精材 (3374)-凱基-大安券商分點個股進出

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

精材

(3374)

可現股當沖

股價
116.5
漲跌
▼0.5
漲幅
-0.43%
成交量
237張
產業
上櫃半導體類股
1095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

精材 (3374)籌碼相關－凱基-大安券商分點個股進出

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-大安券商分點個股進出
凱基-大安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
2024/05/02	0	0.00	2	117.50	116.50	-2	2,043	-0.10%
2024/04/22	2	113.00	0	0.00	111.00	2	2,219	0.09%
2024/04/19	4	111.75	27	113.04	113.50	-23	2,216	-1.04%
2024/04/16	2	117.00	1	118.50	117.50	1	2,187	0.05%
2024/04/10	0	0.00	1	128.50	129.00	-1	2,162	-0.05%
2024/03/28	0	0.00	1.5	123.67	123.50	-1.5	2,128	-0.07%
2024/03/26	1	124.50	0	0.00	124.50	1	2,136	0.05%
2024/03/18	0	0.00	1	126.00	126.50	-1	2,216	-0.05%
2024/03/15	2	125.00	0	0.00	123.50	2	2,250	0.09%
2024/03/11	3	128.00	2	128.50	128.50	1	2,393	0.04%
2024/03/08	2	132.00	3	135.50	129.50	-1	2,439	-0.04%
2024/03/07	4	131.75	6	134.17	131.50	-2	2,390	-0.08%
2024/03/05	0	0.00	1	132.50	131.50	-1	2,529	-0.04%
2024/02/27	2	128.25	1	129.00	128.50	1	2,893	0.03%
2024/02/26	5	130.90	0	0.00	130.50	5	3,073	0.16%
2024/02/23	12	133.13	22	135.09	132.50	-10	3,063	-0.33%
2024/02/22	2	131.00	6	131.08	131.50	-4	3,009	-0.13%
2024/02/21	20	129.40	2	130.25	129.50	18	2,972	0.61%
2024/02/20	28	136.30	3	136.00	135.50	25	2,886	0.87%
2024/02/19	2	135.00	2	136.00	133.50	0	2,822	0.00%
2024/02/16	2	131.75	1	132.50	132.50	1	2,756	0.04%
2024/02/02	1	126.50	0	0.00	128.00	1	2,833	0.04%
2024/01/29	2	127.00	0	0.00	126.50	2	2,963	0.07%
2024/01/25	0	0.00	1	127.00	126.50	-1	2,989	-0.03%
2024/01/22	0	0.00	2	127.00	127.00	-2	2,955	-0.07%
2024/01/19	1	126.50	3	126.00	125.50	-2	2,939	-0.07%
2024/01/18	3	123.50	0	0.00	124.00	3	2,920	0.10%
2024/01/15	0	0.00	1	123.50	123.50	-1	2,988	-0.03%
2024/01/08	1	121.00	0	0.00	120.50	1	3,204	0.03%
2024/01/03	1	124.00	0	0.00	124.00	1	3,256	0.03%
2023/12/27	1	128.50	0	0.00	128.00	1	3,291	0.03%
2023/12/26	0	0.00	1	126.50	126.50	-1	3,311	-0.03%
2023/12/20	1	126.00	0	0.00	125.00	1	3,405	0.03%
2023/12/11	2	130.50	1	128.50	128.50	1	3,222	0.03%
2023/12/08	0	0.00	1	137.50	136.00	-1	3,128	-0.03%
2023/12/07	1	135.50	7	134.29	135.00	-6	3,092	-0.19%
2023/12/04	2	139.00	0	0.00	137.50	2	2,976	0.07%
2023/12/01	2	140.00	5	140.00	139.50	-3	2,929	-0.10%
2023/11/30	2	138.00	5	138.70	138.00	-3	2,840	-0.11%
2023/11/29	0	0.00	1	134.50	136.00	-1	2,739	-0.04%
2023/11/28	3	133.33	2	133.50	132.50	1	2,664	0.04%
2023/11/27	0	0.00	1	139.50	133.50	-1	2,531	-0.04%
2023/11/24	3	137.00	31	137.06	136.50	-28	2,387	-1.17%
2023/11/22	4	131.00	3	132.83	133.50	1	2,096	0.05%
2023/11/21	2	131.25	3	133.17	132.50	-1	2,064	-0.05%
2023/11/20	1	129.00	2	131.00	131.00	-1	2,017	-0.05%
2023/11/17	1	130.50	2	130.00	129.50	-1	1,997	-0.05%
2023/11/16	1	127.50	1	128.50	128.00	0	1,978	0.00%
2023/11/15	1	130.50	2	129.00	128.50	-1	1,973	-0.05%
2023/11/14	2	129.75	1	130.00	130.00	1	1,941	0.05%
2023/11/13	3	129.17	3	130.50	128.50	0	1,908	0.00%
2023/11/10	2	128.50	1	130.00	127.00	1	1,789	0.06%
2023/11/09	2	127.25	1	128.00	129.00	1	1,763	0.06%
2023/11/08	2	128.25	2	129.50	128.50	0	1,773	0.00%
2023/11/07	4	129.25	5	129.30	130.00	-1	1,712	-0.06%
2023/11/06	2	126.50	4	126.63	128.00	-2	1,633	-0.12%
2023/11/03	1	121.00	1	122.00	121.00	0	1,518	0.00%
2023/11/02	0	0.00	1	120.50	120.00	-1	1,517	-0.07%
2023/11/01	1	116.00	1	117.50	115.50	0	1,514	0.00%
2023/10/31	3	119.83	0	0.00	115.50	3	1,516	0.20%
2023/10/30	0	0.00	2	118.25	117.00	-2	1,510	-0.13%
2023/10/27	3	117.50	2	117.00	117.00	1	1,535	0.07%
2023/10/25	7	123.57	1	122.50	122.50	6	1,527	0.39%
2023/10/23	1	119.50	1	116.50	116.50	0	1,494	0.00%
2023/10/20	3	119.33	3	120.67	120.00	0	1,498	0.00%
2023/10/19	0	0.00	3	123.17	123.50	-3	1,467	-0.20%
2023/10/18	1	118.50	3	116.50	116.00	-2	1,470	-0.14%
2023/10/17	2	118.50	0	0.00	118.00	2	1,490	0.13%
2023/10/13	2	117.75	0	0.00	118.00	2	1,554	0.13%
2023/10/12	0	0.00	2	118.25	119.00	-2	1,593	-0.13%
2023/10/05	2	112.00	0	0.00	112.00	2	1,797	0.11%
2023/10/04	0	0.00	1	111.50	111.00	-1	1,849	-0.05%
2023/10/02	1	116.00	1	117.50	115.50	0	1,943	0.00%
2023/09/28	6	117.33	1	117.50	117.50	5	2,015	0.25%
2023/09/27	1	114.00	1	114.50	118.00	0	2,224	0.00%
2023/08/24	1	113.00	0	0.00	113.50	1	4,937	0.02%
2023/08/22	0	0.00	1	110.00	110.50	-1	4,959	-0.02%
2023/08/18	1	112.00	0	0.00	109.00	1	4,945	0.02%
2023/08/09	0	0.00	1	117.00	117.00	-1	4,829	-0.02%
2023/08/01	0	0.00	2	123.25	123.50	-2	4,750	-0.04%
2023/07/28	1	128.50	0	0.00	128.50	1	4,688	0.02%
2023/07/25	0	0.00	2	130.00	129.00	-2	4,639	-0.04%
2023/07/24	0	0.00	1.6	126.31	126.50	-1.6	4,607	-0.03%
2023/07/21	3	130.17	3	130.00	129.50	0	4,566	0.00%
2023/07/19	0	0.00	1	136.50	134.00	-1	4,475	-0.02%
2023/07/18	1	134.00	2	134.00	132.50	-1	4,433	-0.02%
2023/07/17	1.2	134.25	0	0.00	134.00	1.2	4,399	0.03%
2023/07/14	1	137.00	2	137.75	138.00	-1	4,358	-0.02%
2023/07/13	3.4	137.44	1	134.50	134.50	2.4	4,332	0.06%
2023/07/11	1	134.50	0	0.00	133.50	1	4,175	0.02%
2023/07/10	0	0.00	2	136.00	136.00	-2	4,119	-0.05%
2023/07/07	11	134.05	0	0.00	134.00	11	4,061	0.27%
2023/07/06	1	136.00	3	138.67	135.00	-2	3,973	-0.05%
2023/07/05	2	147.25	2	143.25	140.00	0	3,862	0.00%
2023/07/04	5	138.70	5	137.70	144.50	0	3,576	0.00%
2023/07/03	0	0.00	1	130.50	131.50	-1	3,173	-0.03%
2023/06/29	4	126.75	0	0.00	126.00	4	3,017	0.13%
2023/06/28	2	127.75	2	130.25	126.50	0	3,009	0.00%
2023/06/27	0	0.00	3	128.00	126.50	-3	2,960	-0.10%
2023/06/26	1	125.00	1.1	125.05	124.50	-0.1	2,867	0.00%
2023/06/21	1	123.00	0	0.00	123.00	1	2,813	0.04%
2023/06/20	1	126.50	0	0.00	126.50	1	2,776	0.04%
