美時 (1795)-凱基券商分點個股進出

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

美時

(1795)

可現股當沖

股價
314.5
漲跌
▲2.5
漲幅
+0.80%
成交量
3,055張
產業
上市生技醫療類股
606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

美時 (1795)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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	25	312.40	0	0.00	314.50	25	6,767	0.37%
2024/04/25	1	314.00	202	315.61	312.00	-201	6,784	-2.96%	大賣/鉅額交易
2024/04/24	63	317.45	59	321.62	320.50	4	6,811	0.06%
2024/04/23	39	321.69	10	317.45	320.50	29	6,878	0.42%
2024/04/22	107	313.10	53	314.90	313.00	54	7,002	0.77%	大買/
2024/04/19	3	314.00	155	310.60	311.50	-152	7,220	-2.11%	大賣/鉅額交易
2024/04/18	151	322.69	117	323.76	321.00	34	7,168	0.47%	大買/大賣/
2024/04/17	100.7	334.43	193	334.06	333.50	-92.3	7,175	-1.29%	大賣/
2024/04/16	28.7	338.40	264	335.29	334.00	-235.3	7,140	-3.29%	大賣/鉅額交易
2024/04/15	51	336.83	35	332.50	332.50	16	7,006	0.23%
2024/04/12	303	341.89	157.5	338.45	342.00	145.5	7,026	2.07%	大買/大賣/鉅額交易
2024/04/11	124.4	330.93	19	329.79	325.00	105.4	6,982	1.51%	大買/鉅額交易
2024/04/10	188	328.73	645.5	328.57	326.50	-457.5	6,910	-6.62%	大買/大賣/鉅額交易
2024/04/09	138	326.21	31.3	324.88	323.00	106.7	6,861	1.55%	大買/鉅額交易
2024/04/08	44.1	329.14	185	331.38	325.00	-140.9	6,869	-2.05%	大賣/鉅額交易
2024/04/03	45	321.24	61	313.53	317.50	-16	6,735	-0.24%
2024/04/02	48	310.27	40	308.88	310.50	8	6,597	0.12%
2024/04/01	238	312.93	38	308.21	308.00	200	6,573	3.04%	大買/鉅額交易
2024/03/29	7	306.64	7.7	304.87	304.00	-0.7	6,465	-0.01%
2024/03/28	11	311.00	16.3	308.45	306.00	-5.3	6,436	-0.08%
2024/03/27	166	311.59	435	308.78	310.00	-269	6,315	-4.26%	大買/大賣/鉅額交易
2024/03/26	226	298.04	2	296.00	293.00	224	5,985	3.74%	大買/鉅額交易
2024/03/25	40	300.90	114	300.95	294.50	-74	5,987	-1.24%	大賣/
2024/03/22	468	281.24	1	281.00	288.50	467	5,788	8.07%	大買/鉅額交易
2024/03/21	75	274.15	40	276.13	274.50	35	5,766	0.61%
2024/03/20	97	277.65	23	277.89	276.50	74	5,825	1.27%
2024/03/19	4	274.13	3	274.50	275.50	1	5,811	0.02%
2024/03/18	224	270.60	145	270.62	271.00	79	5,894	1.34%	大買/大賣/
2024/03/15	0	0.00	90	267.37	271.50	-90	5,928	-1.52%
2024/03/14	11	270.45	1	269.00	270.00	10	5,896	0.17%
2024/03/13	18	269.56	21	268.26	266.50	-3	5,939	-0.05%
2024/03/12	50	274.29	0	0.00	274.00	50	6,023	0.83%
2024/03/11	108	272.96	674	272.93	273.50	-566	6,070	-9.32%	大買/大賣/鉅額交易
2024/03/08	8	279.25	6	282.50	275.00	2	6,246	0.03%
2024/03/07	0	0.00	61	281.95	284.00	-61	6,386	-0.96%
2024/03/06	3	290.17	44	290.30	289.00	-41	6,581	-0.62%
2024/03/05	232	294.78	195	293.92	294.50	37	6,582	0.56%	大買/大賣/
2024/03/04	24	291.46	15	288.50	291.50	9	6,550	0.14%
2024/03/01	0	0.00	1	288.00	289.50	-1	6,606	-0.02%
2024/02/29	5	292.00	7	291.64	289.50	-2	6,850	-0.03%
2024/02/27	64	298.55	45	296.28	296.00	19	6,802	0.28%
2024/02/26	129	287.95	37	283.19	293.50	92	6,616	1.39%	大買/
2024/02/23	20	272.65	0	0.00	272.00	20	6,475	0.31%
2024/02/22	201	275.57	23	273.96	273.00	178	6,523	2.73%	大買/鉅額交易
2024/02/21	52	278.65	17	279.21	276.50	35	6,639	0.53%
2024/02/20	27	276.20	0	0.00	275.50	27	6,686	0.40%
2024/02/19	63	277.31	23	276.20	275.00	40	6,836	0.59%
2024/02/16	190	276.36	15	276.50	277.00	175	6,991	2.50%	大買/鉅額交易
2024/02/15	189	272.98	82	273.51	273.00	107	7,030	1.52%	大買/鉅額交易
2024/02/05	106	274.26	14	274.57	275.50	92	7,047	1.31%	大買/
2024/02/02	181	273.72	26	274.52	274.50	155	7,221	2.15%	大買/鉅額交易
2024/02/01	6	284.83	0	0.00	282.00	6	7,231	0.08%
2024/01/31	27	278.22	1	280.00	279.50	26	7,211	0.36%
2024/01/30	1	272.00	537	274.70	271.00	-536	7,270	-7.37%	大賣/鉅額交易
2024/01/29	0	0.00	3	275.00	277.00	-3	7,243	-0.04%
2024/01/26	0	0.00	222	274.73	273.50	-222	7,327	-3.03%	大賣/鉅額交易
2024/01/25	8	275.00	226	276.98	274.50	-218	7,375	-2.96%	大賣/鉅額交易
2024/01/24	59	279.41	100	278.00	278.00	-41	7,471	-0.55%
2024/01/23	36	273.32	237	275.22	276.50	-201	7,556	-2.66%	大賣/鉅額交易
2024/01/22	28	282.68	310	282.38	282.50	-282	7,586	-3.72%	大賣/鉅額交易
2024/01/19	290	288.81	20	287.25	288.50	270	7,813	3.46%	大買/鉅額交易
2024/01/18	99	289.38	280	287.85	288.50	-181	7,923	-2.28%	大賣/鉅額交易
2024/01/17	31	291.53	38.4	292.84	288.50	-7.4	8,052	-0.09%
2024/01/16	182.8	300.81	35	297.04	303.00	147.8	8,078	1.83%	大買/鉅額交易
2024/01/15	186.6	295.35	7	294.79	296.50	179.6	7,934	2.26%	大買/鉅額交易
2024/01/12	69	286.85	9	285.22	282.50	60	7,715	0.78%
2024/01/11	151	283.35	31	282.38	281.50	120	7,746	1.55%	大買/鉅額交易
2024/01/10	110	290.01	4	290.00	290.00	106	7,653	1.39%	大買/鉅額交易
2024/01/09	110	287.91	14	282.57	288.00	96	7,613	1.26%	大買/
2024/01/08	39	287.06	27.5	281.74	284.50	11.5	7,572	0.15%
2024/01/05	260	282.06	28.5	281.02	285.00	231.5	7,456	3.10%	大買/鉅額交易
2024/01/04	200	273.43	4	272.50	272.00	196	7,277	2.69%	大買/鉅額交易
2024/01/03	5	278.00	21	274.02	270.50	-16	7,252	-0.22%
2024/01/02	132	275.90	1	276.00	275.50	131	7,146	1.83%	大買/鉅額交易
2023/12/29	12	272.00	10	269.85	272.00	2	7,086	0.03%
2023/12/28	11	264.00	0	0.00	264.00	11	7,011	0.16%
2023/12/27	20	265.50	20	266.50	269.50	0	6,981	0.00%
2023/12/25	0	0.00	13	261.15	260.00	-13	6,955	-0.19%
2023/12/22	20	267.13	5	265.40	267.00	15	6,893	0.22%
2023/12/21	1	269.00	1	273.00	268.50	0	6,890	0.00%
2023/12/20	12	276.58	32	273.48	273.50	-20	6,861	-0.29%
2023/12/19	0	0.00	11	269.32	273.50	-11	6,779	-0.16%
2023/12/15	2	274.00	0	0.00	274.00	2	6,831	0.03%
2023/12/13	0	0.00	32	265.73	264.50	-32	6,764	-0.47%
2023/12/12	0	0.00	13	274.88	274.00	-13	6,707	-0.19%
2023/12/08	9	273.39	10	272.25	272.00	-1	6,615	-0.02%
2023/12/07	35	276.56	15	275.50	274.00	20	6,627	0.30%
2023/12/06	0	0.00	1	272.50	270.00	-1	6,521	-0.02%
2023/12/05	19	275.05	39	273.50	272.00	-20	6,487	-0.31%
2023/12/04	19	272.79	45.2	271.89	277.00	-26.2	6,286	-0.42%
2023/12/01	146	270.59	19	270.05	267.50	127	6,085	2.09%	大買/鉅額交易
