台半 (5425)-凱基-和平券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
--
漲幅
0.00%
成交量
868張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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	1	72.70	0	0.00	72.00	1	2,521	0.04%
2024/04/30	2	73.30	1	73.80	73.00	1	2,551	0.04%
2024/04/29	2	71.85	0	0.00	72.00	2	2,611	0.08%
2024/04/26	7	70.69	2	70.20	70.10	5	2,621	0.19%
2024/04/25	6	70.28	0	0.00	71.00	6	2,640	0.23%
2024/04/24	2	69.50	3	70.93	71.40	-1	2,699	-0.04%
2024/04/23	2	69.00	0	0.00	68.40	2	2,873	0.07%
2024/04/22	0	0.00	2	69.15	68.80	-2	2,914	-0.07%
2024/04/19	11	72.36	0	0.00	71.10	11	2,935	0.37%
2024/04/18	5	74.80	5	75.36	74.90	0	2,947	0.00%
2024/04/16	3	74.73	0	0.00	74.00	3	3,018	0.10%
2024/04/15	14	78.46	6	78.97	77.50	8	3,006	0.27%
2024/04/12	28	79.31	101	79.72	80.80	-73	2,970	-2.46%	大賣/
2024/04/11	2	77.30	0	0.00	78.20	2	2,887	0.07%
2024/04/10	0	0.00	2	78.55	78.20	-2	2,922	-0.07%
2024/04/09	6	77.38	0	0.00	77.00	6	3,007	0.20%
2024/04/08	50	76.84	1	77.00	77.20	49	3,114	1.57%
2024/03/28	2	75.90	2	76.30	75.20	0	3,694	0.00%
2024/03/27	2	75.15	0	75.50	75.20	2	3,814	0.05%
2024/03/26	3	76.33	0	0.00	75.50	3	3,961	0.08%
2024/03/25	2	76.40	0	0.00	76.30	2	4,233	0.05%
2024/03/22	2	77.20	25	77.04	77.10	-23	4,359	-0.53%
2024/03/21	2	76.85	25	76.91	77.00	-23	4,585	-0.50%
2024/03/20	10	77.44	0	0.00	76.10	10	5,479	0.18%
2024/03/19	41	76.85	3	77.00	77.30	38	5,743	0.66%
2024/03/18	1	73.70	2	73.50	75.90	-1	5,723	-0.02%
2024/03/15	1	75.50	0	0.00	75.30	1	5,705	0.02%
2024/03/13	1	76.80	0	0.00	76.00	1	5,723	0.02%
2024/03/12	1	77.60	0	0.00	77.50	1	5,706	0.02%
2024/03/08	7	76.49	0	0.00	75.40	7	5,692	0.12%
2024/03/07	4	77.05	0	0.00	75.50	4	5,612	0.07%
2024/03/06	1	79.20	0	0.00	78.50	1	5,601	0.02%
2024/03/04	2	78.70	0	0.00	78.80	2	5,776	0.03%
2024/03/01	2	79.60	0	0.00	79.40	2	5,737	0.03%
2024/02/29	1	79.80	0	0.00	80.00	1	5,727	0.02%
2024/02/27	3	79.87	0	0.00	79.70	3	5,775	0.05%
2024/02/26	1	81.50	0	0.00	81.60	1	5,735	0.02%
2024/02/23	4	82.08	0	81.80	81.80	4	5,735	0.07%
2024/02/22	0	0.00	1	84.20	83.00	-1	5,713	-0.02%
2024/02/21	4	82.68	5	82.70	82.70	-1	5,702	-0.02%
2024/02/20	1	83.40	0	0.00	82.90	1	5,711	0.02%
2024/02/19	2	83.70	4	84.18	83.60	-2	5,699	-0.04%
2024/02/16	0	0.00	1	83.50	82.80	-1	5,689	-0.02%
2024/02/15	0	0.00	0.5	82.00	81.70	-0.5	5,647	-0.01%
2024/02/05	0	0.00	1	80.90	81.10	-1	5,631	-0.02%
2024/02/02	1	82.30	0	0.00	81.50	1	5,619	0.02%
2024/02/01	0	0.00	5	80.80	81.10	-5	5,611	-0.09%
2024/01/31	1	80.60	0	0.00	80.50	1	5,604	0.02%
2024/01/30	1	80.70	0	0.00	80.70	1	5,561	0.02%
2024/01/26	0	0.00	2	81.10	80.70	-2	5,553	-0.04%
2024/01/23	0	0.00	1	83.10	82.30	-1	5,574	-0.02%
2024/01/19	1	80.30	0	0.00	80.30	1	5,484	0.02%
2024/01/18	4	80.23	1	79.70	79.70	3	5,463	0.05%
2024/01/17	2	84.70	0	0.00	80.60	2	5,434	0.04%
2024/01/15	1	82.40	0	0.00	82.10	1	5,178	0.02%
2024/01/12	0.5	81.59	0	0.00	80.30	0.5	5,163	0.01%
2024/01/11	0	0.00	3.5	80.94	82.20	-3.5	5,125	-0.07%
2024/01/10	2	81.65	0	0.00	81.20	2	5,123	0.04%
2024/01/09	1	82.40	0	0.00	82.60	1	5,093	0.02%
2024/01/08	2	83.05	0	0.00	82.70	2	5,094	0.04%
2024/01/05	2	83.65	0	0.00	83.10	2	5,086	0.04%
2024/01/04	1	85.00	0	0.00	85.20	1	5,016	0.02%
2024/01/03	6	85.20	0	0.00	84.90	6	4,961	0.12%
2024/01/02	3	88.20	0	87.40	87.20	3	4,828	0.06%
2023/12/29	1	91.80	1	91.90	91.50	0	4,696	0.00%
2023/12/28	3	91.57	0	0.00	91.10	3	4,675	0.06%
2023/12/27	6	93.05	1	92.70	92.80	5	4,640	0.11%
2023/12/26	6	95.07	6	94.60	94.60	0	4,553	0.00%
2023/12/25	9	96.34	7	96.93	94.90	2	4,436	0.05%
2023/12/22	9	93.60	3	94.17	94.60	6	4,094	0.15%
2023/12/21	7	93.76	7	92.40	92.20	0	3,995	0.00%
2023/12/20	25	94.98	23	94.73	94.60	2	3,900	0.05%
2023/12/19	8	92.05	9	90.93	92.60	-1	3,620	-0.03%
2023/12/18	35	91.18	40	92.20	91.20	-5	3,524	-0.14%
2023/12/15	16	96.08	17	95.94	93.20	-1	3,309	-0.03%
2023/12/14	4	90.35	15	90.10	92.00	-11	2,412	-0.46%
2023/12/12	1	86.70	0	0.00	86.30	1	2,146	0.05%
2023/12/11	4	86.30	3	86.60	87.20	1	2,148	0.05%
2023/12/07	1	84.60	0	0.00	84.10	1	2,260	0.04%
2023/12/05	1	85.40	3	85.10	85.10	-2	2,308	-0.09%
2023/12/04	0	0.00	2	86.61	86.60	-2	2,333	-0.09%
2023/12/01	1	87.20	6	86.70	87.50	-5	2,320	-0.22%
2023/11/30	8	88.29	13	87.98	88.80	-5	2,341	-0.21%
2023/11/29	0	0.00	2	85.60	85.50	-2	2,140	-0.09%
2023/11/28	0	0.00	1	84.00	84.20	-1	2,145	-0.05%
2023/11/27	3	83.30	1	82.90	82.70	2	2,178	0.09%
2023/11/24	0.5	85.00	1	85.69	84.60	-0.5	2,286	-0.02%
2023/11/22	0	0.00	1	83.50	83.80	-1	2,200	-0.05%
2023/11/21	0	83.00	1	84.20	82.80	-1	2,207	-0.05%
2023/11/20	0	0.00	1	83.50	83.40	-1	2,225	-0.04%
2023/11/15	1	80.50	10	81.59	81.80	-9	2,218	-0.41%
2023/11/14	1	78.70	0	0.00	79.00	1	2,218	0.05%
2023/11/09	1	78.90	0	0.00	78.90	1	2,473	0.04%
2023/11/08	1	80.80	1	80.50	80.30	0	2,582	0.00%
2023/11/02	0	0.00	2	80.00	80.20	-2	2,942	-0.07%
2023/11/01	1	78.00	0	0.00	77.90	1	2,958	0.03%
2023/10/31	607	79.65	0	0.00	77.80	607	3,001	20.22%	大買/鉅額交易
2023/10/27	2	81.45	0	0.00	81.30	2	3,158	0.06%
2023/10/25	0	0.00	1	84.50	84.20	-1	3,322	-0.03%
2023/10/20	3	81.80	0	0.00	81.70	3	3,509	0.09%
2023/10/19	1	83.70	0	0.00	83.70	1	3,601	0.03%
2023/10/18	8	85.35	8	85.18	85.60	0	3,746	0.00%
2023/10/16	1	84.10	1	86.30	83.30	0	4,001	0.00%
2023/10/13	0	0.00	2	85.00	84.90	-2	4,148	-0.05%
2023/10/12	0	0.00	3	83.50	84.00	-3	4,315	-0.07%
2023/10/05	0	0.00	0.4	83.50	83.10	-0.4	4,808	-0.01%
2023/10/04	3	82.47	0	0.00	83.80	3	5,144	0.06%
2023/10/03	6	83.47	1	83.40	82.90	5	5,183	0.10%
2023/10/02	1	85.80	1	85.50	84.80	0	5,213	0.00%
2023/09/28	1	84.10	0	0.00	85.50	1	5,254	0.02%
2023/09/27	0	84.90	1	84.60	84.50	-1	5,384	-0.02%
2023/09/26	1	85.30	1	85.20	85.00	0	5,497	0.00%
2023/09/25	0	0.00	3	86.60	86.60	-3	5,562	-0.05%
2023/09/22	1	82.60	10	81.47	83.10	-9	5,548	-0.16%
2023/09/21	1	82.80	1	82.40	82.40	0	5,594	0.00%
2023/09/19	1	86.40	0	0.00	85.60	1	5,754	0.02%
2023/09/15	1	86.10	1	86.50	86.40	0	6,051	0.00%
2023/09/14	1	86.90	0	0.00	86.90	1	6,173	0.02%
2023/09/13	1	86.30	3	87.47	87.50	-2	6,227	-0.03%
2023/09/12	4	86.00	4	86.28	86.50	0	6,296	0.00%
2023/09/07	4	83.98	1	85.20	85.20	3	6,812	0.04%
2023/09/05	2.5	86.24	2	86.75	85.60	0.5	7,622	0.01%
2023/09/01	1	83.20	0	0.00	83.50	1	7,591	0.01%
2023/08/31	0.1	84.20	0	0.00	83.70	0.1	7,636	0.00%
2023/08/30	1	81.90	4	82.60	84.40	-3	7,680	-0.04%
2023/08/28	3	80.43	1	80.20	80.20	2	7,699	0.03%
2023/08/24	1	81.47	1	80.50	80.50	0	7,854	0.00%
2023/08/23	1	80.30	1	80.80	80.70	0	8,037	0.00%
2023/08/22	1	80.50	0	0.00	80.30	1	8,098	0.01%
2023/08/18	2	80.80	1	80.31	80.30	1	8,174	0.01%
2023/08/17	1	80.80	1	79.30	81.30	0	8,228	0.00%
2023/08/16	1.1	77.52	1	78.20	78.20	0.1	8,189	0.00%
2023/08/15	1	77.60	1	78.20	78.40	0	8,194	0.00%
2023/08/14	1	77.00	0	0.00	78.50	1	8,212	0.01%
2023/08/10	1	82.30	1	81.10	81.10	0	8,148	0.00%
2023/08/09	1	83.30	102	83.62	83.40	-101	8,124	-1.24%	大賣/鉅額交易
2023/08/08	3	86.77	51	86.19	85.70	-48	7,979	-0.60%
2023/08/07	1	86.70	1	87.30	87.40	0	7,986	0.00%
2023/08/02	5	87.77	7	89.87	87.60	-2	8,097	-0.02%
2023/08/01	0	88.00	0	0.00	88.20	0	8,007	0.00%
2023/07/31	3	88.80	1	88.20	88.30	2	7,987	0.03%
2023/07/28	1	90.20	15	90.10	90.30	-14	7,921	-0.18%
2023/07/27	6	91.15	2	91.10	90.80	4	7,957	0.05%
2023/07/25	3	94.20	5	94.46	94.20	-2	8,096	-0.02%
2023/07/24	1	94.50	10	95.00	94.00	-9	8,104	-0.11%
2023/07/21	8.1	96.89	1	96.90	96.50	7.1	8,127	0.09%