2023/06/16	1	129.00	1	127.50	127.00	0	2,673	0.00%
2023/06/15	2	132.75	1	130.50	130.00	1	2,616	0.04%
2023/06/14	7	129.00	1	129.00	129.00	6	2,456	0.24%
2023/06/13	1	130.00	0	0.00	130.00	1	2,372	0.04%
2023/06/12	7	132.43	8	135.13	128.00	-1	2,139	-0.05%
2023/06/09	5	127.30	13.1	124.30	128.00	-8.1	1,682	-0.48%
2023/06/08	2	117.00	2	117.25	116.50	0	1,425	0.00%
2023/06/07	0	0.00	4	110.38	113.00	-4	1,147	-0.35%
2023/05/11	1	96.00	0	0.00	95.90	1	1,373	0.07%
2023/04/26	1	96.60	0.6	98.80	98.80	0.4	1,599	0.03%
2023/04/25	2	98.00	0	0.00	97.80	2	1,649	0.12%
2023/04/21	0	0.00	3	103.00	102.00	-3	1,639	-0.18%
2023/04/18	3	111.83	1	110.50	110.50	2	1,686	0.12%
2023/03/28	0	0.00	0	110.00	110.00	0	1,664	0.00%
2023/03/27	0	0.00	3	108.50	108.00	-3	1,636	-0.18%
2023/03/24	3	110.83	0	0.00	110.50	3	1,643	0.18%
2023/03/23	11	110.32	4	109.50	110.00	7	1,629	0.43%
2023/03/22	4	109.00	0	0.00	110.00	4	1,625	0.25%
2023/03/17	3	106.00	0	0.00	106.50	3	1,619	0.19%
2023/03/10	1	110.00	0	0.00	110.00	1	1,747	0.06%
2023/03/09	2.2	111.91	0	0.00	111.50	2.2	1,840	0.12%
2023/03/08	0	0.00	5	110.90	111.50	-5	1,820	-0.27%
2023/03/03	2	103.50	0	0.00	103.00	2	1,724	0.12%
2023/03/02	4	103.50	0	0.00	103.50	4	1,756	0.23%
2023/02/24	1	103.00	5	104.00	103.00	-4	1,836	-0.22%
2023/02/17	1	103.50	0	0.00	104.00	1	2,329	0.04%
2023/02/16	3	105.83	1	106.00	106.50	2	2,299	0.09%
2023/02/15	0	0.00	12	104.00	104.00	-12	2,338	-0.51%
2023/02/10	27	111.50	10	108.00	107.00	17	2,416	0.70%
2023/02/02	1	109.00	1	110.50	109.00	0	2,346	0.00%
2023/01/13	1	101.50	0	0.00	101.50	1	2,252	0.04%
2023/01/11	2	104.00	0	0.00	102.50	2	2,206	0.09%
2023/01/10	0	0.00	3	106.00	104.50	-3	2,203	-0.14%
2023/01/06	0	0.00	2	102.50	102.00	-2	2,163	-0.09%
2022/12/28	22	96.36	0	0.00	95.40	22	2,345	0.94%
2022/12/21	1	101.50	1	103.00	100.50	0	2,707	0.00%
2022/12/20	1	101.50	1	105.00	100.50	0	2,752	0.00%
2022/12/19	0	0.00	2	105.00	103.50	-2	2,786	-0.07%
2022/12/16	6	103.25	0	0.00	102.50	6	2,826	0.21%
2022/12/14	0	0.00	3	105.67	105.50	-3	2,808	-0.11%
2022/12/09	0	0.00	3	105.33	105.00	-3	2,796	-0.11%
2022/12/07	10	106.50	0	0.00	103.50	10	2,784	0.36%
2022/12/06	4	108.25	0	0.00	106.50	4	2,754	0.15%
2022/12/05	11	111.41	0	0.00	111.00	11	2,723	0.40%
2022/12/01	9	109.00	4	109.00	106.00	5	2,630	0.19%
2022/11/30	2	104.75	0	0.00	104.50	2	2,535	0.08%
2022/11/29	2	103.00	0	0.00	103.00	2	2,536	0.08%
2022/11/28	0	0.00	1	104.50	104.00	-1	2,518	-0.04%
2022/11/18	1	104.00	1	108.50	106.00	0	2,459	0.00%
2022/11/16	1	110.50	2	109.75	108.00	-1	2,381	-0.04%
2022/11/15	1	108.00	18	106.19	109.50	-17	2,254	-0.75%
2022/11/14	0	0.00	2	99.60	99.70	-2	2,158	-0.09%
2022/11/11	5	98.86	13	99.73	97.80	-8	2,164	-0.37%
2022/11/10	0	0.00	11	95.69	95.50	-11	2,125	-0.52%
2022/11/09	2	94.00	14	94.43	94.40	-12	2,125	-0.56%
2022/11/08	2	94.30	8	95.33	92.40	-6	2,124	-0.28%
2022/11/07	0	0.00	3	94.00	93.30	-3	2,197	-0.14%
2022/11/04	0	0.00	7	96.00	96.70	-7	2,209	-0.32%
2022/11/03	1	93.90	0	0.00	94.80	1	2,265	0.04%
2022/11/02	5	94.88	0	0.00	94.40	5	2,346	0.21%
2022/11/01	0	0.00	1	95.00	94.70	-1	2,396	-0.04%
2022/10/31	0	0.00	1	94.80	95.70	-1	2,495	-0.04%
2022/10/27	0	0.00	1	91.80	92.90	-1	2,534	-0.04%
2022/09/28	1	99.00	0	0.00	97.20	1	3,202	0.03%
2022/09/15	0	0.00	2	123.50	123.50	-2	3,306	-0.06%
2022/09/08	1	123.50	0	0.00	124.50	1	3,512	0.03%
2022/09/05	0	0.00	1	121.50	122.00	-1	3,648	-0.03%
2022/09/01	0	0.00	14	130.00	127.50	-14	3,671	-0.38%
2022/08/29	0	0.00	0.1	125.50	126.00	-0.1	3,692	0.00%
2022/08/17	0	0.00	1	124.00	124.00	-1	3,950	-0.03%
2022/08/10	1	120.50	1	121.00	120.50	0	4,137	0.00%
2022/08/03	4	125.00	0	0.00	126.00	4	3,961	0.10%
2022/07/28	10	128.00	0	0.00	126.50	10	4,072	0.25%
2022/07/27	1	127.50	4	126.50	128.50	-3	4,109	-0.07%
2022/07/22	2	129.00	0	0.00	125.00	2	4,576	0.04%
2022/07/21	2	128.00	0	0.00	128.00	2	4,613	0.04%
2022/07/20	0	0.00	7	125.86	122.00	-7	4,686	-0.15%
2022/07/19	7	123.07	1	123.00	122.50	6	4,758	0.13%
2022/07/15	14	121.50	33	118.53	122.00	-19	5,046	-0.38%
2022/07/12	7	106.86	2	106.00	107.00	5	5,151	0.10%
2022/07/11	8	112.00	1	111.50	112.50	7	5,095	0.14%
2022/07/08	5	110.40	0	0.00	111.00	5	5,042	0.10%
2022/07/07	6	109.42	25	103.98	111.00	-19	4,893	-0.39%
2022/07/06	1	111.50	5	111.50	111.50	-4	4,678	-0.09%
2022/07/05	3	122.67	0	0.00	123.50	3	4,631	0.06%
2022/07/01	5	125.60	0	0.00	122.00	5	4,577	0.11%
2022/06/30	6	129.83	0	0.00	128.50	6	4,554	0.13%
2022/06/29	6	130.42	0	0.00	134.50	6	4,539	0.13%
2022/06/28	7	131.43	0	0.00	132.50	7	4,668	0.15%
2022/06/27	0	0.00	4	131.25	131.50	-4	4,742	-0.08%
2022/06/24	1	126.00	0	0.00	128.50	1	4,711	0.02%
2022/06/23	2	124.75	0	0.00	124.50	2	4,660	0.04%
2022/06/16	0	0.00	2	133.00	131.50	-2	4,399	-0.05%
2022/06/15	0	0.00	3	137.67	137.00	-3	4,351	-0.07%
2022/06/06	1	150.50	0	0.00	147.00	1	4,107	0.02%
2022/05/31	0	0.00	2	149.00	147.00	-2	3,922	-0.05%
2022/05/30	0	0.00	2	146.50	146.00	-2	3,782	-0.05%
2022/05/27	1	143.50	2	142.00	143.50	-1	3,728	-0.03%
2022/05/26	0	0.00	1	141.50	140.50	-1	3,679	-0.03%
2022/05/23	0	0.00	2	145.00	142.50	-2	3,617	-0.06%
2022/05/20	2	144.00	0	0.00	144.00	2	3,542	0.06%
2022/05/19	0	0.00	2	144.00	144.00	-2	3,476	-0.06%
2022/05/17	1	140.00	0	0.00	140.00	1	3,358	0.03%
2022/05/13	0	0.00	1	136.00	135.50	-1	3,295	-0.03%
2022/05/04	3	136.33	0	0.00	135.00	3	3,024	0.10%
2022/05/03	1	141.50	1	143.50	137.00	0	2,958	0.00%
2022/04/29	4	137.88	2	139.00	138.00	2	2,675	0.07%
2022/04/28	4	134.75	2	135.50	135.50	2	2,587	0.08%
2022/04/27	13	130.73	13	131.50	136.00	0	2,398	0.00%
2022/04/26	5	138.20	5	141.10	131.50	0	2,301	0.00%
2022/04/25	7	136.93	2	136.50	137.00	5	2,148	0.23%