2023/11/30	116	260.02	1	258.50	258.50	115	5,839	1.97%	大買/鉅額交易
2023/11/29	0	0.00	1	261.50	261.00	-1	5,805	-0.02%
2023/11/28	12	257.00	3	256.00	258.00	9	5,753	0.16%
2023/11/27	52	260.10	2.3	259.53	257.00	49.7	5,706	0.87%
2023/11/24	49	248.00	40	248.38	250.00	9	5,466	0.16%
2023/11/22	13	248.38	0	0.00	245.50	13	5,363	0.24%
2023/11/21	6.4	248.56	33	249.55	248.00	-26.6	5,328	-0.50%
2023/11/20	4.4	260.89	0	0.00	251.50	4.4	5,321	0.08%
2023/11/17	4.4	254.34	13	252.88	254.00	-8.6	5,218	-0.16%
2023/11/16	32.3	255.72	0.7	253.50	253.00	31.6	5,168	0.61%
2023/11/15	78.3	249.60	20	251.30	252.00	58.3	5,061	1.15%
2023/11/14	119.1	233.83	0	0.00	238.50	119.1	4,929	2.42%	大買/鉅額交易
2023/11/10	0	0.00	60	241.00	240.50	-60	5,229	-1.15%
2023/11/09	4	237.13	37	237.70	236.00	-33	5,220	-0.63%
2023/11/08	4	242.38	102	242.50	242.00	-98	5,433	-1.80%	大賣/
2023/11/07	10	253.50	0	0.00	243.50	10	5,584	0.18%
2023/11/06	0	0.00	60	243.58	247.00	-60	5,726	-1.05%
2023/11/03	0	252.00	2	247.50	244.50	-2	5,828	-0.03%
2023/11/02	1	246.50	13	246.35	248.50	-12	5,801	-0.21%
2023/11/01	1.1	256.00	0	0.00	251.00	1.1	5,757	0.02%
2023/10/31	0	0.00	29	252.26	252.00	-29	5,689	-0.51%
2023/10/30	4.1	255.44	19	253.58	252.00	-14.9	5,730	-0.26%
2023/10/27	72	255.25	11	255.82	254.00	61	5,619	1.09%
2023/10/26	0	0.00	12	239.96	236.00	-12	5,359	-0.22%
2023/10/25	237	242.16	3	241.67	240.00	234	5,272	4.44%	大買/鉅額交易
2023/10/24	109	226.87	1	225.00	230.00	108	5,133	2.10%	大買/鉅額交易
2023/10/23	13	214.77	3	209.50	215.00	10	5,129	0.19%
2023/10/20	0	0.00	2	209.00	208.50	-2	5,254	-0.04%
2023/10/19	10	220.25	36	217.64	218.00	-26	5,417	-0.48%
2023/10/18	1	213.00	6	213.67	210.50	-5	5,566	-0.09%
2023/10/17	1	218.00	3	217.00	217.00	-2	5,735	-0.03%
2023/10/16	7	221.86	321	221.93	220.50	-314	5,918	-5.31%	大賣/鉅額交易
2023/10/13	0	0.00	4	228.13	227.50	-4	5,982	-0.07%
2023/10/12	0	0.00	5	228.70	232.50	-5	6,058	-0.08%
2023/10/11	2	233.00	17	233.56	232.00	-15	6,183	-0.24%
2023/10/05	0	0.00	3	236.00	235.00	-3	6,449	-0.05%
2023/10/04	0	0.00	9	230.67	232.50	-9	6,534	-0.14%
2023/10/03	2	236.00	4	235.63	234.00	-2	6,640	-0.03%
2023/10/02	1	237.00	6	238.25	238.00	-5	6,719	-0.07%
2023/09/26	1	235.00	2	236.00	235.50	-1	7,184	-0.01%
2023/09/25	3	239.33	0	0.00	239.50	3	7,529	0.04%
2023/09/22	10	233.75	14	232.00	234.00	-4	7,696	-0.05%
2023/09/21	5	232.90	22	232.66	233.50	-17	7,937	-0.21%
2023/09/20	3	242.83	207	242.93	237.50	-204	8,128	-2.51%	大賣/鉅額交易
2023/09/19	5	252.70	2	251.50	249.50	3	8,256	0.04%
2023/09/18	0	0.00	2	248.75	246.50	-2	8,281	-0.02%
2023/09/15	4	248.25	0	0.00	246.50	4	8,385	0.05%
2023/09/13	0	0.00	1	242.50	242.50	-1	8,469	-0.01%
2023/09/12	2	235.50	60	239.32	240.00	-58	8,595	-0.67%
2023/09/11	56	250.12	1	245.50	246.00	55	8,647	0.64%
2023/09/08	1	243.00	28	244.48	246.00	-27	8,758	-0.31%
2023/09/07	2	248.50	18	247.36	247.50	-16	8,766	-0.18%
2023/09/06	0	0.00	11	249.18	250.00	-11	8,820	-0.12%
2023/09/05	5	251.20	67	254.29	250.00	-62	8,860	-0.70%
2023/09/04	0	0.00	4	255.13	256.00	-4	8,916	-0.04%
2023/09/01	0	0.00	38	258.47	258.50	-38	8,964	-0.42%
2023/08/31	6	254.67	12	258.75	253.50	-6	9,023	-0.07%
2023/08/30	3	257.33	0	0.00	257.00	3	9,202	0.03%
2023/08/29	54	251.90	0	0.00	252.00	54	9,210	0.59%
2023/08/28	0	0.00	1	248.00	247.50	-1	9,262	-0.01%
2023/08/24	0	0.00	10	251.80	249.50	-10	9,305	-0.11%
2023/08/23	2	255.00	8	251.44	249.50	-6	9,304	-0.06%
2023/08/22	0	0.00	14	254.71	255.00	-14	9,425	-0.15%
2023/08/21	0	0.00	25	258.00	260.00	-25	9,482	-0.26%
2023/08/18	0	0.00	37	255.07	254.00	-37	9,590	-0.39%
2023/08/17	0	0.00	51	261.26	259.50	-51	9,709	-0.53%
2023/08/16	166	271.68	42	268.11	268.00	124	9,745	1.27%	大買/鉅額交易
2023/08/15	103	262.75	20	265.98	263.50	83	10,042	0.83%	大買/
2023/08/14	22	245.84	217	252.23	250.00	-195	10,398	-1.88%	大賣/鉅額交易
2023/08/11	50	279.01	199	276.39	269.00	-149	10,493	-1.42%	大賣/鉅額交易
2023/08/10	151	293.61	86	282.87	286.00	65	10,356	0.63%	大買/
2023/08/09	107	291.50	167	281.84	292.00	-60	10,287	-0.58%	大買/大賣/
2023/08/08	7	286.57	80	281.54	280.50	-73	10,417	-0.70%
2023/08/07	36	285.72	190	286.52	285.50	-154	10,717	-1.44%	大賣/鉅額交易
2023/08/04	108	288.54	0	0.00	289.50	108	10,779	1.00%	大買/鉅額交易
2023/08/02	166	291.40	11	296.27	285.50	155	10,840	1.43%	大買/鉅額交易
2023/08/01	91	291.80	8	290.31	293.00	83	10,808	0.77%
2023/07/31	0	0.00	99	287.92	286.50	-99	10,838	-0.91%
2023/07/28	26	287.92	4	288.50	286.00	22	11,103	0.20%
2023/07/27	5	293.50	45.7	294.49	291.50	-40.7	11,155	-0.36%
2023/07/26	23	298.54	0	0.00	291.00	23	11,327	0.20%
2023/07/25	4	296.75	11	296.50	301.00	-7	11,201	-0.06%
2023/07/24	38	302.92	14	297.46	302.00	24	11,079	0.22%
2023/07/21	103	298.10	38	294.72	291.00	65	10,941	0.59%	大買/
2023/07/20	25	294.32	7	286.50	287.00	18	10,868	0.17%
2023/07/19	112	293.05	3	291.83	292.00	109	10,780	1.01%	大買/鉅額交易
2023/07/18	85	286.73	0	0.00	283.00	85	10,718	0.79%
2023/07/17	92	287.12	1	282.00	288.50	91	10,907	0.83%
2023/07/14	10	278.60	29	274.78	277.50	-19	10,937	-0.17%
2023/07/13	10	290.00	48	285.46	280.00	-38	10,846	-0.35%
2023/07/12	60	291.22	0	290.50	290.00	60	10,748	0.56%
2023/07/10	0	0.00	5	282.20	285.00	-5	10,638	-0.05%
2023/07/07	1	288.00	45	286.33	284.50	-44	10,601	-0.42%
2023/07/06	0	0.00	153	292.72	290.00	-153	10,550	-1.45%	大賣/鉅額交易
2023/07/05	70	304.66	22	298.50	294.50	48	10,508	0.46%
2023/07/04	120	301.98	10	301.50	297.00	110	10,684	1.03%	大買/鉅額交易
2023/07/03	114	297.38	78	301.02	299.00	36	10,815	0.33%	大買/
2023/06/30	42	341.64	80	336.26	325.50	-38	10,553	-0.36%
2023/06/29	68	342.40	27	338.39	338.50	41	10,581	0.39%
2023/06/28	57	334.05	19	332.26	333.50	38	10,466	0.36%
2023/06/27	40	324.86	10	325.50	329.00	30	10,336	0.29%
