中菲行 (5609)-凱基-台北券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
95.2
漲跌
▲3.6
漲幅
+3.93%
成交量
1,084張
產業
上櫃航運類股
487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

中菲行 (5609)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
2024/04/19	2	90.75	38	91.59	95.20	-36	424	-8.49%
2024/04/18	1	91.80	15	91.80	91.60	-14	411	-3.40%
2024/04/17	46	91.42	20	91.76	91.70	26	411	6.32%
2024/04/16	29	89.77	8	90.16	89.80	21	412	5.10%
2024/04/15	5	91.10	36	90.78	90.80	-31	418	-7.41%
2024/04/12	6	92.13	36	92.59	92.40	-30	419	-7.15%
2024/04/11	9	91.39	11	91.59	91.40	-2	422	-0.47%
2024/04/10	5	91.68	23	91.88	91.50	-18	430	-4.18%
2024/04/09	25	91.38	19	92.00	92.20	6	427	1.40%
2024/04/08	64	89.91	2	90.30	90.30	62	418	14.81%
2024/04/03	12	89.48	0	0.00	89.30	12	419	2.86%
2024/04/02	0	0.00	29	89.09	89.90	-29	420	-6.90%
2024/04/01	3	90.10	18.5	89.87	89.60	-15.5	420	-3.69%
2024/03/29	1	90.10	7	90.14	90.10	-6	421	-1.42%
2024/03/28	30	90.23	5	90.30	90.20	25	450	5.54%
2024/03/27	28	89.76	4	90.65	90.70	24	484	4.95%
2024/03/26	12	88.37	32	89.00	88.50	-20	492	-4.06%
2024/03/25	29	90.05	1	90.40	90.10	28	494	5.66%
2024/03/22	1	89.80	45	90.00	90.20	-44	504	-8.72%
2024/03/21	78	90.35	38	89.95	90.60	40	526	7.60%
2024/03/20	0	0.00	51	89.99	89.60	-51	530	-9.62%
2024/03/19	71	89.95	6	89.93	90.40	65	531	12.24%
2024/03/18	13	90.26	30	89.51	89.40	-17	544	-3.12%
2024/03/15	3	89.93	31.1	89.90	90.00	-28.1	547	-5.13%
2024/03/14	14	90.19	52	90.55	91.00	-38	542	-7.01%
2024/03/13	64	90.66	33.5	90.68	90.70	30.5	534	5.70%
2024/03/12	14	88.70	11	89.05	89.10	3	517	0.58%
2024/03/11	64	87.81	13	87.75	88.20	51	510	9.99%
2024/03/08	4	86.45	56.5	86.31	86.80	-52.5	520	-10.09%
2024/03/07	6	86.08	4	86.60	86.70	2	527	0.38%
2024/03/06	16	85.95	14	86.23	86.50	2	519	0.38%
2024/03/05	50	84.55	4	84.78	84.80	46	511	8.99%
2024/03/04	15	83.81	45	83.89	83.90	-30	507	-5.91%
2024/03/01	35	84.30	28	84.40	84.30	7	502	1.39%
2024/02/29	32	84.13	14	84.04	84.50	18	501	3.59%
2024/02/27	10	84.05	13	84.48	83.90	-3	499	-0.60%
2024/02/26	27	85.00	10	84.79	84.40	17	498	3.41%
2024/02/23	24	84.66	14	84.93	84.50	10	496	2.02%
2024/02/22	11	84.95	18	84.43	85.00	-7	490	-1.43%
2024/02/21	5	84.12	9	84.19	84.20	-4	488	-0.82%
2024/02/20	0	0.00	11	83.03	83.10	-11	484	-2.27%
2024/02/19	34	82.57	12	82.90	82.90	22	483	4.55%
2024/02/16	0	0.00	11	83.37	83.00	-11	481	-2.29%
2024/02/15	25	83.52	9	84.11	83.50	16	475	3.36%
2024/02/05	26	86.20	7	86.00	85.30	19	472	4.03%
2024/02/02	2	87.80	29	87.42	86.60	-27	462	-5.84%
2024/02/01	9	87.39	3	87.30	87.50	6	457	1.31%
2024/01/31	9	87.20	3	87.47	87.50	6	455	1.32%
2024/01/30	16	87.38	7	87.67	87.50	9	452	1.99%
2024/01/29	47	87.32	9	87.76	87.80	38	447	8.50%
2024/01/26	16	87.24	24	87.61	87.20	-8	444	-1.80%
2024/01/25	23	87.71	7	87.64	87.50	16	440	3.63%
2024/01/24	32	88.36	21	88.08	88.10	11	438	2.51%
2024/01/23	15	87.44	13	87.67	87.80	2	432	0.46%
2024/01/22	40	87.03	6	87.50	87.50	34	429	7.92%
2024/01/19	11	86.24	7	86.24	86.60	4	423	0.94%
2024/01/18	41	85.48	11	85.41	85.90	30	420	7.14%
2024/01/17	22	85.80	18	85.43	85.30	4	419	0.95%
2024/01/16	22	86.79	37	86.21	86.10	-15	421	-3.56%
2024/01/15	71	86.34	8	86.60	86.60	63	415	15.17%
2024/01/12	40	84.92	27	84.69	85.00	13	420	3.09%
2024/01/11	36	84.03	11	84.00	84.50	25	420	5.95%
2024/01/10	17	83.20	72	83.21	83.50	-55	425	-12.92%
2024/01/09	81	85.57	119	84.51	83.80	-38	426	-8.92%	大賣/
2024/01/08	29	86.59	43	86.86	86.90	-14	416	-3.36%
2024/01/05	38	86.48	12	86.39	87.00	26	410	6.33%
2024/01/04	66	85.69	41	85.60	85.50	25	404	6.19%
2024/01/03	27	84.18	24	84.20	84.10	3	396	0.76%
2024/01/02	6	84.28	39	84.37	84.20	-33	394	-8.35%
2023/12/29	4	83.28	22	83.05	82.80	-18	389	-4.62%
2023/12/28	5	83.20	17	83.68	83.20	-12	386	-3.11%
2023/12/27	32	84.13	46	84.11	83.90	-14	384	-3.64%
2023/12/26	21	83.81	13	83.85	83.50	8	383	2.09%
2023/12/25	117	83.91	99	84.52	83.00	18	381	4.72%	大買/
2023/12/22	205	89.65	235	90.53	88.40	-30	352	-8.50%	大買/大賣/
2023/12/21	65	86.61	26	86.82	86.90	39	319	12.20%
2023/12/20	60	85.86	34	85.67	86.10	26	308	8.44%
2023/12/19	36	86.13	95	86.44	85.90	-59	303	-19.45%
2023/12/18	100	85.43	109	85.80	86.10	-9	292	-3.08%	大賣/
2023/12/15	75	83.59	0	0.00	83.00	75	270	27.74%
2023/12/14	9	84.06	17	83.66	83.20	-8	264	-3.02%
2023/12/13	62	83.95	51	83.97	83.30	11	262	4.19%
2023/12/12	57	81.22	12	81.43	81.70	45	251	17.89%
2023/12/11	2	80.20	14	80.06	80.20	-12	246	-4.86%
2023/12/08	2	80.80	6	80.48	80.30	-4	249	-1.60%
2023/12/07	18	80.58	48	81.00	80.20	-30	249	-12.05%
2023/12/06	77	80.45	24	80.57	80.70	53	245	21.58%
2023/12/05	101	82.56	178	82.51	81.30	-77	239	-32.10%	大買/大賣/
2023/12/04	39	81.01	32	81.39	81.40	7	218	3.20%
2023/12/01	22	79.38	2	79.45	79.60	20	208	9.60%
2023/11/30	1	79.10	7	79.26	79.00	-6	208	-2.88%
2023/11/29	0	0.00	13	79.32	79.20	-13	210	-6.17%
2023/11/28	3	79.17	1	79.50	79.50	2	213	0.94%
2023/11/27	8	79.13	15	78.85	78.80	-7	213	-3.27%
2023/11/24	0	0.00	1	79.20	79.10	-1	215	-0.46%
2023/11/23	1	79.60	20	79.65	79.20	-19	215	-8.83%
2023/11/22	0	0.00	3	79.53	79.50	-3	216	-1.39%
2023/11/21	0	0.00	1	79.80	79.80	-1	215	-0.46%
2023/11/20	1	80.00	9	79.74	79.50	-8	216	-3.70%
2023/11/17	17	80.16	2	80.40	80.40	15	215	6.96%
2023/11/16	15	79.50	4	79.60	79.80	11	213	5.15%
2023/11/15	6	79.25	11	79.25	79.40	-5	213	-2.34%
2023/11/14	20	79.39	7	79.70	79.30	13	219	5.91%
2023/11/13	18	79.23	6	79.23	79.20	12	220	5.45%
2023/11/10	12	79.26	2.2	79.21	79.20	9.8	220	4.44%
2023/11/09	1	79.20	5	79.24	79.20	-4	221	-1.81%
2023/11/08	11	79.79	10	79.92	79.60	1	221	0.45%
2023/11/07	2	80.05	5	80.30	80.10	-3	220	-1.36%
2023/11/06	12	80.09	1	80.20	80.20	11	220	4.99%
2023/11/03	12	79.93	4	79.73	79.80	8	219	3.64%
2023/11/02	37	79.66	2	79.80	79.80	35	220	15.88%
2023/11/01	12	79.44	36	79.23	79.40	-24	222	-10.80%
2023/10/31	4	79.20	17	79.45	79.30	-13	223	-5.82%
2023/10/30	19	79.65	1	79.70	79.70	18	228	7.88%
2023/10/27	20	79.63	6	79.63	79.50	14	229	6.10%
2023/10/26	9	79.14	7	79.16	79.00	2	230	0.87%
2023/10/25	44	79.04	12	79.05	79.00	32	231	13.81%
2023/10/24	38	78.26	13	77.92	78.50	25	230	10.86%
2023/10/23	22	76.60	11.1	76.56	76.90	11	228	4.80%
2023/10/20	63	75.73	13	75.52	75.80	50	228	21.91%
2023/10/19	45	76.46	17	76.80	75.60	28	216	12.90%
2023/10/18	49	76.41	15	76.38	75.80	34	214	15.87%
2023/10/17	24	76.90	25	77.38	76.10	-1	206	-0.48%
2023/10/16	7	76.90	12	77.31	76.90	-5	201	-2.49%
2023/10/13	20	77.49	1	77.70	77.60	19	204	9.31%
2023/10/12	6	77.28	5	77.08	77.40	1	205	0.49%
2023/10/11	5	77.44	54	78.50	77.10	-49	208	-23.52%
2023/10/06	11	79.96	8	79.70	79.80	3	213	1.40%
2023/10/05	6	79.22	1	79.90	79.90	5	219	2.28%
2023/10/04	7	78.14	6	78.63	78.80	1	222	0.45%
2023/10/03	17	78.51	27	78.63	78.30	-10	227	-4.39%
2023/10/02	25	78.79	15	78.69	78.80	10	234	4.27%
2023/09/28	7	79.87	27	79.72	80.10	-20	238	-8.38%
2023/09/27	3	79.97	18	79.71	80.00	-15	243	-6.15%
2023/09/26	23	80.02	0	0.00	79.70	23	255	9.00%
2023/09/25	34	79.21	1	79.60	79.60	33	297	11.08%
2023/09/22	18	78.68	7	78.97	78.70	11	338	3.25%
2023/09/21	6	80.52	40	79.88	79.00	-34	348	-9.76%
2023/09/20	15	81.36	46	80.72	80.50	-31	354	-8.74%
2023/09/19	9	81.83	16	82.11	81.70	-7	359	-1.95%
2023/09/18	13	81.32	17.1	81.41	81.70	-4.1	361	-1.13%
2023/09/15	41	80.35	7	80.67	80.80	34	362	9.38%
2023/09/14	27	79.54	2	79.70	79.70	25	358	6.98%
2023/09/13	82	78.54	5	78.58	78.90	77	362	21.25%
2023/09/12	3	77.97	12	77.86	77.90	-9	361	-2.49%
2023/09/11	1	77.60	10	77.73	77.70	-9	366	-2.46%