2023/07/20	6	97.92	4	99.43	99.30	2	8,221	0.02%
2023/07/19	2	97.50	0	97.30	97.20	2	8,249	0.02%
2023/07/18	15	99.67	0.1	101.50	99.00	14.9	8,411	0.18%
2023/07/17	2	101.50	4	102.75	101.50	-2	8,285	-0.02%
2023/07/14	7	99.83	15	99.84	99.80	-8	8,170	-0.10%
2023/07/13	17	98.95	7	98.93	98.60	10	8,150	0.12%
2023/07/12	4	100.40	2	98.80	98.80	2	8,068	0.02%
2023/07/11	1.1	100.14	25	100.10	101.00	-23.9	7,945	-0.30%
2023/07/07	9	95.47	4	95.25	95.50	5	7,880	0.06%
2023/07/06	10	98.00	3	96.60	96.50	7	8,073	0.09%
2023/07/05	8	98.34	12	98.64	97.60	-4	8,410	-0.05%
2023/07/04	3	97.83	1	99.78	98.10	2	8,317	0.02%
2023/07/03	1	98.90	1	99.50	99.00	0	8,269	0.00%
2023/06/30	2	96.80	0	0.00	97.10	2	8,280	0.02%
2023/06/29	0	96.70	0	0.00	96.60	0	8,377	0.00%
2023/06/28	1	95.40	3	95.80	95.20	-2	8,620	-0.02%
2023/06/27	2	97.00	0	0.00	96.10	2	8,836	0.02%
2023/06/26	9	97.36	6	97.42	97.30	3	8,955	0.03%
2023/06/21	12	101.23	8	101.50	99.00	4	9,123	0.04%
2023/06/20	6	99.85	2	99.40	99.80	4	9,440	0.04%
2023/06/19	2	96.50	0	0.00	97.00	2	9,743	0.02%
2023/06/16	7	98.26	2	99.70	97.00	5	9,932	0.05%
2023/06/15	0	0.00	2	99.95	99.60	-2	9,969	-0.02%
2023/06/14	8	99.66	2.1	99.85	99.50	5.9	10,122	0.06%
2023/06/13	6	104.58	5.1	105.47	103.00	0.9	10,142	0.01%
2023/06/12	9.1	104.50	9.2	104.97	103.00	-0.1	10,296	0.00%
2023/06/09	10	100.17	15	99.05	102.00	-5	10,016	-0.05%
2023/06/08	1	94.00	2.1	94.29	93.50	-1.1	9,936	-0.01%
2023/06/07	1	94.70	0	0.00	94.70	1	10,232	0.01%
2023/06/06	3	94.60	0	0.00	94.00	3	10,459	0.03%
2023/06/05	1	95.50	2	96.10	96.00	-1	10,901	-0.01%
2023/06/02	2	93.95	0	0.00	93.60	2	12,184	0.02%
2023/06/01	2	95.05	1	94.60	94.60	1	12,289	0.01%
2023/05/31	6	95.17	5	94.68	94.60	1	12,517	0.01%
2023/05/30	5	94.70	4	95.38	94.70	1	12,536	0.01%
2023/05/29	3	95.36	3	95.63	96.20	0	12,592	0.00%
2023/05/26	0	0.00	0.1	90.50	90.60	-0.1	12,507	0.00%
2023/05/25	5.1	91.90	0	0.00	91.50	5.1	12,538	0.04%
2023/05/24	0	0.00	58	93.07	93.20	-58	12,710	-0.46%
2023/05/23	1	93.72	0	94.10	93.60	1	12,835	0.01%
2023/05/22	0.1	93.00	30	93.28	93.80	-29.9	12,875	-0.23%
2023/05/19	0	0.00	2	93.65	91.90	-2	13,267	-0.02%
2023/05/18	1	91.80	0	0.00	93.00	1	13,742	0.01%
2023/05/17	1	91.50	0	0.00	91.00	1	13,940	0.01%
2023/05/16	10	90.74	11	90.95	90.00	-1	13,986	-0.01%
2023/05/15	1	89.80	0	0.00	90.00	1	13,996	0.01%
2023/05/12	4.1	91.21	4	91.40	91.40	0.1	14,133	0.00%
2023/05/11	1.2	90.93	12	92.23	91.10	-10.9	14,362	-0.08%
2023/05/10	12	91.93	0	0.00	92.20	12	14,490	0.08%
2023/05/05	0.1	93.80	0	0.00	93.10	0.1	14,675	0.00%
2023/05/04	0.1	92.53	0	0.00	92.90	0.1	14,904	0.00%
2023/05/03	8.1	93.31	6	94.25	93.00	2.1	15,361	0.01%
2023/05/02	0	0.00	1	93.00	95.20	-1	15,731	-0.01%
2023/04/28	1.2	91.76	0	0.00	91.70	1.2	16,037	0.01%
2023/04/27	3.2	92.29	3	91.63	92.10	0.2	16,013	0.00%
2023/04/26	3	92.07	1	90.53	92.50	2	15,945	0.01%
2023/04/25	165.1	91.61	71	93.46	90.60	94.1	15,842	0.59%	大買/
2023/04/24	55	93.42	54	93.49	93.00	1	15,628	0.01%
2023/04/21	6.2	98.20	1	98.80	95.40	5.2	15,461	0.03%
2023/04/20	2	102.00	1	101.50	101.00	1	15,340	0.01%
2023/04/19	1	102.00	0	0.00	102.00	1	15,417	0.01%
2023/04/18	0	0.00	3	104.50	104.00	-3	15,439	-0.02%
2023/04/17	0	105.50	0	0.00	105.00	0	15,476	0.00%
2023/04/14	4	106.12	7	104.43	104.00	-3	15,556	-0.02%
2023/04/13	0	0.00	26	107.00	107.00	-26	15,460	-0.17%
2023/04/12	7	108.64	2	110.00	107.50	5	15,398	0.03%
2023/04/11	8	109.38	7	109.93	110.00	1	15,199	0.01%
2023/04/10	7	110.29	14	108.39	110.00	-7	14,998	-0.05%
2023/04/07	29	103.72	0	0.00	104.50	29	14,641	0.20%
2023/04/06	7	104.43	0	0.00	104.00	7	14,632	0.05%
2023/03/31	16	104.38	6	103.92	104.00	10	14,613	0.07%
2023/03/29	14.2	100.79	13	101.23	101.00	1.2	14,503	0.01%
2023/03/28	4	104.75	1	103.00	104.00	3	14,356	0.02%
2023/03/27	103.5	112.96	52	110.00	110.00	51.5	14,082	0.37%	大買/
2023/03/24	90.3	112.52	88	112.61	112.00	2.3	13,971	0.02%
2023/03/23	123.2	114.38	122	112.04	112.00	1.2	13,799	0.01%	大買/大賣/
2023/03/22	2	111.74	12	110.92	115.50	-10	13,314	-0.08%
2023/03/21	22	108.14	18	106.89	105.00	4	12,926	0.03%
2023/03/20	13	107.00	12	107.25	108.00	1	12,746	0.01%
2023/03/17	80	104.66	83	104.63	106.50	-3	12,745	-0.02%
2023/03/16	31.1	103.33	30	103.53	103.00	1.1	12,593	0.01%
2023/03/15	63	109.49	15	108.73	107.00	48	12,521	0.38%
2023/03/14	32	105.52	12	104.50	104.50	20	12,311	0.16%
2023/03/13	12	104.71	13	105.23	106.50	-1	12,340	-0.01%
2023/03/10	14	105.46	10	105.00	103.50	4	12,328	0.03%
2023/03/09	30	109.48	30	109.80	110.00	0	12,477	0.00%
2023/03/08	8	110.44	35	109.59	111.50	-27	12,469	-0.22%
2023/03/07	104	110.29	118	108.42	109.00	-14	12,413	-0.11%	大買/大賣/
2023/03/06	0	0.00	3	102.50	103.50	-3	11,838	-0.03%
2023/03/03	28	95.10	6	95.13	94.40	22	12,404	0.18%
2023/03/02	5	91.70	5	91.92	91.70	0	12,570	0.00%
2023/03/01	5	94.18	0	0.00	91.80	5	12,851	0.04%
2023/02/24	15	93.90	2	93.85	93.60	13	12,882	0.10%
2023/02/23	45	92.58	10	92.80	92.20	35	12,880	0.27%
2023/02/22	4	91.45	4	91.23	90.90	0	12,988	0.00%
2023/02/21	6	95.47	1	95.80	94.50	5	12,897	0.04%
2023/02/20	39	95.32	39	94.65	94.60	0	12,891	0.00%
2023/02/17	7	94.10	6	94.53	95.00	1	12,912	0.01%
2023/02/16	38	91.67	64	92.88	94.60	-26	12,624	-0.21%
2023/02/15	7	88.90	7	89.93	88.00	0	12,386	0.00%
2023/02/14	23	87.79	0	0.00	87.50	23	12,368	0.19%
2023/02/13	1	88.60	0	0.00	88.60	1	12,443	0.01%
2023/02/10	1	90.80	21	89.70	89.10	-20	12,553	-0.16%
2023/02/09	0	0.00	52	91.55	90.90	-52	12,514	-0.42%
2023/02/08	1	90.20	0	90.80	90.70	1	12,414	0.01%
2023/02/07	51	89.31	11	89.86	90.50	40	12,392	0.32%
2023/02/06	10	88.20	0	0.00	88.10	10	12,440	0.08%
2023/02/03	1	88.80	1	90.20	89.10	0	12,639	0.00%
2023/02/02	8	89.61	5	89.58	89.50	3	12,692	0.02%
2023/02/01	2.5	88.34	7.6	89.82	90.30	-5.1	12,632	-0.04%
2023/01/31	0.3	86.46	1	88.60	88.30	-0.8	12,403	-0.01%
2023/01/30	2	82.10	23.9	84.62	85.30	-21.9	12,178	-0.18%
2023/01/17	0.1	78.69	0	0.00	79.30	0.1	11,917	0.00%
2023/01/16	0	78.30	0	0.00	78.80	0	12,212	0.00%
2023/01/13	0.5	77.90	1	78.40	77.50	-0.6	12,565	0.00%
2023/01/12	0	78.60	1	78.60	77.80	-1	12,770	-0.01%
2023/01/11	0	78.80	2	78.75	78.80	-2	12,869	-0.02%
2023/01/10	2.2	79.46	1	79.00	79.00	1.2	13,023	0.01%
2023/01/09	1	79.50	6.1	79.91	80.00	-5.1	13,135	-0.04%
2023/01/06	0	0.00	1	78.00	77.80	-1	13,281	-0.01%
2023/01/05	2	77.80	0	0.00	76.70	2	13,519	0.01%
2023/01/04	0	0.00	2	77.10	77.00	-2	13,624	-0.01%
2022/12/29	6.1	73.49	6	74.43	74.60	0.1	14,889	0.00%
2022/12/28	2	74.35	2	73.70	73.70	0	15,868	0.00%
2022/12/27	2	76.10	2	75.90	75.50	0	16,054	0.00%
2022/12/26	2	74.96	17	74.88	74.70	-15	16,268	-0.09%
2022/12/23	4	74.45	4	75.35	75.30	0	16,481	0.00%
2022/12/22	18	75.50	1	75.70	75.30	17	16,613	0.10%
2022/12/21	6	74.58	6	74.20	74.20	0	16,826	0.00%
2022/12/20	9.1	76.18	7	74.54	74.50	2.1	16,913	0.01%
2022/12/19	2.1	78.00	2	77.90	77.90	0.1	17,031	0.00%
2022/12/16	4	79.48	7	78.94	79.00	-3	17,151	-0.02%
2022/12/15	4	80.70	3	81.20	81.40	1	17,209	0.01%
2022/12/14	3	80.20	1	80.20	80.60	2	17,370	0.01%
2022/12/13	2	79.40	6	79.18	78.70	-4	17,508	-0.02%
2022/12/12	2	80.10	2	79.90	79.50	0	17,637	0.00%
2022/12/09	14	80.64	10	80.30	79.80	4	17,789	0.02%
2022/12/08	2	80.30	5	81.56	81.90	-3	17,970	-0.02%
2022/12/07	8.1	79.79	4	80.03	79.80	4.1	18,154	0.02%
2022/12/06	21.2	82.02	23	81.48	81.40	-1.8	18,155	-0.01%
2022/12/05	21.2	83.73	20	84.84	83.50	1.2	18,273	0.01%