2023/06/26	5	314.50	0	0.00	311.50	5	10,210	0.05%
2023/06/21	46	310.55	14	310.29	308.00	32	10,262	0.31%
2023/06/20	6	320.42	93	326.24	320.00	-87	10,186	-0.85%
2023/06/19	5.9	323.85	12	324.83	324.00	-6.1	10,176	-0.06%
2023/06/16	0	0.00	30	324.55	323.00	-30	10,180	-0.29%
2023/06/15	81	325.05	21	320.67	330.00	60	10,090	0.59%
2023/06/14	27	323.00	143	314.02	314.00	-116	10,005	-1.16%	大賣/鉅額交易
2023/06/13	0	0.00	29	313.48	311.50	-29	10,016	-0.29%
2023/06/12	16	322.91	59	317.08	314.00	-43	10,106	-0.43%
2023/06/09	25	319.14	71	315.14	319.00	-46	10,155	-0.45%
2023/06/08	35	324.00	28	312.59	311.00	7	10,193	0.07%
2023/06/07	12	321.63	70	316.40	322.00	-58	10,291	-0.56%
2023/06/06	37	317.58	54	318.51	315.50	-17	10,290	-0.17%
2023/06/05	38	336.12	68	332.18	315.50	-30	10,443	-0.29%
2023/06/02	0	0.00	16	319.19	320.50	-16	10,354	-0.15%
2023/06/01	3	318.50	215	326.10	320.00	-212	10,395	-2.04%	大賣/鉅額交易
2023/05/31	1	329.50	50	332.45	327.00	-49	10,410	-0.47%
2023/05/30	6	331.83	0	0.00	328.50	6	10,438	0.06%
2023/05/29	3	332.50	19	327.82	330.50	-16	10,451	-0.15%
2023/05/26	4	331.25	112	332.60	327.00	-108	10,501	-1.03%	大賣/鉅額交易
2023/05/25	14	331.93	0	0.00	331.00	14	10,435	0.13%
2023/05/24	105	332.68	1	334.50	334.50	104	10,597	0.98%	大買/鉅額交易
2023/05/23	9	336.78	80.5	339.41	342.00	-71.5	10,554	-0.68%
2023/05/22	9	333.33	172	332.93	332.00	-163	10,623	-1.53%	大賣/鉅額交易
2023/05/19	69	341.99	78	336.72	343.50	-9	10,942	-0.08%
2023/05/18	185	323.84	65	324.11	339.00	120	10,548	1.14%	大買/鉅額交易
2023/05/17	222	297.43	29	287.59	308.50	193	10,167	1.90%	大買/鉅額交易
2023/05/16	60	279.89	20	278.50	280.50	40	10,044	0.40%
2023/05/15	192	283.34	14	282.32	275.50	178	10,505	1.69%	大買/鉅額交易
2023/05/12	33	292.47	48	291.83	289.00	-15	10,560	-0.14%
2023/05/11	33	292.47	48	291.83	283.50	-15	10,608	-0.14%
2023/05/10	0	0.00	15	278.33	285.00	-15	10,557	-0.14%
2023/05/09	5	281.00	69	281.96	279.00	-64	11,202	-0.57%
2023/05/08	95	285.28	0	0.00	287.00	95	11,495	0.83%
2023/05/05	1	280.00	44	280.07	281.50	-43	11,577	-0.37%
2023/05/04	69	282.95	10	281.00	279.00	59	11,585	0.51%
2023/05/03	32	274.06	32	275.02	272.50	0	11,322	0.00%
2023/05/02	221	274.47	44	276.03	278.00	177	11,293	1.57%	大買/鉅額交易
2023/04/28	0	0.00	10	259.00	259.50	-10	11,163	-0.09%
2023/04/27	30	252.33	1.5	251.75	257.00	28.5	11,317	0.25%
2023/04/26	1	255.50	19	251.76	254.00	-18	11,495	-0.16%
2023/04/25	34	259.76	38	259.00	254.50	-4	11,533	-0.03%
2023/04/24	272	257.67	84	256.04	260.50	188	11,571	1.62%	大買/鉅額交易
2023/04/21	0	0.00	194	256.95	250.00	-194	11,703	-1.66%	大賣/鉅額交易
2023/04/20	20	274.53	65	271.08	265.00	-45	11,657	-0.39%
2023/04/19	81	267.27	119	265.66	269.00	-38	11,532	-0.33%	大賣/
2023/04/18	63	266.65	17	265.76	265.50	46	11,483	0.40%
2023/04/17	0	0.00	9	262.17	262.00	-9	11,531	-0.08%
2023/04/14	0	0.00	15	265.83	265.00	-15	11,654	-0.13%
2023/04/13	11	274.36	17	271.94	267.00	-6	11,820	-0.05%
2023/04/12	36	271.76	0	0.00	267.50	36	12,000	0.30%
2023/04/11	10	270.00	0	0.00	265.50	10	12,263	0.08%
2023/04/10	41	271.83	15	273.37	265.50	26	12,365	0.21%
2023/04/07	55	274.11	61	274.76	273.00	-6	12,493	-0.05%
2023/04/06	176	266.25	17	268.12	269.50	159	12,364	1.29%	大買/鉅額交易
2023/03/31	6	252.58	12	252.13	251.00	-6	12,223	-0.05%
2023/03/30	102	258.99	0	0.00	257.50	102	12,342	0.83%	大買/鉅額交易
2023/03/29	30	255.37	1	258.00	258.00	29	12,279	0.24%
2023/03/28	28	250.21	36	246.44	246.00	-8	12,297	-0.07%
2023/03/27	12	256.46	0	0.00	252.00	12	12,263	0.10%
2023/03/24	8	253.19	0	0.00	252.50	8	12,406	0.06%
2023/03/22	30	244.00	6	243.50	243.50	24	12,526	0.19%
2023/03/20	22.3	248.37	1	248.50	248.50	21.3	12,412	0.17%
2023/03/16	21.6	246.53	10	248.30	245.50	11.6	12,333	0.09%
2023/03/15	16	254.00	4	251.50	254.50	12	12,230	0.10%
2023/03/14	22	253.66	1	251.50	248.00	21	12,164	0.17%
2023/03/13	41	250.82	0	0.00	250.00	41	12,117	0.34%
2023/03/10	1	261.50	42	259.42	255.00	-41	12,041	-0.34%
2023/03/09	2	274.00	33	271.48	270.00	-31	11,896	-0.26%
2023/03/08	59	282.64	16	277.06	271.50	43	11,878	0.36%
2023/03/07	13	278.00	47	281.83	277.50	-34	11,702	-0.29%
2023/03/06	12	283.42	23	280.37	285.00	-11	12,145	-0.09%
2023/03/03	0	0.00	11	284.86	278.50	-11	13,111	-0.08%
2023/03/02	28	284.64	11	283.32	283.50	17	13,927	0.12%
2023/03/01	8	280.00	23	280.93	278.50	-15	14,737	-0.10%
2023/02/24	1	278.00	44	280.42	281.00	-43	15,311	-0.28%
2023/02/23	0	0.00	22	280.95	285.00	-22	15,679	-0.14%
2023/02/22	9	281.28	11	284.91	276.50	-2	16,351	-0.01%
2023/02/21	1	281.50	10	282.00	287.00	-9	16,517	-0.05%
2023/02/20	3	289.00	38	291.80	284.50	-35	16,869	-0.21%
2023/02/17	20	293.58	61	288.01	294.50	-41	16,801	-0.24%
2023/02/16	33	278.95	31	275.40	284.00	2	16,713	0.01%
2023/02/15	10	272.00	10	272.50	272.50	0	17,036	0.00%
2023/02/14	2	276.00	75	272.25	267.50	-73	17,159	-0.43%
2023/02/13	29	285.64	20	285.98	277.50	9	16,933	0.05%
2023/02/10	15	280.30	16	281.53	277.50	-1	16,509	-0.01%
2023/02/09	22	286.02	68	286.35	276.00	-46	16,298	-0.28%
2023/02/08	30	282.63	20	280.73	284.00	10	16,106	0.06%
2023/02/07	111	280.13	52	277.85	281.00	59	15,899	0.37%	大買/
2023/02/06	24	260.69	11	261.18	273.50	13	15,267	0.09%
2023/02/03	53	251.51	0	0.00	249.00	53	14,987	0.35%
2023/02/02	35	248.23	31	246.29	247.00	4	14,905	0.03%
2023/02/01	3	240.00	0	0.00	237.50	3	14,915	0.02%
2023/01/17	0	0.00	1	248.00	243.50	-1	15,139	-0.01%
2023/01/16	0	0.00	2	232.25	244.00	-2	15,033	-0.01%
2023/01/13	4	229.00	56	228.26	230.00	-52	14,972	-0.35%
2023/01/12	3	236.00	132	233.23	230.50	-129	15,079	-0.86%	大賣/鉅額交易
2023/01/11	19	249.18	31	243.26	240.50	-12	15,022	-0.08%
2023/01/10	1	248.00	24	246.85	244.00	-23	15,027	-0.15%
2023/01/09	39	252.74	13	248.31	249.00	26	15,190	0.17%
