台半 (5425)-元大-台中中港券商分點個股進出

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
74.6
漲跌
▼0.4
漲幅
-0.53%
成交量
654張
產業
上櫃半導體類股
1073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－元大-台中中港券商分點個股進出

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

元大-台中中港券商分點個股進出
元大-台中中港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
2024/05/16	0	0.00	0.2	74.50	75.00	-0.2	2,414	-0.01%
2024/05/03	2	72.00	0	0.00	72.00	2	2,496	0.08%
2024/05/02	0	0.00	3	72.13	72.00	-3	2,521	-0.12%
2024/04/25	2	70.40	0	0.00	71.00	2	2,640	0.08%
2024/04/23	2	68.65	3	69.43	68.40	-1	2,873	-0.03%
2024/04/22	2.1	70.76	1	68.80	68.80	1.1	2,914	0.04%
2024/04/19	1.2	73.10	0	0.00	71.10	1.2	2,935	0.04%
2024/04/18	1	75.50	0	0.00	74.90	1	2,947	0.03%
2024/04/16	1	76.50	1	74.10	74.00	0	3,018	0.00%
2024/04/15	8	79.11	2	79.95	77.50	6	3,006	0.20%
2024/04/12	3	79.87	3	79.40	80.80	0	2,970	0.00%
2024/04/10	1	78.60	1	78.30	78.20	0	2,922	0.00%
2024/04/09	5	76.80	0	0.00	77.00	5	3,007	0.17%
2024/04/08	1	77.20	1	77.20	77.20	0	3,114	0.00%
2024/04/03	2	75.90	2	75.65	76.00	0	3,109	0.00%
2024/04/02	2	74.85	6	74.87	74.90	-4	3,161	-0.13%
2024/04/01	0	0.00	5	75.30	75.50	-5	3,250	-0.15%
2024/03/28	5	76.70	0	0.00	75.20	5	3,694	0.14%
2024/03/25	1	76.60	0	0.00	76.30	1	4,233	0.02%
2024/03/18	0.1	73.60	0	0.00	75.90	0.1	5,723	0.00%
2024/03/15	0.1	76.00	0	0.00	75.30	0.1	5,705	0.00%
2024/03/12	0	78.00	0	0.00	77.50	0	5,706	0.00%
2024/03/07	3.2	76.52	1	78.50	75.50	2.2	5,612	0.04%
2024/03/06	5	79.12	1	78.50	78.50	4	5,601	0.07%
2024/03/05	1	78.60	2	78.80	78.80	-1	5,789	-0.02%
2024/03/04	0.1	79.00	1	78.80	78.80	-0.9	5,776	-0.02%
2024/03/01	2	79.70	1	80.00	79.40	1	5,737	0.02%
2024/02/27	1	79.20	0	0.00	79.70	1	5,775	0.02%
2024/02/26	1	81.60	1	82.00	81.60	0	5,735	0.00%
2024/02/21	1	82.60	0	0.00	82.70	1	5,702	0.02%
2024/02/20	3	82.80	0	0.00	82.90	3	5,711	0.05%
2024/02/19	7	83.70	0	0.00	83.60	7	5,699	0.12%
2024/02/16	1	83.20	1	82.70	82.80	0	5,689	0.00%
2024/02/05	2	81.55	1	80.90	81.10	1	5,631	0.02%
2024/02/02	3	81.67	0	0.00	81.50	3	5,619	0.05%
2024/01/29	0	0.00	1	81.70	81.60	-1	5,557	-0.02%
2024/01/26	2	80.90	1	81.30	80.70	1	5,553	0.02%
2024/01/23	0	0.00	7	82.84	82.30	-7	5,574	-0.13%
2024/01/19	1	79.70	0	0.00	80.30	1	5,484	0.02%
2024/01/18	4	80.05	0	0.00	79.70	4	5,463	0.07%
2024/01/17	3	84.33	0	0.00	80.60	3	5,434	0.06%
2024/01/15	2	81.25	1	82.60	82.10	1	5,178	0.02%
2024/01/12	1	80.70	0	0.00	80.30	1	5,163	0.02%
2024/01/11	2	81.90	0	0.00	82.20	2	5,125	0.04%
2024/01/08	0.7	83.90	0	0.00	82.70	0.7	5,094	0.01%
2024/01/05	2	83.50	0	0.00	83.10	2	5,086	0.04%
2024/01/04	2	84.70	0	0.00	85.20	2	5,016	0.04%
2024/01/03	0.6	84.70	0	0.00	84.90	0.6	4,961	0.01%
2024/01/02	4	87.73	2	89.70	87.20	2	4,828	0.04%
2023/12/29	1.2	90.96	4	91.00	91.50	-2.9	4,696	-0.06%
2023/12/28	1.4	91.91	0.2	91.80	91.10	1.3	4,675	0.03%
2023/12/27	3	92.93	2	94.00	92.80	1	4,640	0.02%
2023/12/26	12	93.83	10	94.20	94.60	2	4,553	0.04%
2023/12/25	10	96.75	13.5	96.84	94.90	-3.5	4,436	-0.08%
2023/12/22	16	93.61	15	94.07	94.60	1	4,094	0.02%
2023/12/21	7	93.94	3	93.77	92.20	4	3,995	0.10%
2023/12/20	8	94.21	8	94.90	94.60	0	3,900	0.00%
2023/12/19	5	91.08	1	91.50	92.60	4	3,620	0.11%
2023/12/18	4	92.53	5	91.28	91.20	-1	3,524	-0.03%
2023/12/15	22	97.34	21	97.63	93.20	1	3,309	0.03%
2023/12/14	1	92.90	4	88.95	92.00	-3	2,412	-0.12%
2023/12/13	1	86.40	2	86.80	86.20	-1	2,115	-0.05%
2023/12/12	5	86.98	0	0.00	86.30	5	2,146	0.23%
2023/12/08	1	84.80	0	0.00	84.80	1	2,195	0.05%
2023/12/06	0	0.00	1	85.00	84.80	-1	2,298	-0.04%
2023/12/05	0	85.70	0	0.00	85.10	0	2,308	0.00%
2023/12/04	0	86.90	1	86.60	86.60	-1	2,333	-0.04%
2023/12/01	2	87.35	4	87.53	87.50	-2	2,320	-0.09%
2023/11/30	5	88.86	3	88.10	88.80	2	2,341	0.09%
2023/11/29	0	0.00	2	84.50	85.50	-2	2,140	-0.09%
2023/11/24	1	86.10	0	0.00	84.60	1	2,286	0.04%
2023/11/17	2	82.15	0	0.00	82.30	2	2,218	0.09%
2023/11/15	0	0.00	1	81.80	81.80	-1	2,218	-0.05%
2023/11/10	0.1	79.00	0	0.00	78.80	0.1	2,371	0.00%
2023/11/06	0	0.00	2	81.10	81.00	-2	2,706	-0.07%
2023/11/03	0.1	80.30	0	0.00	80.20	0.1	2,887	0.00%
2023/11/02	1	80.50	1	79.80	80.20	0	2,942	0.00%
2023/10/31	0.1	81.10	0	0.00	77.80	0.1	3,001	0.00%
2023/10/30	8	82.35	0	0.00	81.60	8	3,073	0.26%
2023/10/26	4	83.75	0	0.00	82.60	4	3,270	0.12%
2023/10/20	2	81.70	1	82.00	81.70	1	3,509	0.03%
2023/10/16	2	85.20	2	85.40	83.30	0	4,001	0.00%
2023/10/12	0	0.00	1	83.40	84.00	-1	4,315	-0.02%
2023/09/25	2	86.25	2	86.10	86.60	0	5,562	0.00%
2023/09/21	2	82.40	2	82.45	82.40	0	5,594	0.00%
2023/09/20	1	84.30	0	0.00	84.40	1	5,673	0.02%
2023/09/19	1	85.60	1	86.40	85.60	0	5,754	0.00%
2023/09/15	1	86.40	1	86.50	86.40	0	6,051	0.00%
2023/09/14	1	87.30	1	86.90	86.90	0	6,173	0.00%
2023/09/13	3	87.57	4	86.93	87.50	-1	6,227	-0.02%
2023/09/12	0	86.20	0	0.00	86.50	0	6,296	0.00%
2023/09/11	1	84.80	1	84.70	84.20	0	6,334	0.00%
2023/09/07	0	85.50	0	0.00	85.20	0	6,812	0.00%
2023/09/05	1	85.70	2	85.10	85.60	-1	7,622	-0.01%
2023/08/31	2	84.10	6	84.08	83.70	-4	7,636	-0.05%
2023/08/30	2	83.30	1	84.10	84.40	1	7,680	0.01%
2023/08/25	0.1	81.20	0	0.00	80.80	0.1	7,753	0.00%
2023/08/24	0	80.80	0	0.00	80.50	0	7,854	0.00%
2023/08/22	1	80.50	0	0.00	80.30	1	8,098	0.01%
2023/08/18	1.1	80.35	2	81.25	80.30	-1	8,174	-0.01%
2023/08/16	17	77.44	0	0.00	78.20	17	8,189	0.21%
2023/08/15	0	0.00	1	78.30	78.40	-1	8,194	-0.01%
2023/08/14	3	76.90	3	77.30	78.50	0	8,212	0.00%
2023/08/10	0	0.00	1	81.90	81.10	-1	8,148	-0.01%
2023/08/09	1.1	81.92	3	84.30	83.40	-2	8,124	-0.02%
2023/08/08	2	85.80	13	85.62	85.70	-11	7,979	-0.14%
2023/08/04	1.1	86.72	1	86.00	86.50	0.1	8,015	0.00%
2023/08/02	11	89.83	11	89.27	87.60	0	8,097	0.00%
2023/08/01	3.5	88.06	1	89.90	88.20	2.5	8,007	0.03%
2023/07/31	3.5	88.93	1	89.60	88.30	2.5	7,987	0.03%
2023/07/28	2.6	90.13	2	90.10	90.30	0.6	7,921	0.01%
2023/07/27	1	90.81	14	90.83	90.80	-13	7,957	-0.16%
2023/07/25	2	94.85	0	0.00	94.20	2	8,096	0.02%
2023/07/24	1	94.90	0	95.10	94.00	1	8,104	0.01%
2023/07/21	0.5	96.90	1	96.90	96.50	-0.5	8,127	-0.01%
2023/07/20	2	98.61	6	98.57	99.30	-4	8,221	-0.05%
2023/07/19	3	98.13	7	97.40	97.20	-4	8,249	-0.05%
2023/07/18	4	101.63	3	99.40	99.00	1	8,411	0.01%
2023/07/17	5	101.80	7	101.93	101.50	-2	8,285	-0.02%
2023/07/14	3	100.00	1	99.30	99.80	2	8,170	0.02%
2023/07/13	0	0.00	1	100.00	98.60	-1	8,150	-0.01%
2023/07/12	8.3	100.19	5	99.96	98.80	3.3	8,068	0.04%
2023/07/11	7	100.03	5	100.66	101.00	2	7,945	0.03%
2023/07/10	2	97.30	2	96.60	96.10	0	7,693	0.00%
2023/07/07	2.1	95.60	2	95.80	95.50	0.1	7,880	0.00%
2023/07/06	2	96.70	0	0.00	96.50	2	8,073	0.02%
2023/07/05	12	99.04	11	99.05	97.60	1	8,410	0.01%
2023/07/04	1	98.40	4	98.43	98.10	-3	8,317	-0.04%
2023/07/03	2	98.80	9	99.03	99.00	-7	8,269	-0.08%
2023/06/30	3.3	96.80	0	0.00	97.10	3.3	8,280	0.04%
2023/06/29	3	96.40	0	0.00	96.60	3	8,377	0.04%
2023/06/28	1	96.20	0	0.00	95.20	1	8,620	0.01%
2023/06/27	2	97.50	3	97.43	96.10	-1	8,836	-0.01%
2023/06/26	0	0.00	1	97.40	97.30	-1	8,955	-0.01%
2023/06/21	6	100.97	8.1	101.94	99.00	-2.1	9,123	-0.02%
2023/06/20	3.1	99.61	4	99.33	99.80	-0.9	9,440	-0.01%
2023/06/19	3	97.53	0	0.00	97.00	3	9,743	0.03%
2023/06/16	8	97.61	7	98.61	97.00	1	9,932	0.01%
2023/06/15	6	100.07	0	0.00	99.60	6	9,969	0.06%
2023/06/14	8.2	100.88	2.3	99.65	99.50	5.9	10,122	0.06%