2022/04/22	1	138.50	10	138.80	138.00	-9	2,052	-0.44%
2022/04/21	11	136.50	5	138.90	138.00	6	1,943	0.31%
2022/04/20	5	130.50	0	0.00	130.50	5	1,676	0.30%
2022/04/19	18	132.42	29	130.29	126.50	-11	1,602	-0.69%
2022/04/18	12	127.79	0	0.00	130.00	12	1,483	0.81%
2022/03/30	1	129.50	1	130.00	130.50	0	1,826	0.00%
2022/02/23	0	0.00	2	121.00	122.00	-2	2,048	-0.10%
2022/02/22	2	120.00	0	0.00	120.00	2	2,086	0.10%
2022/02/08	0	0.00	1	129.00	129.50	-1	2,664	-0.04%
2022/02/07	0	0.00	1	127.50	127.50	-1	2,696	-0.04%
2022/01/19	2	132.50	1	133.50	133.00	1	2,867	0.03%
2022/01/18	2	136.50	1	136.00	136.00	1	2,872	0.03%
2022/01/12	1	136.00	1	136.50	137.50	0	2,969	0.00%
2022/01/11	0	0.00	2	136.50	136.50	-2	3,074	-0.07%
2022/01/06	1	140.50	1	141.00	141.50	0	3,396	0.00%
2022/01/04	7	149.36	7	148.50	146.00	0	3,327	0.00%
2022/01/03	0	0.00	2	143.50	143.00	-2	3,050	-0.07%
2021/12/29	4	142.88	1	141.50	145.00	3	2,999	0.10%
2021/12/28	3	143.50	2	144.25	143.00	1	2,959	0.03%
2021/12/23	0	0.00	2	139.50	138.50	-2	2,908	-0.07%
2021/12/20	2	136.00	0	0.00	135.50	2	2,956	0.07%
2021/12/08	0	0.00	1	142.50	142.00	-1	3,038	-0.03%
2021/12/01	0	0.00	2	141.50	142.00	-2	2,961	-0.07%
2021/11/25	1	138.50	0	0.00	138.00	1	3,102	0.03%
2021/11/19	4	145.00	4	143.00	143.00	0	3,264	0.00%
2021/11/17	0	0.00	4	142.00	142.00	-4	3,270	-0.12%
2021/11/11	1	142.00	3	142.17	142.00	-2	3,340	-0.06%
2021/11/10	1	146.50	0	0.00	147.50	1	3,484	0.03%
2021/11/09	0	0.00	4	149.11	146.50	-4	3,652	-0.11%
2021/11/02	0	0.00	16	139.75	136.50	-16	3,486	-0.46%
2021/11/01	16	137.94	1	139.00	139.00	15	3,422	0.44%
2021/10/27	1	136.00	1	136.00	136.00	0	3,456	0.00%
2021/10/25	0.1	133.50	0	0.00	133.50	0.1	3,524	0.00%
2021/10/22	2	136.25	5	135.30	134.50	-3	3,615	-0.08%
2021/10/21	1	138.00	5	134.50	134.00	-4	3,638	-0.11%
2021/10/19	13	137.50	7	137.71	137.50	6	3,661	0.16%
2021/10/18	8	134.88	8	134.63	134.50	0	3,648	0.00%
2021/10/14	0	0.00	1	119.50	119.50	-1	3,600	-0.03%
2021/10/08	1	126.00	1	125.00	125.00	0	4,141	0.00%
2021/10/04	0	0.00	6	120.00	119.00	-6	5,076	-0.12%
2021/10/01	1	122.00	0	0.00	121.50	1	5,188	0.02%
2021/09/29	1	128.00	0	0.00	124.50	1	5,297	0.02%
2021/09/24	0	0.00	1	136.50	136.50	-1	5,473	-0.02%
2021/09/22	1	133.50	0	0.00	133.50	1	5,632	0.02%
2021/09/15	2	136.00	0	0.00	133.50	2	5,867	0.03%
2021/09/10	7	140.00	7	142.00	144.50	0	6,200	0.00%
2021/09/08	2	140.00	2	138.75	137.50	0	6,568	0.00%
2021/09/07	1	139.50	0	0.00	141.50	1	6,608	0.02%
2021/09/03	1	150.50	0	0.00	148.50	1	7,138	0.01%
2021/09/02	1	147.00	3	148.50	147.50	-2	7,195	-0.03%
2021/09/01	3	147.50	1	148.50	152.00	2	7,157	0.03%
2021/08/31	0	0.00	1	144.50	145.00	-1	7,103	-0.01%
2021/08/30	0	0.00	2	144.50	143.50	-2	7,113	-0.03%
2021/08/24	2	138.00	0	0.00	137.00	2	7,323	0.03%
2021/08/23	1	139.00	0	0.00	140.00	1	7,362	0.01%
2021/08/18	1	131.00	10	136.75	142.00	-9	7,595	-0.12%
2021/08/17	1	135.50	0	0.00	134.00	1	7,767	0.01%
2021/08/16	11	135.18	2	141.50	134.50	9	7,963	0.11%
2021/08/13	8	143.94	1	145.00	143.00	7	7,790	0.09%
2021/08/10	2	157.00	2	163.00	163.00	0	7,581	0.00%
2021/08/09	2	162.25	0	0.00	162.00	2	7,659	0.03%
2021/08/05	2	168.00	2	168.50	168.00	0	7,924	0.00%
2021/07/30	3	172.17	3	173.50	168.00	0	8,183	0.00%
2021/07/29	0	0.00	1	167.00	171.50	-1	8,221	-0.01%
2021/07/28	1	159.50	2	162.25	163.50	-1	8,249	-0.01%
2021/07/27	1	171.50	0	0.00	170.50	1	8,269	0.01%
2021/07/26	3	174.00	0	0.00	175.00	3	8,304	0.04%
2021/07/23	5	170.50	6	172.08	172.50	-1	8,256	-0.01%
2021/07/22	2	170.00	1	172.00	168.00	1	8,207	0.01%
2021/07/21	23	174.04	31	166.50	167.50	-8	8,146	-0.10%
2021/07/20	33	178.92	41	176.07	175.00	-8	7,935	-0.10%
2021/07/19	3	183.50	15	182.00	179.00	-12	7,871	-0.15%
2021/07/16	10	184.80	2	184.50	184.50	8	7,815	0.10%
2021/07/15	28	189.82	7	190.00	188.00	21	7,706	0.27%
2021/07/13	7	182.50	2	182.50	180.00	5	7,207	0.07%
2021/07/12	0	0.00	3	179.33	186.00	-3	6,948	-0.04%
2021/07/06	0	0.00	1	171.50	168.00	-1	6,792	-0.01%
2021/07/05	0	0.00	1	170.50	172.00	-1	6,838	-0.01%
2021/07/02	1	169.00	0	0.00	168.50	1	6,829	0.01%
2021/06/30	1	167.50	0	0.00	169.00	1	6,861	0.01%
2021/06/29	1	168.50	0	0.00	168.50	1	6,940	0.01%
2021/06/25	1	179.00	4	181.00	174.00	-3	7,129	-0.04%
2021/06/23	22	176.82	15	175.87	175.00	7	7,014	0.10%
2021/06/22	2	172.00	17	171.79	170.50	-15	6,885	-0.22%
2021/06/21	16	174.03	11	173.77	171.50	5	6,832	0.07%
2021/06/18	1	179.00	3	180.50	177.00	-2	6,705	-0.03%
2021/06/17	3	174.50	13	174.27	174.50	-10	6,484	-0.15%
2021/06/16	7	170.14	7	169.93	169.50	0	6,390	0.00%
2021/06/15	22	173.23	8	174.50	172.00	14	6,359	0.22%
2021/06/11	12	166.92	23	165.43	167.00	-11	6,218	-0.18%
2021/06/10	9	156.67	34	157.15	160.00	-25	5,943	-0.42%
2021/06/09	11	152.50	10	153.25	152.00	1	5,890	0.02%
2021/06/08	0	0.00	10	154.00	155.00	-10	5,946	-0.17%
2021/06/07	20	154.00	0	0.00	154.00	20	5,999	0.33%
2021/06/04	6	154.75	1	155.50	151.50	5	5,961	0.08%
2021/06/03	1	157.50	1	156.50	157.00	0	5,978	0.00%
2021/06/02	15	158.40	15	161.43	157.50	0	5,940	0.00%
2021/06/01	30	154.22	0	0.00	155.00	30	5,765	0.52%
2021/05/27	1	152.00	0	0.00	149.00	1	5,968	0.02%
2021/05/26	80	151.41	82	149.88	150.00	-2	5,931	-0.03%
2021/05/25	1	147.50	40	149.44	146.50	-39	5,877	-0.66%
2021/05/24	17	140.97	7	137.93	143.50	10	5,725	0.17%
2021/05/21	3	126.50	6.2	128.06	130.50	-3.2	5,541	-0.06%
2021/05/20	3	128.00	0	0.00	124.50	3	5,629	0.05%
2021/05/19	0	0.00	1	127.00	127.50	-1	5,799	-0.02%
2021/05/18	1	129.00	1	128.50	131.00	0	5,877	0.00%
2021/05/17	5	116.00	26	117.12	123.50	-21	5,961	-0.35%
2021/05/13	11	132.00	20	131.70	132.00	-9	6,118	-0.15%