2023/01/06	0	0.00	2	242.50	240.50	-2	15,412	-0.01%
2023/01/05	0	0.00	9	246.50	239.50	-9	15,764	-0.06%
2023/01/04	6	251.00	41	248.33	243.50	-35	16,017	-0.22%
2023/01/03	16	249.53	41	248.50	250.50	-25	16,305	-0.15%
2022/12/30	44	250.32	19	247.89	246.00	25	16,433	0.15%
2022/12/29	73	247.20	16	250.28	250.00	57	16,415	0.35%
2022/12/28	4	241.00	23	236.67	238.50	-19	16,430	-0.12%
2022/12/27	15	233.50	27	234.70	237.50	-12	16,705	-0.07%
2022/12/26	21	237.19	0	0.00	240.50	21	16,719	0.13%
2022/12/23	10	233.50	128	231.83	232.00	-118	16,719	-0.71%	大賣/鉅額交易
2022/12/22	44	230.24	3	228.83	231.50	41	16,890	0.24%
2022/12/21	2	231.75	5	231.50	228.50	-3	16,922	-0.02%
2022/12/20	0	0.00	3	226.83	225.50	-3	17,186	-0.02%
2022/12/19	0	0.00	3	237.17	237.00	-3	17,308	-0.02%
2022/12/16	15	239.17	17	244.53	234.50	-2	17,539	-0.01%
2022/12/15	3	243.00	0	0.00	241.00	3	17,789	0.02%
2022/12/14	0	0.00	65	248.32	255.00	-65	17,895	-0.36%
2022/12/13	0	0.00	22	253.95	251.50	-22	18,254	-0.12%
2022/12/12	0	0.00	6	251.50	252.00	-6	18,508	-0.03%
2022/12/09	15	249.27	29	249.71	254.00	-14	18,682	-0.07%
2022/12/08	0	0.00	15	242.57	240.50	-15	19,002	-0.08%
2022/12/07	8	244.50	47	241.45	244.00	-39	19,374	-0.20%
2022/12/06	0	0.00	78	255.63	249.50	-78	19,596	-0.40%
2022/12/05	2	262.75	70	256.14	269.50	-68	19,919	-0.34%
2022/12/02	0	0.00	2	244.00	245.50	-2	20,045	-0.01%
2022/12/01	17	249.53	7	244.29	246.50	10	20,315	0.05%
2022/11/30	29	240.64	30	239.13	244.00	-1	20,795	0.00%
2022/11/29	9	235.67	79	237.99	233.50	-70	21,046	-0.33%
2022/11/28	75	244.73	94	243.05	246.50	-19	21,276	-0.09%
2022/11/25	143	245.08	264	246.37	245.50	-121	20,880	-0.58%	大買/大賣/鉅額交易
2022/11/24	224	223.90	121	224.55	239.00	103	20,189	0.51%	大買/大賣/鉅額交易
2022/11/23	310	208.07	281	207.09	217.50	29	19,465	0.15%	大買/大賣/
2022/11/22	331	194.14	77	193.00	198.00	254	18,795	1.35%	大買/鉅額交易
2022/11/21	103	192.28	70	190.46	192.00	33	18,766	0.18%	大買/
2022/11/18	76	183.96	17	184.00	187.00	59	18,572	0.32%
2022/11/17	4	175.13	2	177.50	174.00	2	18,131	0.01%
2022/11/16	35	175.70	80	172.53	170.00	-45	18,063	-0.25%
2022/11/15	3	171.33	66	169.98	169.00	-63	18,102	-0.35%
2022/11/14	58	172.16	33	168.58	171.00	25	18,652	0.13%
2022/11/11	10	168.90	16	169.00	171.50	-6	18,760	-0.03%
2022/11/10	21	166.88	7	156.50	156.00	14	19,133	0.07%
2022/11/09	61	162.57	0	0.00	162.50	61	19,230	0.32%
2022/11/08	44	164.07	2	163.50	159.50	42	19,261	0.22%
2022/11/07	0	0.00	3	159.67	159.50	-3	19,203	-0.02%
2022/11/04	0	0.00	53	159.81	159.00	-53	19,278	-0.27%
2022/11/03	31	161.18	3	160.00	163.00	28	19,264	0.15%
2022/11/02	0	0.00	36	157.50	160.00	-36	19,215	-0.19%
2022/11/01	3	158.00	0	0.00	158.50	3	19,181	0.02%
2022/10/28	0	0.00	10	149.50	151.00	-10	19,040	-0.05%
2022/10/27	49	148.32	24	146.50	149.50	25	18,960	0.13%
2022/10/26	11	144.45	24	140.69	143.00	-13	18,882	-0.07%
2022/10/25	2	143.00	9	142.00	143.00	-7	18,760	-0.04%
2022/10/21	50	150.05	15	149.13	146.50	35	18,672	0.19%
2022/10/20	0	0.00	5	148.30	155.00	-5	18,703	-0.03%
2022/10/19	8	155.38	0	0.00	153.00	8	18,786	0.04%
2022/10/18	21	154.62	0	0.00	153.00	21	19,182	0.11%
2022/10/17	0	0.00	15	142.43	148.50	-15	19,289	-0.08%
2022/10/14	22	156.66	10	156.00	153.00	12	19,110	0.06%
2022/10/13	1	161.00	66	154.83	148.50	-65	18,790	-0.35%
2022/10/12	0	0.00	15	162.60	161.50	-15	18,489	-0.08%
2022/10/11	0	0.00	10	162.00	159.50	-10	18,286	-0.05%
2022/10/07	42	168.64	58	168.87	168.00	-16	18,030	-0.09%
2022/10/06	329	169.85	0	0.00	172.00	329	17,876	1.84%	大買/鉅額交易
2022/10/05	20	170.38	2	170.00	170.50	18	17,793	0.10%
2022/10/04	27	168.26	0	0.00	167.00	27	17,617	0.15%
2022/09/30	29	160.36	0	0.00	162.50	29	17,688	0.16%
2022/09/28	6	161.83	6	164.00	154.00	0	17,494	0.00%
2022/09/27	74	158.74	99	157.90	166.00	-25	17,482	-0.14%
2022/09/26	0	0.00	24	165.54	162.00	-24	17,307	-0.14%
2022/09/23	0	0.00	30	168.02	166.00	-30	17,314	-0.17%
2022/09/22	75	174.78	2	171.25	174.00	73	17,473	0.42%
2022/09/21	0	0.00	17	172.32	169.00	-17	17,566	-0.10%
2022/09/20	0	0.00	12	172.54	173.50	-12	17,686	-0.07%
2022/09/19	0	0.00	56	165.84	163.00	-56	17,583	-0.32%
2022/09/16	13	171.00	101	168.28	171.00	-88	17,573	-0.50%	大賣/
2022/09/15	31	172.77	2	170.50	168.00	29	17,621	0.16%
2022/09/14	169	165.68	1	167.50	170.00	168	17,559	0.96%	大買/鉅額交易
2022/09/13	0	0.00	73	163.70	165.00	-73	17,429	-0.42%
2022/09/12	22	159.75	104	160.93	164.00	-82	17,644	-0.46%	大賣/
2022/09/08	93	152.94	10	153.50	154.00	83	17,765	0.47%
2022/09/07	56	154.95	3	152.67	151.50	53	17,825	0.30%
2022/09/06	72	154.42	458	154.44	154.00	-386	17,954	-2.15%	大賣/鉅額交易
2022/09/05	41	172.96	13	173.00	166.50	28	17,691	0.16%
2022/09/02	26	176.02	20	170.00	170.00	6	17,738	0.03%
2022/09/01	0	0.00	37	172.78	169.00	-37	17,737	-0.21%
2022/08/31	35	177.34	91	178.34	173.50	-56	18,090	-0.31%
2022/08/30	82	171.98	0	0.00	174.00	82	18,361	0.45%
2022/08/29	10	170.00	73	172.29	169.50	-63	18,399	-0.34%
2022/08/26	13	186.23	2	181.00	176.00	11	18,189	0.06%
2022/08/23	0	0.00	116	175.91	176.00	-116	16,999	-0.68%	大賣/鉅額交易
2022/08/22	6	186.83	11	183.09	180.00	-5	16,681	-0.03%
2022/08/19	123	187.00	17	186.32	184.50	106	16,210	0.65%	大買/鉅額交易
2022/08/18	1	169.50	61	176.85	184.50	-60	15,635	-0.38%
2022/08/17	32	162.28	102	164.32	168.00	-70	15,227	-0.46%	大賣/
2022/08/16	21	152.48	0	0.00	161.50	21	14,415	0.15%
2022/08/15	21	146.64	0	0.00	147.00	21	14,136	0.15%
2022/08/11	70	144.44	20	148.00	143.00	50	14,631	0.34%
2022/08/10	98	145.89	22	146.55	148.00	76	14,709	0.52%
2022/08/05	28	140.14	0	0.00	142.00	28	14,683	0.19%
2022/08/04	5	136.80	0	0.00	135.00	5	14,680	0.03%
2022/08/03	30	134.63	0	0.00	133.50	30	14,638	0.20%
2022/08/02	0	0.00	1	133.00	133.00	-1	14,641	-0.01%
