80	66	775	8.51%
2018/08/14	16	64.86	5	64.00	65.30	11	730	1.51%
2018/08/13	2	61.30	5	59.36	59.40	-3	690	-0.43%
2018/08/10	3	64.53	4	63.88	63.20	-1	674	-0.15%
2018/08/09	13	63.45	14	63.59	63.50	-1	652	-0.15%
2018/08/08	3	63.93	5	63.18	63.00	-2	625	-0.32%
2018/08/07	9	64.29	4	64.40	64.60	5	613	0.82%
2018/08/06	2	59.30	5	60.98	61.40	-3	593	-0.51%
2018/08/03	8	58.90	7	59.29	60.80	1	587	0.17%
2018/08/02	11	59.54	10	59.63	57.10	1	592	0.17%
2018/08/01	5	63.60	3	62.03	64.20	2	558	0.36%
2018/07/31	1	58.40	0.2	58.30	58.40	0.8	539	0.16%
2018/07/30	1	55.90	0	0.00	55.70	1	521	0.19%
2018/07/23	0	0.00	2	54.15	54.70	-2	495	-0.40%
2018/07/20	2	53.25	2	52.60	52.60	0	485	0.00%
2018/07/19	1	53.80	2	53.40	54.00	-1	482	-0.21%
2018/07/16	0	0.00	1	54.20	54.40	-1	471	-0.21%
2018/07/13	0	0.00	1	52.20	52.20	-1	463	-0.22%
2018/07/12	4	51.00	2	52.20	51.50	2	465	0.43%
2018/07/10	5	48.43	4	47.95	47.95	1	467	0.21%
2018/07/09	9	49.29	2	48.00	48.00	7	472	1.48%
2018/07/06	3	48.93	7	48.64	49.50	-4	475	-0.84%
2018/07/05	10	51.68	5	50.09	50.30	5	471	1.06%
2018/07/04	3	51.60	3	52.73	52.60	0	477	0.00%
2018/07/03	2	53.70	0	0.00	52.10	2	494	0.40%
2018/07/02	1	54.20	0	0.00	54.80	1	493	0.20%
2018/06/29	0	0.00	1	54.70	54.70	-1	505	-0.20%
2018/06/28	2	54.40	2	54.30	54.30	0	510	0.00%
2018/06/27	2	54.90	2	54.70	54.70	0	524	0.00%
2018/06/26	3	53.93	4	54.08	54.30	-1	526	-0.19%
2018/06/25	2	57.00	1	55.60	55.60	1	523	0.19%
2018/06/22	4	56.50	1.1	57.85	57.30	2.9	522	0.56%
2018/06/21	1	55.70	1	56.30	56.40	0	516	0.00%
2018/06/20	1	52.10	1.2	53.46	53.50	-0.2	504	-0.03%
2018/06/15	1	53.90	0	0.00	53.20	1	502	0.20%
2018/06/14	0	0.00	1	51.60	54.60	-1	496	-0.20%
2018/06/12	11	49.91	0	0.00	49.65	11	490	2.24%
2018/06/08	3	50.80	0	0.00	50.70	3	487	0.61%
2018/06/07	6	49.85	1	51.00	49.85	5	500	1.00%
2018/06/06	5	50.84	7	50.79	50.70	-2	512	-0.39%
2018/06/05	26	53.73	9	52.49	51.20	17	578	2.94%
2018/06/04	1	50.20	3	50.47	50.60	-2	588	-0.34%
2018/05/31	1	48.40	0	0.00	47.10	1	569	0.18%
2018/05/30	1	46.50	1	43.50	46.00	0	556	0.00%
2018/05/29	11	44.73	1	45.30	44.50	10	546	1.83%
2018/05/28	15	42.18	0	0.00	44.60	15	530	2.83%
2018/05/18	1	41.70	0	0.00	41.00	1	507	0.20%
2018/05/17	1	40.20	0	0.00	40.50	1	503	0.20%
2018/05/16	1	40.70	2	40.60	40.40	-1	498	-0.20%
2018/05/15	2	41.68	0	0.00	41.35	2	493	0.40%
2018/05/14	0	0.00	1	42.10	42.10	-1	490	-0.20%
2018/05/11	0	0.00	20	39.50	39.90	-20	473	-4.22%
2018/05/10	21	40.61	0	0.00	40.20	21	464	4.52%
2018/04/26	1	35.45	0	0.00	34.90	1	427	0.23%
2018/04/20	0	36.30	2	36.63	36.30	-2	429	-0.47%
2018/04/17	1	37.45	0	0.00	37.70	1	435	0.23%
2018/04/12	5	35.60	0	0.00	36.65	5	457	1.09%
2018/04/11	5	36.10	0	0.00	35.75	5	450	1.11%
2018/04/10	5	36.35	0	0.00	35.95	5	447	1.12%
2018/04/02	0	0.00	10	35.24	35.95	-10	420	-2.38%
2018/03/30	0	0.00	2	34.85	35.30	-2	398	-0.50%
2018/03/27	1	34.00	0	0.00	33.45	1	371	0.27%
2018/03/26	11	32.63	0	0.00	32.85	11	366	3.00%
2018/03/22	2	33.75	0	0.00	32.80	2	359	0.56%
2018/03/21	9	33.50	9	33.50	33.50	0	355	0.00%
2018/03/09	5	36.00	1	35.90	36.10	4	284	1.40%
2018/03/08	1	34.15	0	0.00	34.15	1	208	0.48%
2018/03/05	1	30.35	0	0.00	30.30	1	166	0.60%
2018/02/08	0	29.20	0	0.00	29.20	0	161	0.00%
2018/02/06	5	29.20	0	0.00	28.65	5	162	3.07%
2018/01/17	5	31.60	5	31.60	31.60	0	149	0.00%
2018/01/08	0	0.00	5	30.00	29.20	-5	90	-5.55%
2018/01/04	0	0.00	0.1	28.65	28.10	-0.1	81	-0.12%