2022/12/02	2	85.40	23	84.82	84.60	-21	18,370	-0.11%
2022/12/01	2	85.10	5.1	85.14	84.60	-3.1	18,456	-0.02%
2022/11/30	10	82.01	15	82.63	82.60	-5	18,425	-0.03%
2022/11/29	11	81.86	6	81.98	81.20	5	18,659	0.03%
2022/11/28	41	82.21	10	82.18	82.20	31	18,821	0.16%
2022/11/25	8	79.14	16	79.46	80.50	-8	18,450	-0.04%
2022/11/24	8	74.70	5	75.00	76.30	3	18,061	0.02%
2022/11/23	9	73.92	4	73.63	73.00	5	17,997	0.03%
2022/11/22	6	76.72	4	76.00	76.00	2	17,967	0.01%
2022/11/21	8	78.20	10	78.39	78.30	-2	18,649	-0.01%
2022/11/18	2	78.40	2	78.35	77.10	0	19,544	0.00%
2022/11/17	2	77.75	1	78.60	78.40	1	19,617	0.01%
2022/11/15	1.1	77.47	2	77.10	77.00	-0.9	19,744	0.00%
2022/11/14	5	76.08	4	76.53	77.20	1	19,968	0.01%
2022/11/11	8	77.09	3	76.50	75.20	5	19,955	0.03%
2022/11/10	6.1	77.18	4	75.75	75.70	2.1	19,829	0.01%
2022/11/09	6	78.08	6	77.47	78.10	0	19,936	0.00%
2022/11/08	0.4	76.98	0	0.00	76.50	0.4	19,924	0.00%
2022/11/07	8	77.51	8	77.65	77.50	0	19,859	0.00%
2022/11/04	2	77.30	2	77.30	77.60	0	19,985	0.00%
2022/11/03	2	76.70	3	76.80	77.20	-1	20,068	0.00%
2022/11/02	7	76.26	12	76.30	76.40	-5	20,064	-0.02%
2022/11/01	5	75.30	0	0.00	75.00	5	19,958	0.03%
2022/10/31	3	75.30	2	75.30	75.00	1	19,861	0.01%
2022/10/28	3	74.47	6	74.45	74.40	-3	20,090	-0.01%
2022/10/27	5	71.92	5	72.46	74.20	0	20,228	0.00%
2022/10/26	7	71.13	7	71.23	69.60	0	20,115	0.00%
2022/10/25	4.1	73.08	6	71.87	71.50	-2	19,950	-0.01%
2022/10/24	3	74.87	3	74.00	73.60	0	19,839	0.00%
2022/10/21	7	71.10	5	71.78	72.20	2	19,616	0.01%
2022/10/20	2	68.40	2	69.50	70.60	0	19,332	0.00%
2022/10/19	10	70.37	8	71.13	70.00	2	19,185	0.01%
2022/10/18	5.1	71.14	5	71.96	70.70	0.1	19,100	0.00%
2022/10/17	13	70.55	11	71.05	72.00	2	19,008	0.01%
2022/10/14	1.1	73.17	1	72.80	74.00	0.1	18,966	0.00%
2022/10/13	8	73.65	8	70.29	69.70	0	18,974	0.00%
2022/10/12	4	73.75	11	74.40	75.00	-7	18,989	-0.04%
2022/10/11	11.1	73.67	15	74.01	73.40	-3.9	18,950	-0.02%
2022/10/07	48	75.80	14	75.20	75.40	34	18,894	0.18%
2022/10/06	519.2	75.59	17	75.01	76.80	502.2	18,693	2.69%	大買/鉅額交易
2022/10/05	1,306	75.98	3	76.83	74.30	1,303	18,224	7.15%	大買/鉅額交易
2022/10/04	2	82.50	6	82.68	82.50	-4	17,473	-0.02%
2022/10/03	2	82.40	2	81.45	81.20	0	17,672	0.00%
2022/09/30	3	79.67	3	81.07	83.00	0	17,865	0.00%
2022/09/29	3	80.00	3	80.17	79.60	0	17,877	0.00%
2022/09/28	1	79.80	5	79.80	77.50	-4	17,890	-0.02%
2022/09/27	53	80.98	0	0.00	82.50	53	17,924	0.30%
2022/09/26	8	82.24	8	82.45	80.00	0	18,114	0.00%
2022/09/23	3	86.87	1	86.00	86.00	2	18,363	0.01%
2022/09/22	21	87.90	21	85.96	88.50	0	18,579	0.00%
2022/09/21	27	88.40	26	88.58	86.60	1	18,863	0.01%
2022/09/20	12	87.82	13	88.78	89.50	-1	18,796	-0.01%
2022/09/19	0	0.00	49	85.68	87.40	-49	18,821	-0.26%
2022/09/16	31	86.49	37	86.93	84.80	-6	18,763	-0.03%
2022/09/15	34	89.35	24	90.41	87.90	10	18,640	0.05%
2022/09/14	13	87.92	37	86.04	89.70	-24	18,407	-0.13%
2022/09/13	29	89.24	24	88.85	88.30	5	18,264	0.03%
2022/09/12	28	90.03	38	90.07	89.50	-10	18,246	-0.05%
2022/09/08	9	89.23	19	88.62	91.00	-10	18,134	-0.06%
2022/09/07	17	88.25	10	89.57	87.50	7	18,053	0.04%
2022/09/06	42.1	91.55	26	92.09	91.60	16.1	17,892	0.09%
2022/09/05	14	95.36	7.1	96.21	94.50	6.9	17,786	0.04%
2022/09/02	18	93.89	31	94.67	95.30	-13	17,609	-0.07%
2022/09/01	34	91.83	31	90.95	91.70	3	17,213	0.02%
2022/08/31	3	94.20	7	94.54	95.50	-4	17,043	-0.02%
2022/08/30	10	92.77	11	92.86	92.50	-1	17,097	-0.01%
2022/08/29	12	91.74	5	91.12	90.90	7	17,066	0.04%
2022/08/26	12.2	92.92	18	93.99	95.50	-5.9	17,160	-0.03%
2022/08/25	41	89.40	23	89.72	89.70	18	16,701	0.11%
2022/08/24	4	84.45	1	84.40	84.40	3	15,928	0.02%
2022/08/23	15	87.99	14	87.24	87.10	1	15,808	0.01%
2022/08/22	0	0.00	1	88.00	88.00	-1	15,853	-0.01%
2022/08/19	1	87.30	8	86.76	86.70	-7	15,739	-0.04%
2022/08/18	1	82.00	0	0.00	84.30	1	15,621	0.01%
2022/08/17	8	83.29	8	84.14	82.30	0	15,682	0.00%
2022/08/16	7	82.89	10	83.92	84.30	-3	15,606	-0.02%
2022/08/15	2	81.35	2	81.70	81.70	0	15,326	0.00%
2022/08/11	2	80.40	2	80.35	80.20	0	15,485	0.00%
2022/08/10	8	80.00	9	80.32	80.50	-1	15,481	-0.01%
2022/08/09	6	78.18	6	78.35	78.40	0	15,537	0.00%
2022/08/08	41	75.62	8	75.53	76.50	33	15,929	0.21%
2022/08/05	1	75.00	18	74.66	75.30	-17	16,352	-0.10%
2022/08/04	47	72.29	63	70.19	74.50	-16	16,567	-0.10%
2022/08/03	6	73.35	6	74.07	70.60	0	16,597	0.00%
2022/08/02	4	77.58	4	77.15	77.50	0	16,489	0.00%
2022/07/29	0	0.00	1	80.20	80.50	-1	16,575	-0.01%
2022/07/28	2	78.85	0	0.00	77.80	2	17,244	0.01%
2022/07/27	2	80.20	0	0.00	80.50	2	17,397	0.01%
2022/07/26	2	81.05	4	80.90	80.10	-2	17,464	-0.01%
2022/07/22	1	81.30	0	0.00	81.00	1	17,530	0.01%
2022/07/21	0	0.00	1.1	81.00	81.40	-1.1	17,547	-0.01%
2022/07/20	4	80.68	3	80.60	80.40	1	17,436	0.01%
2022/07/19	10	78.05	10.1	78.54	78.30	-0.1	17,307	0.00%
2022/07/18	15	76.60	17	75.65	76.50	-2	17,109	-0.01%
2022/07/15	11	75.88	13	75.54	75.70	-2	17,313	-0.01%
2022/07/14	34	74.47	22	74.67	75.50	12	17,370	0.07%
2022/07/13	0	0.00	2	73.50	72.90	-2	17,232	-0.01%
2022/07/12	5	71.24	10	70.08	71.50	-5	17,024	-0.03%
2022/07/11	8	72.25	6	72.48	72.10	2	17,029	0.01%
2022/07/08	20	68.44	21	69.39	70.90	-1	16,858	-0.01%
2022/07/07	5	63.04	9	62.38	64.50	-4	16,588	-0.02%
2022/07/06	9	61.73	5	61.14	60.90	4	16,532	0.02%
2022/07/05	4	62.50	7	64.71	64.70	-3	16,582	-0.02%
2022/07/04	25	62.29	31	61.01	62.00	-6	16,523	-0.04%
2022/07/01	12	66.35	6	66.27	64.10	6	16,602	0.04%
2022/06/30	7.1	72.86	23	73.36	71.10	-16	16,349	-0.10%
2022/06/29	10.1	79.61	5	79.26	78.90	5.1	16,293	0.03%
2022/06/28	5	84.46	2	84.25	84.20	3	16,494	0.02%
2022/06/27	2	84.00	2	85.80	86.00	0	17,864	0.00%
2022/06/24	3	81.90	2	82.40	82.30	1	18,257	0.01%
2022/06/23	5	80.06	7	79.81	80.80	-2	18,721	-0.01%
2022/06/22	16	80.24	14	80.53	79.60	2	19,474	0.01%
2022/06/21	13	82.46	14	80.06	82.80	-1	19,674	-0.01%
2022/06/20	5	80.98	4	79.55	78.80	1	19,738	0.01%
2022/06/17	7	82.04	6	81.48	83.00	1	19,699	0.01%
2022/06/16	1	81.10	8	86.20	81.10	-7	19,870	-0.04%
2022/06/15	2	87.40	3	86.03	85.10	-1	20,269	0.00%
2022/06/14	2	87.45	10	88.00	87.10	-8	20,458	-0.04%
2022/06/13	9	88.11	2	88.00	87.30	7	20,206	0.03%
2022/06/10	8	87.10	8	87.70	88.50	0	19,935	0.00%
2022/06/09	6	87.45	5	87.74	87.30	1	19,737	0.01%
2022/06/08	7	87.30	10	88.02	86.50	-3	19,504	-0.02%
2022/06/07	2	87.30	6	87.87	87.90	-4	19,104	-0.02%
2022/06/06	7	85.87	16	86.17	85.70	-9	18,765	-0.05%
2022/06/02	31	86.34	12	87.04	86.10	19	18,378	0.10%
2022/06/01	3	84.73	13	84.34	83.80	-10	17,994	-0.06%
2022/05/31	13	83.02	14	83.01	83.50	-1	17,767	-0.01%
2022/05/30	24	80.78	18	81.68	82.50	6	17,644	0.03%
2022/05/27	1	78.30	0	0.00	78.70	1	17,448	0.01%
2022/05/26	12	79.21	7	80.29	78.00	5	17,330	0.03%
2022/05/25	2	80.65	2	81.65	81.70	0	17,091	0.00%
2022/05/24	4	81.68	0	0.00	81.00	4	16,961	0.02%
2022/05/20	5	85.24	1	84.00	84.00	4	16,821	0.02%
2022/05/19	1	82.00	9	81.02	83.50	-8	16,806	-0.05%
2022/05/18	22	85.22	24	84.75	84.20	-2	16,616	-0.01%
2022/05/17	1	86.20	0	0.00	86.20	1	16,414	0.01%
2022/05/16	0	0.00	41	88.01	85.00	-41	16,157	-0.25%
2022/05/13	7	85.90	8	86.04	87.30	-1	15,645	-0.01%
2022/05/12	31	84.37	31	82.28	80.40	0	15,209	0.00%
2022/05/11	3	85.37	4	85.60	85.30	-1	14,870	-0.01%
2022/05/10	5	81.46	3	81.93	85.20	2	14,480	0.01%
2022/05/09	7	81.33	8	82.18	81.10	-1	14,362	-0.01%
2022/05/06	10	82.05	5	82.16	82.00	5	14,360	0.03%