2022/08/01	0	0.00	205	139.71	138.00	-205	14,564	-1.41%	大賣/鉅額交易
2022/07/29	15	143.93	0	0.00	141.50	15	14,575	0.10%
2022/07/28	13	144.54	0	0.00	141.50	13	14,550	0.09%
2022/07/26	0	0.00	34	145.03	142.00	-34	14,371	-0.24%
2022/07/25	241	148.26	86	147.98	149.50	155	14,073	1.10%	大買/鉅額交易
2022/07/22	158	139.82	31	139.55	144.50	127	13,539	0.94%	大買/鉅額交易
2022/07/21	82	133.55	0	0.00	135.00	82	13,243	0.62%
2022/07/20	0	0.00	3	131.00	130.00	-3	13,233	-0.02%
2022/07/19	0	0.00	2	134.50	130.00	-2	13,290	-0.02%
2022/07/15	0	0.00	9	133.72	131.00	-9	13,165	-0.07%
2022/07/14	0	0.00	220	136.76	137.00	-220	13,057	-1.68%	大賣/鉅額交易
2022/07/13	23	140.50	1	138.00	139.50	22	13,098	0.17%
2022/07/11	16	139.63	450	130.70	139.00	-434	13,132	-3.30%	大賣/鉅額交易
2022/07/05	11	140.45	0	0.00	148.00	11	12,548	0.09%
2022/07/04	14	139.04	150	136.69	141.50	-136	12,505	-1.09%	大賣/鉅額交易
2022/07/01	10	147.00	53	149.49	142.50	-43	12,654	-0.34%
2022/06/30	391	154.58	45	151.96	153.50	346	12,449	2.78%	大買/鉅額交易
2022/06/29	106	156.58	81	157.54	157.50	25	12,114	0.21%	大買/
2022/06/28	2	152.00	23	148.02	148.50	-21	11,846	-0.18%
2022/06/27	100	148.03	0	0.00	151.50	100	11,681	0.86%
2022/06/24	243	143.95	0	0.00	145.00	243	12,069	2.01%	大買/鉅額交易
2022/06/23	50	143.36	8	142.50	143.50	42	12,214	0.34%
2022/06/22	57	145.71	27	139.96	138.00	30	12,641	0.24%
2022/06/21	13	142.35	0	0.00	146.00	13	12,601	0.10%
2022/06/20	123	148.27	80	146.24	139.00	43	12,569	0.34%	大買/
2022/06/17	30	145.00	53	143.47	146.50	-23	12,181	-0.19%
2022/06/16	0	0.00	14	139.25	137.00	-14	11,966	-0.12%
2022/06/15	122	138.68	50	140.50	140.00	72	12,054	0.60%	大買/
2022/06/14	0	0.00	28	134.63	136.50	-28	11,769	-0.24%
2022/06/13	0	0.00	51	143.84	143.00	-51	11,547	-0.44%
2022/06/10	48	149.21	0	0.00	152.00	48	11,272	0.43%
2022/06/09	114	147.97	88	145.31	145.50	26	11,067	0.23%	大買/
2022/06/08	1	138.00	1,350	138.39	145.50	-1,349	10,603	-12.72%	大賣/鉅額交易
2022/06/07	1,524	138.72	0	0.00	139.50	1,524	10,082	15.12%	大買/鉅額交易
2022/06/06	4	126.38	0	0.00	127.00	4	9,962	0.04%
2022/06/02	0	0.00	2	125.00	124.50	-2	10,094	-0.02%
2022/05/30	2	127.25	5	126.00	128.00	-3	10,571	-0.03%
2022/05/27	2	129.50	40	128.25	126.50	-38	10,969	-0.35%
2022/05/26	0	0.00	37	131.09	129.00	-37	11,280	-0.33%
2022/05/25	20	133.00	0	0.00	131.50	20	11,444	0.17%
2022/05/24	7	130.50	8	128.56	127.50	-1	11,693	-0.01%
2022/05/23	18	130.50	3	128.67	130.50	15	11,677	0.13%
2022/05/20	10	129.00	45	130.27	129.50	-35	11,628	-0.30%
2022/05/19	107	128.05	1	127.50	131.50	106	11,430	0.93%	大買/鉅額交易
2022/05/18	145	126.35	12	127.33	129.00	133	10,988	1.21%	大買/鉅額交易
2022/05/13	36	116.83	10	118.00	117.50	26	10,620	0.24%
2022/05/12	2	111.50	22	116.18	111.00	-20	10,550	-0.19%
2022/05/11	0	0.00	1	115.00	115.50	-1	10,493	-0.01%
2022/05/10	7	114.79	0	0.00	115.00	7	10,465	0.07%
2022/05/09	0	0.00	2	116.50	117.00	-2	10,415	-0.02%
2022/05/06	17	115.50	0	0.00	118.00	17	10,399	0.16%
2022/04/29	0	0.00	3	116.33	116.50	-3	10,221	-0.03%
2022/04/28	0	0.00	6	115.58	115.00	-6	10,223	-0.06%
2022/04/27	0	0.00	8	114.81	116.50	-8	10,192	-0.08%
2022/04/25	0	0.00	39	124.23	118.00	-39	10,021	-0.39%
2022/04/22	3	131.00	31	132.44	131.00	-28	9,896	-0.28%
2022/04/21	64	132.89	3	131.67	134.50	61	9,825	0.62%
2022/04/20	1	130.50	126	131.52	130.00	-125	9,747	-1.28%	大賣/鉅額交易
2022/04/19	13	134.85	10	131.50	133.50	3	9,682	0.03%
2022/04/18	131	131.44	36	130.40	132.50	95	9,489	1.00%	大買/
2022/04/15	69	133.14	135	128.58	126.50	-66	9,301	-0.71%	大賣/
2022/04/14	46	131.49	19	128.47	130.00	27	9,135	0.30%
2022/04/13	112	127.89	51	124.98	129.50	61	9,004	0.68%	大買/
2022/04/12	4	126.38	19	121.55	123.50	-15	8,848	-0.17%
2022/04/11	10	125.50	51	124.05	124.50	-41	8,762	-0.47%
2022/04/08	24	129.04	74	127.93	129.00	-50	8,652	-0.58%
2022/04/07	23	135.50	8	136.88	128.50	15	8,453	0.18%
2022/04/06	40	132.13	29	130.59	132.00	11	8,085	0.14%
2022/04/01	40	132.88	54	132.01	130.50	-14	7,998	-0.18%
2022/03/31	41	132.89	92	130.95	135.50	-51	7,825	-0.65%
2022/03/30	54	136.14	12	134.75	133.50	42	7,527	0.56%
2022/03/29	252	130.00	50	128.30	133.00	202	7,236	2.79%	大買/鉅額交易
2022/03/28	137	126.54	32	125.89	125.00	105	6,597	1.59%	大買/鉅額交易
2022/03/25	475	125.53	120	124.78	124.50	355	6,204	5.72%	大買/大賣/鉅額交易
2022/03/24	10	117.00	70	111.92	121.00	-60	5,562	-1.08%
2022/03/23	0	0.00	52	114.17	112.00	-52	5,364	-0.97%
2022/03/22	45	115.72	7	114.64	117.50	38	5,208	0.73%
2022/03/21	1	119.00	18	114.78	117.00	-17	5,168	-0.33%
2022/03/18	175	111.65	6	113.00	114.00	169	4,936	3.42%	大買/鉅額交易
2022/03/17	25	107.66	0	0.00	108.50	25	4,691	0.53%
2022/03/16	0	0.00	5	99.90	99.00	-5	4,574	-0.11%
2022/03/14	0	0.00	48	100.61	101.50	-48	4,544	-1.06%
2022/03/11	0	0.00	66	103.01	102.50	-66	4,585	-1.44%
2022/03/10	111	107.34	76	106.57	107.00	35	4,523	0.77%	大買/
2022/03/09	94	105.66	6	105.17	103.00	88	4,414	1.99%
2022/03/08	32	108.00	55	103.02	101.50	-23	4,505	-0.51%
2022/03/07	4	109.63	93	108.82	106.00	-89	4,375	-2.03%
2022/03/04	0	0.00	1	115.00	112.50	-1	4,228	-0.02%
2022/03/02	73	119.10	27	113.33	118.00	46	3,932	1.17%
2022/03/01	52	109.63	7	114.07	114.00	45	3,615	1.24%
2022/02/25	51	111.52	7	109.43	111.50	44	3,327	1.32%
2022/02/24	240	104.53	1,095	104.02	103.00	-855	3,034	-28.17%	大買/大賣/鉅額交易
2022/02/23	889	102.50	0	0.00	102.50	889	2,740	32.45%	大買/鉅額交易
2022/02/22	0	0.00	3	93.13	93.40	-3	2,852	-0.11%
2022/02/17	2	91.45	0	0.00	90.70	2	3,021	0.07%
2022/02/16	3	87.23	0	0.00	89.50	3	3,013	0.10%
2022/01/26	0	0.00	7	85.91	85.70	-7	2,948	-0.24%
2022/01/25	0	0.00	1	86.50	84.40	-1	2,928	-0.03%
2022/01/19	0	0.00	8	87.64	87.30	-8	2,918	-0.27%
2022/01/14	0	0.00	1	86.80	87.10	-1	3,022	-0.03%
2022/01/07	3	96.20	0	0.00	91.50	3	2,983	0.10%