2021/05/12	3	130.17	4	136.00	122.00	-1	6,583	-0.02%
2021/05/11	21	133.76	13	137.81	135.00	8	6,563	0.12%
2021/05/10	10	148.00	0	0.00	147.00	10	6,685	0.15%
2021/05/07	40	150.00	15	150.83	151.50	25	6,828	0.37%
2021/05/06	0	0.00	1	141.00	142.50	-1	7,030	-0.01%
2021/05/05	2	147.25	4	146.50	145.00	-2	7,264	-0.03%
2021/05/04	2	136.00	0	0.00	139.50	2	8,261	0.02%
2021/05/03	0	0.00	2	148.50	146.00	-2	8,256	-0.02%
2021/04/26	0	0.00	2	159.00	158.50	-2	9,122	-0.02%
2021/04/23	0	0.00	6	158.33	159.50	-6	9,430	-0.06%
2021/04/19	0.2	159.50	0	0.00	158.00	0.2	10,647	0.00%
2021/04/16	0	0.00	1	162.50	161.00	-1	11,002	-0.01%
2021/04/15	3	162.67	0	0.00	164.50	3	11,521	0.03%
2021/04/14	2	162.00	1	156.50	159.00	1	12,043	0.01%
2021/04/09	0	0.00	3	177.50	175.00	-3	13,056	-0.02%
2021/04/08	0	0.00	3	179.50	178.50	-3	13,451	-0.02%
2021/04/01	1	178.50	0	0.00	179.00	1	13,519	0.01%
2021/03/31	5	179.10	4	179.63	181.00	1	13,493	0.01%
2021/03/30	1	174.50	0	0.00	173.50	1	13,352	0.01%
2021/03/29	4	173.00	0	0.00	172.50	4	13,563	0.03%
2021/03/24	0	0.00	1	169.50	167.00	-1	14,155	-0.01%
2021/03/23	0	0.00	1.1	171.04	170.00	-1.1	14,331	-0.01%
2021/03/19	49	174.33	0	0.00	174.50	49	15,058	0.33%
2021/03/18	1	174.00	0	0.00	174.50	1	15,457	0.01%
2021/03/16	10	172.50	1	172.00	172.00	9	16,435	0.05%
2021/03/15	0	0.00	3	175.17	173.00	-3	17,301	-0.02%
2021/03/12	1	176.00	1	176.00	174.00	0	18,042	0.00%
2021/03/10	11	169.91	0	0.00	168.00	11	18,435	0.06%
2021/03/09	0	0.00	1	166.50	169.50	-1	18,692	-0.01%
2021/03/04	0	0.00	1	173.50	173.00	-1	19,169	-0.01%
2021/03/03	7	174.21	5	176.80	177.50	2	19,401	0.01%
2021/03/02	1	171.50	1	170.00	166.50	0	19,411	0.00%
2021/02/26	1	173.00	0	0.00	173.00	1	19,843	0.01%
2021/02/24	0	0.00	1	179.00	177.00	-1	20,393	0.00%
2021/02/23	1	177.50	1	177.50	178.50	0	20,736	0.00%
2021/02/22	0	0.00	2.5	184.80	181.50	-2.5	21,242	-0.01%
2021/02/19	1	184.50	1.1	183.93	183.50	-0.1	21,752	0.00%
2021/02/18	1	179.50	3.1	178.70	179.00	-2.1	22,257	-0.01%
2021/02/17	2	181.00	3	180.33	181.00	-1	22,991	0.00%
2021/02/05	5	176.50	6	176.33	174.50	-1	23,351	0.00%
2021/02/04	1.5	174.16	0	0.00	174.00	1.5	23,961	0.01%
2021/02/03	7.1	179.04	25.4	184.45	178.00	-18.3	24,408	-0.08%
2021/02/02	24.2	191.78	6	192.33	192.50	18.2	24,549	0.07%
2021/02/01	1	182.51	1	187.00	191.00	0	25,135	0.00%
2021/01/29	4	188.25	2.2	191.00	185.50	1.8	25,467	0.01%
2021/01/28	6	194.08	2	196.99	192.00	4	25,635	0.02%
2021/01/27	2	204.00	1	207.00	203.00	1	25,941	0.00%
2021/01/26	12.2	209.48	19.3	211.36	203.00	-7.1	26,040	-0.03%
2021/01/25	3.1	199.84	0.1	200.00	200.00	3	24,975	0.01%
2021/01/22	4.1	202.18	1.1	204.90	203.00	3	24,898	0.01%
2021/01/21	4.1	199.75	5	198.20	203.00	-0.9	24,715	0.00%
2021/01/20	3.1	200.31	2	200.50	195.00	1.1	24,517	0.00%
2021/01/19	10.1	204.69	7	204.29	204.00	3.1	24,299	0.01%
2021/01/18	2.1	189.17	4.1	200.24	202.50	-2	24,131	-0.01%
2021/01/15	13	202.77	8.1	205.44	193.00	4.9	23,970	0.02%
2021/01/14	4	201.00	3	204.00	199.00	1	23,591	0.00%
2021/01/13	6	204.58	6	206.25	202.00	0	23,410	0.00%
2021/01/12	11	205.09	8.1	206.72	199.50	3	23,156	0.01%
2021/01/11	28.1	200.20	34	201.09	205.50	-6	22,830	-0.03%
2021/01/08	16	205.24	11.1	204.50	196.00	4.9	22,519	0.02%
2021/01/07	15	202.17	5	200.60	203.00	10	22,024	0.05%
2021/01/06	49.2	196.67	151.1	197.71	193.00	-101.9	21,470	-0.47%	大賣/鉅額交易
2021/01/05	81	190.81	2	193.25	188.00	79	20,708	0.38%
2021/01/04	22	188.52	2	188.50	187.50	20	20,524	0.10%
2020/12/31	6	184.33	19.1	180.65	183.50	-13.1	20,324	-0.06%
2020/12/30	3.1	173.23	0	0.00	176.50	3.1	19,893	0.02%
2020/12/28	0	0.00	11	172.59	172.00	-11	19,785	-0.06%
2020/12/25	3	170.50	0.1	170.00	169.00	2.9	19,703	0.01%
2020/12/24	5	170.50	4	174.00	170.00	1	19,653	0.01%
2020/12/23	2	171.50	0	0.00	173.50	2	19,578	0.01%
2020/12/22	22.1	168.05	4	168.00	167.50	18.1	19,489	0.09%
2020/12/21	0.1	166.50	1	166.50	164.00	-1	19,295	0.00%
2020/12/18	4	171.50	8	173.25	171.50	-4	19,108	-0.02%
2020/12/16	1.1	171.74	0.1	173.50	171.50	1	19,198	0.01%
2020/12/15	22	171.00	23	171.98	171.00	-1	18,978	-0.01%
2020/12/14	3.2	181.49	221.1	179.41	176.00	-217.9	18,544	-1.18%	大賣/鉅額交易
2020/12/11	111.2	188.71	15.3	196.31	188.00	95.9	18,244	0.53%	大買/
2020/12/10	113	207.81	14	205.96	208.50	99	17,953	0.55%	大買/
2020/12/09	34.1	204.67	33.1	203.38	204.00	1	17,732	0.01%
2020/12/08	12	191.17	9.2	186.76	199.00	2.8	16,902	0.02%
2020/12/07	0.2	176.50	3	178.00	181.00	-2.9	16,210	-0.02%
2020/12/04	9	178.94	0	0.00	176.50	9	16,011	0.06%
2020/12/03	11.3	182.75	9.1	179.40	185.00	2.2	15,856	0.01%
2020/12/02	6	177.33	6	181.33	177.00	0	15,706	0.00%
2020/12/01	7.1	178.67	3	179.00	180.50	4.1	15,636	0.03%
2020/11/30	11.1	181.10	6	178.83	179.50	5.1	15,668	0.03%
2020/11/27	40.1	172.95	32	175.55	177.00	8.1	15,781	0.05%
2020/11/26	2.3	178.83	2	180.00	179.50	0.3	15,633	0.00%
2020/11/25	104	177.51	66	178.92	179.00	38	15,522	0.24%	大買/
2020/11/24	19	188.21	5	190.60	185.00	14	15,127	0.09%
2020/11/23	29	189.14	28	185.66	190.00	1	15,109	0.01%
2020/11/20	17	188.71	9	190.44	187.00	8	15,053	0.05%
2020/11/19	34	185.59	4	189.65	189.50	30	14,903	0.20%
2020/11/18	8	185.31	7	185.07	186.50	1	14,501	0.01%
2020/11/17	24	182.00	27	183.97	179.50	-3	14,192	-0.02%
2020/11/16	94	190.65	106.1	185.99	190.00	-12.1	13,878	-0.09%	大賣/
2020/11/13	30	170.30	24.1	172.44	175.00	5.9	13,259	0.04%
2020/11/12	97	169.65	88	171.09	170.00	9	12,977	0.07%
2020/11/11	19	159.68	43	163.51	171.00	-24	12,355	-0.19%
2020/11/10	80	155.83	76.1	155.58	160.00	3.9	11,944	0.03%
2020/11/09	47	148.98	86	151.24	156.50	-39	11,295	-0.35%
2020/11/06	25	141.70	31	141.05	142.50	-6	10,799	-0.06%