2023/06/13	2.2	103.91	2	104.75	103.00	0.2	10,142	0.00%
2023/06/12	12.8	102.84	15	103.93	103.00	-2.2	10,296	-0.02%
2023/06/09	0.2	101.50	18.2	99.90	102.00	-18	10,016	-0.18%
2023/06/08	0	93.70	4	94.10	93.50	-4	9,936	-0.04%
2023/06/07	0	0.00	2	94.00	94.70	-2	10,232	-0.02%
2023/06/06	2	93.80	5	93.78	94.00	-3	10,459	-0.03%
2023/06/05	6.1	95.38	2	95.55	96.00	4.1	10,901	0.04%
2023/06/02	1	94.30	6	94.12	93.60	-5	12,184	-0.04%
2023/06/01	3	95.80	1	94.70	94.60	2	12,289	0.02%
2023/05/30	3.2	95.48	1	94.80	94.70	2.2	12,536	0.02%
2023/05/29	6	95.75	3	95.40	96.20	3	12,592	0.02%
2023/05/26	3	90.63	6	91.17	90.60	-3	12,507	-0.02%
2023/05/25	1	92.10	8	92.04	91.50	-7	12,538	-0.06%
2023/05/24	0	0.00	3	93.27	93.20	-3	12,710	-0.02%
2023/05/23	8	93.89	6	93.93	93.60	2	12,835	0.02%
2023/05/22	7	92.67	0	0.00	93.80	7	12,875	0.05%
2023/05/19	10	92.13	2	92.70	91.90	8	13,267	0.06%
2023/05/18	7	93.37	1	94.10	93.00	6	13,742	0.04%
2023/05/17	3	91.57	0	0.00	91.00	3	13,940	0.02%
2023/05/16	0	0.00	8	91.40	90.00	-8	13,986	-0.06%
2023/05/15	1	90.10	0	0.00	90.00	1	13,996	0.01%
2023/05/12	2	91.20	0	0.00	91.40	2	14,133	0.01%
2023/05/11	0.1	91.50	0	0.00	91.10	0.1	14,362	0.00%
2023/05/10	1	92.20	2	92.50	92.20	-1	14,490	-0.01%
2023/05/09	4	92.68	4	91.73	91.10	0	14,596	0.00%
2023/05/08	2	93.75	4	93.80	93.30	-2	14,581	-0.01%
2023/05/05	0	0.00	2	93.95	93.10	-2	14,675	-0.01%
2023/05/04	0.1	92.70	0	93.60	92.90	0.1	14,904	0.00%
2023/05/03	2	93.00	2	93.60	93.00	0	15,361	0.00%
2023/05/02	4	96.45	1.1	95.39	95.20	2.9	15,731	0.02%
2023/04/26	10	92.75	0	0.00	92.50	10	15,945	0.06%
2023/04/25	5	91.96	1	91.30	90.60	4	15,842	0.03%
2023/04/24	3	93.70	0	0.00	93.00	3	15,628	0.02%
2023/04/21	1	96.40	1	97.40	95.40	0	15,461	0.00%
2023/04/20	1	101.50	0	0.00	101.00	1	15,340	0.01%
2023/04/19	17	102.00	0	0.00	102.00	17	15,417	0.11%
2023/04/17	1	104.50	0	0.00	105.00	1	15,476	0.01%
2023/04/14	0	0.00	1	105.50	104.00	-1	15,556	-0.01%
2023/04/13	1	107.50	10	107.50	107.00	-9	15,460	-0.06%
2023/04/12	4	108.00	0	0.00	107.50	4	15,398	0.03%
2023/04/11	2	109.00	2	109.50	110.00	0	15,199	0.00%
2023/04/10	8	109.38	6	110.17	110.00	2	14,998	0.01%
2023/04/07	1	103.50	1	104.50	104.50	0	14,641	0.00%
2023/04/06	0	105.00	0.1	104.50	104.00	-0.1	14,632	0.00%
2023/03/31	2.1	104.50	2	104.25	104.00	0.1	14,613	0.00%
2023/03/30	0.2	102.00	0	0.00	103.50	0.2	14,560	0.00%
2023/03/29	5	102.10	2	102.00	101.00	3	14,503	0.02%
2023/03/28	15	105.50	64	104.98	104.00	-49	14,356	-0.34%
2023/03/27	82	112.47	31	110.58	110.00	51	14,082	0.36%
2023/03/24	3	113.00	10	112.70	112.00	-7	13,971	-0.05%
2023/03/23	12	112.42	106.4	112.45	112.00	-94.4	13,799	-0.68%	大賣/
2023/03/22	0	0.00	64.6	111.70	115.50	-64.6	13,314	-0.49%
2023/03/21	46	106.17	25	109.72	105.00	21	12,926	0.16%
2023/03/20	4	106.75	10	108.24	108.00	-6	12,746	-0.05%
2023/03/17	3.2	105.26	31.1	106.03	106.50	-27.9	12,745	-0.22%
2023/03/16	50.6	102.90	5	102.40	103.00	45.6	12,593	0.36%
2023/03/15	3.3	108.93	48	109.52	107.00	-44.7	12,521	-0.36%
2023/03/14	3.6	105.58	18	105.83	104.50	-14.4	12,311	-0.12%
2023/03/13	30	102.85	4	105.50	106.50	26	12,340	0.21%
2023/03/10	107.2	104.77	15	105.20	103.50	92.2	12,328	0.75%	大買/
2023/03/09	68.2	109.67	10	109.30	110.00	58.2	12,477	0.47%
2023/03/08	23.1	110.31	12	110.21	111.50	11.1	12,469	0.09%
2023/03/07	19.1	107.90	125.1	105.33	109.00	-106	12,413	-0.85%	大賣/鉅額交易
2023/03/06	0	0.00	7.3	102.51	103.50	-7.3	11,838	-0.06%
2023/03/03	13	94.74	17.2	94.42	94.40	-4.2	12,404	-0.03%
2023/03/02	4	91.60	0	0.00	91.70	4	12,570	0.03%
2023/03/01	10	92.35	2	93.70	91.80	8	12,851	0.06%
2023/02/24	4	93.53	6	93.32	93.60	-2	12,882	-0.02%
2023/02/23	10	92.89	5.2	92.26	92.20	4.9	12,880	0.04%
2023/02/22	8	90.55	5	91.22	90.90	3	12,988	0.02%
2023/02/21	101	95.92	0	0.00	94.50	101	12,897	0.78%	大買/鉅額交易
2023/02/20	0	0.00	4	94.68	94.60	-4	12,891	-0.03%
2023/02/17	2	93.00	123	95.16	95.00	-121	12,912	-0.94%	大賣/鉅額交易
2023/02/16	65	90.33	11.4	91.73	94.60	53.7	12,624	0.42%
2023/02/15	69	89.31	5	89.94	88.00	64	12,386	0.52%
2023/02/14	4	88.48	4	88.60	87.50	0	12,368	0.00%
2023/02/13	7	88.99	9	89.53	88.60	-2	12,443	-0.02%
2023/02/10	2	89.55	11.5	90.60	89.10	-9.5	12,553	-0.08%
2023/02/09	5	90.86	1	91.90	90.90	4	12,514	0.03%
2023/02/08	5	90.62	5	90.58	90.70	0	12,414	0.00%
2023/02/07	3	89.63	11.8	89.93	90.50	-8.8	12,392	-0.07%
2023/02/06	5.2	87.70	6	88.73	88.10	-0.8	12,440	-0.01%
2023/02/03	2.2	89.08	3	89.70	89.10	-0.8	12,639	-0.01%
2023/02/02	4.2	90.09	6.1	89.88	89.50	-1.9	12,692	-0.01%
2023/02/01	0.3	89.18	5	89.60	90.30	-4.7	12,632	-0.04%
2023/01/31	7	87.66	9	87.72	88.30	-2	12,403	-0.02%
2023/01/30	16	84.96	28	85.30	85.30	-12	12,178	-0.10%
2023/01/17	0	0.00	1	79.30	79.30	-1	11,917	-0.01%
2023/01/16	0	0.00	1	78.80	78.80	-1	12,212	-0.01%
2023/01/12	3	79.00	3	79.60	77.80	0	12,770	0.00%
2023/01/11	1	78.90	2	79.00	78.80	-1	12,869	-0.01%
2023/01/10	0	0.00	2.1	78.71	79.00	-2.1	13,023	-0.02%
2023/01/09	1	79.90	6	79.68	80.00	-5	13,135	-0.04%
2023/01/06	2	77.60	0	0.00	77.80	2	13,281	0.02%
2023/01/05	0	0.00	1.1	77.25	76.70	-1.1	13,519	-0.01%
2023/01/04	3	78.17	2.1	77.42	77.00	1	13,624	0.01%
2023/01/03	0	0.00	10	74.70	75.30	-10	13,703	-0.07%
2022/12/28	2.1	73.86	0.5	74.68	73.70	1.6	15,868	0.01%
2022/12/26	1	74.60	0	0.00	74.70	1	16,268	0.01%
2022/12/23	0	0.00	1	74.00	75.30	-1	16,481	-0.01%
2022/12/22	3	75.00	3	75.30	75.30	0	16,613	0.00%
2022/12/19	1	77.60	2	77.95	77.90	-1	17,031	-0.01%
2022/12/16	1	79.30	0	0.00	79.00	1	17,151	0.01%
2022/12/15	1	80.60	2	80.90	81.40	-1	17,209	-0.01%
2022/12/14	5	80.32	3	80.13	80.60	2	17,370	0.01%
2022/12/13	1	78.80	4	78.90	78.70	-3	17,508	-0.02%
2022/12/12	3	79.77	3.1	80.20	79.50	-0.1	17,637	0.00%
2022/12/09	8	80.23	0	0.00	79.80	8	17,789	0.04%
2022/12/08	6	81.08	2	81.55	81.90	4	17,970	0.02%
2022/12/07	2	79.85	2	79.70	79.80	0	18,154	0.00%
2022/12/06	8	81.88	4.2	81.95	81.40	3.8	18,155	0.02%
2022/12/05	8	83.75	9	84.03	83.50	-1	18,273	-0.01%
2022/12/02	15.7	85.40	84	84.78	84.60	-68.3	18,370	-0.37%
2022/12/01	8	85.00	15	84.88	84.60	-7	18,456	-0.04%
2022/11/30	24	82.63	20	82.28	82.60	4	18,425	0.02%
2022/11/29	71.5	82.21	26	81.56	81.20	45.5	18,659	0.24%
2022/11/28	48.1	82.39	11	82.34	82.20	37.1	18,821	0.20%
2022/11/25	19	79.36	15	78.53	80.50	4	18,450	0.02%
2022/11/24	21	73.06	1	72.70	76.30	20	18,061	0.11%
2022/11/23	0.1	73.95	22	72.94	73.00	-21.9	17,997	-0.12%
2022/11/22	3.1	76.60	5.3	77.72	76.00	-2.2	17,967	-0.01%
2022/11/21	3	78.80	3	78.63	78.30	0	18,649	0.00%
2022/11/18	3.1	78.92	1	77.80	77.10	2.1	19,544	0.01%
2022/11/17	2	77.90	24	77.67	78.40	-22	19,617	-0.11%
2022/11/16	3.1	77.20	6	77.28	77.00	-3	19,635	-0.02%
2022/11/15	2	77.00	1	76.80	77.00	1	19,744	0.01%
2022/11/14	2	76.45	3	76.87	77.20	-1	19,968	-0.01%
2022/11/11	4	75.63	3	76.83	75.20	1	19,955	0.01%
2022/11/10	4	76.75	2	77.10	75.70	2	19,829	0.01%
2022/11/09	2	77.55	2	78.20	78.10	0	19,936	0.00%
2022/11/08	1	76.80	5	78.00	76.50	-4	19,924	-0.02%
2022/11/07	1	78.00	6	77.70	77.50	-5	19,859	-0.03%
2022/11/04	0	0.00	2	77.35	77.60	-2	19,985	-0.01%
2022/11/03	4	76.00	1	76.30	77.20	3	20,068	0.01%
2022/11/02	4	75.80	3	76.33	76.40	1	20,064	0.00%
2022/11/01	3	75.66	1	75.10	75.00	2	19,958	0.01%
2022/10/31	1	75.30	1	75.20	75.00	0	19,861	0.00%
2022/10/28	1	74.50	2	74.00	74.40	-1	20,090	0.00%