2023/09/08	3	77.67	8	77.58	77.50	-5	370	-1.35%
2023/09/07	4	77.55	8	77.75	77.60	-4	377	-1.06%
2023/09/06	2	78.40	56	77.78	77.50	-54	383	-14.08%
2023/09/05	4	78.20	2	78.10	78.10	2	394	0.51%
2023/09/04	10	77.63	4	78.00	78.00	6	413	1.45%
2023/09/01	19	77.18	9	76.94	77.20	10	420	2.38%
2023/08/31	18	76.77	6	76.42	76.70	12	424	2.83%
2023/08/30	67	76.13	3	76.43	76.30	64	424	15.07%
2023/08/29	14	75.35	1	75.30	75.30	13	424	3.06%
2023/08/28	30	75.55	34	75.50	75.20	-4	426	-0.94%
2023/08/25	1	74.60	2	74.80	74.60	-1	425	-0.24%
2023/08/24	1	74.50	6	74.35	74.50	-5	426	-1.17%
2023/08/23	3	74.57	21	74.85	74.50	-18	428	-4.20%
2023/08/22	0	0.00	53	75.02	75.20	-53	432	-12.25%
2023/08/21	5	75.70	33.1	76.04	75.60	-28.1	432	-6.50%
2023/08/18	102.1	76.71	8	76.56	76.40	94.1	433	21.69%	大買/
2023/08/17	48	75.78	7.1	75.23	75.20	41	426	9.60%
2023/08/16	42	75.36	27	75.04	75.00	15	426	3.52%
2023/08/15	18	74.29	4	74.53	75.00	14	426	3.28%
2023/08/14	1	73.80	61	73.95	73.70	-60	426	-14.06%
2023/08/11	14	74.74	10	74.74	74.60	4	426	0.94%
2023/08/10	3	73.90	12.8	74.00	74.00	-9.8	429	-2.28%
2023/08/09	4	75.25	22	74.82	74.60	-18	429	-4.19%
2023/08/08	18	76.23	9	75.97	75.70	9	430	2.09%
2023/08/07	110	75.95	11.3	75.88	76.20	98.7	430	22.93%	大買/
2023/08/04	33	75.16	18.4	75.27	75.80	14.7	427	3.42%
2023/08/02	30	75.75	55	75.38	75.00	-25	431	-5.79%
2023/08/01	54	74.85	9	74.59	74.90	45	430	10.46%
2023/07/31	13	74.45	60	74.50	74.30	-47	429	-10.96%
2023/07/28	35	73.77	13.5	74.44	74.40	21.5	427	5.04%
2023/07/27	27	73.19	17	73.14	73.60	10	424	2.35%
2023/07/26	34	72.23	37	72.15	72.50	-3	424	-0.71%
2023/07/25	16	70.97	20	71.09	71.40	-4	422	-0.95%
2023/07/24	1	70.60	36	70.71	70.80	-35	425	-8.24%
2023/07/21	17	71.12	20	71.27	71.10	-3	429	-0.70%
2023/07/20	12	70.93	11	71.02	71.80	1	436	0.23%
2023/07/19	7	70.70	40	70.96	70.80	-33	438	-7.53%
2023/07/18	15	70.49	127	70.81	70.40	-112	445	-25.14%	大賣/鉅額交易
2023/07/17	34	71.29	32	71.33	71.50	2	444	0.45%
2023/07/14	45	71.03	71.8	71.08	71.10	-26.8	447	-5.99%
2023/07/13	38	70.90	41.1	71.29	70.10	-3.1	445	-0.69%
2023/07/12	8	72.80	56	73.46	72.80	-48	440	-10.89%
2023/07/11	11	74.99	42	74.81	74.60	-31	437	-7.08%
2023/07/10	25	75.26	78	75.27	74.60	-53	438	-12.10%
2023/07/07	39	76.57	54	76.61	76.10	-15	435	-3.45%
2023/07/06	5	77.82	49	77.81	77.60	-44	432	-10.17%
2023/07/05	23	78.02	92	78.44	78.20	-69	431	-16.01%
2023/07/04	57	79.37	125	79.16	78.70	-68	427	-15.89%	大賣/
2023/07/03	451	78.78	306	78.75	78.20	145.1	419	34.56%	大買/大賣/鉅額交易
2023/06/30	175	91.15	201	90.72	92.30	-26	379	-6.86%	大買/大賣/
2023/06/29	14	89.63	132	89.82	89.20	-118	340	-34.61%	大賣/鉅額交易
2023/06/28	46	89.70	112	89.50	89.50	-66	335	-19.70%	大賣/
2023/06/27	50	89.93	31	89.83	89.70	19	334	5.68%
2023/06/26	31	90.40	3	90.67	90.10	28	337	8.30%
2023/06/21	23	91.04	18	90.99	90.90	5	335	1.49%
2023/06/20	44	91.41	16	91.44	91.20	28	334	8.36%
2023/06/19	22	91.50	29	92.21	91.60	-7	334	-2.09%
2023/06/16	36	92.52	12	92.69	92.70	24	334	7.18%
2023/06/15	59	92.52	15	92.45	92.60	44	337	13.02%
2023/06/14	59	91.87	8	92.20	92.20	51	357	14.29%
2023/06/13	104	91.03	16	91.03	91.40	88	389	22.62%	大買/
2023/06/12	9	89.81	71	90.01	90.00	-62	388	-15.96%
2023/06/09	11	92.12	67	92.08	91.30	-56	384	-14.56%
2023/06/08	47	90.64	22	91.37	91.40	25	376	6.64%
2023/06/07	39	88.10	13	88.08	88.10	26	359	7.23%
2023/06/06	56	87.60	10	87.66	87.10	46	356	12.91%
2023/06/05	4	86.15	4	86.35	86.30	0	352	0.00%
2023/06/02	38	86.05	0	0.00	86.00	38	354	10.72%
2023/06/01	2	85.60	1	85.70	85.60	1	359	0.28%
2023/05/31	3	85.57	0	0.00	85.50	3	364	0.82%
2023/05/30	2	85.30	17	85.50	85.30	-15	378	-3.95%
2023/05/29	11	85.83	27	86.00	86.00	-16	384	-4.16%
2023/05/26	0	0.00	21	85.60	85.30	-21	390	-5.38%
2023/05/25	4	85.70	6	85.55	85.60	-2	399	-0.50%
2023/05/24	25	85.12	3	85.27	85.60	22	402	5.47%
2023/05/23	9	84.88	2	84.80	84.80	7	408	1.71%
2023/05/22	42	84.70	0	0.00	84.60	42	408	10.28%
2023/05/19	18	84.26	2	84.25	84.10	16	407	3.92%
2023/05/18	7	84.23	5	84.30	84.20	2	407	0.49%
2023/05/17	20	83.98	2	83.95	84.00	18	407	4.41%
2023/05/16	3	84.00	2	84.10	83.70	1	406	0.25%
2023/05/15	25	84.02	7	83.80	84.00	18	403	4.46%
2023/05/12	7	83.16	15	83.67	84.20	-8	405	-1.97%
2023/05/11	2	84.30	35	84.51	84.30	-33	408	-8.09%
2023/05/10	30	84.44	1	84.50	84.50	29	408	7.10%
2023/05/09	17	84.22	4	85.48	84.10	13	410	3.17%
2023/05/08	17	85.75	6	86.65	85.60	11	408	2.69%
2023/05/05	2	86.80	20	86.80	86.80	-18	410	-4.39%
2023/05/04	8	86.94	2	86.90	86.90	6	412	1.45%
2023/05/03	10	86.20	3	86.10	86.30	7	414	1.69%
2023/05/02	10	86.35	19	86.55	86.30	-9	416	-2.16%
2023/04/28	24	86.38	7	86.59	86.50	17	419	4.06%
2023/04/27	2	85.70	11	86.00	85.60	-9	422	-2.13%
2023/04/26	32	86.11	46	86.12	86.00	-14	421	-3.33%
2023/04/25	36	86.58	39	86.50	85.40	-3	415	-0.72%
2023/04/24	39	84.66	2	84.50	84.60	37	407	9.07%
2023/04/21	45	85.05	32	85.06	84.90	13	407	3.19%
2023/04/20	11	86.41	7	86.64	86.30	4	399	1.00%
2023/04/19	8.4	87.30	14	87.49	86.80	-5.6	397	-1.41%
2023/04/18	0	0.00	36	88.23	88.10	-36	392	-9.16%
2023/04/17	48	88.00	24	88.00	88.00	24	391	6.14%
2023/04/14	52	87.00	27	86.84	87.20	25	385	6.48%
2023/04/13	25	86.73	4	86.70	86.70	21	381	5.51%
2023/04/12	16	86.81	1	87.00	86.80	15	378	3.97%
2023/04/11	28	87.06	10	87.02	87.10	18	375	4.79%
2023/04/10	34	86.53	6	86.60	86.60	28	372	7.52%
2023/04/07	41	85.82	4	86.00	86.00	37	368	10.04%
2023/04/06	48.5	85.53	3	85.50	85.10	45.5	370	12.29%
2023/03/31	0	0.00	19	85.80	85.30	-19	368	-5.16%
2023/03/30	2	85.75	3	85.80	85.80	-1	378	-0.26%
2023/03/29	9	85.34	22	85.48	85.60	-13	376	-3.46%
2023/03/28	1	84.90	16	84.73	84.90	-15	373	-4.02%
2023/03/27	54	84.38	4	84.25	84.50	50	369	13.54%
2023/03/24	46	83.97	23	83.62	84.10	23	372	6.17%
2023/03/23	6	83.70	66	83.82	83.70	-60	370	-16.20%
2023/03/22	2	83.90	17.4	84.01	84.10	-15.4	367	-4.19%
2023/03/21	15	82.97	35	83.59	84.00	-20	364	-5.49%
2023/03/20	2	83.90	52	83.89	83.70	-50	358	-13.94%
2023/03/17	133	83.72	27	84.25	84.30	106	352	30.06%	大買/鉅額交易
2023/03/16	49.1	83.50	195	84.08	83.00	-145.9	329	-44.22%	大賣/鉅額交易
2023/03/15	56	80.67	17	80.76	80.90	39	296	13.15%
2023/03/14	8	80.28	21	79.47	80.10	-13	295	-4.40%
2023/03/13	22	79.74	38	78.89	80.40	-16	294	-5.44%
2023/03/10	12	79.69	26	79.60	79.40	-14	293	-4.77%
2023/03/09	5	79.76	16	80.35	80.50	-11	292	-3.76%
2023/03/08	1	79.60	0	0.00	79.50	1	288	0.35%
2023/03/07	26	79.71	15	79.91	80.20	11	288	3.81%
2023/03/06	7	79.84	40	80.39	79.30	-33	285	-11.55%
2023/03/03	28	80.14	24	80.31	80.50	4	282	1.42%
2023/03/02	47	78.87	26.1	79.75	80.10	20.9	280	7.43%
2023/03/01	7	77.60	30	77.80	77.60	-23	268	-8.58%
2023/02/24	30	77.38	40	78.04	78.30	-10	262	-3.81%
2023/02/23	68	77.85	35	78.26	78.30	33	257	12.79%
2023/02/22	2	75.75	18	75.97	75.60	-16	247	-6.46%
2023/02/21	53	75.48	16	75.33	76.20	37	244	15.15%
2023/02/20	0	0.00	7	74.47	74.30	-7	239	-2.92%
2023/02/17	0	0.00	11	74.46	74.20	-11	240	-4.57%
2023/02/16	27	74.74	0	0.00	74.60	27	245	10.99%
2023/02/15	4	74.98	13	74.78	74.80	-9	250	-3.59%
2023/02/14	6	74.65	2.1	74.99	74.50	3.9	255	1.55%
2023/02/13	1	74.30	17	74.70	74.40	-16	263	-6.07%
2023/02/10	12	74.98	7	75.16	74.90	5	269	1.86%
2023/02/09	30	75.45	3	75.50	75.50	27	271	9.93%
2023/02/08	13	74.75	16	74.87	74.60	-3	280	-1.07%
2023/02/07	8	74.78	6	74.80	74.60	2	282	0.71%
2023/02/06	2	75.10	21	74.97	75.10	-19	288	-6.58%
2023/02/03	18	75.61	10	75.78	75.50	8	285	2.80%
2023/02/02	49	74.64	0	0.00	74.60	49	282	17.36%