2022/05/05	24	86.55	27	86.58	85.10	-3	14,232	-0.02%
2022/05/04	36	83.67	1	84.10	84.80	35	13,475	0.26%
2022/05/03	4	80.63	5	80.82	80.70	-1	13,252	-0.01%
2022/04/29	8	79.39	7	78.99	77.50	1	13,126	0.01%
2022/04/28	2	78.30	2	78.50	77.30	0	13,094	0.00%
2022/04/27	3	77.53	2	78.90	80.30	1	12,991	0.01%
2022/04/26	2	80.20	4	79.50	80.00	-2	12,879	-0.02%
2022/04/25	4	79.18	101	78.95	79.00	-97	12,807	-0.76%	大賣/
2022/04/22	103	83.83	13	84.41	83.40	90	12,705	0.71%	大買/
2022/04/21	17	85.71	14	86.36	84.20	3	12,629	0.02%
2022/04/20	25	83.30	16	84.36	84.70	9	12,311	0.07%
2022/04/19	7	82.01	7	81.70	80.60	0	12,139	0.00%
2022/04/18	0	0.00	3	80.00	80.10	-3	12,088	-0.02%
2022/04/15	6	80.92	3	81.00	79.10	3	12,056	0.02%
2022/04/14	2	82.00	6	82.47	83.00	-4	11,981	-0.03%
2022/04/13	5	79.44	4	79.68	79.90	1	11,840	0.01%
2022/04/12	16	80.56	14	79.63	79.40	2	11,767	0.02%
2022/04/11	4	80.98	3	79.20	79.20	1	11,731	0.01%
2022/04/07	7	85.47	1	83.00	81.30	6	11,354	0.05%
2022/04/06	14	85.54	9	86.41	87.00	5	10,952	0.05%
2022/04/01	8	85.20	8	86.16	87.40	0	10,763	0.00%
2022/03/31	9	86.93	8	87.33	86.50	1	10,500	0.01%
2022/03/30	34	90.12	29	89.75	85.10	5	10,152	0.05%
2022/03/29	27	87.69	14	88.43	86.90	13	8,872	0.15%
2022/03/28	8	87.11	19	86.59	88.00	-11	8,344	-0.13%
2022/03/25	11	84.93	16	85.36	85.00	-5	8,081	-0.06%
2022/03/24	9	82.42	54	81.27	82.70	-45	7,595	-0.59%
2022/03/23	7	80.16	10	80.66	80.20	-3	7,494	-0.04%
2022/03/22	12	78.91	10	79.91	80.10	2	7,369	0.03%
2022/03/21	21	80.15	8	80.54	80.40	13	7,280	0.18%
2022/03/18	45	79.03	51	79.76	81.00	-6	6,995	-0.09%
2022/03/17	2	76.25	28	74.89	77.50	-26	6,435	-0.40%
2022/03/16	20	71.27	25	72.37	70.50	-5	6,070	-0.08%
2022/03/15	14	70.76	8	71.68	69.80	6	6,006	0.10%
2022/03/14	6	71.45	13	71.28	71.60	-7	6,020	-0.12%
2022/03/11	1	69.70	0	0.00	70.00	1	6,127	0.02%
2022/03/10	0	0.00	7	69.26	69.80	-7	6,206	-0.11%
2022/03/09	0	0.00	1	67.30	67.30	-1	6,373	-0.02%
2022/03/08	8	66.35	6	67.18	66.10	2	6,511	0.03%
2022/03/07	5	68.80	0	0.00	68.00	5	6,584	0.08%
2022/03/04	1	70.70	0	0.00	71.00	1	6,692	0.01%
2022/03/03	4	71.38	4	71.83	71.80	0	6,869	0.00%
2022/03/02	1	70.80	0	0.00	70.80	1	6,995	0.01%
2022/03/01	1.8	69.94	1	70.00	70.00	0.8	7,070	0.01%
2022/02/25	1	68.50	1	67.90	67.90	0	7,184	0.00%
2022/02/24	1	68.30	0	0.00	67.30	1	7,353	0.01%
2022/02/23	3	70.00	1	70.30	70.30	2	7,489	0.03%
2022/02/22	8	69.60	1	71.00	69.60	7	8,067	0.09%
2022/02/21	11	73.72	3	73.73	72.00	8	8,202	0.10%
2022/02/18	6	74.33	7	75.01	74.90	-1	8,234	-0.01%
2022/02/17	0	0.00	12	75.17	75.00	-12	8,506	-0.14%
2022/02/16	1	75.10	5	75.02	74.20	-4	8,716	-0.05%
2022/02/15	11	74.02	11	74.43	73.50	0	8,962	0.00%
2022/02/14	1	74.00	0	0.00	73.70	1	9,171	0.01%
2022/02/11	12	74.70	5	75.34	74.60	7	9,339	0.07%
2022/02/10	1	74.30	0	0.00	74.10	1	9,646	0.01%
2022/02/09	0	0.00	8	74.66	74.90	-8	10,150	-0.08%
2022/02/08	11	72.96	12.5	73.08	73.10	-1.5	10,373	-0.01%
2022/02/07	1	67.50	1	70.00	69.50	0	10,794	0.00%
2022/01/26	0	67.20	0	0.00	67.50	0	11,651	0.00%
2022/01/25	2	67.40	2	68.30	67.40	0	13,250	0.00%
2022/01/21	7	70.18	0	0.00	68.80	7	14,547	0.05%
2022/01/20	3	70.90	2	71.45	71.70	1	14,836	0.01%
2022/01/19	0.2	70.70	0	0.00	70.40	0.2	15,228	0.00%
2022/01/18	7	70.60	7	70.30	70.60	0	15,712	0.00%
2022/01/17	1	68.60	1	70.10	70.50	0	16,133	0.00%
2022/01/13	0.1	68.33	0	0.00	67.80	0.1	18,004	0.00%
2022/01/12	0.1	68.75	0	0.00	69.30	0.1	18,680	0.00%
2022/01/11	3	70.03	0	0.00	69.30	3	19,714	0.02%
2022/01/10	2	70.80	0	0.00	71.00	2	20,336	0.01%
2022/01/07	6.3	72.56	6	73.18	70.90	0.3	20,476	0.00%
2022/01/06	4	75.25	6	75.42	75.10	-2	20,452	-0.01%
2022/01/05	5	78.00	1	78.80	77.40	4	20,554	0.02%
2022/01/04	9.3	80.21	9	80.26	79.80	0.3	20,676	0.00%
2022/01/03	1	79.60	1	79.70	79.40	0	20,793	0.00%
2021/12/30	1	78.40	0	0.00	78.60	1	20,844	0.00%
2021/12/28	4	78.83	1	79.80	78.40	3	20,964	0.01%
2021/12/27	0	0.00	1	78.80	78.30	-1	21,037	0.00%
2021/12/24	8.2	80.67	4	79.80	78.90	4.2	21,060	0.02%
2021/12/23	2.3	80.78	18	82.13	81.90	-15.7	20,859	-0.08%
2021/12/22	3	80.80	1.1	80.68	80.10	2	20,690	0.01%
2021/12/21	9.2	81.04	3	81.97	80.50	6.2	20,637	0.03%
2021/12/20	14.1	80.92	5.2	81.59	81.20	8.9	20,361	0.04%
2021/12/17	2.2	76.86	3	77.80	79.10	-0.8	20,033	0.00%
2021/12/16	1	75.70	2	76.35	76.80	-1	19,849	-0.01%
2021/12/15	4	74.68	6	75.15	74.70	-2	19,824	-0.01%
2021/12/14	2	74.50	0	0.00	74.30	2	19,865	0.01%
2021/12/13	4	76.10	8	77.00	77.60	-4	19,910	-0.02%
2021/12/09	5	76.80	1	77.00	76.10	4	19,940	0.02%
2021/12/08	0	0.00	1	77.30	76.90	-1	20,136	0.00%
2021/12/07	3	77.80	0	0.00	76.10	3	20,292	0.01%
2021/12/06	1	78.00	6	77.07	78.30	-5	20,271	-0.02%
2021/12/03	5	78.10	0	0.00	77.50	5	20,361	0.02%
2021/12/01	1	76.00	1	76.30	76.90	0	20,366	0.00%
2021/11/30	1	77.60	1	79.30	77.30	0	20,478	0.00%
2021/11/29	3	77.53	5	77.22	77.60	-2	20,598	-0.01%
2021/11/26	5	76.72	0	0.00	76.50	5	20,615	0.02%
2021/11/24	0	0.00	5	77.90	78.90	-5	20,597	-0.02%
2021/11/23	7	80.74	2	80.50	78.80	5	20,591	0.02%
2021/11/22	10	81.68	4	81.60	81.20	6	20,602	0.03%
2021/11/19	5	82.90	7	82.66	82.80	-2	20,706	-0.01%
2021/11/18	4	81.15	3	81.63	80.90	1	20,386	0.00%
2021/11/17	4	80.28	5	79.52	80.00	-1	20,482	0.00%
2021/11/16	11	78.30	7	79.76	78.00	4	20,495	0.02%
2021/11/15	2	81.95	2	82.45	81.10	0	20,416	0.00%
2021/11/12	5	83.26	2	82.55	82.70	3	20,441	0.01%
2021/11/11	2	82.45	32	82.65	81.30	-30	20,341	-0.15%
2021/11/10	5	78.96	19	79.75	81.10	-14	20,252	-0.07%
2021/11/09	45	80.86	11.5	78.85	79.90	33.5	20,149	0.17%
2021/11/08	10.5	83.26	9	84.03	80.20	1.5	19,853	0.01%
2021/11/05	17	86.78	18	87.10	88.10	-1	19,486	-0.01%
2021/11/04	15	87.18	15.3	87.11	85.90	-0.3	19,319	0.00%
2021/11/03	28.3	86.75	19	85.76	88.00	9.3	18,964	0.05%
2021/11/02	79	89.03	119.1	87.18	85.30	-40.1	18,323	-0.22%	大賣/
2021/11/01	3.1	88.08	14	88.16	89.30	-11	16,847	-0.06%
2021/10/29	17	82.82	13.3	82.28	81.20	3.8	16,846	0.02%
2021/10/28	10	81.04	6	80.63	79.80	4	16,505	0.02%
2021/10/27	14.3	79.66	22	80.30	80.90	-7.8	16,351	-0.05%
2021/10/26	9	80.79	23	79.90	77.70	-14	16,176	-0.09%
2021/10/25	34	79.99	31.3	80.24	79.70	2.7	15,891	0.02%
2021/10/22	20	78.66	19	78.90	78.80	1	15,795	0.01%
2021/10/21	71	79.96	72	79.43	78.80	-1	15,412	-0.01%
2021/10/20	47.3	75.86	29	74.82	75.40	18.3	14,730	0.12%
2021/10/19	63	74.50	55	74.66	75.00	8	14,747	0.05%
2021/10/18	15	70.01	11	71.01	70.70	4	14,411	0.03%
2021/10/15	8	64.76	8	65.45	65.80	0	14,578	0.00%
2021/10/14	0	0.00	8.1	63.32	63.50	-8.1	15,815	-0.05%
2021/10/13	7	60.97	0	0.00	60.20	7	16,257	0.04%
2021/10/12	4	65.75	3	65.77	65.50	1	16,739	0.01%
2021/10/08	8	64.50	8	64.88	65.00	0	17,376	0.00%
2021/10/07	2	63.50	12	63.15	63.50	-10	17,904	-0.06%
2021/10/05	2	59.00	14	59.57	60.30	-12	19,696	-0.06%
2021/10/04	11	58.05	5	57.80	57.30	6	20,454	0.03%
2021/10/01	10	61.40	0	0.00	60.90	10	21,353	0.05%
2021/09/30	2	64.80	2	63.80	64.80	0	22,208	0.00%
2021/09/29	1	61.30	5	61.70	61.00	-4	22,995	-0.02%
2021/09/22	0	0.00	0.6	63.30	63.20	-0.6	25,138	0.00%
2021/09/17	5	65.40	5.1	64.00	65.40	-0.1	25,646	0.00%
2021/09/16	1	65.20	0	0.00	64.00	1	26,363	0.00%
2021/09/15	1.2	64.82	0	0.00	64.60	1.2	26,693	0.00%
2021/09/14	6	66.70	8	66.63	66.70	-2	26,858	-0.01%
2021/09/13	9	67.29	7	67.79	66.80	2	26,968	0.01%
2021/09/10	5.2	65.77	4	65.53	66.00	1.2	26,885	0.00%
2021/09/09	1	66.40	3	65.73	67.00	-2	26,926	-0.01%