2020/11/05	9	133.83	10	135.25	136.50	-1	10,591	-0.01%
2020/11/04	14	126.89	31.1	130.46	135.00	-17.1	10,510	-0.16%
2020/11/03	37	129.30	77	125.20	127.00	-40	10,071	-0.40%
2020/11/02	12	118.17	13	119.31	119.50	-1	9,829	-0.01%
2020/10/30	3	120.33	51	120.36	120.00	-48	9,998	-0.48%
2020/10/29	19	117.45	20	119.78	121.00	-1	10,137	-0.01%
2020/10/28	40	120.74	33	121.67	120.50	7	10,289	0.07%
2020/10/27	12	120.25	10	121.75	124.00	2	10,407	0.02%
2020/10/26	2	122.50	2	126.00	122.50	0	10,636	0.00%
2020/10/23	15	123.87	8	122.69	124.50	7	10,925	0.06%
2020/10/22	0	0.00	4	119.88	121.00	-4	11,681	-0.03%
2020/10/21	1	117.50	1	119.50	117.00	0	12,242	0.00%
2020/10/15	10	123.00	17	123.85	123.00	-7	13,396	-0.05%
2020/10/14	4	122.50	4	124.00	122.50	0	13,720	0.00%
2020/10/08	1	121.50	1	121.00	121.00	0	15,305	0.00%
2020/10/07	0	0.00	2	118.50	118.00	-2	15,940	-0.01%
2020/10/06	0	0.00	1	118.50	117.00	-1	16,476	-0.01%
2020/10/05	21	116.57	2	117.50	116.50	19	17,141	0.11%
2020/09/29	7	113.50	8	114.69	113.50	-1	18,154	-0.01%
2020/09/25	4	110.38	0	0.00	110.50	4	19,141	0.02%
2020/09/22	5	121.90	8	123.00	118.00	-3	20,364	-0.01%
2020/09/21	2	126.00	5	125.40	125.50	-3	20,809	-0.01%
2020/09/17	1	127.00	3	128.00	127.00	-2	22,528	-0.01%
2020/09/16	8	129.56	3	130.67	128.00	5	23,416	0.02%
2020/09/15	20.3	130.78	31	129.47	129.50	-10.8	23,469	-0.05%
2020/09/14	25	129.50	26	129.12	131.50	-1	23,225	0.00%
2020/09/11	0	0.00	6	124.75	125.50	-6	23,024	-0.03%
2020/09/10	7	125.14	14	127.50	125.00	-7	22,969	-0.03%
2020/09/09	3	125.33	5	124.40	126.50	-2	22,944	-0.01%
2020/09/08	11	123.27	15	124.33	126.00	-4	22,944	-0.02%
2020/09/07	58	126.08	59	124.54	124.00	-1	22,954	0.00%
2020/09/04	6	123.50	3.5	125.14	129.00	2.5	22,976	0.01%
2020/09/03	2	128.25	0	0.00	127.50	2	22,886	0.01%
2020/09/02	7	128.79	20	128.45	129.00	-13	22,798	-0.06%
2020/09/01	0	0.00	19	125.24	125.50	-19	22,541	-0.08%
2020/08/31	16	123.13	22	123.86	123.50	-6	22,476	-0.03%
2020/08/28	20	120.50	19	120.92	123.00	1	22,550	0.00%
2020/08/27	28	122.27	7	123.50	121.50	21	22,530	0.09%
2020/08/26	27.1	121.41	24	122.02	122.00	3.1	22,493	0.01%
2020/08/25	7	117.29	15	114.67	118.00	-8	22,183	-0.04%
2020/08/24	2	112.00	2	110.00	112.00	0	21,931	0.00%
2020/08/21	19	110.00	16	109.28	110.00	3	21,832	0.01%
2020/08/20	34	106.12	34	104.31	102.00	0	21,572	0.00%
2020/08/19	23	115.11	26	114.88	112.50	-3	21,309	-0.01%
2020/08/18	30	117.48	27	117.96	118.00	3	21,142	0.01%
2020/08/17	30.6	122.58	3	122.33	122.00	27.6	20,998	0.13%
2020/08/14	15	118.37	29	121.09	126.00	-14	21,133	-0.07%
2020/08/13	34	122.32	15	123.17	120.50	19	20,947	0.09%
2020/08/12	45	123.14	32	124.72	123.50	13	20,939	0.06%
2020/08/11	40	129.13	60	131.23	127.50	-20	20,872	-0.10%
2020/08/10	14	129.75	6	130.17	128.00	8	20,869	0.04%
2020/08/07	6	127.92	0	0.00	126.50	6	20,790	0.03%
2020/08/06	6	129.42	8	130.06	128.50	-2	20,802	-0.01%
2020/08/05	8	129.19	0	0.00	127.00	8	20,761	0.04%
2020/08/04	7	127.93	4	128.63	128.00	3	20,817	0.01%
2020/08/03	35	127.16	13	127.04	125.00	22	20,802	0.11%
2020/07/31	1	123.00	4	125.13	126.00	-3	20,709	-0.01%
2020/07/30	6	124.00	5	126.70	123.00	1	20,683	0.00%
2020/07/29	9	117.83	7	121.79	125.00	2	20,576	0.01%
2020/07/28	40	129.50	25	135.42	119.00	15	20,433	0.07%
2020/07/27	13	128.85	17	128.26	130.00	-4	19,670	-0.02%
2020/07/24	19	125.21	15	127.23	122.00	4	19,162	0.02%
2020/07/23	8	125.88	14	127.43	125.50	-6	18,906	-0.03%
2020/07/22	17.1	125.52	22	125.66	128.00	-4.9	18,943	-0.03%
2020/07/21	9	125.89	25	127.02	126.50	-16	18,718	-0.09%
2020/07/20	50	118.50	27	120.59	120.50	23	18,387	0.13%
2020/07/17	14	121.82	6	125.83	121.50	8	18,135	0.04%
2020/07/16	9	125.50	2	124.75	128.00	7	17,773	0.04%
2020/07/15	9	126.44	55	127.19	125.00	-46	17,379	-0.26%
2020/07/14	10	139.90	8	139.81	136.50	2	16,998	0.01%
2020/07/13	3	133.50	7	135.29	140.50	-4	16,475	-0.02%
2020/07/10	5	134.10	2	137.00	128.00	3	16,084	0.02%
2020/07/09	18.1	138.42	15	140.03	138.00	3.1	15,491	0.02%
2020/07/08	7	132.57	8	131.63	133.00	-1	14,981	-0.01%
2020/07/07	11	124.45	23	127.87	129.50	-12	14,728	-0.08%
2020/07/06	15	121.53	23	121.02	123.00	-8	14,173	-0.06%
2020/07/03	8	122.31	8	125.31	119.50	0	13,982	0.00%
2020/07/02	10	122.50	15	121.43	125.00	-5	13,554	-0.04%
2020/07/01	6	117.25	14	115.86	116.00	-8	12,873	-0.06%
2020/06/30	29	113.72	20	116.43	112.00	9	12,431	0.07%
2020/06/29	19	109.92	28	111.80	115.00	-9	11,637	-0.08%
2020/06/24	29	102.41	27	103.50	105.50	2	10,716	0.02%
2020/06/23	25	92.43	49	92.06	96.10	-24	9,831	-0.24%
2020/06/22	5	85.48	7	86.91	87.40	-2	8,916	-0.02%
2020/06/19	8	84.23	3	84.70	84.00	5	8,763	0.06%
2020/06/18	5	83.22	3	83.77	84.40	2	8,698	0.02%
2020/06/17	3	81.30	3	82.30	81.30	0	8,622	0.00%
2020/06/15	0	0.00	30	79.80	79.80	-30	8,564	-0.35%
2020/06/12	2	79.80	0	0.00	81.50	2	8,550	0.02%
2020/06/11	0	0.00	2	83.80	81.60	-2	8,523	-0.02%
2020/06/09	1	86.70	1	87.50	86.00	0	8,424	0.00%
2020/06/08	17	87.45	6	87.90	86.80	11	8,733	0.13%
2020/06/05	6.8	87.09	1	87.80	86.80	5.8	8,930	0.06%
2020/06/04	11	86.66	0	0.00	86.50	11	9,056	0.12%
2020/06/03	16.5	85.90	3	86.10	85.90	13.5	9,109	0.15%
2020/06/02	3	84.73	3	86.73	84.00	0	9,114	0.00%
2020/05/28	3	83.30	0	0.00	81.50	3	9,550	0.03%
2020/05/27	0	0.00	2	84.50	84.00	-2	9,539	-0.02%
2020/05/26	0	0.00	3	84.87	84.50	-3	9,532	-0.03%
2020/05/22	6	82.00	5	83.40	81.90	1	9,445	0.01%
2020/05/21	11	82.91	10	83.62	84.50	1	9,372	0.01%
2020/05/20	1	78.50	0	0.00	78.20	1	9,126	0.01%
2020/05/19	5	77.76	2	78.40	77.70	3	9,054	0.03%
2020/05/18	12	79.91	7	80.80	79.10	5	8,949	0.06%
2020/05/15	9	80.61	10	82.58	83.50	-1	8,879	-0.01%