2023/02/01	14	74.21	20	73.83	74.00	-6	283	-2.12%
2023/01/31	23	73.22	4.1	73.27	73.70	18.9	283	6.68%
2023/01/30	28	72.09	19	72.34	72.80	9	288	3.12%
2023/01/17	41	71.44	1	71.12	71.80	40	288	13.86%
2023/01/16	22	71.10	6	70.75	71.10	16	288	5.55%
2023/01/13	14	70.97	2	71.10	71.10	12	290	4.13%
2023/01/12	0	0.00	3	71.90	71.00	-3	296	-1.01%
2023/01/11	24	71.96	11	71.75	71.60	13	302	4.30%
2023/01/10	9	71.09	2	71.45	71.20	7	307	2.28%
2023/01/09	11	70.90	3	71.43	71.20	8	317	2.52%
2023/01/06	16	71.41	6	71.22	71.40	10	324	3.09%
2023/01/05	11	71.22	2	70.80	71.20	9	342	2.63%
2023/01/04	9	70.61	0	0.00	70.30	9	343	2.62%
2023/01/03	2	70.30	14	69.90	70.30	-12	345	-3.48%
2022/12/30	6	69.88	4	69.95	69.80	2	346	0.58%
2022/12/29	24	69.64	23	69.70	69.50	1	348	0.29%
2022/12/28	1	69.80	19	70.03	69.80	-18	351	-5.12%
2022/12/27	12	70.52	7	70.56	70.80	5	353	1.42%
2022/12/26	3	70.20	89	70.72	70.20	-86	356	-24.11%
2022/12/23	0	0.00	32	72.25	71.80	-32	355	-9.01%
2022/12/22	42	72.27	18	72.98	73.00	24	354	6.77%
2022/12/21	11	69.89	2	70.00	69.80	9	350	2.57%
2022/12/20	5	70.52	34	70.01	69.40	-29	353	-8.20%
2022/12/19	18	71.40	52	71.52	70.60	-34	358	-9.49%
2022/12/16	74	72.39	66	72.59	72.00	8	355	2.25%
2022/12/15	30	70.82	3	71.33	71.10	27	346	7.78%
2022/12/14	9	70.44	16	70.34	70.40	-7	348	-2.01%
2022/12/13	9	70.72	23	70.62	70.60	-14	349	-4.01%
2022/12/12	6	70.83	18	70.72	70.60	-12	353	-3.40%
2022/12/09	0	0.00	4	71.80	71.70	-4	353	-1.13%
2022/12/08	15	72.14	2	72.25	72.20	13	355	3.66%
2022/12/07	49	72.37	11	72.44	72.60	38	357	10.63%
2022/12/06	2	73.30	60	73.29	72.70	-58	354	-16.35%
2022/12/05	25	74.15	6	74.43	74.60	19	352	5.39%
2022/12/02	22	74.02	9	74.06	74.10	13	353	3.68%
2022/12/01	28	73.81	17	73.51	73.30	11	354	3.10%
2022/11/30	5	72.72	20	73.18	72.70	-15	355	-4.22%
2022/11/29	10	72.44	11	72.56	72.70	-1	361	-0.28%
2022/11/28	1	72.80	17	72.60	72.60	-16	370	-4.32%
2022/11/25	0	0.00	42	72.89	72.50	-42	376	-11.16%
2022/11/24	17	71.92	14	72.22	72.50	3	374	0.80%
2022/11/23	15	71.08	11	71.27	71.40	4	371	1.08%
2022/11/22	19	70.72	2	70.80	70.80	17	372	4.56%
2022/11/21	39	69.95	7	70.20	70.40	32	374	8.56%
2022/11/18	1	70.50	35	69.89	69.50	-34	371	-9.15%
2022/11/17	16	70.27	2	70.50	70.50	14	369	3.79%
2022/11/16	0	0.00	44	70.01	70.40	-44	372	-11.80%
2022/11/15	2.1	70.10	0	0.00	70.60	2.1	372	0.57%
2022/11/14	15	70.51	7	70.37	70.20	8	372	2.15%
2022/11/11	2	70.40	17	70.32	69.90	-15	369	-4.06%
2022/11/10	16	68.94	17	69.08	69.40	-1	367	-0.27%
2022/11/09	39	68.87	25	68.53	68.80	14	367	3.81%
2022/11/08	14	67.89	6	67.82	67.70	8	368	2.17%
2022/11/07	19	67.09	28	67.02	67.30	-9	368	-2.45%
2022/11/04	20	66.20	43	65.75	66.00	-23	380	-6.04%
2022/11/03	40	63.86	23	63.99	64.20	17	440	3.86%
2022/11/02	52	63.55	15	63.95	64.40	37	464	7.96%
2022/11/01	2	62.00	11	62.05	62.00	-9	457	-1.97%
2022/10/31	17	62.06	13.1	61.89	61.90	3.9	459	0.85%
2022/10/28	54	61.22	15.3	61.39	61.30	38.7	459	8.43%
2022/10/27	26	60.13	17.1	60.13	60.60	9	457	1.96%
2022/10/26	42	58.69	90	58.54	59.00	-48	456	-10.50%
2022/10/25	31	60.36	38	60.53	59.80	-7	450	-1.55%
2022/10/24	24	62.19	38	62.22	61.30	-14	451	-3.10%
2022/10/21	22	60.90	13	60.70	61.50	9	447	2.01%
2022/10/20	47	60.05	55	60.43	60.50	-8	447	-1.79%
2022/10/19	86.1	62.30	5	62.62	61.60	81.1	442	18.32%
2022/10/18	68	61.61	38	61.63	61.20	30	439	6.83%
2022/10/17	60	59.94	71	60.42	61.00	-11	436	-2.52%
2022/10/14	106	63.15	7	63.63	63.00	99	430	22.98%	大買/
2022/10/13	57.2	62.73	101	64.47	60.80	-43.8	427	-10.25%	大賣/
2022/10/12	40	61.23	39.2	61.19	60.50	0.8	413	0.19%
2022/10/11	24	62.51	29	62.66	62.20	-5	412	-1.21%
2022/10/07	30	64.24	13	64.19	64.30	17	412	4.12%
2022/10/06	15	64.07	19	64.24	64.40	-4	414	-0.97%
2022/10/05	25	65.46	28	65.84	65.00	-3	415	-0.72%
2022/10/04	21	64.15	23	63.93	64.30	-2	419	-0.48%
2022/10/03	19	62.52	28	62.79	63.10	-9	424	-2.12%
2022/09/30	36	59.99	27	59.93	61.60	9	431	2.09%
2022/09/29	43	61.09	5	61.56	60.90	38	434	8.74%
2022/09/28	32	61.18	47	63.86	60.40	-15	439	-3.41%
2022/09/27	41	65.15	16	64.99	66.60	25	437	5.71%
2022/09/26	29	65.77	78	67.09	65.20	-49	440	-11.13%
2022/09/23	9	71.06	1	71.40	70.40	8	448	1.78%
2022/09/22	34	70.40	39	70.33	70.60	-5	454	-1.10%
2022/09/21	15	71.20	17	72.31	70.70	-2	460	-0.43%
2022/09/20	25	70.90	3	70.73	71.10	22	468	4.69%
2022/09/19	21	70.14	38	70.84	70.30	-17	492	-3.45%
2022/09/16	5	72.04	3	72.23	72.20	2	505	0.40%
2022/09/15	19	72.94	31	72.74	72.80	-12	523	-2.29%
2022/09/14	45	70.24	12	70.61	72.00	33	551	5.98%
2022/09/13	2	71.50	24	71.10	71.50	-22	563	-3.90%
2022/09/12	10	70.78	17	70.87	70.80	-7	593	-1.18%
2022/09/08	21	69.85	15	69.97	70.00	6	617	0.97%
2022/09/07	44.1	69.98	70	70.06	70.20	-25.9	660	-3.92%
2022/09/06	22	71.60	60	71.06	71.00	-38	697	-5.44%
2022/09/05	83.1	72.24	57	72.25	71.90	26.1	719	3.62%
2022/09/02	37.1	75.30	27	75.35	74.30	10.1	737	1.36%
2022/09/01	24	78.51	16	78.68	78.10	8	745	1.07%
2022/08/31	9	80.80	3	80.43	80.80	6	757	0.79%
2022/08/30	29	80.18	1	79.60	80.60	28	773	3.62%
2022/08/29	24.1	78.92	15	78.78	79.20	9.1	783	1.16%
2022/08/26	6	81.88	19	81.99	81.80	-13	788	-1.65%
2022/08/25	8.1	81.57	10	81.92	81.30	-1.9	789	-0.25%
2022/08/24	23	80.82	13	81.08	80.70	10	794	1.26%
2022/08/23	21	81.08	17	81.18	80.80	4	801	0.50%
2022/08/22	7	82.10	27	82.32	81.80	-20	807	-2.48%
2022/08/19	21	83.30	11	83.00	83.40	10	810	1.23%
2022/08/18	14	82.98	16	82.48	83.20	-2	814	-0.24%
2022/08/17	32	82.66	9	83.00	82.60	23	818	2.81%
2022/08/16	4	82.05	34	82.08	82.00	-30	820	-3.65%
2022/08/15	13	82.86	61	83.01	82.60	-48	842	-5.70%
2022/08/12	36.1	83.90	1	83.70	84.00	35.1	837	4.19%
2022/08/11	24	83.61	78	84.22	84.00	-54	843	-6.40%
2022/08/10	176.2	83.94	175	84.51	84.10	1.2	830	0.15%	大買/大賣/
2022/08/09	51	77.58	93	79.40	82.00	-42	771	-5.44%
2022/08/08	2	74.45	11	73.69	74.60	-9	771	-1.17%
2022/08/05	14	73.63	10	73.64	73.90	4	794	0.50%
2022/08/04	18	71.28	0	0.00	71.80	18	848	2.12%
2022/08/03	6	72.52	1	72.80	72.20	5	894	0.56%
2022/08/02	3	72.53	33	72.94	72.40	-30	901	-3.33%
2022/08/01	3	75.13	16	75.23	74.70	-13	907	-1.43%
2022/07/29	36.3	74.20	16	74.19	74.50	20.3	918	2.21%
2022/07/28	14	73.14	20	72.87	73.10	-6	922	-0.65%
2022/07/27	17	72.96	14	72.85	72.80	3	935	0.32%
2022/07/26	4	72.93	8	73.01	72.70	-4	938	-0.43%
2022/07/25	4.1	73.17	20	73.17	73.30	-15.9	943	-1.69%
2022/07/22	11.1	74.23	7	73.94	73.90	4.1	946	0.43%
2022/07/21	39.2	73.56	12	73.68	73.80	27.2	960	2.83%
2022/07/20	11	72.67	11	72.62	72.20	0	965	0.00%
2022/07/19	44	71.58	26	71.67	72.20	18	986	1.82%
2022/07/18	26	70.72	21	70.70	70.50	5	994	0.50%
2022/07/15	6	69.98	16	69.91	70.20	-10	1,013	-0.99%
2022/07/14	22	69.55	49	69.67	70.00	-27	1,037	-2.60%
2022/07/13	20	69.88	33	69.89	69.20	-13	1,085	-1.20%
2022/07/12	40	68.26	20	68.63	68.70	20	1,183	1.69%
2022/07/11	57	70.55	69	70.74	70.40	-12	1,207	-0.99%
2022/07/08	49	71.66	55	71.32	72.00	-6	1,253	-0.48%
2022/07/07	49	69.21	60	69.06	69.70	-11	1,266	-0.87%
2022/07/06	22.1	68.22	46	68.36	68.00	-23.9	1,273	-1.88%
2022/07/05	50	67.91	55	67.52	68.60	-5	1,277	-0.39%
2022/07/04	65	68.26	12	67.50	67.00	53	1,282	4.13%
2022/07/01	70.1	68.64	109	68.74	67.50	-38.9	1,288	-3.02%	大賣/
2022/06/30	20	70.38	43	70.97	70.10	-23	1,288	-1.78%
2022/06/29	27.1	72.26	43	72.70	71.90	-15.9	1,285	-1.24%
2022/06/28	17.1	74.49	63	74.04	74.30	-45.9	1,279	-3.59%
2022/06/27	84	74.72	57	76.21	76.10	27	1,278	2.11%
2022/06/24	101	72.89	80	72.51	71.40	21	1,260	1.67%	大買/