2022/01/06	4	96.10	0	0.00	95.90	4	2,945	0.14%
2022/01/05	4	97.00	0	0.00	96.10	4	2,950	0.14%
2022/01/04	6	96.33	0	0.00	96.30	6	2,958	0.20%
2021/12/23	0	0.00	1	98.20	97.70	-1	3,193	-0.03%
2021/12/21	0	0.00	18	95.98	97.40	-18	3,237	-0.56%
2021/12/20	0	0.00	4	95.73	95.50	-4	3,288	-0.12%
2021/12/17	0	0.00	1	95.90	95.30	-1	3,275	-0.03%
2021/12/16	0	0.00	92	97.58	97.20	-92	3,236	-2.84%
2021/12/15	0	0.00	89	99.05	98.20	-89	3,192	-2.79%
2021/12/13	201	100.67	5	99.24	100.50	196	3,079	6.36%	大買/鉅額交易
2021/12/07	0	0.00	10	96.50	96.30	-10	2,905	-0.34%
2021/12/03	0	0.00	7	102.64	103.00	-7	2,740	-0.26%
2021/12/02	12	114.50	318.7	109.11	102.00	-306.7	2,729	-11.24%	大賣/鉅額交易
2021/12/01	22.1	112.46	18	109.86	112.50	4.1	2,550	0.16%
2021/11/30	0.7	112.50	0	0.00	111.50	0.7	2,549	0.03%
2021/11/29	6	112.25	0	0.00	109.00	6	2,547	0.24%
2021/11/24	33	110.14	0	0.00	114.50	33	2,376	1.39%
2021/11/23	8	114.06	0	0.00	108.00	8	2,315	0.35%
2021/11/22	22	111.07	3	111.50	111.50	19	2,259	0.84%
2021/11/19	6	115.50	0	0.00	114.50	6	2,241	0.27%
2021/11/18	6	115.25	0	0.00	117.00	6	2,086	0.29%
2021/11/17	7	105.57	0	0.00	106.50	7	1,977	0.35%
2021/11/16	3	96.20	0	0.00	97.10	3	2,005	0.15%
2021/11/15	1	95.50	2	95.80	96.30	-1	2,070	-0.05%
2021/11/12	4	92.75	0	0.00	92.00	4	2,136	0.19%
2021/11/11	3	92.50	0	0.00	92.00	3	2,166	0.14%
2021/11/09	2	94.45	7	93.91	94.50	-5	2,294	-0.22%
2021/11/08	1	93.30	0	0.00	93.00	1	2,312	0.04%
2021/11/03	0	0.00	1	95.80	96.10	-1	2,408	-0.04%
2021/11/02	0	0.00	72	95.71	95.00	-72	2,419	-2.98%
2021/11/01	67	96.96	0	0.00	97.20	67	2,500	2.68%
2021/10/29	0	0.00	2	92.50	94.00	-2	2,672	-0.07%
2021/10/27	40	92.29	0	0.00	91.90	40	2,734	1.46%
2021/10/22	14	99.83	0	0.00	98.00	14	2,834	0.49%
2021/10/19	9	99.99	0	0.00	99.90	9	3,049	0.30%
2021/10/18	2	99.10	0	0.00	98.40	2	3,231	0.06%
2021/10/15	3	98.60	0	0.00	98.00	3	3,409	0.09%
2021/10/14	1	99.10	0	0.00	98.70	1	3,705	0.03%
2021/10/13	2	97.65	0	0.00	97.10	2	3,867	0.05%
2021/10/12	0	0.00	1	99.80	100.00	-1	3,961	-0.03%
2021/10/08	0	0.00	18	100.50	100.50	-18	4,075	-0.44%
2021/10/07	9	95.38	10	95.50	96.50	-1	4,142	-0.02%
2021/10/06	0	0.00	2	94.00	92.70	-2	4,310	-0.05%
2021/10/01	0	0.00	2	104.75	104.00	-2	4,549	-0.04%
2021/09/30	10	108.50	0	0.00	108.00	10	4,537	0.22%
2021/09/29	0	0.00	2	102.25	100.50	-2	4,512	-0.04%
2021/09/28	18	104.50	0	0.00	104.00	18	4,539	0.40%
2021/09/27	195	102.93	0	0.00	102.00	195	4,536	4.30%	大買/鉅額交易
2021/09/24	36	100.00	0	0.00	100.00	36	4,579	0.79%
2021/09/22	50	97.50	2	97.80	97.50	48	4,887	0.98%
2021/09/16	65	101.00	1	101.00	101.00	64	4,900	1.31%
2021/09/13	28	101.00	0	0.00	101.00	28	4,885	0.57%
2021/09/03	1	106.00	0	0.00	105.50	1	4,963	0.02%
2021/08/30	101	105.01	0	0.00	105.00	101	5,009	2.02%	大買/鉅額交易
2021/08/27	100	106.91	0	0.00	107.00	100	4,989	2.00%
2021/08/26	191	106.52	1	107.00	106.50	190	5,010	3.79%	大買/鉅額交易
2021/08/24	2	104.00	0	0.00	103.00	2	5,011	0.04%
2021/08/23	136	105.50	0	0.00	105.00	136	5,034	2.70%	大買/鉅額交易
2021/08/19	0	0.00	2	105.50	101.50	-2	5,045	-0.04%
2021/08/16	0	0.00	1	115.00	116.50	-1	5,107	-0.02%
2021/08/12	3	135.17	0	0.00	135.50	3	5,304	0.06%
2021/08/11	1	134.00	0	0.00	135.00	1	5,447	0.02%
2021/08/10	0	0.00	30	136.00	137.00	-30	5,518	-0.54%
2021/08/09	0	0.00	10	137.25	135.00	-10	5,615	-0.18%
2021/08/05	0	0.00	1	138.00	138.00	-1	5,609	-0.02%
2021/08/04	10	153.00	0	0.00	141.00	10	5,536	0.18%
2021/08/02	21	145.64	66	145.22	147.50	-45	5,320	-0.85%
2021/07/30	45	145.64	0	0.00	146.50	45	5,268	0.85%
2021/07/26	0	0.00	3	149.00	153.00	-3	5,012	-0.06%
2021/07/22	4	154.50	0	0.00	152.00	4	4,841	0.08%
2021/07/21	0	0.00	152	153.35	154.50	-152	4,671	-3.25%	大賣/鉅額交易
2021/07/20	110	146.53	38	150.05	140.50	72	4,495	1.60%	大買/
2021/07/19	15	138.07	0	0.00	147.50	15	4,184	0.36%
2021/07/13	65	127.96	0	0.00	127.00	65	3,717	1.75%
2021/07/07	10	105.00	10	107.00	107.50	0	3,171	0.00%
2021/07/06	0	0.00	2	107.00	107.00	-2	3,134	-0.06%
2021/07/02	200	105.06	10	103.00	102.50	190	3,047	6.23%	大買/鉅額交易
2021/07/01	0	0.00	25	101.86	105.00	-25	2,988	-0.84%
2021/06/30	75	99.43	0	0.00	101.50	75	2,878	2.61%
2021/06/29	20	96.20	0	0.00	96.90	20	2,721	0.73%
2021/06/28	100	88.59	0	0.00	90.10	100	2,584	3.87%
2021/06/25	0	0.00	3	86.30	86.10	-3	2,558	-0.12%
2021/06/24	100	85.40	0	0.00	85.10	100	2,558	3.91%
2021/06/22	0	0.00	1	82.60	84.90	-1	2,556	-0.04%
2021/06/21	0	0.00	1	82.60	82.60	-1	2,561	-0.04%
2021/06/18	0	0.00	1	84.80	84.90	-1	2,547	-0.04%
2021/06/10	0	0.00	1	93.60	94.20	-1	2,403	-0.04%
2021/06/07	1	89.60	2	91.45	90.80	-1	2,360	-0.04%
2021/06/04	3	89.73	60	89.97	88.00	-57	2,318	-2.46%
2021/06/03	0	0.00	40	88.50	88.80	-40	2,299	-1.74%
2021/05/28	100	95.73	0	0.00	94.90	100	2,136	4.68%
2021/05/24	7	95.21	0	0.00	92.10	7	1,865	0.38%
2021/05/21	0	0.00	4	91.65	91.00	-4	1,751	-0.23%
2021/05/17	469	81.87	0	0.00	82.50	469	1,212	38.68%	大買/鉅額交易
2021/05/11	75	75.57	0	0.00	74.20	75	1,034	7.25%
2021/04/21	0	0.00	1	81.70	81.40	-1	1,009	-0.10%
2021/04/19	0	0.00	1	82.80	83.70	-1	1,000	-0.10%
2021/03/29	0	0.00	1	76.00	76.00	-1	823	-0.12%
2021/03/26	0	0.00	1	75.70	74.80	-1	812	-0.12%
2021/03/25	0	0.00	1	77.00	75.10	-1	823	-0.12%
2021/03/23	0	0.00	1	73.20	73.30	-1	791	-0.13%
2021/03/16	0	0.00	1	74.50	73.50	-1	806	-0.12%
2021/03/11	2	76.45	0	0.00	75.00	2	806	0.25%
2021/03/10	0	0.00	1	72.90	72.80	-1	784	-0.13%
2021/03/09	1	72.80	0	0.00	72.80	1	790	0.13%
2021/03/08	0	0.00	2	73.80	72.80	-2	792	-0.25%
2021/03/03	1	73.70	0	0.00	74.00	1	821	0.12%
2021/02/26	0	0.00	2	76.10	76.50	-2	812	-0.25%
2021/02/18	0	0.00	1	73.80	74.90	-1	863	-0.12%
2021/02/04	0	0.00	5	66.98	66.80	-5	898	-0.56%
2021/02/03	0	0.00	3	66.90	66.60	-3	909	-0.33%
2021/01/27	1	70.20	0	0.00	69.80	1	963	0.10%