2020/05/14	13	86.70	1	87.30	85.20	12	8,911	0.13%
2020/05/13	1	87.90	1	87.90	88.40	0	9,000	0.00%
2020/05/11	5	88.50	11	88.00	87.30	-6	9,661	-0.06%
2020/05/07	0	0.00	1	83.80	83.70	-1	9,807	-0.01%
2020/05/06	2	81.90	0	0.00	81.70	2	9,836	0.02%
2020/05/05	3	83.73	6	83.88	83.50	-3	9,946	-0.03%
2020/05/04	3	85.40	6	85.48	85.00	-3	9,910	-0.03%
2020/04/30	2	82.70	2	83.85	82.70	0	9,851	0.00%
2020/04/29	0	0.00	3	83.30	81.90	-3	9,859	-0.03%
2020/04/28	3	82.00	5	81.90	82.00	-2	9,997	-0.02%
2020/04/27	5	80.82	14	81.46	83.00	-9	9,876	-0.09%
2020/04/24	1	78.10	0	0.00	77.70	1	9,790	0.01%
2020/04/23	0	0.00	3	78.10	78.10	-3	10,157	-0.03%
2020/04/22	6	72.30	11	76.24	76.80	-5	10,429	-0.05%
2020/04/21	10	75.64	4	75.40	75.00	6	10,445	0.06%
2020/04/20	4	77.78	2	78.80	78.60	2	10,568	0.02%
2020/04/17	19	81.39	23	80.02	79.40	-4	10,565	-0.04%
2020/04/16	2	76.30	3	77.00	78.00	-1	10,358	-0.01%
2020/04/15	7	74.57	9	75.17	74.70	-2	10,145	-0.02%
2020/04/13	6	72.00	0	0.00	72.10	6	9,871	0.06%
2020/04/10	0	0.00	6	73.10	74.50	-6	9,748	-0.06%
2020/04/09	7	70.80	16	71.34	71.20	-9	9,553	-0.09%
2020/03/12	8	75.75	6	75.00	73.80	2	11,995	0.02%
2020/03/11	0.5	83.00	0	0.00	82.00	0.5	11,586	0.00%
2020/03/09	6	88.38	4.7	87.39	85.40	1.3	11,052	0.01%
2020/03/06	5.1	93.34	1	93.70	92.20	4.1	10,805	0.04%
2020/03/05	1.1	94.39	6	92.15	94.40	-4.9	10,694	-0.05%
2020/03/04	21	90.55	22	90.10	90.50	-1	10,369	-0.01%
2020/03/03	3	92.40	2	93.50	93.30	1	10,123	0.01%
2020/02/27	7	88.89	0	0.00	88.90	7	10,608	0.07%
2020/02/26	0	0.00	1.2	92.42	91.00	-1.2	10,801	-0.01%
2020/02/25	26	91.17	0	0.00	92.80	26	11,563	0.22%
2020/02/24	31	90.19	2.1	91.00	92.00	28.9	12,057	0.24%
2020/02/21	0	0.00	2	90.70	90.70	-2	12,145	-0.02%
2020/02/20	0.1	90.70	1	90.40	90.50	-0.9	12,200	-0.01%
2020/02/19	0.1	89.90	0	0.00	89.60	0.1	12,238	0.00%
2020/02/18	4	88.50	1	87.60	87.10	3	12,283	0.02%
2020/02/17	2.1	91.18	1	93.70	90.30	1.1	12,367	0.01%
2020/02/14	6.1	93.19	11	93.15	92.90	-4.9	12,039	-0.04%
2020/02/13	17.1	93.01	11	94.55	92.20	6.1	11,828	0.05%
2020/02/12	30.2	93.56	24	92.97	93.90	6.2	11,698	0.05%
2020/02/11	1	89.40	23	88.99	90.30	-22	11,126	-0.20%
2020/02/10	4	82.43	5	83.30	82.10	-1	10,831	-0.01%
2020/02/07	5	82.06	4.2	81.98	81.50	0.8	10,693	0.01%
2020/02/06	6	84.30	8.2	82.95	84.50	-2.2	10,615	-0.02%
2020/02/05	7	79.14	10	79.61	79.10	-3	10,467	-0.03%
2020/02/04	1	79.70	4	79.35	80.20	-3	10,441	-0.03%
2020/02/03	10	71.70	12	73.04	74.70	-2	10,361	-0.02%
2020/01/31	13	78.25	11	80.03	78.60	2	10,724	0.02%
2020/01/30	3	80.70	0	0.00	80.70	3	10,841	0.03%
2020/01/20	18.1	89.71	17	90.64	89.60	1.1	11,261	0.01%
2020/01/17	18	89.98	24	89.70	90.00	-6	11,488	-0.05%
2020/01/16	14.2	85.31	13	85.40	87.20	1.2	11,434	0.01%
2020/01/15	17	83.52	18	84.42	83.50	-1	11,303	-0.01%
2020/01/14	26.2	84.20	28	82.70	84.60	-1.9	11,542	-0.02%
2020/01/13	0	0.00	5	81.50	80.60	-5	11,503	-0.04%
2020/01/10	3	81.00	2	80.80	80.30	1	11,529	0.01%
2020/01/09	2	80.80	0	0.00	80.80	2	11,344	0.02%
2020/01/02	0	0.00	1	81.10	80.00	-1	11,458	-0.01%
2019/12/27	0	0.00	1	80.80	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	4	79.05	79.50	-4	11,499	-0.03%
2019/12/25	31	78.44	19	81.71	77.80	12	11,476	0.10%
2019/12/24	18	80.50	21	79.30	80.50	-3	11,212	-0.03%
2019/12/23	19	76.67	17	77.59	77.70	2	11,084	0.02%
2019/12/20	16	80.06	15	80.69	78.80	1	10,936	0.01%
2019/12/19	31	83.09	33	84.42	83.00	-2	10,824	-0.02%
2019/12/18	2	82.30	2	82.55	83.00	0	10,621	0.00%
2019/12/17	10	82.74	9	83.09	82.80	1	10,511	0.01%
2019/12/16	5	81.62	6	82.95	83.50	-1	10,491	-0.01%
2019/12/13	23	80.11	19	81.53	79.40	4	10,099	0.04%
2019/12/12	1	75.80	61	77.47	79.70	-60	9,473	-0.63%
2019/12/11	1	72.90	0	0.00	72.50	1	9,150	0.01%
2019/12/09	1	69.20	5	70.90	71.50	-4	9,189	-0.04%
2019/12/05	0	0.00	1	67.40	67.40	-1	9,199	-0.01%
2019/12/02	0	0.00	5	64.80	64.80	-5	9,657	-0.05%
2019/11/29	0	0.00	1	65.90	66.00	-1	9,701	-0.01%
2019/11/28	0	0.00	2	64.95	65.70	-2	9,726	-0.02%
2019/11/27	67	67.26	9	67.31	66.20	58	9,792	0.59%
2019/11/26	26	70.08	27	71.03	69.90	-1	9,471	-0.01%
2019/11/25	4	70.50	3	71.20	70.30	1	9,255	0.01%
2019/11/22	47	71.47	73	71.34	71.00	-26	9,023	-0.29%
2019/11/21	47	65.90	43	67.44	70.00	4	8,275	0.05%
2019/11/20	17	63.76	17	64.31	63.70	0	7,756	0.00%
2019/11/19	0	0.00	7	63.00	64.10	-7	7,777	-0.09%
2019/11/18	1	64.10	0	0.00	63.50	1	8,006	0.01%
2019/11/15	27	64.00	26	64.45	64.00	1	8,002	0.01%
2019/11/14	28	63.56	188	61.63	64.30	-160	7,985	-2.00%	大賣/鉅額交易
2019/11/12	0	0.00	10	62.68	63.60	-10	8,029	-0.12%
2019/11/11	17	61.86	7	60.63	60.90	10	8,044	0.12%
2019/11/08	1	64.10	5	66.38	67.00	-4	7,968	-0.05%
2019/11/07	6	63.85	4	64.05	64.20	2	7,975	0.03%
2019/11/06	1	65.90	2	65.90	65.90	-1	8,028	-0.01%
2019/11/05	7	66.33	9	66.76	66.60	-2	8,016	-0.02%
2019/11/04	1	66.50	2	66.85	67.00	-1	8,031	-0.01%
2019/11/01	2	63.75	1	65.00	65.70	1	7,989	0.01%
2019/10/31	12	63.51	1	64.00	62.90	11	7,970	0.14%
2019/10/30	34	64.72	45	64.55	65.30	-11	7,902	-0.14%
2019/10/29	39	61.55	30	61.98	62.50	9	7,459	0.12%
2019/10/28	52	60.14	33	61.25	62.50	19	7,213	0.26%
2019/10/25	31	58.39	31	58.33	58.40	0	6,847	0.00%
2019/10/24	6	55.47	17	55.38	57.10	-11	6,622	-0.17%
2019/10/23	14	53.49	13	54.18	53.20	1	6,388	0.02%
2019/10/22	35	53.07	51	52.31	53.40	-16	6,493	-0.25%
2019/10/21	8	49.90	34	50.53	50.70	-26	6,472	-0.40%
2019/10/18	18	48.59	11	48.80	48.75	7	6,602	0.11%
2019/10/17	21	47.09	23	46.90	47.10	-2	6,751	-0.03%
2019/10/15	0	0.00	3	46.80	46.70	-3	6,832	-0.04%
2019/10/14	16	46.04	48	45.53	45.85	-32	6,886	-0.46%
2019/10/09	0	0.00	2	47.15	46.75	-2	6,921	-0.03%
2019/10/08	2	47.05	0	0.00	46.80	2	7,248	0.03%