2022/06/23	106.1	71.54	86	71.13	69.90	20.1	1,248	1.61%	大買/
2022/06/22	149.1	73.41	197	73.65	72.20	-47.9	1,241	-3.86%	大買/大賣/
2022/06/21	49	76.97	72	77.16	76.70	-23	1,219	-1.89%
2022/06/20	226.2	79.18	123	80.91	76.60	103.2	1,214	8.49%	大買/大賣/鉅額交易
2022/06/17	250	83.97	112	84.43	83.70	138	1,189	11.60%	大買/大賣/鉅額交易
2022/06/16	197.6	89.99	235	90.93	86.50	-37.4	1,191	-3.14%	大買/大賣/
2022/06/15	289.1	101.01	309	101.46	101.00	-19.9	1,197	-1.66%	大買/大賣/
2022/06/14	342	102.05	301	102.00	103.50	41	1,180	3.47%	大買/大賣/
2022/06/13	367.3	104.04	366	104.03	103.00	1.3	1,169	0.11%	大買/大賣/
2022/06/10	16.1	106.50	340	107.41	106.50	-324	1,159	-27.94%	大賣/鉅額交易
2022/06/09	22	108.50	342	110.32	108.50	-320	1,150	-27.82%	大賣/鉅額交易
2022/06/08	9	110.56	291	110.48	110.50	-282	1,142	-24.68%	大賣/鉅額交易
2022/06/07	1	109.50	297.2	109.51	110.00	-296.2	1,158	-25.57%	大賣/鉅額交易
2022/06/06	6	110.00	20.1	109.83	110.00	-14.1	1,171	-1.20%
2022/06/02	0	0.00	2	109.00	109.00	-2	1,206	-0.17%
2022/06/01	7	108.86	5	109.40	109.50	2	1,252	0.16%
2022/05/31	0	0.00	18	108.31	108.00	-18	1,349	-1.33%
2022/05/30	2	109.25	16	109.13	109.00	-14	1,433	-0.98%
2022/05/27	0.1	109.00	6.2	109.48	109.50	-6.1	1,434	-0.43%
2022/05/26	39.1	108.62	8	108.50	108.50	31.1	1,442	2.16%
2022/05/25	21	108.00	8	108.00	108.00	13	1,447	0.90%
2022/05/24	22	109.00	17	109.38	107.50	5	1,457	0.34%
2022/05/23	146	109.08	20	109.68	108.50	126	1,465	8.60%	大買/鉅額交易
2022/05/20	19.1	106.00	23	106.07	106.00	-3.9	1,454	-0.27%
2022/05/19	31	104.47	113	104.19	105.50	-82	1,468	-5.58%	大賣/
2022/05/18	38	106.66	0	0.00	107.00	38	1,471	2.58%
2022/05/17	59	106.36	11	106.68	105.50	48	1,475	3.25%
2022/05/16	24	107.50	210	109.12	107.50	-186	1,465	-12.69%	大賣/鉅額交易
2022/05/13	100	110.39	43	110.62	111.00	57	1,443	3.95%
2022/05/12	64	111.63	157.3	111.86	108.50	-93.3	1,440	-6.48%	大賣/
2022/05/11	189	110.58	64.1	110.20	110.50	125	1,392	8.97%	大買/鉅額交易
2022/05/10	5	108.50	35.1	106.16	108.50	-30.1	1,353	-2.22%
2022/05/09	3	106.50	46	107.30	106.00	-43	1,357	-3.17%
2022/05/06	79.1	107.46	14	108.25	108.50	65.1	1,374	4.73%
2022/05/05	42.1	107.57	8	107.25	107.00	34.1	1,394	2.44%
2022/05/04	26.3	106.66	39	106.51	107.00	-12.8	1,397	-0.91%
2022/05/03	60	103.99	26	103.88	105.00	34	1,400	2.43%
2022/04/29	6	103.50	32	103.59	104.00	-26	1,413	-1.84%
2022/04/28	54	102.34	29	102.22	101.50	25	1,440	1.74%
2022/04/27	70	101.44	57	100.71	101.50	13	1,445	0.90%
2022/04/26	83	104.51	12	104.54	104.00	71	1,437	4.94%
2022/04/25	34	104.54	122	104.55	104.00	-88	1,442	-6.10%	大賣/
2022/04/22	68	107.65	22	107.39	109.00	46	1,426	3.22%
2022/04/21	54	108.31	64	109.21	108.00	-10	1,433	-0.70%
2022/04/20	79	109.42	129	109.34	109.00	-50	1,445	-3.46%	大賣/
2022/04/19	227	109.96	78	109.46	108.50	149	1,497	9.95%	大買/鉅額交易
2022/04/18	135	110.70	503	112.17	108.50	-368	1,536	-23.96%	大買/大賣/鉅額交易
2022/04/15	80	109.04	52	109.51	109.50	28	1,561	1.79%
2022/04/14	126	110.02	40.3	108.68	108.00	85.7	1,582	5.42%	大買/
2022/04/13	109	107.25	26	107.50	107.50	83	1,549	5.36%	大買/
2022/04/12	13	106.00	75	104.85	106.00	-62	1,533	-4.04%
2022/04/11	67	106.44	15	105.87	106.00	52	1,526	3.41%
2022/04/08	66.1	106.03	31	105.69	105.50	35.1	1,534	2.29%
2022/04/07	16	104.50	112	106.14	104.50	-96	1,536	-6.25%	大賣/
2022/04/06	68	106.32	23	107.26	107.50	45	1,533	2.93%
2022/04/01	8	103.75	4	105.25	105.50	4	1,537	0.26%
2022/03/31	7	105.50	1	105.50	105.00	6	1,541	0.39%
2022/03/30	81	105.62	0	0.00	106.00	81	1,547	5.23%
2022/03/29	6	104.50	6.1	105.82	104.50	-0.1	1,548	-0.01%
2022/03/28	27	103.72	0	0.00	104.50	27	1,552	1.74%
2022/03/25	23	103.00	138	103.66	103.00	-115	1,562	-7.36%	大賣/鉅額交易
2022/03/24	70	105.19	1	105.00	105.00	69	1,562	4.42%
2022/03/23	15	105.53	0	0.00	105.50	15	1,587	0.95%
2022/03/22	36	105.50	2	105.50	105.50	34	1,605	2.12%
2022/03/21	67	106.00	297	106.70	106.00	-230	1,631	-14.10%	大賣/鉅額交易
2022/03/18	245.2	106.05	217.4	105.30	107.00	27.8	1,656	1.68%	大買/大賣/
2022/03/17	128	103.72	72	104.03	104.50	56	1,642	3.41%	大買/
2022/03/16	0	0.00	47	101.93	101.00	-47	1,724	-2.73%
2022/03/15	64	104.30	82	102.95	101.50	-18	1,739	-1.03%
2022/03/14	0	0.00	30.4	103.65	104.00	-30.4	1,813	-1.68%
2022/03/11	53	102.92	51	102.56	103.00	2	1,869	0.11%
2022/03/10	232.1	103.66	147	103.47	103.50	85.1	1,892	4.50%	大買/大賣/
2022/03/09	115	100.09	135	100.04	101.50	-20	1,889	-1.06%	大買/大賣/
2022/03/08	151.1	98.11	118	99.24	98.30	33.1	1,925	1.72%	大買/大賣/
2022/03/07	205.2	102.28	242	103.73	101.00	-36.8	1,897	-1.94%	大買/大賣/
2022/03/04	162	108.51	198.1	108.11	108.50	-36.1	1,872	-1.93%	大買/大賣/
2022/03/03	159	105.01	161	108.79	108.00	-2	1,803	-0.11%	大買/大賣/
2022/03/02	5	103.00	81	102.72	103.00	-76	1,753	-4.33%
2022/03/01	172	102.30	14	103.00	103.00	158	1,774	8.90%	大買/鉅額交易
2022/02/25	92	101.00	5	101.00	100.50	87	1,801	4.83%
2022/02/24	94	101.08	178	100.72	99.70	-84	1,820	-4.62%	大賣/
2022/02/23	143	101.70	32	101.50	102.50	111	1,856	5.98%	大買/鉅額交易
2022/02/22	60	100.53	113	100.40	100.50	-53	1,930	-2.75%	大賣/
2022/02/21	40	103.84	15	103.33	103.50	25	2,092	1.19%
2022/02/18	134	102.34	26	101.46	102.50	108	2,194	4.92%	大買/鉅額交易
2022/02/17	72	101.53	21	101.55	102.00	51	2,401	2.12%
2022/02/16	4.1	101.99	26	102.10	102.00	-21.9	2,477	-0.89%
2022/02/15	20	100.68	69	100.85	100.50	-49	2,652	-1.85%
2022/02/14	89	101.40	71	101.97	99.70	18	2,675	0.67%
2022/02/11	17	101.97	91	102.02	102.00	-74	2,702	-2.74%
2022/02/10	41.1	103.19	22	102.75	103.00	19.1	2,739	0.70%
2022/02/09	12	102.50	3	102.83	102.00	9	2,797	0.32%
2022/02/08	105	102.72	122	102.91	101.50	-17	2,812	-0.60%	大買/大賣/
2022/02/07	52	99.01	50.1	99.58	102.00	2	2,830	0.07%
2022/01/26	52	96.71	11	96.43	96.20	41	2,896	1.42%
2022/01/25	29.1	95.12	110	96.06	95.00	-81	2,930	-2.76%	大賣/
2022/01/24	65	96.68	38	96.71	97.50	27	2,933	0.92%
2022/01/21	55	98.91	108	99.96	98.50	-53	2,942	-1.80%	大賣/
2022/01/20	23	102.02	36.1	102.14	102.00	-13.1	2,920	-0.45%
2022/01/19	58	103.03	4	102.88	102.00	54	2,919	1.85%
2022/01/18	27.1	103.48	101	103.11	103.50	-73.9	2,918	-2.53%	大賣/
2022/01/17	15	103.40	37	103.59	103.50	-22	2,928	-0.75%
2022/01/14	101	103.23	96	102.97	104.00	5	2,934	0.17%	大買/
2022/01/13	107	105.03	126.2	105.03	104.00	-19.2	2,927	-0.66%	大買/大賣/
2022/01/12	124.1	107.61	440	109.45	107.00	-315.9	2,905	-10.87%	大買/大賣/鉅額交易
2022/01/11	606	110.60	243.1	111.02	110.50	362.9	2,843	12.76%	大買/大賣/鉅額交易
2022/01/10	192.1	109.79	578	111.77	109.00	-385.9	2,791	-13.83%	大買/大賣/鉅額交易
2022/01/07	259	106.64	94	106.93	107.50	165	2,708	6.09%	大買/鉅額交易
2022/01/06	155	105.19	49.2	103.86	105.50	105.8	2,701	3.92%	大買/鉅額交易
2022/01/05	50	104.50	32	104.19	104.00	18	2,714	0.66%
2022/01/04	10	103.90	21	103.55	104.00	-11	2,724	-0.40%
2022/01/03	29	103.52	68	104.32	103.50	-39	2,732	-1.43%
2021/12/30	32	105.27	198	104.84	105.50	-166	2,745	-6.05%	大賣/鉅額交易
2021/12/29	41	105.77	56	105.82	105.50	-15	2,747	-0.55%
2021/12/28	147.1	107.22	47	106.09	105.50	100.1	2,759	3.63%	大買/
2021/12/27	42	105.55	76	105.57	105.50	-34	2,779	-1.22%
2021/12/24	14	105.57	36	105.74	105.50	-22	2,803	-0.78%
2021/12/23	26	105.15	59	105.80	105.00	-33	2,807	-1.18%
2021/12/22	45	106.00	87	106.47	106.00	-42	2,833	-1.48%
2021/12/21	97	106.81	68	105.62	107.00	29	2,836	1.02%
2021/12/20	124	105.95	46	105.16	106.00	78	2,837	2.75%	大買/
2021/12/17	92	107.07	94	107.41	105.00	-2	2,840	-0.07%
2021/12/16	32	107.00	123	108.52	107.00	-91	2,817	-3.23%	大賣/
2021/12/15	268	106.20	79	106.44	107.00	189	2,800	6.75%	大買/鉅額交易
2021/12/14	198	104.97	269	103.55	104.50	-71	2,821	-2.52%	大買/大賣/