2022/10/27	2	72.45	3	71.84	74.20	-1	20,228	-0.01%
2022/10/26	2.1	71.40	4	71.25	69.60	-1.9	20,115	-0.01%
2022/10/25	4	73.15	6	71.98	71.50	-2	19,950	-0.01%
2022/10/24	4	74.73	4	74.63	73.60	0	19,839	0.00%
2022/10/21	3	72.97	7	72.59	72.20	-4	19,616	-0.02%
2022/10/20	1	70.80	3	69.77	70.60	-2	19,332	-0.01%
2022/10/19	1	71.00	2	70.60	70.00	-1	19,185	-0.01%
2022/10/18	8.5	71.25	4	71.65	70.70	4.5	19,100	0.02%
2022/10/17	3	70.43	0	0.00	72.00	3	19,008	0.02%
2022/10/14	3	73.90	4	74.05	74.00	-1	18,966	-0.01%
2022/10/13	4	71.78	20	72.54	69.70	-16	18,974	-0.08%
2022/10/12	15	74.74	9	74.00	75.00	6	18,989	0.03%
2022/10/07	9	75.44	4	75.45	75.40	5	18,894	0.03%
2022/10/06	5	73.44	9	73.66	76.80	-4	18,693	-0.02%
2022/10/05	67.1	77.55	67	75.67	74.30	0.1	18,224	0.00%
2022/10/04	15	82.61	5	82.78	82.50	10	17,473	0.06%
2022/10/03	7	82.13	5	81.84	81.20	2	17,672	0.01%
2022/09/30	6	82.26	2.1	81.71	83.00	3.9	17,865	0.02%
2022/09/29	8	80.45	3	80.53	79.60	5	17,877	0.03%
2022/09/28	20	81.27	22	80.15	77.50	-2	17,890	-0.01%
2022/09/27	23	80.22	3	80.30	82.50	20	17,924	0.11%
2022/09/26	14	82.18	13	79.90	80.00	1	18,114	0.01%
2022/09/23	10	87.03	4	87.38	86.00	6	18,363	0.03%
2022/09/22	1	88.20	1	87.20	88.50	0	18,579	0.00%
2022/09/21	16	88.24	19	87.85	86.60	-3	18,863	-0.02%
2022/09/20	3	88.50	1	89.30	89.50	2	18,796	0.01%
2022/09/19	5	85.70	10	86.79	87.40	-5	18,821	-0.03%
2022/09/16	10	85.95	10	85.60	84.80	0	18,763	0.00%
2022/09/15	11	91.24	10	89.75	87.90	1	18,640	0.01%
2022/09/14	7	87.83	7	88.73	89.70	0	18,407	0.00%
2022/09/13	1	90.00	0.2	89.75	88.30	0.8	18,264	0.00%
2022/09/12	20	91.45	5	89.52	89.50	15	18,246	0.08%
2022/09/08	1	90.50	12	90.67	91.00	-11	18,134	-0.06%
2022/09/07	16.5	87.39	28	88.15	87.50	-11.5	18,053	-0.06%
2022/09/06	11	91.19	36	89.68	91.60	-25	17,892	-0.14%
2022/09/05	7.1	95.46	4	96.18	94.50	3.1	17,786	0.02%
2022/09/02	46.3	96.77	20.1	95.64	95.30	26.3	17,609	0.15%
2022/09/01	21.1	93.36	19	93.01	91.70	2.1	17,213	0.01%
2022/08/31	52.1	94.68	49	94.65	95.50	3.1	17,043	0.02%
2022/08/30	23.2	92.83	14.2	93.20	92.50	9	17,097	0.05%
2022/08/29	18.5	91.66	8	91.70	90.90	10.5	17,066	0.06%
2022/08/26	8.2	93.00	10.2	92.85	95.50	-2	17,160	-0.01%
2022/08/25	14	89.22	48	90.47	89.70	-34	16,701	-0.20%
2022/08/24	4	84.40	5	84.30	84.40	-1	15,928	-0.01%
2022/08/23	9.2	87.06	83	87.09	87.10	-73.8	15,808	-0.47%
2022/08/22	90	88.59	18.1	88.26	88.00	71.9	15,853	0.45%
2022/08/19	8	85.56	20.4	87.07	86.70	-12.4	15,739	-0.08%
2022/08/18	9	83.08	10	83.93	84.30	-1	15,621	-0.01%
2022/08/17	31.1	84.67	18	82.98	82.30	13.1	15,682	0.08%
2022/08/16	8.1	84.26	12	84.88	84.30	-4	15,606	-0.03%
2022/08/15	9.1	81.80	8	81.85	81.70	1.1	15,326	0.01%
2022/08/12	10	80.15	16	80.67	80.80	-6	15,375	-0.04%
2022/08/11	4	80.80	11	80.00	80.20	-7	15,485	-0.05%
2022/08/10	7	80.07	5	79.78	80.50	2	15,481	0.01%
2022/08/09	10	78.00	11	77.70	78.40	-1	15,537	-0.01%
2022/08/08	4	75.90	2	75.20	76.50	2	15,929	0.01%
2022/08/05	6	74.78	4	74.88	75.30	2	16,352	0.01%
2022/08/04	17	70.31	11	70.93	74.50	6	16,567	0.04%
2022/08/03	38.1	73.71	32	71.09	70.60	6.1	16,597	0.04%
2022/08/02	6	78.12	2	77.50	77.50	4	16,489	0.02%
2022/08/01	3	80.33	22	80.55	80.80	-19	16,489	-0.12%
2022/07/29	20	79.98	2	80.10	80.50	18	16,575	0.11%
2022/07/28	4.1	79.48	0	0.00	77.80	4.1	17,244	0.02%
2022/07/27	5	80.44	3	80.00	80.50	2	17,397	0.01%
2022/07/26	5.1	80.84	0	0.00	80.10	5.1	17,464	0.03%
2022/07/25	3.4	81.30	10	81.54	81.20	-6.6	17,446	-0.04%
2022/07/22	6	81.25	11	81.32	81.00	-5	17,530	-0.03%
2022/07/21	7	80.42	25	80.29	81.40	-18	17,547	-0.10%
2022/07/20	8	80.00	11.1	80.85	80.40	-3.1	17,436	-0.02%
2022/07/19	18	78.50	17	78.32	78.30	1	17,307	0.01%
2022/07/18	7	75.22	6	76.00	76.50	1	17,109	0.01%
2022/07/15	1.1	75.91	6	75.85	75.70	-4.9	17,313	-0.03%
2022/07/14	3	74.40	5	74.80	75.50	-2	17,370	-0.01%
2022/07/13	4	74.75	1	75.00	72.90	3	17,232	0.02%
2022/07/12	9	70.42	183	70.20	71.50	-174	17,024	-1.02%	大賣/鉅額交易
2022/07/11	191	72.38	8	72.61	72.10	183	17,029	1.07%	大買/鉅額交易
2022/07/08	14	68.35	15	69.09	70.90	-1	16,858	-0.01%
2022/07/07	3	62.60	3	63.47	64.50	0	16,588	0.00%
2022/07/06	20	63.04	16	62.50	60.90	4	16,532	0.02%
2022/07/05	4	62.65	11	63.14	64.70	-7	16,582	-0.04%
2022/07/04	19	62.52	8	62.04	62.00	11	16,523	0.07%
2022/07/01	33	66.50	26	67.33	64.10	7	16,602	0.04%
2022/06/30	15.1	72.41	26	72.68	71.10	-10.9	16,349	-0.07%
2022/06/29	6	79.81	0	0.00	78.90	6	16,293	0.04%
2022/06/28	12	83.76	13	85.02	84.20	-1	16,494	-0.01%
2022/06/27	4	85.75	2.1	85.61	86.00	2	17,864	0.01%
2022/06/24	3	81.80	2	82.45	82.30	1	18,257	0.01%
2022/06/23	3	79.84	0	0.00	80.80	3	18,721	0.02%
2022/06/22	1	80.50	1	80.00	79.60	0	19,474	0.00%
2022/06/21	22	82.24	16	82.11	82.80	6	19,674	0.03%
2022/06/20	40	80.13	41	80.01	78.80	-1	19,738	0.00%
2022/06/17	15	81.70	2	82.35	83.00	13	19,699	0.07%
2022/06/16	20	85.12	29	85.13	81.10	-9	19,870	-0.05%
2022/06/15	0	0.00	6.5	87.68	85.10	-6.5	20,269	-0.03%
2022/06/14	12	86.00	10	87.10	87.10	2	20,458	0.01%
2022/06/13	14	88.26	22	87.56	87.30	-8	20,206	-0.04%
2022/06/10	4	87.33	6	87.63	88.50	-2	19,935	-0.01%
2022/06/09	1	87.50	3	87.50	87.30	-2	19,737	-0.01%
2022/06/08	9	88.37	4	86.83	86.50	5	19,504	0.03%
2022/06/07	3	86.67	14.2	86.86	87.90	-11.2	19,104	-0.06%
2022/06/06	11.2	86.80	6	86.03	85.70	5.2	18,765	0.03%
2022/06/02	5	85.14	20	86.08	86.10	-15	18,378	-0.08%
2022/06/01	9	84.83	6	84.35	83.80	3	17,994	0.02%
2022/05/31	0	0.00	3	83.77	83.50	-3	17,767	-0.02%
2022/05/30	25	81.99	34	80.78	82.50	-9	17,644	-0.05%
2022/05/27	16	78.89	7	78.49	78.70	9	17,448	0.05%
2022/05/26	3.1	79.48	2.1	79.29	78.00	1	17,330	0.01%
2022/05/25	3.1	81.02	2	81.70	81.70	1.1	17,091	0.01%
2022/05/24	6	82.87	10.2	81.74	81.00	-4.2	16,961	-0.02%
2022/05/23	3	83.90	0	0.00	83.00	3	16,866	0.02%
2022/05/20	8	84.15	8	84.04	84.00	0	16,821	0.00%
2022/05/19	1	81.00	5	82.62	83.50	-4	16,806	-0.02%
2022/05/18	9	84.81	6	85.40	84.20	3	16,616	0.02%
2022/05/17	10	86.37	9	86.24	86.20	1	16,414	0.01%
2022/05/16	12	86.79	8.5	86.35	85.00	3.5	16,157	0.02%
2022/05/13	9	86.22	17.2	86.39	87.30	-8.2	15,645	-0.05%
2022/05/12	15	84.19	16	82.71	80.40	-1	15,209	-0.01%
2022/05/11	9	85.79	17	85.58	85.30	-8	14,870	-0.05%
2022/05/10	20	82.15	14	82.75	85.20	6	14,480	0.04%
2022/05/09	9	81.43	6	82.45	81.10	3	14,362	0.02%
2022/05/06	4	81.88	1	81.80	82.00	3	14,360	0.02%
2022/05/05	23.3	87.08	29.1	87.50	85.10	-5.8	14,232	-0.04%
2022/05/04	13	82.65	11.2	83.33	84.80	1.8	13,475	0.01%
2022/05/03	28	80.89	3	80.70	80.70	25	13,252	0.19%
2022/04/29	3	78.40	5	79.00	77.50	-2	13,126	-0.02%
2022/04/28	0.2	78.00	21	78.18	77.30	-20.8	13,094	-0.16%
2022/04/27	1	76.80	1	76.60	80.30	0	12,991	0.00%
2022/04/26	1	80.10	1	79.93	80.00	0	12,879	0.00%
2022/04/25	2.1	79.10	1.1	79.10	79.00	1.1	12,807	0.01%
2022/04/22	2	84.55	4	84.60	83.40	-2	12,705	-0.02%
2022/04/21	21.3	85.96	10	85.16	84.20	11.3	12,629	0.09%
2022/04/20	1	82.10	4.1	83.11	84.70	-3.1	12,311	-0.03%
2022/04/19	2	81.30	2	81.50	80.60	0	12,139	0.00%
2022/04/18	5.2	80.61	0	0.00	80.10	5.2	12,088	0.04%
2022/04/15	7.5	79.87	2	80.00	79.10	5.5	12,056	0.05%
2022/04/14	2	82.60	1	83.20	83.00	1	11,981	0.01%
2022/04/13	1	79.40	2	79.60	79.90	-1	11,840	-0.01%
2022/04/12	25.1	79.72	24	79.91	79.40	1.1	11,767	0.01%