2019/10/04	0	0.00	1	48.35	48.00	-1	7,409	-0.01%
2019/10/03	11	48.08	2	48.40	48.45	9	7,488	0.12%
2019/10/01	10	48.20	0	0.00	47.80	10	7,684	0.13%
2019/09/27	3	47.78	0	0.00	47.80	3	7,994	0.04%
2019/09/25	0	0.00	1	48.65	48.60	-1	7,997	-0.01%
2019/09/24	47	50.46	3	49.73	49.20	44	7,972	0.55%
2019/09/23	36	50.70	1	50.30	51.60	35	7,820	0.45%
2019/09/20	30	49.55	2	49.90	49.65	28	7,658	0.37%
2019/09/19	87	49.80	5	50.03	49.75	82	7,631	1.07%
2019/09/18	1	48.75	4	48.60	48.70	-3	7,452	-0.04%
2019/09/17	27	48.33	0	0.00	48.20	27	7,429	0.36%
2019/09/12	30	49.10	30	49.17	49.10	0	7,355	0.00%
2019/09/10	5	48.36	10	48.15	48.70	-5	7,287	-0.07%
2019/09/06	13	50.33	3	50.17	49.60	10	7,253	0.14%
2019/09/05	1	49.05	0	0.00	49.10	1	6,993	0.01%
2019/09/04	0	0.00	4	49.74	49.00	-4	6,930	-0.06%
2019/09/02	1	47.75	0	0.00	47.80	1	6,790	0.01%
2019/08/30	7	48.30	5	48.51	48.10	2	6,767	0.03%
2019/08/29	7	46.89	0	0.00	46.95	7	6,653	0.11%
2019/08/27	3	45.75	0	0.00	45.75	3	6,507	0.05%
2019/08/26	2	46.05	0	0.00	45.25	2	6,483	0.03%
2019/08/23	0	0.00	5	47.70	47.10	-5	6,419	-0.08%
2019/08/22	18	48.88	12	48.70	48.20	6	6,365	0.09%
2019/08/21	9	48.89	7	49.32	49.50	2	6,219	0.03%
2019/08/08	0	0.00	1	45.95	47.85	-1	5,247	-0.02%
2019/08/07	4	45.61	0	0.00	44.30	4	5,122	0.08%
2019/08/06	9	43.79	7	43.90	45.05	2	5,075	0.04%
2019/08/05	2	47.40	0	0.00	46.35	2	4,992	0.04%
2019/08/02	1	46.75	3	46.28	46.50	-2	4,936	-0.04%
2019/07/31	1	48.65	1	48.50	49.00	0	4,831	0.00%
2019/07/30	0	0.00	2	47.00	47.50	-2	4,736	-0.04%
2019/07/24	2	50.75	4	49.88	51.50	-2	4,223	-0.05%
2019/07/23	0	0.00	6	47.80	48.05	-6	3,858	-0.16%
2019/07/22	4	46.30	6	48.03	48.95	-2	3,506	-0.06%
2019/07/19	4	44.56	18	44.71	44.50	-14	3,149	-0.44%
2019/07/17	6	43.60	6	44.50	43.25	0	2,829	0.00%
2019/07/12	30	44.41	17	44.49	43.10	13	2,702	0.48%
2019/07/11	5	41.54	4	42.31	43.00	1	2,412	0.04%
2019/07/10	1	40.95	0	0.00	40.80	1	2,316	0.04%
2019/07/09	3	41.07	0	0.00	40.40	3	2,410	0.12%
2019/07/08	2	42.45	0	0.00	41.30	2	2,324	0.09%
2019/07/05	3	41.60	4	42.01	42.40	-1	2,310	-0.04%
2019/07/04	1	40.50	1	40.15	40.30	0	2,161	0.00%
2019/07/03	0	0.00	22	38.32	39.30	-22	1,933	-1.14%
2019/06/25	0	0.00	13	33.85	33.65	-13	1,971	-0.66%
2019/06/20	0	0.00	2	34.60	34.55	-2	2,057	-0.10%
2019/06/17	0	0.00	2	35.63	34.85	-2	2,070	-0.10%
2019/06/14	0	0.00	3	33.83	33.80	-3	2,016	-0.15%
2019/06/11	7	33.95	6	34.08	34.00	1	2,045	0.05%
2019/06/05	1	31.65	0	0.00	31.55	1	1,972	0.05%
2019/06/04	13	31.50	0	0.00	31.40	13	1,980	0.66%
2019/05/28	2	31.65	2	33.15	33.15	0	2,048	0.00%
2019/05/24	0	0.00	7	32.00	31.85	-7	2,089	-0.33%
2019/05/23	9	31.90	0	0.00	31.50	9	2,102	0.43%
2019/05/22	2	33.10	0	0.00	33.00	2	2,137	0.09%
2019/05/15	0	0.00	8	35.48	36.15	-8	2,541	-0.31%
2019/05/14	5	33.50	5	33.87	35.10	0	2,621	0.00%
2019/05/13	8	35.60	0	0.00	35.00	8	2,659	0.30%
2019/05/10	3	36.25	0	0.00	35.60	3	2,744	0.11%
2019/05/08	3	37.70	0	0.00	37.75	3	2,768	0.11%
2019/05/07	8	39.10	12	38.80	38.50	-4	2,814	-0.14%
2019/05/06	14	38.80	0	0.00	38.50	14	2,907	0.48%
2019/05/03	0	0.00	2	39.90	39.75	-2	3,405	-0.06%
2019/04/30	2	39.73	0	0.00	39.60	2	3,570	0.06%
2019/04/29	5	39.95	0	0.00	39.30	5	3,562	0.14%
2019/04/24	0	0.00	5	42.10	42.05	-5	3,522	-0.14%
2019/04/23	5	42.58	0	0.00	42.50	5	3,508	0.14%
2019/04/22	3	42.95	3	42.97	43.30	0	3,497	0.00%
2019/04/19	1	41.70	0	0.00	41.80	1	3,463	0.03%
2019/04/18	0	0.00	1	42.60	41.40	-1	3,447	-0.03%
2019/04/16	1	44.20	2	42.85	43.30	-1	3,329	-0.03%
2019/04/15	3	43.98	0	0.00	44.00	3	3,260	0.09%
2019/04/09	0	0.00	1	42.70	42.70	-1	3,017	-0.03%
2019/04/02	0	0.00	5	41.45	41.45	-5	2,886	-0.17%
2019/04/01	2	41.80	0	0.00	40.95	2	2,858	0.07%
2019/03/28	3	41.98	0	0.00	40.70	3	2,797	0.11%
2019/03/27	1	41.70	0	0.00	41.60	1	2,738	0.04%
2019/03/22	9	39.05	9	39.05	40.50	0	2,641	0.00%
2019/03/07	10	38.46	9	38.67	38.00	1	2,872	0.03%
2019/02/20	2	41.55	0	0.00	41.10	2	2,984	0.07%
2019/02/18	1	40.90	0	0.00	41.10	1	2,940	0.03%
2019/02/14	4	43.51	5	43.41	43.25	-1	2,836	-0.04%
2019/02/13	0	0.00	4	41.20	41.10	-4	2,698	-0.15%
2019/02/12	5	39.81	4	39.75	39.55	1	2,629	0.04%
2019/02/11	0	0.00	6	38.85	39.80	-6	2,624	-0.23%
2019/01/28	6	38.23	5	38.25	38.20	1	2,676	0.04%
2019/01/24	22	37.74	6	38.54	38.30	16	2,630	0.61%
2019/01/23	0	0.00	9	35.52	37.00	-9	2,159	-0.42%
2019/01/22	0	0.00	1	33.75	33.65	-1	2,019	-0.05%
2019/01/16	0	0.00	35	32.96	33.10	-35	2,164	-1.62%
2019/01/14	22	31.90	0	0.00	32.00	22	2,229	0.99%
2019/01/11	1	33.10	0	0.00	32.65	1	2,273	0.04%
2018/12/27	0	0.00	5	34.57	33.65	-5	2,816	-0.18%
2018/12/25	6	33.94	5	34.35	34.20	1	2,829	0.04%
2018/12/21	0	0.00	5	34.39	34.65	-5	2,869	-0.17%
2018/12/20	5	34.13	0	0.00	33.95	5	2,864	0.17%
2018/12/19	5	35.15	5	35.68	34.85	0	2,869	0.00%
2018/12/18	10	35.23	5	35.60	35.15	5	2,888	0.17%
2018/12/12	0	0.00	2	36.70	37.10	-2	2,975	-0.07%
2018/12/11	2	35.85	2	36.30	36.00	0	2,989	0.00%
2018/12/10	2	35.85	0	0.00	36.05	2	3,033	0.07%
2018/12/05	5	38.80	1	38.65	38.65	4	3,204	0.12%
2018/12/04	1	40.95	5	40.00	40.00	-4	3,221	-0.12%
2018/11/16	0	0.00	5	34.55	34.10	-5	3,358	-0.15%
2018/11/15	5	33.59	0	0.00	33.70	5	3,416	0.15%
2018/11/13	17	33.46	17	34.06	35.30	0	3,790	0.00%
2018/11/09	1	35.10	0	0.00	35.45	1	3,940	0.03%
2018/11/08	0	0.00	26	36.83	35.10	-26	3,953	-0.66%
2018/11/07	0	0.00	5	35.55	36.00	-5	3,938	-0.13%
2018/11/06	30	36.18	20	37.26	34.85	10	3,983	0.25%
2018/11/05	30	36.17	37	36.11	37.35	-7	3,980	-0.18%
2018/11/02	6	34.70	9	35.30	35.00	-3	3,990	-0.08%
2018/11/01	30	34.29	18	33.87	34.80	12	3,981	0.30%
2018/10/31	16	33.15	0	0.00	33.00	16	4,014	0.40%
2018/10/29	0	0.00	2	32.30	32.00	-2	4,148	-0.05%