2021/09/08	6.3	66.68	0	0.00	63.90	6.3	26,890	0.02%
2021/09/07	20.1	67.85	21	67.23	68.00	-0.9	26,801	0.00%
2021/09/06	2	68.65	1	67.80	67.10	1	26,727	0.00%
2021/09/03	9	69.83	10	68.50	69.40	-1	26,587	0.00%
2021/09/02	5	70.00	7	69.36	69.00	-2	26,369	-0.01%
2021/09/01	14.2	72.35	4	72.58	72.20	10.2	26,128	0.04%
2021/08/31	9	73.42	9	74.43	73.80	0	25,922	0.00%
2021/08/30	0	0.00	2	75.30	75.40	-2	25,744	-0.01%
2021/08/27	2	74.50	1	73.70	75.00	1	25,699	0.00%
2021/08/26	16	76.56	1	76.10	75.50	15	25,587	0.06%
2021/08/25	2	77.05	15	78.69	77.70	-13	25,447	-0.05%
2021/08/24	13.2	78.14	4	78.95	76.80	9.2	25,198	0.04%
2021/08/23	4	77.90	7.3	77.92	80.70	-3.3	24,957	-0.01%
2021/08/20	5	74.92	8.5	74.82	74.30	-3.5	24,687	-0.01%
2021/08/19	6	71.52	8	74.41	70.00	-2	24,490	-0.01%
2021/08/18	3.3	71.89	1	71.00	74.10	2.3	24,286	0.01%
2021/08/17	9.5	71.54	9	71.72	69.00	0.5	24,074	0.00%
2021/08/16	5	72.10	5.2	73.91	74.00	-0.2	23,924	0.00%
2021/08/13	3	74.70	0	0.00	73.40	3	23,792	0.01%
2021/08/12	12	77.08	1	76.40	76.60	11	23,655	0.05%
2021/08/11	1	75.00	0	0.00	75.50	1	23,623	0.00%
2021/08/10	3	78.60	6.1	77.50	77.80	-3.1	23,485	-0.01%
2021/08/09	8	79.58	9	79.59	79.20	-1	23,359	0.00%
2021/08/06	16	84.30	17	85.11	84.70	-1	23,156	0.00%
2021/08/05	4	83.60	9	83.61	83.40	-5	22,945	-0.02%
2021/08/04	18	87.09	6	86.17	85.00	12	22,875	0.05%
2021/08/03	6	84.45	20	84.26	85.30	-14	22,243	-0.06%
2021/08/02	0	0.00	1	80.80	80.00	-1	21,897	0.00%
2021/07/30	5	81.00	3	80.37	80.30	2	21,732	0.01%
2021/07/29	17	78.40	17	78.24	79.40	0	21,531	0.00%
2021/07/28	15	74.13	18	76.68	76.80	-3	21,324	-0.01%
2021/07/27	11	82.60	20	82.01	79.80	-9	21,054	-0.04%
2021/07/26	15	86.11	24	85.06	84.50	-9	20,746	-0.04%
2021/07/23	51	88.62	17.1	87.26	85.60	33.9	20,327	0.17%
2021/07/22	10	91.15	34	91.11	90.20	-24	19,619	-0.12%
2021/07/21	77	91.21	96	91.13	87.00	-19	18,911	-0.10%
2021/07/20	77	89.54	78	89.48	90.40	-1	18,096	-0.01%
2021/07/19	28	85.20	29	85.29	85.10	-1	16,737	-0.01%
2021/07/16	23	85.11	16	85.18	83.60	7	16,225	0.04%
2021/07/15	29	85.43	17	83.82	87.40	12	15,577	0.08%
2021/07/14	54	86.00	49.1	84.46	82.80	4.9	14,810	0.03%
2021/07/13	85	98.26	70	98.40	90.00	15	14,018	0.11%
2021/07/12	55	95.27	68	96.13	97.70	-13	12,898	-0.10%
2021/07/09	44	88.93	44	89.88	90.60	0	12,061	0.00%
2021/07/08	103	88.19	77.6	88.30	86.50	25.4	11,259	0.23%	大買/
2021/07/07	20.6	78.73	34	81.79	83.90	-13.4	10,270	-0.13%
2021/07/06	64.1	77.16	74	77.58	76.30	-9.9	9,445	-0.10%
2021/07/05	18	72.96	57	74.51	75.00	-39	8,684	-0.45%
2021/07/02	24	65.63	55	65.73	68.20	-31	8,356	-0.37%
2021/07/01	36	65.11	17	62.61	62.00	19	7,804	0.24%
2021/06/30	44	67.74	60	67.82	67.10	-16	7,506	-0.21%
2021/06/29	40	65.49	20	65.67	64.00	20	6,969	0.29%
2021/06/28	29	62.92	87	63.69	64.30	-58	6,481	-0.89%
2021/06/25	159	61.22	179	61.10	61.00	-20	5,976	-0.33%	大買/大賣/
2021/06/24	185	59.21	170	59.63	59.90	15	5,284	0.28%	大買/大賣/
2021/06/23	15	57.82	61	56.65	57.90	-46	4,863	-0.95%
2021/06/22	32	54.77	14	55.80	54.50	18	4,631	0.39%
2021/06/21	3	55.70	0	0.00	53.70	3	4,497	0.07%
2021/06/18	1	56.80	41	56.03	56.50	-40	4,504	-0.89%
2021/06/17	33	53.62	26	54.21	54.10	7	4,336	0.16%
2021/06/16	45	53.40	25	53.38	53.30	20	4,278	0.47%
2021/06/15	6	51.90	12	52.83	53.40	-6	4,218	-0.14%
2021/06/11	2	49.40	3	49.67	49.60	-1	4,177	-0.02%
2021/06/10	3	48.90	3	49.25	48.90	0	4,321	0.00%
2021/06/09	1	49.30	1	50.20	48.75	0	4,387	0.00%
2021/06/08	10	49.00	0	0.00	49.20	10	4,374	0.23%
2021/06/07	4	47.95	40	48.30	48.10	-36	4,383	-0.82%
2021/06/03	8	49.40	13	49.08	49.40	-5	4,415	-0.11%
2021/06/02	2	48.13	0	0.00	48.70	2	4,435	0.05%
2021/06/01	45	49.93	0	0.00	49.80	45	4,423	1.02%
2021/05/31	1	48.85	0	0.00	49.50	1	4,394	0.02%
2021/05/28	4	48.00	7	47.46	48.00	-3	4,408	-0.07%
2021/05/27	1	45.75	3	46.98	46.35	-2	4,421	-0.05%
2021/05/26	7	46.20	12	46.83	46.20	-5	4,445	-0.11%
2021/05/25	4	45.98	1	46.50	45.95	3	4,555	0.07%
2021/05/24	0	0.00	4	44.84	44.70	-4	4,661	-0.09%
2021/05/21	5	43.63	0	0.00	43.30	5	4,790	0.10%
2021/05/19	6	43.40	0	0.00	44.35	6	5,303	0.11%
2021/05/18	1	39.90	7	41.90	42.10	-6	5,286	-0.11%
2021/05/17	10	38.83	0	0.00	38.60	10	5,279	0.19%
2021/05/13	1	42.40	1	42.90	43.00	0	5,227	0.00%
2021/05/12	1	46.45	3	42.30	42.40	-2	5,401	-0.04%
2021/05/06	5	48.50	0	0.00	48.50	5	5,666	0.09%
2021/05/04	1	49.95	0	0.00	50.80	1	5,704	0.02%
2021/05/03	8	54.01	0	0.00	53.00	8	5,651	0.14%
2021/04/29	6	56.37	7	57.27	56.20	-1	5,621	-0.02%
2021/04/28	2	56.50	5	56.26	56.30	-3	5,610	-0.05%
2021/04/26	1	56.80	11	56.55	56.80	-10	5,700	-0.18%
2021/04/23	0	0.00	1	54.10	55.50	-1	5,728	-0.02%
2021/04/22	8	55.76	17	56.79	54.10	-9	5,728	-0.16%
2021/04/21	6	56.58	1	56.50	56.70	5	5,714	0.09%
2021/04/20	0	0.00	2	57.05	57.20	-2	5,717	-0.03%
2021/04/19	8	56.05	0	0.00	56.30	8	5,728	0.14%
2021/04/16	0	0.00	1	55.90	55.70	-1	5,875	-0.02%
2021/04/14	3	54.03	0	0.00	54.30	3	6,093	0.05%
2021/04/13	7	55.84	1	56.60	55.10	6	6,184	0.10%
2021/04/12	8	56.26	0	0.00	55.70	8	6,279	0.13%
2021/04/09	11	58.94	7	60.04	57.90	4	6,309	0.06%
2021/04/08	7	59.07	9	59.36	58.80	-2	6,388	-0.03%
2021/04/07	2	58.45	1	58.70	58.60	1	6,541	0.02%
2021/04/06	1	58.80	2	58.80	59.20	-1	6,738	-0.01%
2021/04/01	5	57.56	5	57.60	57.50	0	7,016	0.00%
2021/03/31	1	58.20	1	58.50	57.70	0	7,777	0.00%
2021/03/30	11	57.61	2	58.80	58.10	9	8,326	0.11%
2021/03/29	29	59.42	34	60.33	58.70	-5	8,496	-0.06%
2021/03/26	10	59.40	2	59.15	59.00	8	8,403	0.10%
2021/03/25	6	57.88	0	0.00	58.00	6	8,387	0.07%
2021/03/24	5	58.70	4	58.38	58.20	1	8,406	0.01%
2021/03/23	48	59.02	19	59.92	58.50	29	8,426	0.34%
2021/03/19	0	0.00	2	57.10	56.90	-2	8,511	-0.02%
2021/03/17	1	58.00	0	0.00	58.00	1	8,611	0.01%
2021/03/16	0	0.00	1	59.30	58.90	-1	8,592	-0.01%
2021/03/15	6	55.95	10	56.96	57.30	-4	8,512	-0.05%
2021/03/10	2	55.30	0	0.00	54.00	2	8,594	0.02%
2021/03/09	1	53.80	0	0.00	54.00	1	8,669	0.01%
2021/03/04	0	54.50	3	54.47	54.10	-3	8,975	-0.03%
2021/03/03	2	54.85	0	0.00	55.10	2	9,243	0.02%
2021/02/26	1	56.30	0	0.00	56.10	1	9,701	0.01%
2021/02/25	15	58.05	10	57.60	57.50	5	9,751	0.05%
2021/02/24	10	59.47	106	60.10	58.50	-96	9,825	-0.98%	大賣/
2021/02/23	80	60.42	42	60.58	59.40	38	9,700	0.39%
2021/02/22	59	59.78	12	59.94	59.50	47	9,571	0.49%
2021/02/19	5	58.06	22	59.13	59.40	-17	9,505	-0.18%
2021/02/18	5	56.20	8	55.69	56.20	-3	9,258	-0.03%
2021/02/17	3	54.93	4	55.58	55.40	-1	9,239	-0.01%
2021/02/05	1	53.20	5	53.70	53.70	-4	9,207	-0.04%
2021/02/03	9	55.03	8	54.51	54.80	1	9,367	0.01%
2021/02/02	0	0.00	11	53.35	55.10	-11	9,229	-0.12%
2021/02/01	14	51.34	0	0.00	50.70	14	9,113	0.15%
2021/01/29	16	54.94	16	55.53	53.30	0	9,072	0.00%
2021/01/28	0	0.00	1	53.90	53.90	-1	8,943	-0.01%
2021/01/27	6	53.87	0	0.00	53.20	6	8,959	0.07%
2021/01/26	12	55.32	7	55.40	54.40	5	8,954	0.06%
2021/01/25	0	0.00	1	54.60	54.90	-1	8,906	-0.01%
2021/01/22	1	52.30	1	53.10	54.00	0	8,946	0.00%
2021/01/20	8	53.09	0	0.00	52.40	8	9,054	0.09%
2021/01/19	5	55.60	0	0.00	55.40	5	9,069	0.06%
2021/01/15	33	58.23	3	57.27	57.20	30	9,174	0.33%
2021/01/14	1	57.80	1	58.50	59.30	0	9,620	0.00%
2021/01/13	2	56.90	0	0.00	57.50	2	9,801	0.02%
2021/01/12	8	56.83	14	56.19	56.80	-6	9,872	-0.06%
2021/01/11	12	58.23	2	58.15	58.00	10	9,898	0.10%
2021/01/08	24	58.57	10	58.99	58.20	14	9,993	0.14%
2021/01/07	12	59.95	9	60.14	60.30	3	9,892	0.03%