2021/01/25	0	0.00	120	69.66	70.70	-120	960	-12.50%	大賣/鉅額交易
2021/01/15	0	0.00	100	75.28	74.20	-100	932	-10.72%
2021/01/05	0	0.00	20	80.00	80.00	-20	913	-2.19%
2020/12/16	0	0.00	7	83.10	84.40	-7	1,233	-0.57%
2020/12/10	0	0.00	2	83.70	83.80	-2	1,346	-0.15%
2020/11/27	0	0.00	4	85.83	85.80	-4	1,456	-0.27%
2020/11/02	20	80.00	0	0.00	80.00	20	1,438	1.39%
2020/10/23	50	82.90	0	0.00	82.70	50	1,458	3.43%
2020/09/23	0	0.00	2	81.25	80.90	-2	1,721	-0.12%
2020/09/16	30	82.73	0	0.00	82.40	30	1,873	1.60%
2020/09/15	20	83.15	0	0.00	82.10	20	1,890	1.06%
2020/08/03	0	0.00	4	78.13	78.20	-4	2,414	-0.17%
2020/05/28	0	0.00	6	80.50	78.10	-6	3,098	-0.19%
2020/05/26	6	81.10	0	0.00	80.10	6	3,083	0.19%
2020/04/30	1	72.60	0	0.00	74.90	1	2,640	0.04%
2020/04/13	0	0.00	10	70.80	68.30	-10	2,981	-0.34%
2020/04/10	0	0.00	25	68.61	68.70	-25	2,951	-0.85%
2020/03/24	0	0.00	17	47.47	48.10	-17	3,151	-0.54%
2020/03/23	0	0.00	20	44.60	44.55	-20	3,155	-0.63%
2020/03/20	0	0.00	50	50.13	49.50	-50	3,134	-1.59%
2020/03/18	0	0.00	296	53.48	53.00	-296	3,112	-9.51%	大賣/鉅額交易
2020/02/20	0	0.00	24	93.58	93.00	-24	3,429	-0.70%
2020/02/19	0	0.00	11	93.65	93.60	-11	3,438	-0.32%
2020/02/05	0	0.00	3	91.30	90.80	-3	3,968	-0.08%
2020/01/31	0	0.00	80	94.53	91.50	-80	3,920	-2.04%
2020/01/30	0	0.00	49	99.05	93.60	-49	3,935	-1.24%
2020/01/15	0	0.00	38	108.00	105.50	-38	3,873	-0.98%
2020/01/14	0	0.00	10	108.50	107.00	-10	3,844	-0.26%
2020/01/13	0	0.00	800	117.11	109.00	-800	3,798	-21.06%	大賣/鉅額交易
2020/01/10	0	0.00	1	115.50	114.50	-1	3,577	-0.03%
2020/01/08	35	109.50	0	0.00	109.50	35	3,538	0.99%
2020/01/06	0	0.00	49	116.00	113.50	-49	3,479	-1.41%
2020/01/03	10	120.00	10	118.00	116.50	0	3,450	0.00%
2020/01/02	50	117.00	0	0.00	117.50	50	3,391	1.47%
2019/12/31	53	116.43	3	118.00	115.00	50	3,371	1.48%
2019/12/30	80	112.38	0	0.00	115.00	80	3,205	2.50%
2019/12/26	10	112.50	0	0.00	114.00	10	3,302	0.30%
2019/12/23	0	0.00	1	109.50	113.00	-1	3,320	-0.03%
2019/12/13	1	104.50	0	0.00	108.00	1	3,217	0.03%
2019/11/29	0	0.00	20	111.88	111.50	-20	3,315	-0.60%
2019/11/28	1	114.00	0	0.00	114.00	1	3,322	0.03%
2019/11/27	11	116.50	11	116.55	115.50	0	3,319	0.00%
2019/11/26	20	114.50	80	114.69	115.00	-60	3,305	-1.82%
2019/11/22	1	109.00	0	0.00	110.00	1	3,145	0.03%
2019/11/19	0	0.00	2	111.00	110.00	-2	3,194	-0.06%
2019/11/15	2	109.50	0	0.00	108.50	2	3,213	0.06%
2019/11/13	1	108.50	0	0.00	106.50	1	3,122	0.03%
2019/11/12	1	107.00	0	0.00	109.50	1	3,157	0.03%
2019/10/30	2	99.95	2	100.50	99.00	0	3,173	0.00%
2019/10/29	70	97.32	2	96.90	97.20	68	3,287	2.07%
2019/10/25	0	0.00	1	97.20	96.00	-1	3,348	-0.03%
2019/10/24	77	96.99	10	96.00	96.80	67	3,349	2.00%
2019/10/23	660	94.54	0	0.00	95.20	660	3,337	19.78%	大買/鉅額交易
2019/10/22	0	0.00	93	91.58	91.10	-93	3,340	-2.78%
2019/10/21	0	0.00	51	91.38	91.10	-51	3,361	-1.52%
2019/10/08	0	0.00	10	96.50	94.40	-10	4,032	-0.25%
2019/10/07	0	0.00	18	96.00	95.60	-18	4,068	-0.44%
2019/09/27	6	101.50	300	100.72	99.10	-294	4,321	-6.80%	大賣/鉅額交易
2019/09/26	84	102.50	0	0.00	102.00	84	4,443	1.89%
2019/09/09	0	0.00	5	98.78	99.50	-5	5,725	-0.09%
2019/09/06	0	0.00	4	98.10	98.00	-4	5,913	-0.07%
2019/09/05	0	0.00	1	103.00	99.40	-1	5,986	-0.02%
2019/09/03	2	101.00	2	100.50	100.50	0	5,967	0.00%
2019/09/02	10	101.00	0	0.00	100.00	10	6,010	0.17%
2019/08/30	300	99.49	0	0.00	98.90	300	6,027	4.98%	大買/鉅額交易
2019/08/29	89	100.00	0	0.00	98.80	89	6,064	1.47%
2019/08/27	0	0.00	300	96.65	96.20	-300	6,103	-4.92%	大賣/鉅額交易
2019/08/26	0	0.00	207	96.66	96.10	-207	6,136	-3.37%	大賣/鉅額交易
2019/08/23	512	98.69	505	98.09	98.10	7	6,163	0.11%	大買/大賣/
2019/08/22	3	98.80	0	0.00	97.00	3	6,147	0.05%
2019/08/20	200	99.99	0	0.00	99.10	200	6,208	3.22%	大買/鉅額交易
2019/08/16	300	91.92	0	0.00	91.50	300	6,389	4.70%	大買/鉅額交易
2019/08/15	0	0.00	126	92.68	92.50	-126	6,509	-1.94%	大賣/鉅額交易
2019/08/12	0	0.00	1	95.90	95.30	-1	6,536	-0.02%
2019/08/07	2	93.90	0	0.00	94.20	2	6,967	0.03%
2019/08/05	0	0.00	1	97.20	91.80	-1	6,942	-0.01%
2019/08/02	0	0.00	1	98.10	98.40	-1	6,904	-0.01%
2019/07/31	4	100.13	37	98.19	98.80	-33	6,888	-0.48%
2019/07/26	50	121.00	0	0.00	121.50	50	6,751	0.74%
2019/07/18	0	0.00	45	126.00	122.50	-45	7,141	-0.63%
2019/07/17	81	125.31	1	124.00	124.00	80	7,199	1.11%
2019/07/16	35	125.21	0	0.00	124.00	35	7,198	0.49%
2019/07/15	0	0.00	1	118.50	122.00	-1	7,043	-0.01%
2019/07/10	1	116.50	0	0.00	117.00	1	7,052	0.01%
2019/07/08	100	116.00	20	116.90	115.00	80	7,385	1.08%
2019/07/05	19	118.00	12	118.42	120.00	7	7,655	0.09%
2019/07/02	22	117.95	110	118.23	117.00	-88	7,847	-1.12%	大賣/
2019/06/19	77	113.19	0	0.00	113.00	77	8,261	0.93%
2019/06/18	20	113.75	0	0.00	110.50	20	8,390	0.24%
2019/06/17	52	112.50	50	112.10	112.50	2	8,383	0.02%
2019/06/12	1	103.00	1	103.50	104.00	0	8,351	0.00%
2019/05/28	0	0.00	6	104.00	108.50	-6	9,943	-0.06%
2019/05/24	1	108.00	0	0.00	104.50	1	10,059	0.01%
2019/05/17	6	101.33	0	0.00	99.80	6	10,302	0.06%
2019/05/16	13	103.15	0	0.00	100.00	13	10,309	0.13%
2019/05/13	50	92.28	0	0.00	91.50	50	10,344	0.48%
2019/05/10	0	0.00	2	91.00	91.50	-2	10,486	-0.02%
2019/05/09	1	91.80	0	0.00	92.70	1	10,509	0.01%
2019/05/08	0	0.00	50	97.80	97.80	-50	10,650	-0.47%
2019/05/07	1	99.50	0	0.00	98.80	1	10,661	0.01%
2019/05/06	33	98.26	2	97.90	96.60	31	10,796	0.29%
2019/05/03	0	0.00	1	98.40	98.70	-1	10,910	-0.01%
2019/05/02	0	0.00	1	92.50	94.80	-1	10,931	-0.01%
2019/04/29	0	0.00	32	88.51	89.80	-32	10,771	-0.30%
2019/04/22	0	0.00	2	106.50	105.50	-2	10,162	-0.02%
2019/04/18	2	105.25	0	0.00	104.00	2	10,111	0.02%
2019/04/15	150	107.00	1	113.50	105.50	149	9,913	1.50%	大買/鉅額交易
2019/04/12	1	113.50	3	113.50	112.50	-2	9,713	-0.02%
2019/04/11	54	110.44	0	0.00	110.50	54	9,613	0.56%