2022/04/11	2	81.50	3	79.83	79.20	-1	11,731	-0.01%
2022/04/08	2.1	82.35	1	83.20	83.00	1.1	11,552	0.01%
2022/04/07	13	86.70	13	85.26	81.30	0	11,354	0.00%
2022/04/06	6.1	85.48	14	85.61	87.00	-7.9	10,952	-0.07%
2022/04/01	18.2	86.29	3	85.33	87.40	15.2	10,763	0.14%
2022/03/31	5.1	86.95	6.1	86.01	86.50	-1.1	10,500	-0.01%
2022/03/30	23.1	90.12	55.2	90.58	85.10	-32.1	10,152	-0.32%
2022/03/29	26.1	89.23	18.2	87.92	86.90	7.9	8,872	0.09%
2022/03/28	23.7	86.43	38.1	86.82	88.00	-14.4	8,344	-0.17%
2022/03/25	30	85.23	38.1	85.61	85.00	-8.1	8,081	-0.10%
2022/03/24	5	81.68	6	82.47	82.70	-1	7,595	-0.01%
2022/03/23	2	79.90	0	0.00	80.20	2	7,494	0.03%
2022/03/22	0	0.00	2	79.20	80.10	-2	7,369	-0.03%
2022/03/21	7	80.84	17.3	79.81	80.40	-10.3	7,280	-0.14%
2022/03/18	16	78.31	27	79.77	81.00	-11	6,995	-0.16%
2022/03/17	2	76.60	39.5	76.44	77.50	-37.5	6,435	-0.58%
2022/03/14	0	0.00	1	71.00	71.60	-1	6,020	-0.02%
2022/03/11	1.1	70.16	1	70.00	70.00	0.1	6,127	0.00%
2022/03/10	0	0.00	1	68.80	69.80	-1	6,206	-0.02%
2022/03/09	1.1	66.81	6	66.93	67.30	-4.9	6,373	-0.08%
2022/03/07	3	67.97	0	0.00	68.00	3	6,584	0.05%
2022/03/04	1	71.00	0	0.00	71.00	1	6,692	0.01%
2022/03/01	0	0.00	2	69.10	70.00	-2	7,070	-0.03%
2022/02/24	3.1	67.92	0	0.00	67.30	3.1	7,353	0.04%
2022/02/22	1.1	69.23	1	69.40	69.60	0.1	8,067	0.00%
2022/02/21	6	73.73	4	74.03	72.00	2	8,202	0.02%
2022/02/17	1	74.50	1	75.10	75.00	0	8,506	0.00%
2022/02/16	11	75.02	11	74.26	74.20	0	8,716	0.00%
2022/02/14	2	73.90	3	73.90	73.70	-1	9,171	-0.01%
2022/02/11	7	75.19	5	75.14	74.60	2	9,339	0.02%
2022/02/10	1	74.70	0	0.00	74.10	1	9,646	0.01%
2022/02/09	0	0.00	1.5	74.87	74.90	-1.5	10,150	-0.01%
2022/02/08	4	73.03	10	72.25	73.10	-6	10,373	-0.06%
2022/02/07	1	67.60	1	68.60	69.50	0	10,794	0.00%
2022/01/26	2	67.60	10	67.40	67.50	-8	11,651	-0.07%
2022/01/25	6	68.45	4	69.60	67.40	2	13,250	0.02%
2022/01/19	1	69.60	0	0.00	70.40	1	15,228	0.01%
2022/01/17	1	69.10	2	69.45	70.50	-1	16,133	-0.01%
2022/01/13	2.1	67.84	1	68.00	67.80	1.1	18,004	0.01%
2022/01/12	1.5	68.80	1	69.50	69.30	0.5	18,680	0.00%
2022/01/11	2	69.30	1	69.20	69.30	1	19,714	0.01%
2022/01/10	1	70.70	3	70.83	71.00	-2	20,336	-0.01%
2022/01/07	7.4	72.19	4	72.68	70.90	3.4	20,476	0.02%
2022/01/06	8.1	75.14	1	76.10	75.10	7.1	20,452	0.03%
2022/01/05	6	77.97	0	0.00	77.40	6	20,554	0.03%
2022/01/04	1	81.00	2	80.70	79.80	-1	20,676	0.00%
2022/01/03	0	0.00	1	79.40	79.40	-1	20,793	0.00%
2021/12/30	1	78.30	3	78.60	78.60	-2	20,844	-0.01%
2021/12/29	4	78.08	0	0.00	78.20	4	20,889	0.02%
2021/12/28	4	78.65	0	0.00	78.40	4	20,964	0.02%
2021/12/27	8	78.91	0	0.00	78.30	8	21,037	0.04%
2021/12/24	35.1	80.73	23	80.13	78.90	12.1	21,060	0.06%
2021/12/23	8	81.88	0	0.00	81.90	8	20,859	0.04%
2021/12/22	1	80.20	2	80.90	80.10	-1	20,690	0.00%
2021/12/21	17	81.87	14	81.31	80.50	3	20,637	0.01%
2021/12/20	11	81.49	19	80.46	81.20	-8	20,361	-0.04%
2021/12/17	8	77.04	6.1	77.80	79.10	1.9	20,033	0.01%
2021/12/16	0	0.00	5	76.36	76.80	-5	19,849	-0.03%
2021/12/15	2.1	74.44	0	0.00	74.70	2.1	19,824	0.01%
2021/12/14	9	74.88	5	74.80	74.30	4	19,865	0.02%
2021/12/13	19	76.98	4	77.55	77.60	15	19,910	0.08%
2021/12/10	0	0.00	2	77.00	76.80	-2	19,926	-0.01%
2021/12/09	3	76.37	0	0.00	76.10	3	19,940	0.02%
2021/12/08	1	76.90	6	77.17	76.90	-5	20,136	-0.02%
2021/12/07	8.1	76.48	4	78.58	76.10	4.1	20,292	0.02%
2021/12/06	1	78.00	4	77.40	78.30	-3	20,271	-0.01%
2021/12/03	2	77.50	4	77.63	77.50	-2	20,361	-0.01%
2021/12/02	11	75.95	5	75.74	75.00	6	20,358	0.03%
2021/12/01	2	76.75	0	0.00	76.90	2	20,366	0.01%
2021/11/30	3	77.30	3	78.50	77.30	0	20,478	0.00%
2021/11/29	8	77.11	4	76.23	77.60	4	20,598	0.02%
2021/11/26	5.1	76.23	5	77.48	76.50	0.1	20,615	0.00%
2021/11/25	3	79.57	0	0.00	78.30	3	20,637	0.01%
2021/11/24	1	77.60	4	79.45	78.90	-3	20,597	-0.01%
2021/11/23	8	81.39	2	78.90	78.80	6	20,591	0.03%
2021/11/22	3	82.77	1.1	81.40	81.20	2	20,602	0.01%
2021/11/19	15.1	83.57	10.1	82.89	82.80	5	20,706	0.02%
2021/11/18	6	81.48	5	80.90	80.90	1	20,386	0.00%
2021/11/17	1	79.00	10.1	80.34	80.00	-9.1	20,482	-0.04%
2021/11/16	16.1	78.90	22	79.19	78.00	-5.9	20,495	-0.03%
2021/11/15	1.1	81.15	3	81.60	81.10	-2	20,416	-0.01%
2021/11/12	5	83.12	10	83.78	82.70	-5	20,441	-0.02%
2021/11/11	4	81.65	0	0.00	81.30	4	20,341	0.02%
2021/11/10	1	80.20	23.1	79.32	81.10	-22.1	20,252	-0.11%
2021/11/09	7	78.99	21	81.10	79.90	-14	20,149	-0.07%
2021/11/08	35	82.95	28.1	82.46	80.20	6.9	19,853	0.03%
2021/11/05	10	86.53	9	86.56	88.10	1	19,486	0.01%
2021/11/04	15	87.67	88	87.97	85.90	-73	19,319	-0.38%
2021/11/03	162	86.96	144	86.69	88.00	18	18,964	0.10%	大買/大賣/
2021/11/02	113.1	88.25	80.5	88.99	85.30	32.6	18,323	0.18%	大買/
2021/11/01	10	86.49	35.2	88.02	89.30	-25.2	16,847	-0.15%
2021/10/29	28.1	82.76	36.6	81.94	81.20	-8.5	16,846	-0.05%
2021/10/28	36.1	80.72	28	80.27	79.80	8.1	16,505	0.05%
2021/10/27	10	79.50	12.8	78.86	80.90	-2.8	16,351	-0.02%
2021/10/26	24.3	79.97	37.1	78.91	77.70	-12.8	16,176	-0.08%
2021/10/25	14.5	80.38	11	79.69	79.70	3.5	15,891	0.02%
2021/10/22	73	78.50	89	78.69	78.80	-16	15,795	-0.10%
2021/10/21	43	79.17	52	79.47	78.80	-9	15,412	-0.06%
2021/10/20	22	74.88	26	75.73	75.40	-4	14,730	-0.03%
2021/10/19	38.3	73.02	15	73.59	75.00	23.3	14,747	0.16%
2021/10/18	23	69.67	20.4	68.72	70.70	2.6	14,411	0.02%
2021/10/15	2.4	65.01	2	65.30	65.80	0.4	14,578	0.00%
2021/10/14	6	62.55	3	62.07	63.50	3	15,815	0.02%
2021/10/13	26	62.65	15	61.54	60.20	11	16,257	0.07%
2021/10/12	19	65.31	17	65.54	65.50	2	16,739	0.01%
2021/10/08	8.1	64.98	2.1	64.57	65.00	6	17,376	0.03%
2021/10/07	2.1	62.24	3	62.03	63.50	-0.9	17,904	-0.01%
2021/10/06	1	60.10	1	59.90	59.20	0	18,922	0.00%
2021/10/05	0	0.00	3	57.93	60.30	-3	19,696	-0.02%
2021/10/04	1.1	58.54	3	58.50	57.30	-1.9	20,454	-0.01%
2021/10/01	2	62.15	9	60.74	60.90	-7	21,353	-0.03%
2021/09/30	2	64.60	5	62.90	64.80	-3	22,208	-0.01%
2021/09/29	0	0.00	6	61.20	61.00	-6	22,995	-0.03%
2021/09/28	4	64.50	0	0.00	63.80	4	23,337	0.02%
2021/09/27	5	65.56	1	66.10	65.50	4	23,859	0.02%
2021/09/24	2	65.00	2	65.40	65.00	0	24,182	0.00%
2021/09/22	1.1	63.22	1	63.80	63.20	0.1	25,138	0.00%
2021/09/17	3	63.80	1	63.60	65.40	2	25,646	0.01%
2021/09/16	2	63.40	5	63.96	64.00	-3	26,363	-0.01%
2021/09/15	2	64.55	5	65.30	64.60	-3	26,693	-0.01%
2021/09/14	0	0.00	2	66.70	66.70	-2	26,858	-0.01%
2021/09/13	4	67.50	1	67.20	66.80	3	26,968	0.01%
2021/09/10	12	66.28	6	65.65	66.00	6	26,885	0.02%
2021/09/09	1	66.10	1	64.60	67.00	0	26,926	0.00%
2021/09/08	5.1	65.29	3	64.17	63.90	2.1	26,890	0.01%
2021/09/07	23	67.25	4	65.20	68.00	19	26,801	0.07%
2021/09/06	2.1	68.84	1	69.80	67.10	1.1	26,727	0.00%
2021/09/03	13.1	69.18	6	69.28	69.40	7.1	26,587	0.03%
2021/09/02	30	69.30	35	70.71	69.00	-5	26,369	-0.02%
2021/09/01	2.1	72.55	0	0.00	72.20	2.1	26,128	0.01%
2021/08/31	3	73.80	6	73.58	73.80	-3	25,922	-0.01%
2021/08/30	0	0.00	4	75.30	75.40	-4	25,744	-0.02%
2021/08/27	1	74.20	4	76.33	75.00	-3	25,699	-0.01%
2021/08/26	14	76.94	6	76.80	75.50	8	25,587	0.03%
2021/08/25	19	78.72	2	79.30	77.70	17	25,447	0.07%
2021/08/24	6	79.78	15	77.31	76.80	-9	25,198	-0.04%
2021/08/23	3.1	79.49	1	77.80	80.70	2.1	24,957	0.01%
2021/08/20	1	75.10	4	73.20	74.30	-3	24,687	-0.01%
2021/08/19	7	71.81	5	73.74	70.00	2	24,490	0.01%