2021/01/06	18	58.85	21	59.07	58.00	-3	9,822	-0.03%
2021/01/05	30	60.97	27	60.69	61.00	3	9,666	0.03%
2021/01/04	31	62.82	24	63.44	62.70	7	9,527	0.07%
2020/12/31	41	63.84	31	64.43	62.20	10	9,395	0.11%
2020/12/30	59	64.14	24	64.23	64.00	35	9,184	0.38%
2020/12/29	18	62.78	16	63.93	64.90	2	8,938	0.02%
2020/12/28	46	62.85	27	63.96	62.90	19	8,702	0.22%
2020/12/25	120	62.25	116	63.53	61.50	4	8,341	0.05%	大買/大賣/
2020/12/24	38	56.07	115	57.23	60.80	-77	7,563	-1.02%	大賣/
2020/12/23	138	55.53	123	55.88	55.30	15	7,028	0.21%	大買/大賣/
2020/12/22	18	54.02	15	54.62	52.50	3	6,832	0.04%
2020/12/21	0	0.00	3	53.03	53.20	-3	6,807	-0.04%
2020/12/18	38	54.64	16	55.66	54.50	22	6,786	0.32%
2020/12/17	54	55.36	17	55.79	55.80	37	6,772	0.55%
2020/12/16	10	55.56	51	55.77	56.50	-41	6,769	-0.61%
2020/12/15	71	55.71	16	55.68	53.20	55	6,680	0.82%
2020/12/14	0	0.00	10	55.10	54.80	-10	6,481	-0.15%
2020/12/11	2	53.75	1	54.70	52.30	1	6,403	0.02%
2020/12/10	1	55.10	0	0.00	54.50	1	6,348	0.02%
2020/12/09	6	55.82	13	56.50	56.30	-7	6,319	-0.11%
2020/12/08	7	54.50	4	55.75	56.00	3	6,278	0.05%
2020/12/07	8	54.84	7	55.24	55.00	1	6,252	0.02%
2020/12/04	0	0.00	26	54.08	54.30	-26	6,197	-0.42%
2020/12/03	3	54.30	15	54.10	53.80	-12	6,218	-0.19%
2020/12/02	2	55.10	17	55.07	55.10	-15	6,206	-0.24%
2020/12/01	5	55.04	3	55.57	55.80	2	6,174	0.03%
2020/11/30	9	56.96	3	57.57	56.80	6	6,154	0.10%
2020/11/27	0	0.00	37	54.60	57.00	-37	6,498	-0.57%
2020/11/26	69	53.20	52	53.45	53.20	17	6,505	0.26%
2020/11/25	19	54.91	2	56.35	53.20	17	6,450	0.26%
2020/11/24	3	52.67	10	52.70	53.20	-7	6,030	-0.12%
2020/11/23	20	51.40	36	52.26	52.80	-16	5,986	-0.27%
2020/11/20	6	50.72	0	0.00	50.50	6	5,786	0.10%
2020/11/19	24	50.58	1	50.80	50.10	23	5,727	0.40%
2020/11/18	15	51.19	4	51.50	50.40	11	5,697	0.19%
2020/11/17	1	48.50	27	49.26	49.95	-26	5,558	-0.47%
2020/11/16	0	0.00	18	49.50	49.80	-18	5,500	-0.33%
2020/11/13	1	48.15	0	0.00	48.00	1	5,523	0.02%
2020/11/12	28	48.65	7	48.64	47.65	21	5,513	0.38%
2020/11/11	64	49.51	18	48.53	49.95	46	5,433	0.85%
2020/11/10	9	47.86	53	48.74	47.65	-44	5,326	-0.83%
2020/11/09	0	0.00	2	48.15	47.90	-2	5,253	-0.04%
2020/11/06	1	47.70	7	47.91	47.70	-6	5,226	-0.11%
2020/11/05	27	47.64	2	47.83	48.15	25	5,199	0.48%
2020/11/04	17	46.70	11	46.56	47.20	6	5,151	0.12%
2020/11/03	17	46.08	11	46.28	46.60	6	5,143	0.12%
2020/11/02	1	45.20	2	45.83	46.00	-1	5,193	-0.02%
2020/10/30	19	47.21	17	46.29	44.90	2	5,167	0.04%
2020/10/29	2	47.30	1	47.45	47.30	1	5,093	0.02%
2020/10/28	54	49.30	36	48.61	48.45	18	5,053	0.36%
2020/10/27	34	47.71	33	47.64	48.80	1	4,838	0.02%
2020/10/26	2	47.38	0	0.00	47.45	2	4,697	0.04%
2020/10/23	1	48.75	23	48.13	48.25	-22	4,629	-0.48%
2020/10/22	21	48.17	8	48.26	48.25	13	4,490	0.29%
2020/10/21	37	46.74	29	45.09	46.80	8	3,949	0.20%
2020/10/20	21	45.27	1	44.55	44.55	20	3,677	0.54%
2020/10/19	8	44.86	13	44.64	45.20	-5	3,537	-0.14%
2020/10/16	5	43.94	6	43.90	43.80	-1	3,411	-0.03%
2020/10/15	2	41.70	7	42.33	41.85	-5	3,144	-0.16%
2020/10/14	4	41.93	1	42.10	41.70	3	3,089	0.10%
2020/10/12	1	40.90	2	41.35	40.90	-1	3,057	-0.03%
2020/10/08	1	40.85	1	41.50	41.25	0	3,057	0.00%
2020/10/06	1	40.80	10	40.92	40.70	-9	3,045	-0.30%
2020/10/05	1	40.35	0	0.00	40.40	1	3,056	0.03%
2020/09/30	10	40.55	1	40.60	40.45	9	3,082	0.29%
2020/09/29	1	39.30	0	0.00	40.00	1	3,119	0.03%
2020/09/28	10	39.15	11	39.19	40.05	-1	3,119	-0.03%
2020/09/25	0	0.00	1	39.40	38.15	-1	3,112	-0.03%
2020/09/23	1	40.60	0	0.00	40.60	1	3,214	0.03%
2020/09/22	0	0.00	1	41.30	41.30	-1	3,202	-0.03%
2020/09/21	6	41.90	8	41.56	41.70	-2	3,166	-0.06%
2020/09/17	2	40.60	1	40.55	40.45	1	3,066	0.03%
2020/09/15	1	40.30	0	0.00	40.45	1	3,056	0.03%
2020/09/14	0	0.00	1	40.90	40.75	-1	3,040	-0.03%
2020/09/11	1	39.70	0	0.00	39.50	1	3,025	0.03%
2020/09/10	10	40.60	10	40.15	40.30	0	2,994	0.00%
2020/09/09	0	0.00	7	40.18	40.60	-7	2,961	-0.24%
2020/09/08	0	0.00	4	40.29	40.25	-4	2,957	-0.14%
2020/09/07	27	39.70	20	41.85	39.40	7	2,917	0.24%
2020/09/04	2	41.60	1	41.00	41.50	1	2,853	0.04%
2020/09/03	6	42.54	1	42.85	42.60	5	2,812	0.18%
2020/09/02	25	43.08	21	42.93	43.40	4	2,748	0.15%
2020/09/01	16	40.53	14	38.93	41.25	2	2,280	0.09%
2020/08/31	1	37.60	0	0.00	37.50	1	2,104	0.05%
2020/08/28	1	37.30	0	0.00	37.25	1	2,253	0.04%
2020/08/27	0	0.00	2	37.65	37.05	-2	2,424	-0.08%
2020/08/26	1	36.00	0	0.00	36.95	1	2,384	0.04%
2020/08/24	100	35.08	0	0.00	35.35	100	2,432	4.11%
2020/08/20	366	35.33	25	35.36	35.35	341	2,408	14.16%	大買/鉅額交易
2020/08/19	27	38.29	0	0.00	38.00	27	2,369	1.14%
2020/08/18	1	37.00	3	37.37	37.40	-2	2,305	-0.09%
2020/08/17	0	0.00	1	37.50	37.00	-1	2,291	-0.04%
2020/08/14	1	36.25	0	0.00	36.30	1	2,262	0.04%
2020/08/07	3	39.28	3	39.17	39.35	0	2,216	0.00%
2020/08/06	1	38.00	0	0.00	39.10	1	2,187	0.05%
2020/08/04	0	0.00	2	36.45	36.50	-2	2,125	-0.09%
2020/07/31	0	0.00	1	37.70	37.10	-1	2,130	-0.05%
2020/07/30	0	0.00	1	37.05	37.05	-1	2,124	-0.05%
2020/07/24	1	38.80	0	0.00	38.10	1	2,143	0.05%
2020/07/22	1	39.50	0	0.00	39.40	1	2,168	0.05%
2020/07/16	1	39.30	0	0.00	39.05	1	2,293	0.04%
2020/07/14	1	41.10	3	41.00	40.90	-2	2,318	-0.09%
2020/07/13	1	40.80	0	0.00	41.25	1	2,335	0.04%
2020/07/09	3	42.30	2	42.95	42.10	1	2,334	0.04%
2020/07/07	0	0.00	1	43.10	42.65	-1	2,295	-0.04%
2020/07/03	0	0.00	5	43.55	43.35	-5	2,374	-0.21%
2020/07/02	5	43.00	2	42.55	43.00	3	2,329	0.13%
2020/06/24	0	0.00	8	40.25	40.25	-8	2,290	-0.35%
2020/06/19	1	41.50	0	0.00	41.25	1	2,386	0.04%
2020/06/17	1	40.50	0	0.00	40.50	1	2,402	0.04%
2020/06/15	1	41.30	0	0.00	40.80	1	2,470	0.04%
2020/06/12	1	39.50	0	0.00	40.70	1	2,513	0.04%
2020/06/11	2	42.13	0	0.00	41.35	2	2,539	0.08%
2020/06/10	1	43.45	0	0.00	43.25	1	2,535	0.04%
2020/06/09	3	42.65	2	43.30	42.60	1	2,560	0.04%
2020/06/08	5	44.24	1	44.80	44.00	4	2,534	0.16%
2020/06/05	5	45.44	0	0.00	45.25	5	2,473	0.20%
2020/06/04	16	45.09	14	43.21	45.40	2	2,367	0.08%
2020/06/03	0	0.00	5	42.41	41.30	-5	2,160	-0.23%
2020/06/02	0	0.00	1	39.55	40.00	-1	1,983	-0.05%
2020/06/01	0	0.00	1	39.50	39.45	-1	1,971	-0.05%
2020/05/29	0	0.00	2	37.58	38.20	-2	1,921	-0.10%
2020/05/28	1	37.45	0	0.00	36.80	1	1,922	0.05%
2020/05/27	1	37.00	0	0.00	37.05	1	1,936	0.05%
2020/05/26	1	37.40	0	0.00	37.15	1	1,948	0.05%
2020/05/15	1	38.00	0	0.00	37.40	1	2,000	0.05%
2020/05/11	0	0.00	5	40.05	39.60	-5	2,019	-0.25%
2020/05/08	1	38.55	1	39.00	38.85	0	2,045	0.00%
2020/05/07	0	0.00	1	38.90	38.55	-1	2,045	-0.05%
2020/05/04	1	37.75	0	0.00	37.55	1	2,096	0.05%
2020/04/29	1	38.45	1	38.50	38.10	0	2,106	0.00%
2020/04/28	1	38.15	0	0.00	38.10	1	2,105	0.05%
2020/04/27	1	38.00	0	0.00	38.00	1	2,130	0.05%
2020/04/24	5	38.23	3	38.40	37.40	2	2,117	0.09%
2020/04/23	4	37.64	0	0.00	38.00	4	2,085	0.19%
2020/04/22	1	36.00	0	0.00	36.15	1	2,028	0.05%
2020/04/17	0	0.00	1	37.40	36.05	-1	2,004	-0.05%
2020/04/16	0	0.00	3	35.97	36.30	-3	1,967	-0.15%
2020/04/14	3	34.67	1	34.70	34.85	2	1,961	0.10%
2020/04/13	1	34.75	1	34.90	34.20	0	1,969	0.00%
2020/04/10	1	33.80	0	0.00	33.95	1	1,973	0.05%
2020/04/09	0	0.00	1	34.15	34.00	-1	2,021	-0.05%
2020/04/08	1	31.65	1	33.25	33.55	0	2,047	0.00%
2020/04/07	1	31.10	0	0.00	31.05	1	1,988	0.05%
2020/04/01	5	30.65	0	0.00	30.55	5	1,963	0.25%
2020/03/31	1	31.10	5	31.15	30.55	-4	2,010	-0.20%
2020/03/26	3	29.73	3	29.33	29.80	0	2,169	0.00%
2020/03/25	2	29.85	16	29.36	30.20	-14	2,239	-0.63%
2020/03/24	17	28.46	0	0.00	28.35	17	2,193	0.78%