2021/12/13	46	106.61	207.2	108.37	106.50	-161.2	2,780	-5.80%	大賣/鉅額交易
2021/12/10	429	108.36	242	109.30	108.00	187	2,761	6.77%	大買/大賣/鉅額交易
2021/12/09	77	106.29	133.1	106.53	106.00	-56.1	2,677	-2.09%	大賣/
2021/12/08	110.9	107.86	420	107.96	106.50	-309.1	2,666	-11.59%	大買/大賣/鉅額交易
2021/12/07	496	106.90	160.1	106.78	107.50	335.9	2,593	12.95%	大買/大賣/鉅額交易
2021/12/06	76	104.46	35	104.03	104.50	41	2,554	1.60%
2021/12/03	60	103.00	151	103.91	102.50	-91	2,557	-3.56%	大賣/
2021/12/02	267	102.81	396	102.97	103.00	-129	2,597	-4.97%	大買/大賣/鉅額交易
2021/12/01	102	100.25	66.2	100.34	101.00	35.8	2,562	1.40%	大買/
2021/11/30	98	100.77	41	100.78	100.50	57	2,596	2.20%
2021/11/29	163	98.18	108	98.73	98.50	55	2,600	2.11%	大買/大賣/
2021/11/26	151	99.58	62	100.87	98.80	89	2,601	3.42%	大買/
2021/11/25	100	102.69	165	103.28	102.00	-65	2,617	-2.48%	大賣/
2021/11/24	174	103.36	35	103.09	103.00	139	2,602	5.34%	大買/鉅額交易
2021/11/23	43.1	104.74	26	104.75	102.00	17.1	2,614	0.65%
2021/11/22	174	105.93	201	106.94	104.50	-27	2,639	-1.02%	大買/大賣/
2021/11/19	223.1	107.39	268	108.57	107.00	-44.9	2,648	-1.70%	大買/大賣/
2021/11/18	401.1	108.48	385.4	110.38	108.50	15.7	2,627	0.60%	大買/大賣/
2021/11/17	255	103.85	515.1	103.94	103.50	-260.1	2,627	-9.90%	大買/大賣/鉅額交易
2021/11/16	539.1	105.29	338.2	104.05	107.50	200.9	2,552	7.87%	大買/大賣/鉅額交易
2021/11/15	209	98.03	457	98.61	98.00	-248	2,402	-10.32%	大買/大賣/鉅額交易
2021/11/12	447	98.33	182	97.70	99.50	265	2,406	11.01%	大買/大賣/鉅額交易
2021/11/11	93	92.96	54	94.82	92.40	39	2,271	1.72%
2021/11/10	117	95.31	98	95.85	94.80	19	2,335	0.81%	大買/
2021/11/09	43.8	96.15	176	96.65	96.60	-132.2	2,435	-5.43%	大賣/鉅額交易
2021/11/08	177.1	95.73	192	95.72	97.40	-14.9	2,466	-0.61%	大買/大賣/
2021/11/05	128	92.01	29	92.21	93.40	99	2,497	3.96%	大買/
2021/11/04	153	91.88	40	92.44	90.60	113	2,726	4.14%	大買/鉅額交易
2021/11/03	132	93.33	560.2	93.79	92.80	-428.1	2,994	-14.30%	大買/大賣/鉅額交易
2021/11/02	137	89.49	67.2	89.76	90.30	69.8	2,959	2.36%	大買/
2021/11/01	56	87.95	29	87.72	87.70	27	2,987	0.90%
2021/10/29	87	85.98	127	85.34	86.10	-40	2,989	-1.34%	大賣/
2021/10/28	62	85.72	15	85.70	85.30	47	2,978	1.58%
2021/10/27	20	84.69	36	85.04	84.60	-16	3,012	-0.53%
2021/10/26	9	86.19	40	86.65	86.00	-31	3,067	-1.01%
2021/10/25	112	86.50	37	84.49	87.00	75	3,122	2.40%	大買/
2021/10/22	18.6	85.55	70	85.33	84.70	-51.4	3,150	-1.63%
2021/10/21	40	87.53	6.1	87.75	86.80	33.9	3,183	1.07%
2021/10/20	33.1	87.14	64	87.50	86.90	-30.9	3,213	-0.96%
2021/10/19	8	86.06	1.1	85.66	86.80	6.9	3,258	0.21%
2021/10/18	144	85.57	123	85.39	85.00	21	3,329	0.63%	大買/大賣/
2021/10/15	72	87.53	256	87.58	87.00	-184	3,366	-5.47%	大賣/鉅額交易
2021/10/14	140	89.07	146	88.72	88.00	-6	3,382	-0.18%	大買/大賣/
2021/10/13	142	87.73	130	87.06	86.80	12	3,402	0.35%	大買/大賣/
2021/10/12	82	86.22	124	86.54	86.40	-42	3,512	-1.20%	大賣/
2021/10/08	45	89.28	38	89.16	88.80	7	3,796	0.18%
2021/10/07	52	90.78	76	91.40	90.00	-24	3,916	-0.61%
2021/10/06	26	87.77	63	88.31	87.30	-37	4,019	-0.92%
2021/10/05	47	86.38	89	88.40	88.80	-42	4,135	-1.02%
2021/10/04	263	88.17	141	88.95	87.20	122	4,193	2.91%	大買/大賣/鉅額交易
2021/10/01	237	92.36	44	93.93	91.60	193	4,247	4.54%	大買/鉅額交易
2021/09/30	92	96.18	20	98.50	98.80	72	4,388	1.64%
2021/09/29	73	96.72	111	96.90	95.70	-38	4,534	-0.84%	大賣/
2021/09/28	78	99.98	72	99.90	100.00	6	4,670	0.13%
2021/09/27	25	101.36	113	102.56	101.00	-88	4,836	-1.82%	大賣/
2021/09/24	45	102.93	19	102.61	102.50	26	5,186	0.50%
2021/09/23	27	101.81	82	103.15	101.50	-55	5,490	-1.00%
2021/09/22	25	102.42	25	102.04	102.00	0	5,768	0.00%
2021/09/17	53	104.30	116	104.00	104.00	-63	6,225	-1.01%	大賣/
2021/09/16	16	103.50	71	104.04	103.50	-55	6,611	-0.83%
2021/09/15	161	102.68	22	104.25	105.50	139	7,352	1.89%	大買/鉅額交易
2021/09/14	34	103.01	67	104.87	103.00	-33	7,792	-0.42%
2021/09/13	129	107.12	35	105.94	105.50	94	8,738	1.08%	大買/
2021/09/10	9	106.50	75	105.10	106.50	-66	9,533	-0.69%
2021/09/09	36	106.74	202.1	106.26	105.50	-166.1	10,337	-1.61%	大賣/鉅額交易
2021/09/08	173	105.25	34	106.43	108.00	139	10,557	1.32%	大買/鉅額交易
2021/09/07	252.1	104.88	206	106.22	104.00	46.1	10,745	0.43%	大買/大賣/
2021/09/06	99	102.04	31	102.00	102.00	68	10,939	0.62%
2021/09/03	34	104.19	531	104.43	104.00	-497	11,502	-4.32%	大賣/鉅額交易
2021/09/02	234	107.42	143	106.37	107.50	91	11,858	0.77%	大買/大賣/
2021/09/01	139	107.19	144	106.67	106.50	-5	12,244	-0.04%	大買/大賣/
2021/08/31	243	110.51	493	109.43	109.50	-250	12,513	-2.00%	大買/大賣/鉅額交易
2021/08/30	111	107.47	82	108.15	107.00	29	12,898	0.22%	大買/
2021/08/27	38	108.51	538	110.19	107.50	-500	13,400	-3.73%	大賣/鉅額交易
2021/08/26	18	119.47	306.8	117.97	120.50	-288.8	13,503	-2.14%	大賣/鉅額交易
2021/08/25	413	118.11	97	118.00	119.50	316	13,795	2.29%	大買/鉅額交易
2021/08/24	294	116.36	189.1	117.68	115.00	104.9	13,900	0.75%	大買/大賣/鉅額交易
2021/08/23	562.1	118.81	608.1	118.70	117.00	-46	13,976	-0.33%	大買/大賣/
2021/08/20	157	111.11	183	110.96	112.00	-26	13,862	-0.19%	大買/大賣/
2021/08/19	895	110.51	158.2	109.32	109.50	736.8	13,888	5.30%	大買/大賣/鉅額交易
2021/08/18	350	106.47	180	106.09	111.00	170	13,840	1.23%	大買/大賣/鉅額交易
2021/08/17	411	105.76	91	105.90	103.00	320	13,772	2.32%	大買/鉅額交易
2021/08/16	314.1	105.69	375	106.77	105.50	-60.9	13,751	-0.44%	大買/大賣/
2021/08/13	195	114.87	494.1	115.88	112.50	-299.1	13,679	-2.19%	大買/大賣/鉅額交易
2021/08/12	58.1	111.18	232	111.63	114.50	-173.9	13,543	-1.28%	大賣/鉅額交易
2021/08/11	321	107.90	149	111.29	109.50	172	13,496	1.27%	大買/大賣/鉅額交易
2021/08/10	383.1	111.41	868	116.46	110.50	-484.9	13,429	-3.61%	大買/大賣/鉅額交易
2021/08/09	1,305.1	116.80	1,266.8	116.90	118.00	38.3	13,206	0.29%	大買/大賣/
2021/08/06	310.2	107.12	8	108.13	107.50	302.2	12,922	2.34%	大買/鉅額交易
2021/08/05	67	103.95	1,028	104.96	103.50	-961	12,891	-7.45%	大賣/鉅額交易
2021/08/04	173	106.85	42	107.26	108.00	131	12,892	1.02%	大買/鉅額交易
2021/08/03	105	104.53	14	105.11	104.00	91	12,920	0.70%	大買/
2021/08/02	326	103.86	130	102.45	105.00	196	12,949	1.51%	大買/大賣/鉅額交易
2021/07/30	63.1	105.64	606	103.51	101.50	-542.9	12,926	-4.20%	大賣/鉅額交易
2021/07/29	217	107.47	38	106.74	109.50	179	12,884	1.39%	大買/鉅額交易
2021/07/28	276.1	101.69	152	103.31	101.50	124.1	12,840	0.97%	大買/大賣/鉅額交易
2021/07/27	89	106.24	366	107.97	104.00	-277	12,855	-2.15%	大賣/鉅額交易
2021/07/26	593	111.90	68	111.90	112.50	525	12,864	4.08%	大買/鉅額交易
2021/07/23	258.1	110.09	315	110.12	109.00	-56.9	12,840	-0.44%	大買/大賣/
2021/07/22	757	107.12	185	108.04	109.50	572	12,805	4.47%	大買/大賣/鉅額交易
2021/07/21	351	105.86	158	109.19	105.50	193	12,763	1.51%	大買/大賣/鉅額交易
2021/07/20	155	109.57	328	110.19	111.00	-173	12,747	-1.36%	大買/大賣/鉅額交易
2021/07/19	320	113.81	190	113.67	115.00	130	12,746	1.02%	大買/大賣/鉅額交易
2021/07/16	329.1	114.50	266	116.45	112.50	63.1	12,872	0.49%	大買/大賣/
2021/07/15	385	117.23	1,012	115.73	118.00	-627	12,841	-4.88%	大買/大賣/鉅額交易
2021/07/14	939	108.15	407	111.16	112.00	532	12,565	4.23%	大買/大賣/鉅額交易
2021/07/13	285.1	114.36	822	118.50	111.00	-536.9	12,477	-4.30%	大買/大賣/鉅額交易
2021/07/12	904	119.05	218	120.42	123.00	686	12,377	5.54%	大買/大賣/鉅額交易
2021/07/09	98.1	116.59	191.1	119.48	115.00	-93	12,268	-0.76%	大賣/
2021/07/08	253	120.18	278	120.83	122.50	-25	12,227	-0.20%	大買/大賣/
2021/07/07	547	119.27	550	120.98	121.50	-3	12,159	-0.02%	大買/大賣/
2021/07/06	93.1	122.46	390	125.05	120.00	-296.9	12,017	-2.47%	大賣/鉅額交易
2021/07/05	910	121.15	391	122.77	124.50	519	11,887	4.37%	大買/大賣/鉅額交易
2021/07/02	348	127.16	472	129.31	128.00	-124	11,742	-1.06%	大買/大賣/鉅額交易
2021/07/01	778.1	134.79	704	134.54	131.00	74.1	11,599	0.64%	大買/大賣/
2021/06/30	590	133.58	690	134.33	134.00	-100	11,281	-0.89%	大買/大賣/