2021/08/18	5	71.92	3	69.10	74.10	2	24,286	0.01%
2021/08/17	4.1	71.77	3	69.30	69.00	1.1	24,074	0.00%
2021/08/16	0.1	72.00	5	73.42	74.00	-4.9	23,924	-0.02%
2021/08/13	1	73.60	0	0.00	73.40	1	23,792	0.00%
2021/08/12	13	76.82	5	76.56	76.60	8	23,655	0.03%
2021/08/11	7	75.90	10	75.99	75.50	-3	23,623	-0.01%
2021/08/10	4.2	78.82	9	77.96	77.80	-4.9	23,485	-0.02%
2021/08/09	13	80.46	10	81.39	79.20	3	23,359	0.01%
2021/08/06	37	84.16	10	84.03	84.70	27	23,156	0.12%
2021/08/05	3	83.97	11	84.21	83.40	-8	22,945	-0.03%
2021/08/04	37	86.28	15	87.25	85.00	22	22,875	0.10%
2021/08/03	3	84.40	5	84.06	85.30	-2	22,243	-0.01%
2021/08/02	12	80.43	16	80.29	80.00	-4	21,897	-0.02%
2021/07/30	10	80.40	15	80.42	80.30	-5	21,732	-0.02%
2021/07/29	17	78.54	18	77.61	79.40	-1	21,531	0.00%
2021/07/28	17	76.11	29.1	75.92	76.80	-12.1	21,324	-0.06%
2021/07/27	20	83.83	26.1	83.14	79.80	-6.1	21,054	-0.03%
2021/07/26	32	85.54	21	85.73	84.50	11	20,746	0.05%
2021/07/23	50	88.26	27	87.03	85.60	23	20,327	0.11%
2021/07/22	39	91.04	29	91.33	90.20	10	19,619	0.05%
2021/07/21	51.1	91.17	83.4	90.50	87.00	-32.3	18,911	-0.17%
2021/07/20	112.1	90.16	91.1	90.41	90.40	21	18,096	0.12%	大買/
2021/07/19	14	83.92	16	84.24	85.10	-2	16,737	-0.01%
2021/07/16	35.1	85.79	20	85.38	83.60	15.1	16,225	0.09%
2021/07/15	43	84.65	41.1	84.38	87.40	1.9	15,577	0.01%
2021/07/14	26	84.27	52.1	85.53	82.80	-26.1	14,810	-0.18%
2021/07/13	91	96.33	147.1	92.70	90.00	-56.1	14,018	-0.40%	大賣/
2021/07/12	39.1	95.48	20	96.40	97.70	19.1	12,898	0.15%
2021/07/09	74.1	88.01	29.3	89.38	90.60	44.8	12,061	0.37%
2021/07/08	57.9	88.53	22.4	86.53	86.50	35.5	11,259	0.32%
2021/07/07	14.3	83.05	26	83.76	83.90	-11.8	10,270	-0.11%
2021/07/06	49.4	76.21	14	77.01	76.30	35.4	9,445	0.37%
2021/07/05	21	73.29	2.2	74.93	75.00	18.8	8,684	0.22%
2021/07/02	18.3	65.64	17	66.58	68.20	1.3	8,356	0.02%
2021/07/01	11	64.55	27	64.56	62.00	-16	7,804	-0.21%
2021/06/30	28	67.54	48	67.13	67.10	-20	7,506	-0.27%
2021/06/29	5	66.00	5.2	65.37	64.00	-0.2	6,969	0.00%
2021/06/28	10.1	63.73	14	63.98	64.30	-3.9	6,481	-0.06%
2021/06/25	22.2	61.98	11	62.29	61.00	11.2	5,976	0.19%
2021/06/24	5	59.22	8	59.78	59.90	-3	5,284	-0.06%
2021/06/23	0	0.00	1	56.40	57.90	-1	4,863	-0.02%
2021/06/22	2	55.70	2	56.40	54.50	0	4,631	0.00%
2021/06/21	4	55.20	5	56.02	53.70	-1	4,497	-0.02%
2021/06/18	5	56.74	6	54.83	56.50	-1	4,504	-0.02%
2021/06/15	2	52.55	8	52.36	53.40	-6	4,218	-0.14%
2021/06/11	1	49.50	0	0.00	49.60	1	4,177	0.02%
2021/06/09	4	48.75	4	49.40	48.75	0	4,387	0.00%
2021/06/08	1	49.00	0	0.00	49.20	1	4,374	0.02%
2021/06/03	1	49.15	3	48.95	49.40	-2	4,415	-0.05%
2021/06/02	1	49.40	0	0.00	48.70	1	4,435	0.02%
2021/06/01	0	0.00	24	50.00	49.80	-24	4,423	-0.54%
2021/05/31	0	0.00	13	49.61	49.50	-13	4,394	-0.30%
2021/05/28	1	48.00	2	47.73	48.00	-1	4,408	-0.02%
2021/05/27	4	46.15	0	0.00	46.35	4	4,421	0.09%
2021/05/25	5	46.78	1	45.60	45.95	4	4,555	0.09%
2021/05/24	2	43.55	2	43.85	44.70	0	4,661	0.00%
2021/05/21	2	43.35	1	43.45	43.30	1	4,790	0.02%
2021/05/20	5	43.13	5	44.40	43.30	0	4,975	0.00%
2021/05/18	2	41.65	2	41.98	42.10	0	5,286	0.00%
2021/05/17	6	39.48	0	0.00	38.60	6	5,279	0.11%
2021/05/12	0	0.00	2	42.35	42.40	-2	5,401	-0.04%
2021/05/11	1	48.95	2	47.18	46.95	-1	5,473	-0.02%
2021/05/07	1	50.90	0	0.00	51.10	1	5,661	0.02%
2021/05/05	0	0.00	6	50.20	49.60	-6	5,651	-0.11%
2021/05/04	0	0.00	1	50.30	50.80	-1	5,704	-0.02%
2021/05/03	34	53.98	31	53.66	53.00	3	5,651	0.05%
2021/04/29	31	56.66	1	56.30	56.20	30	5,621	0.53%
2021/04/28	6	56.30	1	56.90	56.30	5	5,610	0.09%
2021/04/27	2	56.50	1	56.30	55.90	1	5,701	0.02%
2021/04/26	1	56.30	1	55.90	56.80	0	5,700	0.00%
2021/04/23	8	54.01	7	54.99	55.50	1	5,728	0.02%
2021/04/22	0	0.00	3	57.57	54.10	-3	5,728	-0.05%
2021/04/21	1	56.50	1	56.90	56.70	0	5,714	0.00%
2021/04/20	0	0.00	4	57.10	57.20	-4	5,717	-0.07%
2021/04/19	1	55.60	2	56.25	56.30	-1	5,728	-0.02%
2021/04/15	5	54.20	6	54.83	55.10	-1	6,005	-0.02%
2021/04/13	1	56.60	4	55.85	55.10	-3	6,184	-0.05%
2021/04/12	11	56.03	2	56.20	55.70	9	6,279	0.14%
2021/04/09	1	59.40	20	58.70	57.90	-19	6,309	-0.30%
2021/04/08	3	59.00	5	59.06	58.80	-2	6,388	-0.03%
2021/04/07	4	58.50	14	58.80	58.60	-10	6,541	-0.15%
2021/04/06	1	59.00	19	58.86	59.20	-18	6,738	-0.27%
2021/04/01	4	57.45	0	0.00	57.50	4	7,016	0.06%
2021/03/30	28	58.05	7	58.14	58.10	21	8,326	0.25%
2021/03/29	9	59.31	8	59.16	58.70	1	8,496	0.01%
2021/03/26	3	58.30	4	59.23	59.00	-1	8,403	-0.01%
2021/03/25	5	58.80	20	58.70	58.00	-15	8,387	-0.18%
2021/03/24	6	58.82	51	58.52	58.20	-45	8,406	-0.54%
2021/03/23	27	58.66	31	59.29	58.50	-4	8,426	-0.05%
2021/03/22	14	57.49	10	57.70	58.50	4	8,391	0.05%
2021/03/19	2	57.10	2	57.00	56.90	0	8,511	0.00%
2021/03/18	0	0.00	3	58.13	57.90	-3	8,574	-0.03%
2021/03/17	10	58.64	8	57.93	58.00	2	8,611	0.02%
2021/03/16	13	58.32	4	58.48	58.90	9	8,592	0.10%
2021/03/15	2	56.65	0	0.00	57.30	2	8,512	0.02%
2021/03/12	0	0.00	1	55.60	54.90	-1	8,502	-0.01%
2021/03/10	2	55.10	11	55.11	54.00	-9	8,594	-0.10%
2021/03/04	1	54.70	0	0.00	54.10	1	8,975	0.01%
2021/02/26	0	0.00	0.1	57.00	56.10	-0.1	9,701	0.00%
2021/02/25	20	57.80	0	0.00	57.50	20	9,751	0.21%
2021/02/24	23	59.31	20	60.15	58.50	3	9,825	0.03%
2021/02/23	13	59.89	32	60.65	59.40	-19	9,700	-0.20%
2021/02/22	24	59.10	23	60.11	59.50	1	9,571	0.01%
2021/02/19	4	58.20	10	58.65	59.40	-6	9,505	-0.06%
2021/02/17	1	54.90	21	55.35	55.40	-20	9,239	-0.22%
2021/02/05	5	53.10	1	53.50	53.70	4	9,207	0.04%
2021/02/03	25.1	55.68	20	55.70	54.80	5.1	9,367	0.05%
2021/02/02	16	53.03	4	54.80	55.10	12	9,229	0.13%
2021/02/01	2	50.80	0	0.00	50.70	2	9,113	0.02%
2021/01/29	13	54.00	0	0.00	53.30	13	9,072	0.14%
2021/01/27	5	53.86	5	53.50	53.20	0	8,959	0.00%
2021/01/26	12	55.18	10	54.81	54.40	2	8,954	0.02%
2021/01/20	2	52.20	2	52.85	52.40	0	9,054	0.00%
2021/01/19	0	0.00	1	56.40	55.40	-1	9,069	-0.01%
2021/01/18	2	55.50	2	56.20	55.40	0	9,089	0.00%
2021/01/15	13	58.17	0	0.00	57.20	13	9,174	0.14%
2021/01/13	0	0.00	1	57.10	57.50	-1	9,801	-0.01%
2021/01/12	13	57.24	0	0.00	56.80	13	9,872	0.13%
2021/01/11	40	58.23	2	58.00	58.00	38	9,898	0.38%
2021/01/08	32	58.64	1	57.90	58.20	31	9,993	0.31%
2021/01/07	1	59.60	2	59.65	60.30	-1	9,892	-0.01%
2021/01/06	15	60.27	10	58.84	58.00	5	9,822	0.05%
2021/01/05	0	0.00	7	60.47	61.00	-7	9,666	-0.07%
2021/01/04	2	62.40	4	62.40	62.70	-2	9,527	-0.02%
2020/12/31	9	63.37	9	63.67	62.20	0	9,395	0.00%
2020/12/30	9	64.93	10	64.05	64.00	-1	9,184	-0.01%
2020/12/29	1	63.60	20	64.36	64.90	-19	8,938	-0.21%
2020/12/28	20	63.94	11	63.45	62.90	9	8,702	0.10%
2020/12/25	46	64.08	86	63.04	61.50	-40	8,341	-0.48%
2020/12/24	11	57.29	21	59.45	60.80	-10	7,563	-0.13%
2020/12/23	11	55.92	14	55.74	55.30	-3	7,028	-0.04%
2020/12/22	1	53.90	0	0.00	52.50	1	6,832	0.01%
2020/12/21	3	53.27	0	0.00	53.20	3	6,807	0.04%
2020/12/18	1	54.80	0	0.00	54.50	1	6,786	0.01%
2020/12/16	3	55.73	6	55.65	56.50	-3	6,769	-0.04%
2020/12/15	6	54.75	12	56.61	53.20	-6	6,680	-0.09%
2020/12/14	0	0.00	4	54.58	54.80	-4	6,481	-0.06%
2020/12/11	3	52.67	0	0.00	52.30	3	6,403	0.05%
2020/12/10	2	54.30	3	55.30	54.50	-1	6,348	-0.02%
2020/12/09	0	0.00	6	56.20	56.30	-6	6,319	-0.09%
2020/12/08	0	0.00	3	54.67	56.00	-3	6,278	-0.05%
2020/12/07	2	54.80	0	0.00	55.00	2	6,252	0.03%
2020/12/04	1	54.30	0	0.00	54.30	1	6,197	0.02%