2020/03/20	0	0.00	5	28.56	28.05	-5	2,267	-0.22%
2020/03/19	102	26.55	0	0.00	26.55	102	2,263	4.51%	大買/鉅額交易
2020/03/18	35	29.30	0	0.00	29.50	35	2,254	1.55%
2020/03/17	70	32.60	0	0.00	32.45	70	2,220	3.15%
2020/03/13	200	37.00	5	37.05	40.00	195	2,216	8.80%	大買/鉅額交易
2020/03/11	1	46.20	0	0.00	44.85	1	2,367	0.04%
2020/03/06	1	46.75	0	0.00	46.80	1	2,342	0.04%
2020/03/05	4	46.73	5	46.64	46.70	-1	2,331	-0.04%
2020/02/27	0	0.00	1	43.90	43.90	-1	2,350	-0.04%
2020/02/26	0	0.00	1	45.60	45.85	-1	2,334	-0.04%
2020/02/25	1	46.20	0	0.00	45.80	1	2,342	0.04%
2020/02/21	0	0.00	1	47.50	47.60	-1	2,331	-0.04%
2020/02/18	1	47.50	0	0.00	46.80	1	2,295	0.04%
2020/02/17	9	46.51	32	46.95	46.70	-23	2,293	-1.00%
2020/02/14	6	46.34	8	46.60	46.55	-2	2,295	-0.09%
2020/02/13	11	46.37	6	46.66	46.30	5	2,298	0.22%
2020/02/12	5	46.35	0	0.00	46.70	5	2,323	0.22%
2020/02/11	16	46.66	0	0.00	46.30	16	2,333	0.69%
2020/02/10	0	0.00	2	43.75	44.65	-2	2,283	-0.09%
2020/02/06	4	46.65	4	45.90	45.65	0	2,300	0.00%
2020/01/31	2	45.00	2	44.00	45.00	0	2,526	0.00%
2020/01/17	1	51.20	0	0.00	50.90	1	2,538	0.04%
2020/01/03	1	52.90	3	52.70	52.20	-2	2,584	-0.08%
2020/01/02	4	54.43	5	54.80	53.60	-1	2,523	-0.04%
2019/12/30	0	0.00	2	53.75	53.50	-2	2,426	-0.08%
2019/12/27	2	54.30	2	54.40	54.10	0	2,403	0.00%
2019/12/26	1	54.90	0	0.00	54.20	1	2,384	0.04%
2019/12/24	1	53.10	0	0.00	53.20	1	2,263	0.04%
2019/12/23	4	54.20	3	54.37	53.80	1	2,231	0.04%
2019/12/20	1	53.50	1	52.80	53.80	0	2,094	0.00%
2019/12/19	2	51.95	2	52.10	52.40	0	2,003	0.00%
2019/12/17	0	0.00	1	52.50	51.90	-1	1,988	-0.05%
2019/12/10	0	0.00	3	53.13	52.00	-3	1,760	-0.17%
2019/12/09	3	53.43	6	52.53	53.00	-3	1,715	-0.17%
2019/12/06	8	52.51	5	52.16	52.60	3	1,647	0.18%
2019/12/05	1	49.90	0	0.00	50.40	1	1,492	0.07%
2019/11/29	2	50.50	1	51.40	50.00	1	1,513	0.07%
2019/11/28	0	0.00	3	51.30	50.80	-3	1,502	-0.20%
2019/11/25	2	48.80	0	0.00	48.80	2	1,453	0.14%
2019/11/22	2	48.85	0	0.00	48.90	2	1,455	0.14%
2019/11/13	1	49.00	0	0.00	49.30	1	1,590	0.06%
2019/11/11	2	50.40	0	0.00	49.60	2	1,625	0.12%
2019/11/04	0	0.00	1	51.30	51.30	-1	1,613	-0.06%
2019/11/01	14	50.94	13	51.50	50.90	1	1,578	0.06%
2019/10/31	5	53.10	6	51.10	51.00	-1	1,571	-0.06%
2019/10/29	1	50.50	0	0.00	49.10	1	1,351	0.07%
2019/10/22	0	0.00	1	46.85	47.05	-1	1,301	-0.08%
2019/10/21	0	0.00	1	46.70	46.40	-1	1,338	-0.07%
2019/10/17	2	46.40	0	0.00	46.35	2	1,356	0.15%
2019/09/26	0	0.00	1	46.45	46.20	-1	1,612	-0.06%
2019/09/24	1	47.95	2	48.10	47.65	-1	1,660	-0.06%
2019/09/23	1	47.70	2	47.68	47.75	-1	1,664	-0.06%
2019/09/20	1	47.10	0	0.00	47.10	1	1,712	0.06%
2019/09/18	0	0.00	1	46.50	46.65	-1	1,740	-0.06%
2019/09/16	0	0.00	1	45.65	45.60	-1	1,777	-0.06%
2019/09/09	1	45.95	0	0.00	46.00	1	1,887	0.05%
2019/09/06	4	46.81	13	47.32	46.70	-9	1,891	-0.48%
2019/09/05	12	47.24	0	0.00	46.55	12	1,889	0.64%
2019/09/04	0	0.00	1	46.90	46.90	-1	1,891	-0.05%
2019/08/30	1	46.80	0	0.00	46.40	1	1,972	0.05%
2019/08/27	0	0.00	1	44.90	44.70	-1	2,044	-0.05%
2019/08/22	10	47.15	10	46.50	46.65	0	2,235	0.00%
2019/08/21	1	45.70	0	0.00	46.30	1	2,219	0.05%
2019/08/15	0	0.00	15.2	43.34	43.05	-15.2	2,112	-0.72%
2019/08/14	19	44.85	0	0.00	44.50	19	2,092	0.91%
2019/08/13	0	0.00	14	45.41	45.00	-14	2,075	-0.67%
2019/08/12	5	48.25	0	0.00	47.30	5	2,045	0.24%
2019/08/08	1	46.10	0	0.00	45.95	1	2,031	0.05%
2019/08/07	4	45.90	0	0.00	44.90	4	2,064	0.19%
2019/08/05	24	45.15	0	0.00	45.15	24	2,209	1.09%
2019/08/02	2	47.00	39	47.52	47.00	-37	2,269	-1.63%
2019/07/31	10	49.88	0	0.00	49.85	10	2,354	0.42%
2019/07/24	0	0.00	1	52.70	53.00	-1	2,352	-0.04%
2019/07/23	1	51.90	0	0.00	52.40	1	2,332	0.04%
2019/07/19	17	51.60	1	51.50	51.40	16	2,286	0.70%
2019/07/18	0	0.00	17	51.70	51.00	-17	2,325	-0.73%
2019/07/17	1	53.40	0	0.00	52.10	1	2,327	0.04%
2019/07/16	4	53.28	4	53.63	53.10	0	2,338	0.00%
2019/07/15	0	0.00	1	53.00	52.80	-1	2,307	-0.04%
2019/07/10	1	51.60	0	0.00	51.50	1	2,265	0.04%
2019/07/08	2	52.20	2	51.60	51.60	0	2,304	0.00%
2019/07/02	0	0.00	1	52.00	51.50	-1	2,502	-0.04%
2019/06/28	5	49.80	5	50.00	49.80	0	2,535	0.00%
2019/06/25	0	0.00	5	47.15	47.10	-5	2,608	-0.19%
2019/06/20	1.1	46.94	1	47.45	47.40	0.1	2,689	0.00%
2019/06/19	10	45.50	10	46.07	45.85	0	2,790	0.00%
2019/06/18	1	44.15	1	44.35	44.35	0	2,858	0.00%
2019/06/17	7	43.94	5	44.00	43.80	2	2,894	0.07%
2019/06/06	0	0.00	5	42.20	41.75	-5	2,908	-0.17%
2019/06/05	0	0.00	1	43.05	42.05	-1	2,901	-0.03%
2019/06/03	1	42.70	0	0.00	42.55	1	2,897	0.03%
2019/05/30	6	43.60	6	43.52	43.50	0	2,833	0.00%
2019/05/29	0	0.00	1	46.05	43.00	-1	2,814	-0.04%
2019/05/28	0	0.00	1	48.40	47.60	-1	2,741	-0.04%
2019/05/27	1	48.50	0	0.00	48.10	1	2,749	0.04%
2019/05/23	0	0.00	1	47.50	47.50	-1	2,789	-0.04%
2019/05/22	1	49.10	0	0.00	48.40	1	2,832	0.04%
2019/05/20	0	0.00	1	47.60	48.00	-1	2,885	-0.03%
2019/05/17	1	48.00	2	48.48	48.10	-1	2,931	-0.03%
2019/05/16	1	48.50	3	48.23	47.80	-2	2,994	-0.07%
2019/05/15	4	48.88	2	48.80	48.80	2	3,014	0.07%
2019/05/14	3	47.68	4	47.03	48.25	-1	3,079	-0.03%
2019/05/13	4	49.28	20	49.60	48.80	-16	3,220	-0.50%
2019/05/10	43	54.78	16	56.54	54.20	27	3,442	0.78%
2019/05/09	4	56.23	22	56.69	56.40	-18	3,402	-0.53%
2019/05/08	1	55.80	0	0.00	55.80	1	3,357	0.03%
2019/05/07	20	57.16	0	0.00	57.00	20	3,421	0.58%
2019/05/03	1	56.40	1	55.90	55.90	0	3,743	0.00%
2019/04/24	0	0.00	1	59.10	57.80	-1	3,777	-0.03%
2019/04/23	2	58.60	4	58.65	58.60	-2	3,744	-0.05%
2019/04/22	3	58.50	2	58.30	58.20	1	3,724	0.03%
2019/04/18	7	56.53	5	57.80	56.10	2	3,686	0.05%
2019/04/17	0	0.00	4	57.45	57.40	-4	3,686	-0.11%
2019/04/16	0	0.00	2	57.05	57.20	-2	3,696	-0.05%
2019/04/12	0	0.00	16	56.84	56.10	-16	3,810	-0.42%
2019/04/11	16	58.17	0	0.00	58.30	16	3,846	0.42%
2019/04/09	0	0.00	1	56.70	57.60	-1	3,756	-0.03%
2019/04/02	2	56.70	2	55.90	56.70	0	3,744	0.00%
2019/03/29	11	56.02	7	55.74	56.20	4	3,683	0.11%
2019/03/28	0	0.00	10	55.35	55.10	-10	3,681	-0.27%
2019/03/27	1	55.50	0	0.00	56.10	1	3,659	0.03%
2019/03/26	10	54.20	10	55.50	54.20	0	3,655	0.00%
2019/03/25	10	55.00	0	0.00	54.80	10	3,697	0.27%
2019/03/22	22	55.21	21	55.40	55.40	1	3,689	0.03%
2019/03/20	0	0.00	3	51.70	51.40	-3	3,496	-0.09%
2019/03/19	0	0.00	15	52.07	52.30	-15	3,533	-0.42%
2019/03/18	0	0.00	5	52.60	52.80	-5	3,527	-0.14%
2019/03/15	0	0.00	19	52.09	52.90	-19	3,552	-0.53%
2019/03/14	4	52.40	4	52.90	52.40	0	3,541	0.00%
2019/03/12	1	53.70	0	0.00	53.70	1	3,626	0.03%
2019/03/05	0	0.00	1	55.90	55.90	-1	4,222	-0.02%
2019/03/04	4	55.90	0	0.00	56.10	4	4,347	0.09%
2019/02/27	0	0.00	2	55.75	55.50	-2	4,376	-0.05%
2019/02/26	3	57.00	0	0.00	57.00	3	4,368	0.07%
2019/02/25	0	0.00	1	57.80	57.70	-1	4,435	-0.02%
2019/02/22	4	57.28	0	0.00	57.00	4	4,468	0.09%
2019/02/21	4	57.38	0	0.00	57.70	4	4,510	0.09%
2019/02/14	0	0.00	3	58.73	58.90	-3	4,714	-0.06%
2019/02/13	49	58.98	49	59.11	58.70	0	4,705	0.00%
2019/02/12	32	59.81	1	60.10	58.70	31	4,638	0.67%
2019/02/11	1	60.20	7	58.96	59.10	-6	4,518	-0.13%
2019/01/29	0	0.00	5	55.64	56.60	-5	4,265	-0.12%
2019/01/28	5	55.00	1	55.00	55.50	4	4,233	0.09%
2019/01/25	2	54.30	1	55.80	53.50	1	4,227	0.02%
2019/01/24	2	56.10	3	55.33	54.90	-1	4,223	-0.02%
2019/01/23	0	0.00	1	54.10	54.40	-1	4,104	-0.02%
2019/01/21	1	54.00	1	54.50	54.80	0	4,151	0.00%
2019/01/18	1	53.50	0	0.00	53.70	1	4,164	0.02%
2019/01/16	2	55.60	4	54.05	55.60	-2	4,179	-0.05%