2019/04/10	0	0.00	19	115.95	117.00	-19	9,301	-0.20%
2019/04/09	0	0.00	1	114.00	113.00	-1	9,170	-0.01%
2019/04/08	0	0.00	11	114.36	113.00	-11	9,023	-0.12%
2019/04/03	2	121.75	32	121.56	120.00	-30	8,840	-0.34%
2019/04/02	0	0.00	252	116.73	115.50	-252	8,605	-2.93%	大賣/鉅額交易
2019/04/01	0	0.00	65	121.88	117.50	-65	8,423	-0.77%
2019/03/28	1	126.50	0	0.00	125.00	1	8,214	0.01%
2019/03/27	0	0.00	1	127.00	125.00	-1	8,173	-0.01%
2019/03/26	1	136.50	0	0.00	131.00	1	8,153	0.01%
2019/03/25	0	0.00	33	133.03	135.50	-33	8,054	-0.41%
2019/03/22	8	132.00	0	0.00	134.50	8	7,981	0.10%
2019/03/21	25	135.50	300	135.21	135.00	-275	7,915	-3.47%	大賣/鉅額交易
2019/03/19	100	129.00	10	127.00	126.00	90	7,683	1.17%
2019/03/18	1	123.00	37	124.05	124.50	-36	7,562	-0.48%
2019/03/15	5	123.00	0	0.00	125.00	5	7,641	0.07%
2019/03/13	37	125.31	27	120.46	123.00	10	7,558	0.13%
2019/03/12	73	114.44	27	113.63	118.50	46	7,103	0.65%
2019/03/11	0	0.00	125	108.30	108.00	-125	6,854	-1.82%	大賣/鉅額交易
2019/03/08	9	110.67	63	108.97	111.50	-54	6,836	-0.79%
2019/03/07	28	112.89	0	0.00	108.00	28	6,888	0.41%
2019/03/06	25	110.50	1	108.00	111.00	24	6,788	0.35%
2019/03/05	1	105.50	1	106.50	105.50	0	6,726	0.00%
2019/02/27	6	99.75	11	101.23	106.00	-5	6,653	-0.08%
2019/02/25	106	96.24	100	100.00	96.20	6	6,869	0.09%	大買/
2019/02/22	0	0.00	1	107.50	106.00	-1	6,893	-0.01%
2019/02/21	0	0.00	2	111.50	106.50	-2	6,847	-0.03%
2019/02/20	50	110.50	50	109.00	111.00	0	6,946	0.00%
2019/02/19	217	109.05	0	0.00	109.00	217	6,887	3.15%	大買/鉅額交易
2019/02/18	113	100.36	0	0.00	107.00	113	6,640	1.70%	大買/鉅額交易
2019/02/15	100	98.91	0	0.00	97.30	100	6,388	1.57%
2019/02/12	18	92.00	11	94.15	95.80	7	6,032	0.12%
2019/01/28	10	80.35	30	83.00	81.10	-20	5,443	-0.37%
2019/01/25	41	82.10	10	80.00	80.80	31	5,397	0.57%
2019/01/24	0	0.00	9	79.20	79.90	-9	5,292	-0.17%
2019/01/17	0	0.00	490	71.27	70.00	-490	5,515	-8.88%	大賣/鉅額交易
2019/01/10	0	0.00	50	76.40	76.30	-50	6,209	-0.81%
2019/01/08	10	77.90	0	0.00	77.50	10	6,583	0.15%
2019/01/07	200	76.64	0	0.00	76.20	200	6,834	2.93%	大買/鉅額交易
2019/01/04	0	0.00	10	77.00	75.70	-10	6,930	-0.14%
2019/01/03	75	77.38	0	0.00	77.20	75	7,041	1.07%
2018/12/26	0	0.00	3	72.30	71.60	-3	7,653	-0.04%
2018/12/25	0	0.00	5	73.30	73.10	-5	7,647	-0.07%
2018/12/22	1	72.40	1	73.00	72.50	0	7,636	0.00%
2018/12/21	7	73.10	7	73.67	73.50	0	7,630	0.00%
2018/12/20	3	69.10	3	70.90	73.40	0	7,589	0.00%
2018/12/19	0	0.00	201	74.21	71.30	-201	7,486	-2.68%	大賣/鉅額交易
2018/12/18	1	81.20	0	0.00	79.00	1	7,334	0.01%
2018/12/17	203	80.13	0	0.00	80.90	203	7,298	2.78%	大買/鉅額交易
2018/12/14	0	0.00	2	80.70	79.20	-2	7,283	-0.03%
2018/12/13	5	81.92	0	0.00	80.70	5	7,234	0.07%
2018/12/12	1	81.50	8	81.83	81.60	-7	7,186	-0.10%
2018/12/11	0	0.00	200	80.13	80.00	-200	7,080	-2.82%	大賣/鉅額交易
2018/12/10	3	80.40	2	78.50	79.20	1	7,022	0.01%
2018/12/07	7	76.14	12	76.71	80.20	-5	6,862	-0.07%
2018/12/06	492	80.77	0	0.00	74.10	492	6,722	7.32%	大買/鉅額交易
2018/11/30	5	79.90	5	80.12	78.00	0	6,371	0.00%
2018/11/28	240	76.00	500	76.50	76.10	-260	6,073	-4.28%	大買/大賣/鉅額交易
2018/11/27	500	76.96	0	0.00	78.20	500	5,967	8.38%	大買/鉅額交易
2018/11/26	0	0.00	1	76.40	76.40	-1	5,845	-0.02%
2018/11/23	1	75.60	1	76.00	75.60	0	5,714	0.00%
2018/11/21	500	69.11	2	68.25	70.50	498	5,205	9.57%	大買/鉅額交易
2018/11/20	0	0.00	4	64.30	64.10	-4	4,983	-0.08%
2018/11/16	34	58.98	0	0.00	62.30	34	4,731	0.72%
2018/11/01	1	61.50	0	0.00	60.80	1	4,565	0.02%
2018/10/31	1	58.70	0	0.00	59.70	1	4,525	0.02%
2018/10/30	2	60.40	1	59.00	59.00	1	4,504	0.02%
2018/10/29	1	58.20	8	57.86	58.70	-7	4,479	-0.16%
2018/10/26	2	61.65	1	60.30	60.30	1	4,417	0.02%
2018/10/25	1	64.00	1	64.10	63.30	0	4,334	0.00%
2018/10/24	4	64.63	1	65.60	63.00	3	4,179	0.07%
2018/10/23	1	67.90	0	0.00	65.90	1	4,012	0.02%
2018/10/19	1	66.20	1	66.90	67.60	0	3,731	0.00%
2018/10/18	1	68.00	0	0.00	66.00	1	3,623	0.03%
2018/10/17	2	66.05	2	64.90	67.20	0	3,478	0.00%
2018/10/15	24	64.17	0	0.00	65.90	24	3,152	0.76%
2018/10/12	1	63.00	1	62.50	63.80	0	2,834	0.00%
2018/10/11	2	58.45	3	57.80	58.00	-1	2,746	-0.04%
2018/10/09	2	61.50	1	61.40	61.00	1	2,633	0.04%
2018/08/24	0	0.00	16	60.58	60.40	-16	4,642	-0.34%
2018/08/07	0	0.00	10	71.10	70.40	-10	5,395	-0.19%
2018/07/09	114	66.29	10	67.60	67.80	104	8,641	1.20%	大買/鉅額交易
2018/06/07	0	0.00	1	91.90	89.10	-1	8,154	-0.01%
2018/06/06	1	90.60	0	0.00	88.80	1	7,921	0.01%
2018/06/04	37	90.82	2	91.15	87.10	35	7,532	0.46%
2018/06/01	1	82.50	0	0.00	86.30	1	7,180	0.01%
2018/05/31	0	0.00	1	75.10	78.50	-1	6,909	-0.01%
2018/05/23	0	0.00	1	72.90	77.60	-1	6,567	-0.02%
2018/05/17	2	79.50	0	0.00	77.80	2	6,178	0.03%
2018/05/15	1	82.40	1	80.50	79.10	0	5,974	0.00%
2018/05/14	0	0.00	1	81.20	81.20	-1	5,886	-0.02%
2018/05/11	50	80.18	0	0.00	78.60	50	5,761	0.87%
2018/05/09	2	79.60	6	77.70	77.00	-4	5,455	-0.07%
2018/05/07	0	0.00	3	81.97	82.80	-3	5,180	-0.06%
2018/05/04	2	80.20	5	80.66	80.30	-3	5,026	-0.06%
2018/05/03	1	92.00	1	88.60	86.10	0	4,759	0.00%
2018/04/30	0	0.00	2	90.90	89.20	-2	4,420	-0.05%
2018/04/27	2	90.75	6	92.23	88.80	-4	4,208	-0.10%
2018/04/26	11	92.33	25	92.56	91.00	-14	3,949	-0.35%
2018/04/25	24	86.90	2	86.80	88.90	22	3,471	0.63%
2018/04/24	61	84.22	0	0.00	80.90	61	3,192	1.91%
2018/04/23	87	84.47	101	85.07	83.00	-14	3,014	-0.46%	大賣/
2018/04/20	32	81.57	5	83.04	81.80	27	2,787	0.97%
2018/04/19	62	77.72	0	0.00	78.60	62	2,277	2.72%
2018/04/18	1	69.80	0	0.00	71.50	1	2,129	0.05%
2018/04/17	6	72.15	1	67.40	67.30	5	2,016	0.25%
2018/04/16	1	72.40	0	0.00	71.50	1	1,902	0.05%
2018/04/12	1	69.90	0	0.00	70.00	1	1,579	0.06%
2018/04/10	10	63.00	0	0.00	59.80	10	1,088	0.92%
2018/03/31	0	0.00	1	54.50	55.20	-1	730	-0.14%
2018/03/27	0	0.00	1	54.50	53.50	-1	598	-0.17%