2020/12/03	5	54.34	0	0.00	53.80	5	6,218	0.08%
2020/12/02	2	55.30	0	0.00	55.10	2	6,206	0.03%
2020/12/01	16	54.82	4	55.85	55.80	12	6,174	0.19%
2020/11/30	29	56.65	2	56.85	56.80	27	6,154	0.44%
2020/11/27	8	56.16	18	56.33	57.00	-10	6,498	-0.15%
2020/11/26	7	52.87	4	53.40	53.20	3	6,505	0.05%
2020/11/25	13	55.33	9	56.59	53.20	4	6,450	0.06%
2020/11/24	2	52.10	0	0.00	53.20	2	6,030	0.03%
2020/11/23	16	51.59	5	53.02	52.80	11	5,986	0.18%
2020/11/20	1	50.40	1	51.60	50.50	0	5,786	0.00%
2020/11/19	3	50.23	0	0.00	50.10	3	5,727	0.05%
2020/11/18	12	51.11	16	50.86	50.40	-4	5,697	-0.07%
2020/11/17	5	49.31	8	50.08	49.95	-3	5,558	-0.05%
2020/11/13	0	0.00	1	48.00	48.00	-1	5,523	-0.02%
2020/11/12	7	48.51	4	49.50	47.65	3	5,513	0.05%
2020/11/11	6	49.36	5	49.12	49.95	1	5,433	0.02%
2020/11/09	1	47.75	0	0.00	47.90	1	5,253	0.02%
2020/11/06	3	48.45	2	47.75	47.70	1	5,226	0.02%
2020/11/05	1	46.90	1	48.00	48.15	0	5,199	0.00%
2020/11/04	7	46.50	2	46.85	47.20	5	5,151	0.10%
2020/11/03	0	0.00	2	46.15	46.60	-2	5,143	-0.04%
2020/11/02	0	0.00	1	45.60	46.00	-1	5,193	-0.02%
2020/10/30	12	45.51	0	0.00	44.90	12	5,167	0.23%
2020/10/29	2	47.48	1	47.30	47.30	1	5,093	0.02%
2020/10/28	18	48.92	8	49.46	48.45	10	5,053	0.20%
2020/10/27	2	48.15	17	47.50	48.80	-15	4,838	-0.31%
2020/10/26	14	47.72	10	47.61	47.45	4	4,697	0.09%
2020/10/23	2	48.28	2	48.40	48.25	0	4,629	0.00%
2020/10/22	20	47.88	11	48.13	48.25	9	4,490	0.20%
2020/10/21	3	46.47	7	46.21	46.80	-4	3,949	-0.10%
2020/10/20	3	44.40	2	45.43	44.55	1	3,677	0.03%
2020/10/19	2	44.00	17	44.53	45.20	-15	3,537	-0.42%
2020/10/16	5	45.05	7	42.60	43.80	-2	3,411	-0.06%
2020/10/08	1	40.75	2	41.55	41.25	-1	3,057	-0.03%
2020/10/07	1	40.90	0	0.00	40.65	1	3,024	0.03%
2020/10/06	0	0.00	1	40.80	40.70	-1	3,045	-0.03%
2020/09/24	2	39.73	0	0.00	39.90	2	3,150	0.06%
2020/09/23	1	40.65	0	0.00	40.60	1	3,214	0.03%
2020/09/22	0	0.00	1	42.00	41.30	-1	3,202	-0.03%
2020/09/21	0	0.00	4	41.95	41.70	-4	3,166	-0.13%
2020/09/18	0	0.00	20	41.13	41.15	-20	3,106	-0.64%
2020/09/17	1	40.50	10	40.50	40.45	-9	3,066	-0.29%
2020/09/14	1	39.60	2	39.98	40.75	-1	3,040	-0.03%
2020/09/11	1	40.00	0	0.00	39.50	1	3,025	0.03%
2020/09/10	5	40.30	25	40.67	40.30	-20	2,994	-0.67%
2020/09/09	2	39.63	1	40.60	40.60	1	2,961	0.03%
2020/09/08	20	41.10	2	41.00	40.25	18	2,957	0.61%
2020/09/07	6	39.96	2	41.40	39.40	4	2,917	0.14%
2020/09/04	2	41.63	2	41.83	41.50	0	2,853	0.00%
2020/09/03	2	42.58	9	42.63	42.60	-7	2,812	-0.25%
2020/09/02	6	43.10	2	42.58	43.40	4	2,748	0.15%
2020/09/01	3	39.28	6	40.36	41.25	-3	2,280	-0.13%
2020/08/31	1	37.60	2	38.03	37.50	-1	2,104	-0.05%
2020/08/28	1	37.25	1	37.50	37.25	0	2,253	0.00%
2020/08/27	1	37.55	0	0.00	37.05	1	2,424	0.04%
2020/08/26	0	0.00	1	35.90	36.95	-1	2,384	-0.04%
2020/08/25	3	35.85	0	0.00	35.70	3	2,424	0.12%
2020/08/24	1	35.10	1	35.10	35.35	0	2,432	0.00%
2020/08/20	2	36.43	0	0.00	35.35	2	2,408	0.08%
2020/08/19	0	0.00	2	38.00	38.00	-2	2,369	-0.08%
2020/08/18	1	37.00	0	0.00	37.40	1	2,305	0.04%
2020/08/17	4	36.96	1	37.60	37.00	3	2,291	0.13%
2020/08/12	1	37.40	1	36.35	36.35	0	2,247	0.00%
2020/08/07	7	39.60	0	0.00	39.35	7	2,216	0.32%
2020/08/06	1	39.20	1	38.00	39.10	0	2,187	0.00%
2020/07/31	1	37.10	0	0.00	37.10	1	2,130	0.05%
2020/07/28	1	35.55	0	0.00	35.50	1	2,120	0.05%
2020/07/10	0	0.00	1	42.15	40.95	-1	2,331	-0.04%
2020/07/09	1	42.90	0	0.00	42.10	1	2,334	0.04%
2020/07/08	0	0.00	2	42.65	42.70	-2	2,333	-0.09%
2020/07/06	6	43.20	6	43.60	43.20	0	2,329	0.00%
2020/07/03	4	43.80	9	43.42	43.35	-5	2,374	-0.21%
2020/07/02	5	42.95	0	0.00	43.00	5	2,329	0.21%
2020/06/22	0	0.00	8	41.00	40.85	-8	2,325	-0.34%
2020/06/17	6	40.50	6	41.65	40.50	0	2,402	0.00%
2020/06/16	6	41.30	6	41.30	41.30	0	2,426	0.00%
2020/06/15	3	40.80	0	0.00	40.80	3	2,470	0.12%
2020/06/12	1	39.10	0	0.00	40.70	1	2,513	0.04%
2020/06/11	0	0.00	1	41.35	41.35	-1	2,539	-0.04%
2020/06/10	0	0.00	1	43.45	43.25	-1	2,535	-0.04%
2020/06/09	0	0.00	1	43.00	42.60	-1	2,560	-0.04%
2020/06/08	1	44.50	3	44.60	44.00	-2	2,534	-0.08%
2020/06/05	16	45.40	15	45.65	45.25	1	2,473	0.04%
2020/06/04	0	0.00	5	43.78	45.40	-5	2,367	-0.21%
2020/06/03	3	41.83	6	42.37	41.30	-3	2,160	-0.14%
2020/06/01	0	0.00	2	38.90	39.45	-2	1,971	-0.10%
2020/05/28	2	37.23	1	37.40	36.80	1	1,922	0.05%
2020/05/27	1	37.15	0	0.00	37.05	1	1,936	0.05%
2020/05/22	1	38.15	0	0.00	37.55	1	1,944	0.05%
2020/05/21	0	0.00	1	38.00	38.40	-1	1,950	-0.05%
2020/05/20	1	37.60	0	0.00	37.60	1	1,978	0.05%
2020/05/14	1	38.55	0	0.00	38.15	1	1,995	0.05%
2020/05/11	2	40.05	0	0.00	39.60	2	2,019	0.10%
2020/05/08	2	38.60	0	0.00	38.85	2	2,045	0.10%
2020/05/07	1	38.20	0	0.00	38.55	1	2,045	0.05%
2020/04/30	0	0.00	142	38.05	38.30	-142	2,122	-6.69%	大賣/鉅額交易
2020/04/27	0	0.00	1	38.05	38.00	-1	2,130	-0.05%
2020/04/24	51	37.75	0	0.00	37.40	51	2,117	2.41%
2020/04/23	93	37.78	2	37.73	38.00	91	2,085	4.36%
2020/04/21	2	36.63	0	0.00	35.80	2	2,027	0.10%
2020/04/17	2	36.43	1	36.10	36.05	1	2,004	0.05%
2020/04/15	1	35.65	0	0.00	35.80	1	1,964	0.05%
2020/04/14	0	0.00	2	34.98	34.85	-2	1,961	-0.10%
2020/04/10	1	33.85	1	34.05	33.95	0	1,973	0.00%
2020/04/08	6	31.98	5	33.50	33.55	1	2,047	0.05%
2020/04/07	10	31.05	11	30.82	31.05	-1	1,988	-0.05%
2020/04/01	9	30.55	9	30.44	30.55	0	1,963	0.00%
2020/03/31	1	31.00	0	0.00	30.55	1	2,010	0.05%
2020/03/30	0	0.00	10	28.65	30.00	-10	2,044	-0.49%
2020/03/27	0	0.00	2	30.40	29.80	-2	2,060	-0.10%
2020/03/25	3	30.20	1	30.10	30.20	2	2,239	0.09%
2020/03/24	11	28.35	1	28.20	28.35	10	2,193	0.46%
2020/03/23	1	26.80	0	0.00	26.80	1	2,186	0.05%
2020/03/20	1	28.05	2	28.20	28.05	-1	2,267	-0.04%
2020/03/19	1	26.55	1	28.25	26.55	0	2,263	0.00%
2020/03/18	0	0.00	4	29.75	29.50	-4	2,254	-0.18%
2020/03/16	7	37.51	8	39.49	36.05	-1	2,190	-0.05%
2020/03/13	1	37.35	2	37.00	40.00	-1	2,216	-0.05%
2020/03/12	4	41.89	4	42.00	41.00	0	2,237	0.00%
2020/03/11	0	0.00	1	46.10	44.85	-1	2,367	-0.04%
2020/03/10	0	0.00	6	44.47	45.85	-6	2,368	-0.25%
2020/03/06	1	46.70	0	0.00	46.80	1	2,342	0.04%
2020/03/05	0	0.00	1	46.35	46.70	-1	2,331	-0.04%
2020/03/03	0	0.00	1	45.40	45.20	-1	2,362	-0.04%
2020/03/02	0	0.00	2	43.30	44.25	-2	2,358	-0.08%
2020/02/27	1	45.30	0	0.00	43.90	1	2,350	0.04%
2020/02/25	0	0.00	1	45.80	45.80	-1	2,342	-0.04%
2020/02/21	1	47.55	2	47.35	47.60	-1	2,331	-0.04%
2020/02/20	2	47.03	0	0.00	46.80	2	2,301	0.09%
2020/02/19	1	46.60	0	0.00	46.60	1	2,306	0.04%
2020/02/17	1	46.90	0	0.00	46.70	1	2,293	0.04%
2020/02/13	4	46.93	0	0.00	46.30	4	2,298	0.17%
2020/02/12	8	46.60	6	46.22	46.70	2	2,323	0.09%
2020/02/11	1	46.05	3	46.65	46.30	-2	2,333	-0.09%
2020/02/10	3	43.95	1	44.60	44.65	2	2,283	0.09%
2020/02/07	2	44.93	0	0.00	44.65	2	2,292	0.09%
2020/02/06	0	0.00	1	46.10	45.65	-1	2,300	-0.04%
2020/02/05	6	44.55	6	45.50	45.05	0	2,313	0.00%
2020/02/04	0	0.00	3	44.60	45.30	-3	2,329	-0.13%
2020/02/03	1	41.85	0	0.00	43.10	1	2,510	0.04%
2020/01/31	1	44.70	0	0.00	45.00	1	2,526	0.04%
2020/01/30	4	46.08	15	45.77	45.65	-11	2,545	-0.43%
2020/01/20	0	0.00	2	50.60	50.70	-2	2,528	-0.08%
2020/01/17	1	50.90	0	0.00	50.90	1	2,538	0.04%
2020/01/14	2	52.00	0	0.00	52.10	2	2,656	0.08%
2020/01/13	0	0.00	1	52.00	52.00	-1	2,650	-0.04%
2020/01/09	1	51.80	0	0.00	51.60	1	2,667	0.04%
2020/01/08	5	50.60	5	51.00	50.60	0	2,652	0.00%
2020/01/06	1	51.80	0	0.00	51.20	1	2,617	0.04%