2019/01/15	3	53.17	3	52.80	53.40	0	4,146	0.00%
2019/01/14	1	52.60	1	54.00	52.10	0	4,149	0.00%
2019/01/10	1	52.50	0	0.00	52.70	1	4,176	0.02%
2019/01/09	4	53.93	0	0.00	53.70	4	4,193	0.10%
2019/01/08	0	0.00	1	56.00	54.40	-1	4,219	-0.02%
2019/01/07	5	55.10	5	53.80	55.10	0	4,241	0.00%
2019/01/04	1	53.00	1	53.80	54.50	0	4,261	0.00%
2019/01/03	0	0.00	1	53.40	54.00	-1	4,203	-0.02%
2019/01/02	1	52.90	1	53.40	52.30	0	4,218	0.00%
2018/12/26	0	0.00	7	51.36	50.30	-7	4,339	-0.16%
2018/12/25	1	51.50	0	0.00	51.10	1	4,319	0.02%
2018/12/21	1	46.50	1	48.65	48.70	0	4,289	0.00%
2018/12/20	1	48.05	0	0.00	47.70	1	4,276	0.02%
2018/12/19	11	47.75	6	48.60	47.45	5	4,266	0.12%
2018/12/18	0	0.00	1	49.05	49.00	-1	4,261	-0.02%
2018/12/17	1	51.40	0	0.00	51.30	1	4,227	0.02%
2018/12/10	2	51.45	2	51.50	51.20	0	4,357	0.00%
2018/12/06	2	53.65	2	53.45	53.50	0	4,357	0.00%
2018/12/05	1	56.90	0	0.00	56.60	1	4,290	0.02%
2018/12/03	12	60.87	10	59.94	60.80	2	4,208	0.05%
2018/11/30	6	56.80	46	57.41	56.80	-40	4,077	-0.98%
2018/11/29	53	58.20	17	56.52	56.40	36	4,002	0.90%
2018/11/28	33	56.39	34	56.61	56.60	-1	3,862	-0.03%
2018/11/27	5	53.80	5	53.48	53.50	0	3,600	0.00%
2018/11/26	3	51.93	0	0.00	51.30	3	3,471	0.09%
2018/11/23	1	50.60	0	0.00	49.50	1	3,429	0.03%
2018/11/20	4	50.85	4	50.85	50.20	0	3,337	0.00%
2018/11/19	1	49.90	22	48.31	50.30	-21	3,274	-0.64%
2018/11/16	6	47.10	7	48.60	47.00	-1	3,164	-0.03%
2018/11/15	19	47.68	0	0.00	48.10	19	3,115	0.61%
2018/11/14	7	49.14	7	50.13	47.00	0	3,072	0.00%
2018/11/13	5	48.00	1	47.25	48.25	4	2,995	0.13%
2018/11/09	1	51.50	0	0.00	51.70	1	2,934	0.03%
2018/11/08	2	54.40	22	53.63	52.90	-20	2,915	-0.69%
2018/11/07	24	51.65	2	51.05	52.90	22	2,858	0.77%
2018/11/06	3	48.78	2	48.40	48.55	1	2,857	0.03%
2018/11/05	1	50.60	2	50.40	50.60	-1	2,900	-0.03%
2018/11/02	4	50.95	4	51.90	50.30	0	2,981	0.00%
2018/11/01	10	49.70	10	45.80	49.70	0	2,907	0.00%
2018/10/31	15	44.87	13	44.17	46.30	2	2,809	0.07%
2018/10/30	3	42.57	0	0.00	43.25	3	2,671	0.11%
2018/10/22	0	0.00	3	44.40	44.25	-3	2,598	-0.12%
2018/10/17	5	46.35	0	0.00	46.40	5	2,647	0.19%
2018/10/16	1	48.00	6	47.62	47.35	-5	2,642	-0.19%
2018/10/15	5	47.70	0	0.00	47.70	5	2,630	0.19%
2018/10/05	1	53.50	0	0.00	52.90	1	2,508	0.04%
2018/09/26	0	0.00	2	62.80	62.90	-2	2,760	-0.07%
2018/09/25	7	64.77	3	64.83	64.50	4	2,983	0.13%
2018/09/20	253	59.45	4	58.78	58.70	249	3,088	8.06%	大買/鉅額交易
2018/09/19	345	58.78	0	0.00	57.90	345	3,069	11.24%	大買/鉅額交易
2018/09/18	378	60.01	10	60.56	59.80	368	3,060	12.03%	大買/鉅額交易
2018/09/17	20	63.60	2	65.50	64.00	18	2,995	0.60%
2018/09/14	5	65.68	2	66.50	66.80	3	3,006	0.10%
2018/09/12	265	64.21	1	63.00	63.20	264	3,396	7.77%	大買/鉅額交易
2018/09/10	141	67.63	0	0.00	67.30	141	3,515	4.01%	大買/鉅額交易
2018/09/07	294	70.41	0	0.00	70.00	294	3,510	8.38%	大買/鉅額交易
2018/09/03	0	0.00	1	73.20	72.60	-1	3,716	-0.03%
2018/08/28	1	74.30	0	0.00	73.80	1	3,959	0.03%
2018/08/24	80	68.85	0	0.00	69.90	80	4,453	1.80%
2018/08/23	22	69.07	0	0.00	69.40	22	4,737	0.46%
2018/08/20	5	66.68	4	68.80	67.20	1	4,774	0.02%
2018/08/17	4	70.00	4	70.30	70.00	0	4,747	0.00%
2018/08/13	9	66.40	9	69.32	67.50	0	4,716	0.00%
2018/08/10	0	0.00	1	71.20	71.90	-1	4,672	-0.02%
2018/08/09	6	77.83	26	79.45	75.00	-20	4,613	-0.43%
2018/08/01	10	84.20	1	85.00	85.00	9	4,584	0.20%
2018/07/31	15	82.80	0	0.00	84.00	15	4,577	0.33%
2018/07/30	5	81.80	5	84.40	81.80	0	4,579	0.00%
2018/07/26	5	83.70	5	82.18	84.20	0	4,568	0.00%
2018/07/25	1	82.00	1	81.80	82.50	0	4,528	0.00%
2018/07/19	0	0.00	1	82.80	82.40	-1	4,496	-0.02%
2018/07/18	2	83.60	0	0.00	84.30	2	4,522	0.04%
2018/07/17	1	85.90	1	85.20	85.10	0	4,520	0.00%
2018/07/16	4	87.55	8	88.98	87.10	-4	4,515	-0.09%
2018/07/13	2	89.45	10	89.23	90.40	-8	4,511	-0.18%
2018/07/12	3	83.30	0	0.00	88.40	3	4,484	0.07%
2018/07/11	0	0.00	1	86.00	85.60	-1	4,481	-0.02%
2018/07/10	4	86.83	7	86.33	87.00	-3	4,458	-0.07%
2018/07/09	5	89.48	14	89.34	88.90	-9	4,442	-0.20%
2018/07/06	25	87.77	1	88.80	88.90	24	4,457	0.54%
2018/07/05	23	88.43	34	93.71	88.50	-11	4,481	-0.25%
2018/07/04	14	93.44	2	96.10	93.30	12	4,367	0.27%
2018/07/03	8	97.20	17	93.79	97.20	-9	4,295	-0.21%
2018/07/02	7	90.60	10	88.42	90.60	-3	4,073	-0.07%
2018/06/29	1	85.80	0	0.00	86.40	1	3,952	0.03%
2018/06/27	0	0.00	11	84.46	83.80	-11	3,934	-0.28%
2018/06/26	13	82.04	0	0.00	83.00	13	3,878	0.34%
2018/06/25	1	83.10	6	82.40	83.50	-5	3,882	-0.13%
2018/06/22	1	83.30	2	87.80	83.50	-1	3,944	-0.03%
2018/06/21	31	91.33	23	88.62	87.00	8	3,871	0.21%
2018/06/20	1	85.40	5	87.10	88.30	-4	3,575	-0.11%
2018/06/15	0	0.00	1	82.80	81.80	-1	3,442	-0.03%
2018/06/14	11	83.97	4	82.80	82.50	7	3,464	0.20%
2018/06/13	1	82.40	0	0.00	83.40	1	3,466	0.03%
2018/06/12	1	86.90	0	0.00	86.40	1	3,437	0.03%
2018/06/11	1	86.10	0	0.00	86.10	1	3,374	0.03%
2018/06/07	6	85.40	7	84.56	85.40	-1	3,394	-0.03%
2018/06/06	1	83.00	1	84.20	84.30	0	3,493	0.00%
2018/06/05	39	80.72	37	83.92	80.50	2	3,528	0.06%
2018/06/04	37	83.52	36	88.98	83.50	1	3,721	0.03%
2018/06/01	20	88.75	21	88.69	87.30	-1	3,737	-0.03%
2018/05/31	1	84.60	2	85.30	85.30	-1	3,355	-0.03%
2018/05/30	1	75.50	1	76.30	77.60	0	3,089	0.00%
2018/05/29	1	75.50	1	74.80	74.80	0	3,076	0.00%
2018/05/28	2	77.00	3	76.00	75.70	-1	3,108	-0.03%
2018/05/23	1	72.10	0	0.00	72.10	1	3,168	0.03%
2018/05/18	2	75.10	2	75.30	75.30	0	3,191	0.00%
2018/05/02	0	0.00	2	71.80	71.60	-2	3,218	-0.06%
2018/04/27	1	66.80	0	0.00	67.80	1	3,242	0.03%
2018/04/26	1	67.80	0	0.00	67.10	1	3,272	0.03%
2018/04/25	0	0.00	1	69.30	69.40	-1	3,290	-0.03%
2018/04/20	1	77.50	0	0.00	77.40	1	3,243	0.03%
2018/04/17	2	75.95	0	0.00	75.10	2	3,260	0.06%
2018/04/13	0	0.00	1	81.20	80.50	-1	3,278	-0.03%
2018/04/11	0	0.00	3	81.10	79.90	-3	3,357	-0.09%
2018/04/02	2	76.20	1	77.50	76.60	1	3,562	0.03%
2018/03/28	2	79.30	0	0.00	78.60	2	3,525	0.06%
2018/03/27	0	0.00	3	82.30	81.70	-3	3,505	-0.09%
2018/03/26	1	78.60	0	0.00	79.00	1	3,489	0.03%
2018/03/23	1	77.60	0	0.00	77.10	1	3,472	0.03%
2018/03/20	2	80.10	0	0.00	80.10	2	3,466	0.06%
2018/03/16	0	0.00	1	82.70	81.30	-1	3,516	-0.03%
2018/03/15	1	81.40	3	81.40	82.20	-2	3,546	-0.06%
2018/03/14	1	84.50	0	0.00	82.10	1	3,527	0.03%
2018/03/13	0	0.00	1	85.50	85.50	-1	3,518	-0.03%
2018/03/12	1	83.50	0	0.00	82.60	1	3,530	0.03%
2018/03/09	2	83.60	2	83.90	81.60	0	3,432	0.00%
2018/03/08	39	80.68	50	80.45	82.80	-11	3,360	-0.33%
2018/03/07	0	0.00	13	75.88	75.30	-13	3,080	-0.42%
2018/03/02	0	0.00	1	73.00	73.30	-1	3,086	-0.03%
2018/03/01	4	71.50	5	72.30	73.10	-1	3,064	-0.03%
2018/02/27	1	70.70	1	71.20	71.00	0	3,039	0.00%
2018/02/23	20	69.10	0	0.00	68.50	20	3,132	0.64%
2018/02/21	0	0.00	2	65.40	67.00	-2	3,266	-0.06%
2018/02/09	1	58.80	0	0.00	61.20	1	3,337	0.03%
2018/02/06	1	62.50	0	0.00	62.10	1	3,331	0.03%
2018/02/05	0	0.00	10	68.00	67.50	-10	3,291	-0.30%
2018/01/31	0	0.00	1	72.20	72.10	-1	3,628	-0.03%
2018/01/30	10	72.20	0	0.00	71.10	10	3,819	0.26%
2018/01/23	1	71.20	0	0.00	71.00	1	4,148	0.02%
2018/01/22	2	69.45	0	0.00	69.60	2	4,185	0.05%
2018/01/11	4	70.08	4	70.50	69.90	0	4,595	0.00%
2018/01/10	2	71.45	0	0.00	71.10	2	4,588	0.04%
2018/01/09	2	74.15	0	0.00	73.80	2	4,654	0.04%
2018/01/08	10	77.48	8	80.70	77.00	2	4,645	0.04%
2018/01/05	0	0.00	2	77.75	80.00	-2	4,683	-0.04%
2018/01/04	3	77.33	1	78.10	78.60	2	4,733	0.04%
2018/01/03	2	75.60	4	76.73	75.80	-2	4,721	-0.04%
2018/01/02	0	0.00	7	73.31	75.30	-7	4,673	-0.15%