2021/06/29	782	133.55	819	135.22	130.50	-37	11,026	-0.34%	大買/大賣/
2021/06/28	1,296.1	137.97	1,244	139.37	137.50	52.1	10,780	0.48%	大買/大賣/
2021/06/25	462	135.05	369	136.94	134.00	93	10,339	0.90%	大買/大賣/
2021/06/24	2,606.1	137.18	3,924	138.34	134.50	-1,317.9	9,950	-13.24%	大買/大賣/鉅額交易
2021/06/23	2,679	131.29	1,611	133.18	132.00	1,068	9,231	11.57%	大買/大賣/鉅額交易
2021/06/22	2,261.1	150.10	2,216	152.75	138.50	45.1	8,802	0.51%	大買/大賣/
2021/06/21	1,409.2	154.33	2,106	155.59	149.50	-696.8	7,861	-8.86%	大買/大賣/鉅額交易
2021/06/18	1,201	141.89	1,212.3	142.38	145.50	-11.3	7,103	-0.16%	大買/大賣/
2021/06/17	303	127.48	459.1	124.94	132.50	-156.1	6,372	-2.45%	大買/大賣/鉅額交易
2021/06/16	1,147.4	122.94	1,062	127.51	120.50	85.4	6,173	1.38%	大買/大賣/
2021/06/15	500.1	129.05	1,209	129.81	126.50	-708.9	6,121	-11.58%	大買/大賣/鉅額交易
2021/06/11	1,863	133.65	1,559.1	133.79	131.00	303.9	5,913	5.14%	大買/大賣/鉅額交易
2021/06/10	1,001	123.37	1,063	122.56	130.50	-62	5,356	-1.16%	大買/大賣/
2021/06/09	1,383	121.77	1,182.1	126.22	119.00	200.9	4,980	4.03%	大買/大賣/鉅額交易
2021/06/08	357	116.12	170	114.98	119.50	187	4,582	4.08%	大買/大賣/鉅額交易
2021/06/07	954	116.69	970	117.62	109.00	-16	4,317	-0.37%	大買/大賣/
2021/06/04	497	118.78	204.2	116.48	120.00	292.8	3,895	7.52%	大買/大賣/鉅額交易
2021/06/03	5	105.40	131.1	107.17	109.50	-126.1	3,408	-3.70%	大賣/鉅額交易
2021/06/02	484	98.50	369.3	95.17	99.80	114.7	3,268	3.51%	大買/大賣/鉅額交易
2021/06/01	324	85.92	213	88.95	90.80	111	2,937	3.78%	大買/大賣/鉅額交易
2021/05/28	30	80.01	109	79.29	80.20	-79	2,668	-2.96%	大賣/
2021/05/27	13	78.94	106	77.29	78.10	-93	2,705	-3.44%	大賣/
2021/05/26	39	73.24	19	73.52	74.90	20	2,659	0.75%
2021/05/25	0	0.00	73	73.58	73.60	-73	2,644	-2.76%
2021/05/24	10	73.98	49	74.58	74.00	-39	2,634	-1.48%
2021/05/21	162	73.45	29	73.30	74.00	133	2,621	5.07%	大買/鉅額交易
2021/05/20	67	72.44	49	72.24	71.80	18	2,618	0.69%
2021/05/19	143	72.45	224	72.15	72.80	-81	2,616	-3.10%	大買/大賣/
2021/05/18	468	71.52	116	70.60	72.90	352	2,600	13.54%	大買/大賣/鉅額交易
2021/05/17	263	67.51	219	67.46	66.80	44	2,587	1.70%	大買/大賣/
2021/05/14	156	71.22	279	71.96	71.00	-123	2,564	-4.80%	大買/大賣/鉅額交易
2021/05/13	308	70.09	294	70.33	71.90	14	2,543	0.55%	大買/大賣/
2021/05/12	358	71.74	559	73.64	71.20	-201	2,518	-7.98%	大買/大賣/鉅額交易
2021/05/11	103	79.82	239	78.74	77.60	-136	2,458	-5.53%	大買/大賣/鉅額交易
2021/05/10	173	81.27	89	81.23	80.80	84	2,413	3.48%	大買/
2021/05/07	168	79.30	81	79.41	79.70	87	2,377	3.66%	大買/
2021/05/06	252	79.15	50	78.81	78.60	202	2,369	8.53%	大買/鉅額交易
2021/05/05	134	78.53	162	77.82	77.80	-28	2,364	-1.18%	大買/大賣/
2021/05/04	275	77.33	408	77.19	77.30	-133	2,353	-5.65%	大買/大賣/鉅額交易
2021/05/03	278	81.28	251	81.28	80.60	27	2,298	1.17%	大買/大賣/
2021/04/29	68	79.64	100	79.57	79.90	-32	2,248	-1.42%
2021/04/28	129	80.07	96	80.03	80.00	33	2,243	1.47%	大買/
2021/04/27	169	80.23	206	80.46	80.60	-37	2,242	-1.65%	大買/大賣/
2021/04/26	387	81.07	220	80.09	81.80	167	2,211	7.55%	大買/大賣/鉅額交易
2021/04/23	343	78.77	357	79.16	78.80	-14	2,175	-0.64%	大買/大賣/
2021/04/22	510	83.30	490	84.28	80.00	20	2,152	0.93%	大買/大賣/
2021/04/21	317	81.88	187	82.04	83.00	130	1,974	6.58%	大買/大賣/鉅額交易
2021/04/20	63	79.75	96	79.56	80.00	-33	1,881	-1.75%
2021/04/19	134	80.30	129.2	80.25	80.60	4.9	1,888	0.26%	大買/大賣/
2021/04/16	221	78.73	143	78.89	79.90	78	1,854	4.21%	大買/大賣/
2021/04/15	233	77.72	108	77.73	77.70	125	1,840	6.79%	大買/大賣/鉅額交易
2021/04/14	143.2	77.93	141	78.84	78.10	2.2	1,852	0.12%	大買/大賣/
2021/04/13	49	79.75	127	79.45	79.20	-78	1,890	-4.13%	大賣/
2021/04/12	125	79.43	45	79.48	79.00	80	1,920	4.17%	大買/
2021/04/09	73	79.05	130	79.36	79.00	-57	1,911	-2.98%	大賣/
2021/04/08	34	80.11	49	80.29	79.90	-15	1,908	-0.79%
2021/04/07	163	80.90	95	80.78	80.50	68	1,900	3.58%	大買/
2021/04/06	142	78.95	140	79.51	79.70	2	1,922	0.10%	大買/大賣/
2021/04/01	150	81.88	195	81.80	80.50	-45	2,046	-2.20%	大買/大賣/
2021/03/31	125	80.88	127	81.38	82.30	-2	2,007	-0.10%	大買/大賣/
2021/03/30	113	80.03	222	80.05	80.10	-109	1,972	-5.53%	大買/大賣/鉅額交易
2021/03/29	149	79.59	123	79.88	80.50	26	1,964	1.32%	大買/大賣/
2021/03/26	123	78.50	79	78.43	78.70	44	1,969	2.23%	大買/
2021/03/25	87	77.84	141	77.85	78.10	-54	2,024	-2.67%	大賣/
2021/03/24	150	77.22	57	77.42	77.50	93	2,029	4.58%	大買/
2021/03/23	126	77.26	157	77.58	77.20	-31	2,025	-1.53%	大買/大賣/
2021/03/22	275	77.92	272	77.97	78.50	3	1,988	0.15%	大買/大賣/
2021/03/19	303	76.29	102	76.36	76.10	201	1,970	10.20%	大買/大賣/鉅額交易
2021/03/18	398	76.59	420.2	77.12	76.10	-22.2	2,036	-1.09%	大買/大賣/
2021/03/17	12.2	76.10	3	76.10	76.10	9.2	1,910	0.48%
2021/03/16	64	69.33	69	69.05	69.20	-5	1,879	-0.27%
2021/03/15	65	68.69	65	68.55	68.80	0	1,880	0.00%
2021/03/12	1	67.71	1	67.60	68.10	0	1,951	0.00%
2021/03/11	21	67.50	4	67.93	68.00	17	1,954	0.87%
2021/03/10	7	66.73	5	67.20	67.10	2	1,956	0.10%
2021/03/09	1	67.00	26	67.04	67.20	-25	1,984	-1.26%
2021/03/08	1	65.30	0	0.00	65.40	1	1,967	0.05%
2021/03/05	0	0.00	2	65.50	65.90	-2	1,965	-0.10%
2021/03/04	1	65.20	4	65.85	66.10	-3	1,961	-0.15%
2021/03/03	2	65.20	24	64.13	65.50	-22	1,955	-1.13%
2021/03/02	12	67.22	13	67.02	65.10	-1	1,941	-0.05%
2021/02/26	2	63.95	3	64.33	64.60	-1	1,856	-0.05%
2021/02/25	0	0.00	1	63.40	63.60	-1	1,846	-0.05%
2021/02/24	1	62.70	0	0.00	62.60	1	1,852	0.05%
2021/02/23	2	63.80	1	64.00	63.70	1	1,857	0.05%
2021/02/22	0	0.00	3	64.00	64.00	-3	1,864	-0.16%
2021/02/18	0	0.00	15	63.20	63.10	-15	1,893	-0.79%
2021/02/17	2	61.50	5	62.06	62.90	-3	1,898	-0.16%
2021/02/05	5	60.84	8	61.73	60.50	-3	1,894	-0.16%
2021/02/04	6	61.40	11	60.92	61.40	-5	1,913	-0.26%
2021/02/03	2	61.50	5	60.70	60.70	-3	1,956	-0.15%
2021/02/02	0	0.00	1	60.60	60.60	-1	2,045	-0.05%
2021/02/01	1	58.50	22	58.44	58.80	-21	2,133	-0.98%
2021/01/29	0	0.00	1	60.00	59.00	-1	2,182	-0.05%
2021/01/28	0	0.00	4	60.43	60.30	-4	2,253	-0.18%
2021/01/27	4	60.00	3.3	59.96	60.00	0.7	2,276	0.03%
2021/01/26	2	58.95	1	59.30	59.30	1	2,294	0.04%
2021/01/25	1	57.50	1	58.10	58.40	0	2,319	0.00%
2021/01/22	15	56.27	0	0.00	56.90	15	2,342	0.64%
2021/01/21	1	56.60	0	0.00	56.00	1	2,377	0.04%
2021/01/20	9	58.12	0	0.00	56.20	9	2,499	0.36%
2021/01/19	25	58.42	0	0.00	58.20	25	2,536	0.99%
2021/01/18	0.3	58.30	0	0.00	57.80	0.3	2,685	0.01%
2021/01/15	5	59.46	2	58.45	58.10	3	2,720	0.11%
2021/01/14	1	61.10	0	0.00	61.00	1	2,711	0.04%
2021/01/13	8	60.35	1	60.60	60.30	7	2,739	0.26%
2021/01/12	0	0.00	3	60.80	60.50	-3	2,756	-0.11%
2021/01/11	5	62.32	1	62.50	62.40	4	2,754	0.15%
2021/01/08	10	62.87	4	62.08	62.00	6	2,789	0.22%
2021/01/07	53	62.72	0	0.00	62.70	53	2,973	1.78%
2021/01/06	4	62.85	1	62.80	62.50	3	3,084	0.10%
2021/01/05	3	65.13	2	65.00	65.00	1	3,071	0.03%
2020/12/31	5	65.82	0	0.00	66.30	5	3,038	0.16%
2020/12/30	2	66.70	2	66.75	66.70	0	3,049	0.00%
2020/12/29	4	67.80	5	67.80	67.40	-1	3,044	-0.03%
2020/12/28	6	69.53	17	69.34	68.80	-11	3,020	-0.36%
2020/12/25	5	66.96	3	66.97	67.20	2	2,887	0.07%
2020/12/24	6	65.82	7	65.90	65.90	-1	2,883	-0.03%
2020/12/23	2	65.20	1	65.40	65.60	1	2,901	0.03%
2020/12/22	15	67.71	19	66.98	66.00	-4	2,947	-0.14%
2020/12/21	32	68.52	22	68.82	68.30	10	2,930	0.34%
2020/12/18	4	66.55	1	67.90	66.10	3	2,889	0.10%
2020/12/17	1	67.00	1	67.10	66.50	0	2,911	0.00%
2020/12/16	3	68.23	1	68.00	68.10	2	2,933	0.07%
2020/12/15	14	69.09	7	69.57	68.00	7	2,971	0.24%
2020/12/14	9	69.53	15	69.94	70.50	-6	2,947	-0.20%
2020/12/11	2	67.75	9	67.79	67.40	-7	2,881	-0.24%
2020/12/10	0	0.00	13	67.76	66.80	-13	2,918	-0.45%
2020/12/09	3	68.20	2	68.50	67.40	1	3,064	0.03%
2020/12/08	15	68.50	7	68.33	67.80	8	3,131	0.26%
2020/12/07	0	0.00	5	67.80	66.70	-5	3,074	-0.16%