2020/01/03	9	52.64	0	0.00	52.20	9	2,584	0.35%
2020/01/02	12	54.90	12	53.80	53.60	0	2,523	0.00%
2019/12/30	1	53.50	0	0.00	53.50	1	2,426	0.04%
2019/12/27	1	54.30	0	0.00	54.10	1	2,403	0.04%
2019/12/25	3	53.57	4	54.50	54.90	-1	2,323	-0.04%
2019/12/24	4	53.50	0	0.00	53.20	4	2,263	0.18%
2019/12/23	15	54.21	0	0.00	53.80	15	2,231	0.67%
2019/12/20	1	52.70	8	53.33	53.80	-7	2,094	-0.33%
2019/12/19	0	0.00	2	52.40	52.40	-2	2,003	-0.10%
2019/12/18	2	51.60	0	0.00	51.60	2	1,994	0.10%
2019/12/17	3	52.77	3	52.03	51.90	0	1,988	0.00%
2019/12/16	0	0.00	4	51.85	51.80	-4	1,893	-0.21%
2019/12/13	6	50.90	2	50.40	50.70	4	1,862	0.21%
2019/12/10	1	52.90	0	0.00	52.00	1	1,760	0.06%
2019/12/06	2	52.45	4	52.03	52.60	-2	1,647	-0.12%
2019/12/03	0	0.00	1	49.40	49.15	-1	1,520	-0.07%
2019/11/29	4	51.10	0	0.00	50.00	4	1,513	0.26%
2019/11/28	0	0.00	1	51.30	50.80	-1	1,502	-0.07%
2019/11/26	5	49.50	5	48.85	49.50	0	1,469	0.00%
2019/11/25	0	0.00	1	48.90	48.80	-1	1,453	-0.07%
2019/11/22	1	49.40	0	0.00	48.90	1	1,455	0.07%
2019/11/11	0	0.00	2	51.55	49.60	-2	1,625	-0.12%
2019/11/08	1	51.20	0	0.00	50.90	1	1,632	0.06%
2019/11/06	1	51.00	0	0.00	50.30	1	1,629	0.06%
2019/11/04	2	51.40	1	51.30	51.30	1	1,613	0.06%
2019/11/01	1	51.80	0	0.00	50.90	1	1,578	0.06%
2019/10/31	1	51.60	0	0.00	51.00	1	1,571	0.06%
2019/10/30	0	0.00	1	50.30	50.30	-1	1,372	-0.07%
2019/10/28	0	0.00	10	50.00	49.90	-10	1,328	-0.75%
2019/10/24	0	0.00	1	48.90	49.80	-1	1,334	-0.07%
2019/10/18	1	46.90	0	0.00	46.30	1	1,364	0.07%
2019/10/15	5	46.20	5	45.55	46.20	0	1,405	0.00%
2019/10/01	0	0.00	1	46.10	45.80	-1	1,591	-0.06%
2019/09/27	1	45.70	0	0.00	45.70	1	1,602	0.06%
2019/09/25	0	0.00	2	46.75	46.65	-2	1,628	-0.12%
2019/09/19	2	46.75	0	0.00	46.75	2	1,733	0.12%
2019/09/17	1	45.95	0	0.00	45.90	1	1,743	0.06%
2019/09/16	0	0.00	2	45.90	45.60	-2	1,777	-0.11%
2019/09/09	0	0.00	1	45.95	46.00	-1	1,887	-0.05%
2019/09/06	2	47.05	2	47.35	46.70	0	1,891	0.00%
2019/09/05	0	0.00	2	46.88	46.55	-2	1,889	-0.11%
2019/09/04	2	46.95	0	0.00	46.90	2	1,891	0.11%
2019/09/03	5	46.25	6	46.79	46.25	-1	1,927	-0.05%
2019/08/30	0	0.00	1	46.85	46.40	-1	1,972	-0.05%
2019/08/28	1	45.40	0	0.00	45.40	1	2,012	0.05%
2019/08/21	1	46.30	1	46.45	46.30	0	2,219	0.00%
2019/08/16	0	0.00	1	42.55	43.50	-1	2,130	-0.05%
2019/08/15	0	0.00	2	43.23	43.05	-2	2,112	-0.09%
2019/08/14	1	44.50	5	44.80	44.50	-4	2,092	-0.19%
2019/08/13	1	45.65	0	0.00	45.00	1	2,075	0.05%
2019/08/12	2	47.15	1	48.15	47.30	1	2,045	0.05%
2019/08/06	2	41.83	0	0.00	44.95	2	2,108	0.09%
2019/08/02	10	47.70	1	47.10	47.00	9	2,269	0.40%
2019/07/30	0	0.00	4	48.40	48.85	-4	2,390	-0.17%
2019/07/26	3	50.83	0	0.00	50.20	3	2,372	0.13%
2019/07/25	1	50.80	0	0.00	50.50	1	2,380	0.04%
2019/07/24	1	52.80	0	0.00	53.00	1	2,352	0.04%
2019/07/23	3	52.30	0	0.00	52.40	3	2,332	0.13%
2019/07/22	1	51.90	0	0.00	51.40	1	2,300	0.04%
2019/07/18	4	51.00	13	51.30	51.00	-9	2,325	-0.39%
2019/07/17	1	53.20	1	52.30	52.10	0	2,327	0.00%
2019/07/16	6	53.97	1	54.00	53.10	5	2,338	0.21%
2019/07/15	3	52.87	1	52.60	52.80	2	2,307	0.09%
2019/07/12	2	51.50	0	0.00	51.40	2	2,282	0.09%
2019/07/11	0	0.00	2	50.80	50.90	-2	2,281	-0.09%
2019/07/09	0	0.00	2	50.40	51.00	-2	2,278	-0.09%
2019/07/04	0	0.00	2	51.45	51.40	-2	2,456	-0.08%
2019/07/01	3	51.13	1	50.60	51.50	2	2,521	0.08%
2019/06/28	1	49.80	1	49.75	49.80	0	2,535	0.00%
2019/06/27	3	49.88	0	0.00	49.50	3	2,591	0.12%
2019/06/14	0	0.00	2	44.85	44.35	-2	2,901	-0.07%
2019/06/13	1	44.95	0	0.00	45.05	1	2,920	0.03%
2019/06/12	1	44.20	0	0.00	44.50	1	2,939	0.03%
2019/06/11	0	0.00	10	43.90	44.00	-10	2,958	-0.34%
2019/06/10	0	0.00	2	43.00	42.85	-2	2,927	-0.07%
2019/06/06	1	42.40	1	42.55	41.75	0	2,908	0.00%
2019/06/05	1	42.95	0	0.00	42.05	1	2,901	0.03%
2019/06/04	18	42.51	16	42.41	42.30	2	2,908	0.07%
2019/06/03	15	43.10	5	42.60	42.55	10	2,897	0.35%
2019/05/30	2	43.05	2	43.30	43.50	0	2,833	0.00%
2019/05/29	0	0.00	15	45.24	43.00	-15	2,814	-0.53%
2019/05/27	0	0.00	3	47.35	48.10	-3	2,749	-0.11%
2019/05/24	7	47.11	5	47.35	47.10	2	2,760	0.07%
2019/05/23	9	47.51	10	47.57	47.50	-1	2,789	-0.04%
2019/05/20	5	48.00	5	48.10	48.00	0	2,885	0.00%
2019/05/17	2	48.10	5	48.42	48.10	-3	2,931	-0.10%
2019/05/16	1	47.80	1	48.55	47.80	0	2,994	0.00%
2019/05/15	5	48.64	0	0.00	48.80	5	3,014	0.17%
2019/05/14	2	47.65	3	48.00	48.25	-1	3,079	-0.03%
2019/05/13	4	50.13	0	0.00	48.80	4	3,220	0.12%
2019/05/10	43	55.90	7	56.06	54.20	36	3,442	1.05%
2019/05/09	10	56.43	4	56.43	56.40	6	3,402	0.18%
2019/05/08	4	55.73	0	0.00	55.80	4	3,357	0.12%
2019/05/07	0	0.00	5	56.82	57.00	-5	3,421	-0.15%
2019/05/06	2	55.20	0	0.00	55.00	2	3,487	0.06%
2019/05/03	0	0.00	2	56.25	55.90	-2	3,743	-0.05%
2019/04/30	2	54.65	8	55.39	55.80	-6	3,736	-0.16%
2019/04/29	6	55.35	2	55.20	55.00	4	3,738	0.11%
2019/04/26	3	57.20	0	0.00	57.50	3	3,712	0.08%
2019/04/24	5	58.22	1	59.50	57.80	4	3,777	0.11%
2019/04/23	0	0.00	1	58.70	58.60	-1	3,744	-0.03%
2019/04/22	2	58.10	5	58.16	58.20	-3	3,724	-0.08%
2019/04/19	5	56.58	4	56.93	57.20	1	3,695	0.03%
2019/04/18	5	56.60	2	58.00	56.10	3	3,686	0.08%
2019/04/17	1	57.90	1	57.90	57.40	0	3,686	0.00%
2019/04/16	0	0.00	1	57.50	57.20	-1	3,696	-0.03%
2019/04/15	0	0.00	2	57.15	56.90	-2	3,746	-0.05%
2019/04/12	5	56.98	1	58.70	56.10	4	3,810	0.10%
2019/04/10	1	57.70	0	0.00	57.70	1	3,825	0.03%
2019/04/09	1	57.60	3	57.10	57.60	-2	3,756	-0.05%
2019/04/08	4	56.63	1	57.50	56.50	3	3,736	0.08%
2019/04/03	1	57.10	1	57.40	57.10	0	3,740	0.00%
2019/04/02	2	56.70	2	56.90	56.70	0	3,744	0.00%
2019/04/01	1	55.60	1	56.60	55.60	0	3,739	0.00%
2019/03/29	4	56.00	3	55.97	56.20	1	3,683	0.03%
2019/03/28	1	56.20	1	55.10	55.10	0	3,681	0.00%
2019/03/27	1	54.50	8	55.73	56.10	-7	3,659	-0.19%
2019/03/26	2	54.60	0	0.00	54.20	2	3,655	0.05%
2019/03/22	1	55.20	2	55.40	55.40	-1	3,689	-0.03%
2019/03/21	5	53.42	3	53.43	53.60	2	3,598	0.06%
2019/03/19	3	52.10	0	0.00	52.30	3	3,533	0.08%
2019/03/18	2	52.50	0	0.00	52.80	2	3,527	0.06%
2019/03/14	6	52.53	4	53.70	52.40	2	3,541	0.06%
2019/03/12	4	53.70	4	54.60	53.70	0	3,626	0.00%
2019/03/08	2	53.75	0	0.00	53.40	2	3,794	0.05%
2019/03/07	5	54.90	5	55.78	54.90	0	3,841	0.00%
2019/02/27	2	55.55	0	0.00	55.50	2	4,376	0.05%
2019/02/25	0	0.00	1	57.80	57.70	-1	4,435	-0.02%
2019/02/22	2	57.30	0	0.00	57.00	2	4,468	0.04%
2019/02/20	0	0.00	2	58.75	58.40	-2	4,587	-0.04%
2019/02/18	4	58.25	9	57.97	58.10	-5	4,662	-0.11%
2019/02/15	6	59.63	4	59.60	58.70	2	4,726	0.04%
2019/02/14	4	59.00	0	0.00	58.90	4	4,714	0.08%
2019/02/12	1	60.00	0	0.00	58.70	1	4,638	0.02%
2019/02/11	1	58.60	4	59.75	59.10	-3	4,518	-0.07%
2019/01/30	4	56.00	4	56.50	56.00	0	4,261	0.00%
2019/01/29	4	56.28	12	56.70	56.60	-8	4,265	-0.19%
2019/01/28	0	0.00	2	55.40	55.50	-2	4,233	-0.05%
2019/01/25	2	55.60	0	0.00	53.50	2	4,227	0.05%
2019/01/24	19	55.84	8	57.48	54.90	11	4,223	0.26%
2019/01/18	1	53.50	1	53.80	53.70	0	4,164	0.00%
2019/01/17	0	0.00	1	54.20	53.30	-1	4,207	-0.02%
2019/01/16	4	55.60	8	54.23	55.60	-4	4,179	-0.10%
2019/01/10	6	53.02	0	0.00	52.70	6	4,176	0.14%
2019/01/09	0	0.00	1	54.90	53.70	-1	4,193	-0.02%
2019/01/08	5	54.56	5	55.72	54.40	0	4,219	0.00%
2019/01/07	1	54.60	5	54.80	55.10	-4	4,241	-0.09%
2019/01/04	3	52.90	1	54.00	54.50	2	4,261	0.05%
2019/01/03	2	53.70	1	53.80	54.00	1	4,203	0.02%