2018/10/26	0	0.00	1	30.90	32.35	-1	4,163	-0.02%
2018/10/25	2	33.40	0	0.00	32.30	2	4,145	0.05%
2018/10/24	2	34.55	0	0.00	35.35	2	4,114	0.05%
2018/10/23	1	34.90	2	35.70	34.90	-1	4,101	-0.02%
2018/10/18	8	35.36	6	35.75	35.40	2	4,033	0.05%
2018/10/17	18	35.60	18	35.95	35.50	0	4,051	0.00%
2018/10/16	0	0.00	1	35.80	35.50	-1	4,109	-0.02%
2018/10/15	1	34.60	33	33.17	34.50	-32	4,119	-0.78%
2018/10/12	10	31.93	10	32.18	32.35	0	4,089	0.00%
2018/10/11	2	31.35	0	0.00	31.35	2	4,057	0.05%
2018/10/09	1	37.35	0	0.00	34.80	1	4,030	0.02%
2018/10/08	0	0.00	2	37.65	37.85	-2	4,021	-0.05%
2018/09/27	1	44.60	0	0.00	44.75	1	4,267	0.02%
2018/09/11	1	47.60	1	47.30	46.90	0	4,497	0.00%
2018/08/22	1	46.50	0	0.00	46.95	1	5,505	0.02%
2018/08/21	0	0.00	8	45.80	46.50	-8	5,605	-0.14%
2018/08/20	9	44.71	2	45.50	44.60	7	5,688	0.12%
2018/08/17	2	49.15	0	0.00	49.20	2	5,577	0.04%
2018/08/10	0	0.00	8	59.60	58.20	-8	6,505	-0.12%
2018/08/09	4	61.98	0	0.00	61.00	4	6,484	0.06%
2018/08/08	2	59.95	0	0.00	60.10	2	6,496	0.03%
2018/08/07	2	60.75	0	0.00	60.60	2	6,623	0.03%
2018/08/06	1	55.90	0	0.00	59.20	1	6,601	0.02%
2018/07/25	1	60.00	4	59.75	58.90	-3	6,821	-0.04%
2018/07/23	15	58.38	12	59.05	58.20	3	6,874	0.04%
2018/07/20	0	0.00	3	65.00	63.40	-3	6,858	-0.04%
2018/07/19	6	63.50	0	0.00	63.00	6	6,858	0.09%
2018/07/17	6	64.30	0	0.00	62.80	6	6,945	0.09%
2018/07/13	11	63.25	17	64.41	63.80	-6	6,892	-0.09%
2018/07/11	0	0.00	2	58.10	58.10	-2	6,782	-0.03%
2018/07/06	2	57.10	3	53.27	54.30	-1	6,863	-0.01%
2018/07/03	0	0.00	2	60.90	58.50	-2	6,918	-0.03%
2018/06/27	2	58.90	0	0.00	58.80	2	6,970	0.03%
2018/06/21	0	0.00	5	65.20	65.30	-5	7,276	-0.07%
2018/06/19	6	64.63	6	64.97	64.30	0	7,169	0.00%
2018/06/11	0	0.00	3	71.43	70.10	-3	7,271	-0.04%
2018/06/08	5	71.40	2	71.70	71.50	3	7,345	0.04%
2018/06/07	6	74.80	0	0.00	72.90	6	7,612	0.08%
2018/06/05	0	0.00	2	73.00	72.10	-2	7,830	-0.03%
2018/06/04	12	73.59	11	72.72	72.70	1	7,807	0.01%
2018/06/01	1	70.00	0	0.00	70.10	1	7,751	0.01%
2018/05/30	1	72.70	7	74.26	73.00	-6	7,571	-0.08%
2018/05/29	1	76.50	4	75.48	74.90	-3	7,497	-0.04%
2018/05/28	7	75.67	8	75.05	75.10	-1	7,378	-0.01%
2018/05/25	3	73.57	14	74.31	73.20	-11	7,271	-0.15%
2018/05/24	10	74.33	28	74.10	73.80	-18	7,205	-0.25%
2018/05/23	13	71.65	1	71.10	70.70	12	7,078	0.17%
2018/05/22	29	71.47	19	72.65	72.20	10	7,194	0.14%
2018/05/21	19	69.13	5	68.58	69.40	14	6,877	0.20%
2018/05/16	1	66.00	0	0.00	66.40	1	7,154	0.01%
2018/05/15	0	0.00	1	64.30	67.00	-1	7,358	-0.01%
2018/05/11	0	0.00	2	64.60	62.30	-2	7,482	-0.03%
2018/05/10	3	64.10	0	0.00	64.50	3	7,516	0.04%
2018/05/07	4	61.70	4	62.50	62.90	0	7,823	0.00%
2018/04/27	2	54.30	4	55.00	54.90	-2	8,263	-0.02%
2018/04/26	0	0.00	3	54.50	53.70	-3	8,558	-0.04%
2018/04/25	1	56.10	0	0.00	57.10	1	8,678	0.01%
2018/04/24	1	55.00	0	0.00	56.00	1	8,806	0.01%
2018/04/23	0	0.00	1	59.10	59.20	-1	9,012	-0.01%
2018/04/20	0	0.00	1	62.10	62.10	-1	9,165	-0.01%
2018/04/17	1	60.70	0	0.00	60.70	1	9,895	0.01%
2018/04/13	1	63.40	0	0.00	63.50	1	10,590	0.01%
2018/04/10	0	0.00	1	64.40	63.00	-1	11,167	-0.01%
2018/04/03	5	63.92	3	64.13	64.10	2	11,541	0.02%
2018/04/02	0	0.00	3	67.00	66.30	-3	11,640	-0.03%
2018/03/31	0	0.00	2	66.40	66.20	-2	11,838	-0.02%
2018/03/30	3	68.60	0	0.00	66.20	3	11,981	0.03%
2018/03/29	2	67.00	0	0.00	67.00	2	12,188	0.02%
2018/03/27	3	71.17	1	70.00	68.40	2	12,524	0.02%
2018/03/23	15	62.42	0	0.00	65.70	15	12,542	0.12%
2018/03/22	0	0.00	6	67.20	66.10	-6	12,725	-0.05%
2018/03/21	2	68.80	0	0.00	67.80	2	12,931	0.02%
2018/03/20	10	66.84	5	67.04	67.20	5	13,239	0.04%
2018/03/19	5	70.46	12	70.70	69.00	-7	13,717	-0.05%
2018/03/16	5	70.20	6	70.10	70.30	-1	13,950	-0.01%
2018/03/15	8	71.29	9	71.20	71.20	-1	14,241	-0.01%
2018/03/14	3	67.80	5	67.42	68.90	-2	14,539	-0.01%
2018/03/13	17	67.96	19	67.67	68.00	-2	14,988	-0.01%
2018/03/12	5	62.22	15	65.24	65.60	-10	15,185	-0.07%
2018/03/09	1	59.60	6	60.23	59.70	-5	15,259	-0.03%
2018/03/08	2	59.00	0	0.00	58.40	2	15,516	0.01%
2018/02/27	0	0.00	1	57.90	57.20	-1	17,791	-0.01%
2018/02/26	1	57.20	0	0.00	56.90	1	17,987	0.01%
2018/02/23	8	58.63	0	0.00	58.70	8	18,280	0.04%
2018/02/22	1	54.90	1	57.10	56.80	0	18,695	0.00%
2018/02/21	0	0.00	50	53.77	53.40	-50	18,942	-0.26%
2018/02/12	55	53.04	0	0.00	51.60	55	19,135	0.29%
2018/02/08	3	63.90	2	66.40	63.60	1	19,581	0.01%
2018/02/07	1	67.10	0	0.00	64.50	1	19,761	0.01%
2018/02/06	5	68.00	2	69.80	67.60	3	19,925	0.02%
2018/02/05	0	0.00	23	74.60	75.10	-23	19,735	-0.12%
2018/02/02	6	77.10	0	0.00	78.00	6	19,966	0.03%
2018/02/01	0	0.00	5	78.00	77.50	-5	20,568	-0.02%
2018/01/31	9	75.98	2	77.00	77.50	7	21,135	0.03%
2018/01/30	1	76.70	6	77.68	75.60	-5	21,137	-0.02%
2018/01/29	2	76.00	5	76.90	76.00	-3	21,218	-0.01%
2018/01/26	6	74.83	0	0.00	75.00	6	21,171	0.03%
2018/01/25	1	78.30	1	77.40	75.00	0	21,192	0.00%
2018/01/24	1	73.30	0	0.00	77.30	1	21,410	0.00%
2018/01/23	1	76.70	1	77.00	75.50	0	21,282	0.00%
2018/01/22	20	76.53	6	75.97	76.00	14	21,229	0.07%
2018/01/19	1	79.80	1	80.00	79.60	0	21,023	0.00%
2018/01/18	0	0.00	5	80.50	78.70	-5	20,894	-0.02%
2018/01/17	4	79.33	16	80.09	78.70	-12	20,796	-0.06%
2018/01/16	20	78.80	0	0.00	78.30	20	20,598	0.10%
2018/01/15	21	77.41	19	75.88	80.10	2	20,533	0.01%
2018/01/12	1	73.80	0	0.00	73.50	1	20,312	0.00%
2018/01/11	8	72.70	9	74.50	72.70	-1	20,526	0.00%
2018/01/10	10	72.09	2	71.35	71.00	8	20,382	0.04%
2018/01/09	32	74.01	5	76.66	73.60	27	20,314	0.13%
2018/01/08	6	81.60	0	0.00	80.80	6	19,997	0.03%
2018/01/05	2	84.75	1	84.70	84.30	1	20,234	0.00%
2018/01/04	4	83.35	2	83.20	83.70	2	20,093	0.01%
2018/01/03	4	81.58	3	82.30	80.70	1	19,829	0.01%