2020/12/04	1	67.30	6	66.72	66.80	-5	3,128	-0.16%
2020/12/03	2	65.20	8	65.64	66.30	-6	3,205	-0.19%
2020/12/02	4	64.38	2	64.60	64.70	2	3,251	0.06%
2020/12/01	1	64.30	7	64.90	64.50	-6	3,325	-0.18%
2020/11/30	4	64.90	6	65.53	65.00	-2	3,427	-0.06%
2020/11/27	0	0.00	14	65.26	65.40	-14	3,635	-0.39%
2020/11/26	1	65.30	0	0.00	65.10	1	4,000	0.02%
2020/11/25	0	0.00	20	65.53	64.90	-20	4,113	-0.49%
2020/11/24	1	65.50	0	0.00	65.50	1	4,406	0.02%
2020/11/23	4	65.40	3	65.00	65.80	1	4,437	0.02%
2020/11/20	1	64.90	0	0.00	64.70	1	4,472	0.02%
2020/11/19	1	65.80	27	65.82	65.30	-26	4,549	-0.57%
2020/11/18	6	64.97	1	65.70	65.80	5	4,577	0.11%
2020/11/17	3	64.37	1	64.60	64.50	2	4,625	0.04%
2020/11/16	8	65.46	43	65.91	65.50	-35	4,694	-0.75%
2020/11/13	5	66.00	4	66.35	65.80	1	4,752	0.02%
2020/11/12	2	66.10	16	65.88	65.60	-14	4,824	-0.29%
2020/11/11	6	66.70	1	67.40	67.10	5	4,871	0.10%
2020/11/10	7	68.29	4	66.50	66.50	3	5,047	0.06%
2020/11/09	9	70.58	35	70.31	70.50	-26	5,062	-0.51%
2020/11/06	6	68.75	43	68.44	69.50	-37	5,089	-0.73%
2020/11/05	3	67.60	30	68.96	68.50	-27	5,313	-0.51%
2020/11/04	11	66.77	34	66.81	67.90	-23	5,419	-0.42%
2020/11/03	7	67.03	25	66.92	66.60	-18	5,434	-0.33%
2020/11/02	3	66.80	3	66.60	67.10	0	5,499	0.00%
2020/10/30	0	0.00	13	66.00	66.00	-13	5,526	-0.24%
2020/10/29	18	66.95	6	67.17	67.10	12	5,508	0.22%
2020/10/28	17	66.51	6	66.42	66.90	11	5,496	0.20%
2020/10/27	4	64.68	20	65.34	65.90	-16	5,373	-0.30%
2020/10/26	108	64.44	16	66.99	64.00	92	5,330	1.73%	大買/
2020/10/23	0	0.00	5	64.68	64.80	-5	5,181	-0.10%
2020/10/22	2	63.65	1	63.90	63.90	1	5,137	0.02%
2020/10/21	1	63.40	13	64.17	63.40	-12	5,123	-0.23%
2020/10/20	1	63.20	5	63.54	63.50	-4	5,097	-0.08%
2020/10/19	9	63.06	0	0.00	63.10	9	5,072	0.18%
2020/10/16	0	0.00	8	63.11	62.80	-8	5,066	-0.16%
2020/10/15	16	64.26	43	65.07	62.80	-27	5,088	-0.53%
2020/10/14	38	62.94	12	61.23	63.50	26	4,895	0.53%
2020/10/13	0	0.00	1	59.30	57.80	-1	4,763	-0.02%
2020/10/12	1	57.10	2	59.00	57.40	-1	4,713	-0.02%
2020/10/08	2	59.00	1	59.40	59.00	1	4,710	0.02%
2020/10/07	1	58.80	1	60.10	59.00	0	4,699	0.00%
2020/10/06	0	0.00	4	59.08	58.70	-4	4,682	-0.09%
2020/10/05	1	59.50	1	60.20	58.90	0	4,720	0.00%
2020/09/30	1	58.80	3	58.87	59.80	-2	4,709	-0.04%
2020/09/29	0	0.00	3	57.73	57.30	-3	4,726	-0.06%
2020/09/28	4	55.68	6	55.92	57.00	-2	4,756	-0.04%
2020/09/25	16	55.39	5	56.74	55.50	11	4,768	0.23%
2020/09/24	7	57.21	6	57.07	57.00	1	4,752	0.02%
2020/09/23	1	60.40	1	58.30	58.00	0	4,760	0.00%
2020/09/22	36	58.87	1	58.90	60.20	35	4,728	0.74%
2020/09/21	6	59.35	5	59.00	58.70	1	4,699	0.02%
2020/09/18	2	60.10	4	61.03	59.70	-2	4,711	-0.04%
2020/09/17	4	61.28	1	61.20	60.60	3	4,697	0.06%
2020/09/16	6	62.72	316	62.32	62.20	-310	4,677	-6.63%	大賣/鉅額交易
2020/09/15	17	64.01	227	63.76	63.30	-210	4,679	-4.49%	大賣/鉅額交易
2020/09/14	302	59.71	461	62.47	63.90	-159	4,651	-3.42%	大買/大賣/鉅額交易
2020/09/11	269	60.70	0	0.00	60.00	269	4,532	5.93%	大買/鉅額交易
2020/09/10	25	65.20	14	64.90	64.50	11	4,506	0.24%
2020/09/09	6	65.55	56	65.64	65.40	-50	4,615	-1.08%
2020/09/08	15	65.19	51	65.56	64.30	-36	4,663	-0.77%
2020/09/07	16	69.84	6	70.88	68.00	10	4,575	0.22%
2020/09/04	3	67.87	2	70.25	70.00	1	4,521	0.02%
2020/09/03	6	70.67	6	70.62	69.70	0	4,485	0.00%
2020/09/02	59	70.22	115	69.80	70.70	-56	4,414	-1.27%	大賣/
2020/09/01	187	69.96	209	71.21	67.30	-22	4,265	-0.52%	大買/大賣/
2020/08/31	2	65.70	161	66.00	68.00	-159	3,908	-4.07%	大賣/鉅額交易
2020/08/28	289	62.12	73	61.89	61.90	216	3,802	5.68%	大買/鉅額交易
2020/08/27	0	0.00	8	56.91	57.30	-8	3,512	-0.23%
2020/08/26	83	55.74	6	56.30	56.90	77	3,509	2.19%
2020/08/25	5	55.36	323	56.29	55.50	-318	3,483	-9.13%	大賣/鉅額交易
2020/08/24	78	55.87	18	55.80	55.40	60	3,421	1.75%
2020/08/21	46	56.80	119	56.71	56.00	-73	3,399	-2.15%	大賣/
2020/08/20	294	54.53	3	55.07	55.30	291	3,339	8.71%	大買/鉅額交易
2020/08/19	106	57.18	65	57.70	56.60	41	3,245	1.26%	大買/
2020/08/18	61	58.15	57	57.78	58.50	4	3,185	0.13%
2020/08/17	93	56.83	0	0.00	57.00	93	3,121	2.98%
2020/08/14	8	55.51	8	55.24	55.80	0	3,080	0.00%
2020/08/13	6	56.65	101	55.77	57.00	-95	2,866	-3.31%	大賣/
2020/08/12	146	52.72	30	54.30	55.20	116	2,776	4.18%	大買/鉅額交易
2020/08/11	11	52.60	153	52.95	52.10	-142	2,700	-5.26%	大賣/鉅額交易
2020/08/10	63	50.10	212	47.25	50.60	-149	2,448	-6.08%	大賣/鉅額交易
2020/08/07	126	45.08	11	45.82	46.00	115	2,291	5.02%	大買/鉅額交易
2020/08/06	17	44.45	152	44.64	44.85	-135	2,268	-5.95%	大賣/鉅額交易
2020/08/05	120	41.07	12	42.25	43.25	108	2,197	4.91%	大買/鉅額交易
2020/08/04	21	40.12	33	40.16	39.80	-12	2,184	-0.55%
2020/08/03	7	39.91	48	39.84	39.90	-41	2,218	-1.85%
2020/07/31	0	0.00	49	39.10	39.00	-49	2,215	-2.21%
2020/07/30	82	38.99	10	38.76	39.10	72	2,210	3.26%
2020/07/29	99	38.53	0	0.00	38.65	99	2,204	4.49%
2020/07/28	8	37.88	6	37.84	37.50	2	2,197	0.09%
2020/07/24	1	38.05	0	0.00	38.70	1	2,185	0.05%
2020/07/22	1	38.90	67	39.16	39.00	-66	2,172	-3.04%
2020/07/21	17	38.50	121	38.84	39.25	-104	2,149	-4.84%	大賣/鉅額交易
2020/07/20	51	35.86	18	35.55	36.50	33	2,084	1.58%
2020/07/17	3	35.62	25	36.03	35.50	-22	2,081	-1.06%
2020/07/16	41	36.24	12	35.95	36.05	29	2,079	1.39%
2020/07/15	74	35.72	0	0.00	35.60	74	2,076	3.56%
2020/07/14	10	36.61	16	36.58	36.20	-6	2,067	-0.29%
2020/07/13	100	36.45	37	36.51	36.70	63	2,061	3.06%
2020/07/10	121	36.83	20	36.29	35.90	101	2,043	4.94%	大買/鉅額交易
2020/07/09	70	38.55	0	0.00	38.10	70	1,997	3.50%
2020/07/08	6	38.48	33	38.83	38.40	-27	1,979	-1.36%
2020/07/07	43	40.15	10	40.34	39.60	33	1,928	1.71%
2020/07/06	1	41.70	146	41.30	41.30	-145	1,886	-7.69%	大賣/鉅額交易
2020/07/03	55	41.08	37	40.90	41.35	18	1,855	0.97%
2020/07/02	92	40.28	14	40.23	40.15	78	1,819	4.29%
2020/07/01	28	39.63	16	39.65	39.45	12	1,780	0.67%
2020/06/30	63	39.52	1	39.45	39.40	62	1,769	3.50%
2020/06/29	0	0.00	47	40.01	39.95	-47	1,751	-2.68%
2020/06/24	13	38.30	38	38.56	39.45	-25	1,699	-1.47%
2020/06/23	30	37.50	29	37.99	37.90	1	1,670	0.06%
2020/06/22	13	37.68	3	37.75	37.55	10	1,659	0.60%
2020/06/19	16	39.59	15	39.65	38.70	1	1,626	0.06%
2020/06/18	30	39.61	39	39.74	39.65	-9	1,595	-0.56%
2020/06/17	43	38.70	52	39.60	40.00	-9	1,566	-0.57%
2020/06/16	28	37.83	335	38.21	37.80	-307	1,499	-20.47%	大賣/鉅額交易
2020/06/15	14	37.14	49	35.79	37.25	-35	1,377	-2.54%
2020/06/12	72	32.38	5	32.16	33.90	67	1,261	5.31%
2020/06/11	91	33.08	65	34.16	32.85	26	1,244	2.09%
2020/06/10	13	35.05	59	35.16	34.40	-46	1,212	-3.80%
2020/06/09	5	34.38	98	34.78	34.50	-93	1,170	-7.94%
2020/06/08	19	33.82	10	34.62	35.20	9	1,136	0.79%
2020/06/05	53	32.13	0	0.00	32.45	53	1,070	4.95%
2020/06/04	42	32.09	16	32.51	32.10	26	1,058	2.46%
2020/06/03	63	32.09	2	32.05	32.35	61	1,056	5.77%
2020/06/02	74	32.01	0	0.00	31.50	74	1,038	7.12%
2020/06/01	18	31.56	24	31.39	31.50	-6	996	-0.60%
2020/05/29	70	30.56	26	30.67	31.00	44	977	4.50%
2020/05/28	4	30.18	7	30.17	29.90	-3	949	-0.32%
2020/05/27	66	29.86	5	29.90	29.90	61	932	6.54%
2020/05/26	24	29.72	26	29.68	29.65	-2	935	-0.21%
2020/05/25	55	29.57	0	0.00	29.55	55	925	5.95%
2020/05/22	12	29.28	54	29.54	29.20	-42	911	-4.61%
2020/05/21	17	29.41	35	30.14	30.10	-18	893	-2.01%
2020/05/20	64	29.16	1	29.20	29.20	63	862	7.30%
2020/05/19	2	29.05	1	28.90	29.10	1	853	0.12%
2020/05/18	0	0.00	5	29.29	29.00	-5	844	-0.59%
2020/05/15	5	28.19	2	28.55	28.35	3	811	0.37%
2020/05/14	11	29.35	5	29.71	28.90	6	788	0.76%
2020/05/13	3	29.55	17	28.92	29.65	-14	764	-1.83%
2020/05/12	0	0.00	3	28.68	28.75	-3	739	-0.41%
2020/05/11	4	28.09	12	28.47	28.70	-8	717	-1.12%
2020/05/08	4	27.46	5	27.90	27.45	-1	669	-0.15%