2019/01/02	0	0.00	1	53.40	52.30	-1	4,218	-0.02%
2018/12/28	1	51.80	5	51.94	51.10	-4	4,236	-0.09%
2018/12/26	0	0.00	1	51.40	50.30	-1	4,339	-0.02%
2018/12/25	1	51.20	1	49.75	51.10	0	4,319	0.00%
2018/12/24	5	50.82	6	50.27	51.00	-1	4,299	-0.02%
2018/12/22	4	49.60	0	0.00	49.60	4	4,272	0.09%
2018/12/21	2	47.35	0	0.00	48.70	2	4,289	0.05%
2018/12/20	1	48.10	2	47.65	47.70	-1	4,276	-0.02%
2018/12/19	2	48.50	1	49.85	47.45	1	4,266	0.02%
2018/12/18	1	48.30	0	0.00	49.00	1	4,261	0.02%
2018/12/17	0	0.00	1	51.20	51.30	-1	4,227	-0.02%
2018/12/12	9	54.82	14	55.09	54.20	-5	4,413	-0.11%
2018/12/11	1	52.20	0	0.00	52.00	1	4,355	0.02%
2018/12/10	5	51.50	1	50.80	51.20	4	4,357	0.09%
2018/12/07	3	54.67	2	54.45	54.60	1	4,320	0.02%
2018/12/06	2	52.85	3	56.53	53.50	-1	4,357	-0.02%
2018/12/05	3	56.23	0	0.00	56.60	3	4,290	0.07%
2018/12/04	0	0.00	1	60.80	58.90	-1	4,250	-0.02%
2018/12/03	5	60.94	13	60.66	60.80	-8	4,208	-0.19%
2018/11/29	0	0.00	1	56.20	56.40	-1	4,002	-0.02%
2018/11/28	2	57.25	4	56.75	56.60	-2	3,862	-0.05%
2018/11/27	1	53.60	1	53.50	53.50	0	3,600	0.00%
2018/11/26	0	0.00	1	51.50	51.30	-1	3,471	-0.03%
2018/11/22	1	51.70	0	0.00	50.20	1	3,417	0.03%
2018/11/21	1	51.40	0	0.00	51.00	1	3,355	0.03%
2018/11/20	2	51.35	0	0.00	50.20	2	3,337	0.06%
2018/11/19	1	47.60	1	50.40	50.30	0	3,274	0.00%
2018/11/16	11	46.98	6	47.40	47.00	5	3,164	0.16%
2018/11/15	1	48.00	5	47.94	48.10	-4	3,115	-0.13%
2018/11/14	9	47.43	1	50.40	47.00	8	3,072	0.26%
2018/11/13	1	46.75	1	47.50	48.25	0	2,995	0.00%
2018/11/12	1	49.60	0	0.00	49.50	1	2,945	0.03%
2018/11/07	1	52.70	2	52.00	52.90	-1	2,858	-0.03%
2018/11/02	1	50.50	0	0.00	50.30	1	2,981	0.03%
2018/10/31	1	46.50	1	46.30	46.30	0	2,809	0.00%
2018/10/26	3	40.03	3	40.02	40.00	0	2,641	0.00%
2018/10/23	2	43.65	2	43.75	43.65	0	2,590	0.00%
2018/10/16	0	0.00	1	47.40	47.35	-1	2,642	-0.04%
2018/10/12	1	43.50	0	0.00	44.60	1	2,624	0.04%
2018/10/05	9	54.14	0	0.00	52.90	9	2,508	0.36%
2018/10/04	2	59.00	0	0.00	58.70	2	2,468	0.08%
2018/10/01	1	60.00	0	0.00	61.40	1	2,536	0.04%
2018/09/21	4	59.40	7	59.49	61.20	-3	3,091	-0.10%
2018/09/20	0	0.00	2	59.60	58.70	-2	3,088	-0.06%
2018/09/19	0	0.00	5	58.60	57.90	-5	3,069	-0.16%
2018/09/18	1	59.80	2	60.10	59.80	-1	3,060	-0.03%
2018/09/17	2	64.90	0	0.00	64.00	2	2,995	0.07%
2018/09/14	10	66.00	0	0.00	66.80	10	3,006	0.33%
2018/09/12	1	67.10	12	62.92	63.20	-11	3,396	-0.32%
2018/09/07	1	72.00	0	0.00	70.00	1	3,510	0.03%
2018/09/06	0	0.00	1	73.00	73.00	-1	3,508	-0.03%
2018/08/27	1	73.60	2	73.45	74.40	-1	4,094	-0.02%
2018/08/23	1	69.70	1	69.40	69.40	0	4,737	0.00%
2018/08/21	2	68.85	2	68.90	69.70	0	4,775	0.00%
2018/08/17	1	70.70	0	0.00	70.00	1	4,747	0.02%
2018/08/16	1	70.50	0	0.00	70.00	1	4,730	0.02%
2018/08/10	0	0.00	3	73.03	71.90	-3	4,672	-0.06%
2018/08/09	3	76.50	3	79.60	75.00	0	4,613	0.00%
2018/08/06	0	0.00	1	82.30	82.20	-1	4,603	-0.02%
2018/08/02	3	82.43	0	0.00	83.00	3	4,599	0.07%
2018/07/31	1	83.70	0	0.00	84.00	1	4,577	0.02%
2018/07/30	1	81.80	0	0.00	81.80	1	4,579	0.02%
2018/07/26	2	84.15	1	84.70	84.20	1	4,568	0.02%
2018/07/19	0	0.00	3	83.77	82.40	-3	4,496	-0.07%
2018/07/12	3	85.60	3	87.30	88.40	0	4,484	0.00%
2018/07/11	5	86.24	2	86.60	85.60	3	4,481	0.07%
2018/07/10	6	89.58	10	86.42	87.00	-4	4,458	-0.09%
2018/07/09	2	88.70	1	89.50	88.90	1	4,442	0.02%
2018/07/06	2	89.20	2	86.80	88.90	0	4,457	0.00%
2018/07/05	9	94.84	6	91.57	88.50	3	4,481	0.07%
2018/07/04	1	94.50	4	95.35	93.30	-3	4,367	-0.07%
2018/07/03	2	96.35	33	96.17	97.20	-31	4,295	-0.72%
2018/07/02	3	90.53	14	92.21	90.60	-11	4,073	-0.27%
2018/06/29	3	86.20	2	86.80	86.40	1	3,952	0.03%
2018/06/27	4	85.33	4	84.63	83.80	0	3,934	0.00%
2018/06/22	1	88.50	1	88.60	83.50	0	3,944	0.00%
2018/06/21	16	90.68	15	87.74	87.00	1	3,871	0.03%
2018/06/20	3	85.83	1	87.90	88.30	2	3,575	0.06%
2018/06/14	0	0.00	2	83.10	82.50	-2	3,464	-0.06%
2018/06/13	2	83.80	1	85.90	83.40	1	3,466	0.03%
2018/06/12	3	86.03	5	86.70	86.40	-2	3,437	-0.06%
2018/06/11	1	83.70	3	84.77	86.10	-2	3,374	-0.06%
2018/06/08	0	0.00	1	84.00	83.40	-1	3,373	-0.03%
2018/06/07	2	85.00	10	84.50	85.40	-8	3,394	-0.24%
2018/06/06	3	83.23	12	84.34	84.30	-9	3,493	-0.26%
2018/06/05	0	0.00	1	83.60	80.50	-1	3,528	-0.03%
2018/06/04	9	89.46	14	87.53	83.50	-5	3,721	-0.13%
2018/06/01	47	88.27	36	87.88	87.30	11	3,737	0.29%
2018/05/31	14	83.93	4	82.73	85.30	10	3,355	0.30%
2018/05/30	0	0.00	2	74.90	77.60	-2	3,089	-0.06%
2018/05/29	3	75.47	0	0.00	74.80	3	3,076	0.10%
2018/05/28	0	0.00	6	76.17	75.70	-6	3,108	-0.19%
2018/05/24	1	73.30	1	73.40	73.30	0	3,149	0.00%
2018/05/23	3	72.50	1	73.60	72.10	2	3,168	0.06%
2018/05/22	1	73.40	0	0.00	73.10	1	3,165	0.03%
2018/05/21	1	75.00	2	74.95	74.10	-1	3,190	-0.03%
2018/05/18	6	75.90	0	0.00	75.30	6	3,191	0.19%
2018/05/17	1	77.30	1	77.50	77.50	0	3,207	0.00%
2018/05/16	1	76.60	0	0.00	76.50	1	3,200	0.03%
2018/05/15	1	79.00	1	79.40	77.90	0	3,201	0.00%
2018/05/08	0	0.00	1	73.20	74.00	-1	3,201	-0.03%
2018/04/26	1	67.20	0	0.00	67.10	1	3,272	0.03%
2018/04/24	1	69.10	1	69.20	68.50	0	3,283	0.00%
2018/04/23	0	0.00	1	75.40	74.50	-1	3,240	-0.03%
2018/04/19	1	77.50	0	0.00	77.70	1	3,236	0.03%
2018/04/18	1	74.60	1	74.60	74.60	0	3,224	0.00%
2018/04/17	0	0.00	1	77.50	75.10	-1	3,260	-0.03%
2018/04/16	1	79.50	1	79.10	79.10	0	3,243	0.00%
2018/04/13	0	0.00	1	81.50	80.50	-1	3,278	-0.03%
2018/04/12	5	78.88	4	79.60	80.00	1	3,293	0.03%
2018/04/11	2	81.35	4	80.20	79.90	-2	3,357	-0.06%
2018/04/10	1	76.50	0	0.00	75.90	1	3,340	0.03%
2018/04/02	3	76.60	3	78.80	76.60	0	3,562	0.00%
2018/03/30	2	80.75	1	79.10	78.80	1	3,559	0.03%
2018/03/27	16	82.22	16	81.55	81.70	0	3,505	0.00%
2018/03/26	0	0.00	2	79.00	79.00	-2	3,489	-0.06%
2018/03/21	0	0.00	1	80.30	81.50	-1	3,481	-0.03%
2018/03/20	1	81.40	4	81.25	80.10	-3	3,466	-0.09%
2018/03/19	1	81.80	0	0.00	81.10	1	3,476	0.03%
2018/03/16	2	83.65	0	0.00	81.30	2	3,516	0.06%
2018/03/15	0	0.00	7	81.41	82.20	-7	3,546	-0.20%
2018/03/14	1	84.50	1	84.00	82.10	0	3,527	0.00%
2018/03/13	2	85.50	1	84.20	85.50	1	3,518	0.03%
2018/03/12	30	83.77	24	82.67	82.60	6	3,530	0.17%
2018/03/09	119	83.39	14	81.86	81.60	105	3,432	3.06%	大買/鉅額交易
2018/03/08	7	79.83	10	80.57	82.80	-3	3,360	-0.09%
2018/03/07	1	76.00	2	76.70	75.30	-1	3,080	-0.03%
2018/03/06	0	0.00	1	72.60	72.80	-1	2,942	-0.03%
2018/03/01	5	71.88	5	71.50	73.10	0	3,064	0.00%
2018/02/27	1	71.10	0	0.00	71.00	1	3,039	0.03%
2018/02/26	0	0.00	1	68.30	68.30	-1	3,012	-0.03%
2018/02/09	3	59.23	0	0.00	61.20	3	3,337	0.09%
2018/02/07	2	62.00	0	0.00	62.00	2	3,319	0.06%
2018/02/06	0	0.00	2	62.20	62.10	-2	3,331	-0.06%
2018/01/25	0	0.00	1	72.00	71.10	-1	4,028	-0.02%
2018/01/23	3	71.37	2	70.50	71.00	1	4,148	0.02%
2018/01/22	1	68.80	2	69.90	69.60	-1	4,185	-0.02%
2018/01/18	0	0.00	2	72.00	71.90	-2	4,332	-0.05%
2018/01/17	4	71.80	2	71.60	71.50	2	4,412	0.05%
2018/01/16	0	0.00	5	71.80	73.10	-5	4,416	-0.11%
2018/01/15	1	71.80	0	0.00	72.00	1	4,443	0.02%
2018/01/11	4	71.60	1	70.80	69.90	3	4,595	0.07%
2018/01/10	1	72.90	0	0.00	71.10	1	4,588	0.02%
2018/01/09	0	0.00	18	74.37	73.80	-18	4,654	-0.39%
2018/01/08	48	79.42	48	77.69	77.00	0	4,645	0.00%
2018/01/05	55	78.70	36	79.80	80.00	19	4,683	0.41%
2018/01/04	1	78.20	1	79.00	78.60	0	4,733	0.00%
2018/01/03	4	75.93	6	75.28	75.80	-2	4,721	-0.04%
2018/01/02	4	73.58	1	73.80	75.30	3	4,673	0.06%