2020/04/30	0	0.00	2	25.10	24.95	-2	609	-0.33%
2020/04/13	2	23.80	0	0.00	23.80	2	674	0.30%
2020/04/09	0	0.00	5	23.45	23.45	-5	692	-0.72%
2020/04/01	0	0.00	1	22.50	22.50	-1	701	-0.14%
2020/03/31	7	22.06	0	0.00	22.00	7	707	0.99%
2020/03/24	1	19.70	0	0.00	19.95	1	731	0.14%
2020/03/23	3	19.37	59	19.10	19.10	-56	713	-7.85%
2020/03/19	5	20.00	3	20.53	20.20	2	695	0.29%
2020/03/18	6	21.49	0	0.00	21.45	6	673	0.89%
2020/03/17	1	22.35	2	22.05	21.85	-1	671	-0.15%
2020/03/13	2	23.15	0	0.00	23.70	2	653	0.31%
2020/03/09	1	25.45	0	0.00	25.90	1	657	0.15%
2020/03/05	0	0.00	4	26.14	26.10	-4	649	-0.61%
2020/03/02	8	26.05	0	0.00	26.00	8	676	1.18%
2020/02/27	0	0.00	4	26.45	26.60	-4	679	-0.59%
2020/02/19	20	27.15	0	0.00	27.10	20	672	2.97%
2020/02/12	0	0.00	1	26.40	26.55	-1	698	-0.14%
2020/02/10	13	26.00	1	25.95	26.00	12	698	1.72%
2020/02/06	2	26.80	0	0.00	26.90	2	687	0.29%
2020/02/03	4	25.88	0	0.00	26.25	4	688	0.58%
2020/01/31	2	26.50	1	27.00	26.90	1	674	0.15%
2020/01/14	2	27.85	0	0.00	27.85	2	584	0.34%
2020/01/13	3	27.72	0	0.00	27.75	3	579	0.52%
2020/01/10	2	27.65	0	0.00	27.75	2	574	0.35%
2020/01/09	2	27.70	0	0.00	27.75	2	569	0.35%
2020/01/08	1	27.55	0	0.00	27.45	1	564	0.18%
2020/01/06	15	27.55	0	0.00	27.55	15	553	2.71%
2020/01/02	3	28.30	0	0.00	28.20	3	550	0.55%
2019/12/27	7	27.40	4	27.45	27.45	3	515	0.58%
2019/12/26	4	27.10	8	27.23	27.15	-4	511	-0.78%
2019/12/25	6	27.14	0	0.00	27.20	6	501	1.20%
2019/12/24	5	27.45	0	0.00	27.45	5	491	1.02%
2019/12/23	0	0.00	28	27.95	28.00	-28	476	-5.87%
2019/12/20	0	0.00	1	26.55	26.60	-1	437	-0.23%
2019/12/16	0	0.00	1	25.90	25.95	-1	429	-0.23%
2019/12/12	3	26.15	0	0.00	26.15	3	418	0.72%
2019/12/11	0	0.00	4	26.28	26.30	-4	415	-0.96%
2019/12/10	3	26.13	0	0.00	26.25	3	421	0.71%
2019/12/09	1	26.35	6	26.38	26.25	-5	431	-1.16%
2019/12/05	1	26.10	0	0.00	26.05	1	495	0.20%
2019/11/29	5	26.00	0	0.00	25.90	5	509	0.98%
2019/11/28	20	26.08	0	0.00	25.90	20	499	4.00%
2019/11/13	0	0.00	3	26.05	26.05	-3	492	-0.61%
2019/11/12	1	25.90	8	26.00	25.80	-7	496	-1.41%
2019/11/11	3	24.80	0	0.00	25.50	3	491	0.61%
2019/11/08	4	25.15	0	0.00	25.20	4	488	0.82%
2019/11/07	0	0.00	4	25.20	25.20	-4	517	-0.77%
2019/10/29	0	0.00	1	24.35	24.50	-1	486	-0.21%
2019/10/21	1	23.95	0	0.00	24.05	1	481	0.21%
2019/10/09	0	0.00	2	23.60	23.70	-2	481	-0.42%
2019/10/08	1	24.75	0	0.00	23.80	1	481	0.21%
2019/10/01	0	0.00	1	25.15	25.15	-1	510	-0.20%
2019/09/23	2	24.95	0	0.00	24.95	2	509	0.39%
2019/09/10	5	25.45	0	0.00	24.80	5	480	1.04%
2019/09/09	4	26.50	13.1	26.52	25.60	-9.1	465	-1.95%
2019/09/05	1	23.80	0	0.00	23.85	1	368	0.27%
2019/08/27	0	0.00	2	23.30	23.35	-2	414	-0.48%
2019/08/26	3	23.05	1	23.15	23.25	2	410	0.49%
2019/08/19	0	0.00	2	23.80	23.55	-2	393	-0.51%
2019/08/15	0	0.00	0.4	23.35	23.40	-0.4	370	-0.11%
2019/08/08	1	21.45	0	0.00	21.45	1	305	0.33%
2019/07/15	0	0.00	1	21.30	21.35	-1	334	-0.30%
2019/07/12	0	0.00	29	21.32	21.25	-29	332	-8.73%
2019/07/11	0	0.00	35	21.40	21.40	-35	329	-10.63%
2019/07/10	282	21.35	454.8	21.36	21.45	-172.8	323	-53.48%	大買/大賣/鉅額交易
2019/07/09	114	22.73	92	22.70	22.85	22	307	7.15%	大買/
2019/07/08	98	22.90	95	22.90	22.70	3	293	1.02%
2019/07/05	113	22.68	93	22.65	22.85	20	286	6.98%	大買/
2019/07/04	16	22.60	0	0.00	22.60	16	279	5.72%
2019/07/03	6	22.45	0	0.00	22.45	6	280	2.14%
2019/07/02	1	22.35	0	0.00	22.40	1	282	0.35%
2019/06/27	2	22.28	0	0.00	22.30	2	287	0.70%
2019/06/25	1	22.25	0	0.00	22.30	1	286	0.35%
2019/06/24	6	22.29	0	0.00	22.30	6	286	2.09%
2019/06/21	1	22.30	0	0.00	22.30	1	287	0.35%
2019/06/20	2	22.35	0	0.00	22.40	2	288	0.69%
2019/06/19	1	22.45	0	0.00	22.40	1	291	0.34%
2019/06/18	1	22.40	1	22.35	22.35	0	305	0.00%
2019/06/13	0	0.00	2	22.15	22.05	-2	301	-0.66%
2019/06/12	0	0.00	10	22.14	22.10	-10	302	-3.31%
2019/06/11	0	0.00	5	22.11	22.05	-5	300	-1.67%
2019/06/10	5	22.15	0	0.00	22.10	5	298	1.68%
2019/06/06	4	21.93	8	22.00	22.00	-4	296	-1.35%
2019/06/05	44	22.16	15	22.33	21.90	29	294	9.84%
2019/06/04	3	22.48	34	22.46	22.20	-31	284	-10.90%
2019/05/31	4	21.80	0	0.00	21.90	4	233	1.71%
2019/05/30	3	21.68	0	0.00	21.70	3	232	1.29%
2019/05/29	3	21.60	0	0.00	21.65	3	233	1.29%
2019/05/28	6	21.66	0	0.00	21.70	6	232	2.58%
2019/05/23	4	21.40	1	21.35	21.40	3	233	1.29%
2019/05/21	7	21.49	0	0.00	21.60	7	229	3.05%
2019/05/20	2	21.35	2	21.35	21.40	0	225	0.00%
2019/05/16	2	21.85	0	0.00	21.80	2	216	0.92%
2019/05/15	22	21.87	0	0.00	21.80	22	219	10.02%
2019/05/14	0	0.00	3	21.38	21.60	-3	216	-1.39%
2019/05/13	9	21.89	9.2	22.05	21.70	-0.2	215	-0.07%
2019/05/10	2	22.48	0	0.00	22.35	2	209	0.96%
2019/05/09	8	22.46	2	22.55	22.50	6	203	2.95%
2019/05/08	0.4	22.00	8	21.80	21.85	-7.6	184	-4.11%
2019/05/07	0	0.00	5	21.91	21.95	-5	184	-2.71%
2019/05/06	0	0.00	2	22.00	21.80	-2	183	-1.09%
2019/05/03	2	22.10	0	0.00	22.20	2	180	1.11%
2019/05/02	28	21.97	0	0.00	22.00	28	175	15.96%
2019/04/30	6	21.80	0	0.00	21.80	6	171	3.50%
2019/04/29	0	0.00	2	21.75	21.75	-2	170	-1.17%
2019/04/26	4	21.75	0	0.00	21.70	4	170	2.35%
2019/04/24	2	21.80	0	0.00	21.75	2	168	1.19%
2019/04/23	6	21.77	0	0.00	21.75	6	167	3.58%
2019/04/22	10	21.76	0	0.00	21.75	10	166	6.01%
2019/04/19	4	21.75	0	0.00	21.75	4	165	2.42%
2019/04/16	5	21.80	0	0.00	21.80	5	163	3.06%
2019/04/02	0	0.00	88	21.43	21.40	-88	138	-63.75%
2019/02/20	2	20.20	0	0.00	20.25	2	78	2.55%
2019/01/30	2	19.60	2	19.65	19.60	0	72	0.00%
2018/12/25	0	0.00	4	19.55	19.50	-4	102	-3.91%
2018/12/24	0	0.00	6	19.65	19.60	-6	102	-5.87%
2018/12/20	0	0.00	2	19.80	19.80	-2	106	-1.88%
2018/12/17	1	19.90	0	0.00	19.90	1	106	0.94%
2018/12/14	4	19.84	0	0.00	19.85	4	106	3.75%
2018/12/13	3	19.95	3	19.95	20.00	0	108	0.00%
2018/12/12	1	19.95	0	0.00	19.95	1	108	0.92%
2018/12/10	2	19.65	0	0.00	19.65	2	108	1.84%
2018/12/06	2	19.80	4	19.85	19.60	-2	109	-1.83%
2018/12/05	5	19.80	0	0.00	19.80	5	109	4.59%
2018/12/04	1	20.00	0	0.00	19.95	1	111	0.89%
2018/11/23	2	19.75	0	0.00	19.65	2	108	1.85%
2018/11/19	6	19.80	0	0.00	19.80	6	114	5.26%
2018/11/16	2	19.80	0	0.00	19.80	2	114	1.75%
2018/10/18	0	0.00	1	19.30	19.40	-1	141	-0.70%
2018/10/15	1	19.60	0	0.00	19.40	1	140	0.71%
2018/10/12	0	0.00	18	19.10	19.40	-18	138	-13.02%
2018/10/08	0	0.00	1	19.50	19.45	-1	127	-0.78%
2018/10/05	0	0.00	3	19.43	19.45	-3	127	-2.35%
2018/09/07	0	0.00	1	19.65	19.60	-1	131	-0.76%
2018/09/05	0	0.00	2	19.90	19.90	-2	130	-1.53%
2018/08/21	0	0.00	11	19.90	19.85	-11	127	-8.65%
2018/08/17	0	0.00	2	19.90	19.85	-2	128	-1.55%
2018/08/13	0	0.00	1	19.95	19.80	-1	125	-0.80%
2018/08/07	0	0.00	3	20.90	20.90	-3	110	-2.73%
2018/06/27	9	20.10	0	0.00	20.20	9	93	9.61%
2018/05/04	0	0.00	3	20.80	20.90	-3	181	-1.66%
2018/05/03	3	20.78	0	0.00	20.80	3	183	1.63%
2018/04/26	0	0.00	1	20.65	20.45	-1	191	-0.52%
2018/04/17	1	20.85	0	0.00	20.80	1	201	0.50%
2018/03/28	2	21.15	0	0.00	21.10	2	288	0.69%
2018/03/23	2	21.00	0	0.00	20.95	2	291	0.69%
2018/03/19	2	21.30	0	0.00	21.25	2	289	0.69%
2018/03/15	0	0.00	1	21.75	21.70	-1	279	-0.36%
2018/03/12	2	21.50	0	0.00	21.55	2	282	0.71%
2018/03/09	2	21.60	0	0.00	21.50	2	281	0.71%
2018/03/08	2	21.53	3	21.55	21.50	-1	282	-0.35%
2018/03/01	2	21.30	0	0.00	21.40	2	285	0.70%
2018/02/23	1	21.10	0	0.00	21.25	1	290	0.34%
2018/02/05	1	21.40	0	0.00	21.40	1	300	0.33%
2018/02/02	1	21.50	0	0.00	21.55	1	302	0.33%
2018/01/29	0.5	21.10	0	0.00	21.15	0.5	320	0.15%
2018/01/24	1	21.10	0	0.00	21.20	1	354	0.28%
2018/01/16	1.2	21.32	0	0.00	21.40	1.2	346	0.35%
2018/01/15	0	21.40	0	0.00	21.30	0	346	0.00%
2018/01/03	0	0.00	50	21.58	21.55	-50	341	-14.66%