台半 (5425)-永豐金-松山券商分點個股進出

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
72.1
漲跌
▲0.6
漲幅
+0.84%
成交量
842張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/10	0.1	71.80	0	0.00	72.10	0.1	2,432	0.00%
2024/05/07	1	70.50	0	0.00	71.30	1	2,485	0.04%
2024/05/03	0	0.00	1	72.00	72.00	-1	2,496	-0.04%
2024/04/30	2	73.60	6	73.63	73.00	-4	2,551	-0.16%
2024/04/29	1	71.80	0	0.00	72.00	1	2,611	0.04%
2024/04/26	1	70.10	0	0.00	70.10	1	2,621	0.04%
2024/04/22	3	69.07	0	0.00	68.80	3	2,914	0.10%
2024/04/19	3	72.80	5	71.50	71.10	-2	2,935	-0.07%
2024/04/18	1	74.90	2	75.90	74.90	-1	2,947	-0.03%
2024/04/17	1	74.70	2	74.85	74.60	-1	2,992	-0.03%
2024/04/16	5	75.42	0	0.00	74.00	5	3,018	0.17%
2024/04/15	1	80.10	2	77.35	77.50	-1	3,006	-0.03%
2024/04/12	1	79.60	7	79.36	80.80	-6	2,970	-0.20%
2024/04/10	0.1	78.50	4	78.68	78.20	-3.9	2,922	-0.13%
2024/04/09	10	77.29	0	0.00	77.00	10	3,007	0.33%
2024/04/08	0	76.90	1	77.40	77.20	-1	3,114	-0.03%
2024/04/03	0	76.00	0	0.00	76.00	0	3,109	0.00%
2024/04/02	1	74.70	0	0.00	74.90	1	3,161	0.03%
2024/04/01	0	75.50	1	75.70	75.50	-1	3,250	-0.03%
2024/03/29	7	74.66	0	0.00	74.10	7	3,357	0.21%
2024/03/26	1	75.80	0	0.00	75.50	1	3,961	0.03%
2024/03/25	0	0.00	1	77.00	76.30	-1	4,233	-0.02%
2024/03/22	0.2	77.20	5	77.20	77.10	-4.8	4,359	-0.11%
2024/03/19	0	0.00	3.4	76.71	77.30	-3.4	5,743	-0.06%
2024/03/18	2.4	73.50	0	0.00	75.90	2.4	5,723	0.04%
2024/03/15	2	75.55	15	76.05	75.30	-13	5,705	-0.23%
2024/03/14	15	77.63	0	0.00	76.40	15	5,732	0.26%
2024/03/12	0	0.00	1	77.50	77.50	-1	5,706	-0.02%
2024/03/11	1	75.10	1	76.50	76.80	0	5,692	0.00%
2024/03/08	0	0.00	4	78.40	75.40	-4	5,692	-0.07%
2024/03/07	8	77.03	3	77.33	75.50	5	5,612	0.09%
2024/03/06	3	79.13	3	79.43	78.50	0	5,601	0.00%
2024/03/05	2	79.10	0	0.00	78.80	2	5,789	0.03%
2024/03/04	7	78.89	7.3	78.97	78.80	-0.3	5,776	-0.01%
2024/03/01	2	79.50	0	0.00	79.40	2	5,737	0.03%
2024/02/29	1	80.00	0	0.00	80.00	1	5,727	0.02%
2024/02/27	8	79.56	1.3	79.67	79.70	6.7	5,775	0.12%
2024/02/23	2	82.30	1	81.70	81.80	1	5,735	0.02%
2024/02/21	1	83.10	8	82.83	82.70	-7	5,702	-0.12%
2024/02/19	1	83.80	2	84.20	83.60	-1	5,699	-0.02%
2024/02/16	5	82.40	2	82.60	82.80	3	5,689	0.05%
2024/02/05	3	80.97	0	0.00	81.10	3	5,631	0.05%
2024/01/31	8	81.16	1	82.00	80.50	7	5,604	0.12%
2024/01/30	1	80.70	1	82.10	80.70	0	5,561	0.00%
2024/01/26	3	81.13	0	0.00	80.70	3	5,553	0.05%
2024/01/25	6	82.20	0	0.00	81.30	6	5,554	0.11%
2024/01/24	3	83.00	0	0.00	82.60	3	5,542	0.05%
2024/01/23	1	82.40	5.5	82.30	82.30	-4.5	5,574	-0.08%
2024/01/22	0	0.00	1.2	81.40	80.90	-1.2	5,491	-0.02%
2024/01/19	2	79.80	1.5	80.30	80.30	0.5	5,484	0.01%
2024/01/18	5	80.00	1.8	80.29	79.70	3.2	5,463	0.06%
2024/01/17	5.1	82.49	2	83.50	80.60	3.1	5,434	0.06%
2024/01/16	2.1	81.47	4	82.83	82.90	-2	5,235	-0.04%
2024/01/15	2.2	82.10	5	82.62	82.10	-2.8	5,178	-0.05%
2024/01/12	1	80.20	0	0.00	80.30	1	5,163	0.02%
2024/01/11	1	80.70	0	0.00	82.20	1	5,125	0.02%
2024/01/10	3	81.40	18	82.04	81.20	-15	5,123	-0.29%
2024/01/09	4	82.73	1	82.60	82.60	3	5,093	0.06%
2024/01/08	2	83.40	0	0.00	82.70	2	5,094	0.04%
2024/01/05	3	83.27	1	84.10	83.10	2	5,086	0.04%
2024/01/04	3	84.50	0	0.00	85.20	3	5,016	0.06%
2024/01/03	4	84.36	5	85.12	84.90	-1	4,961	-0.02%
2024/01/02	5.4	87.36	5	87.48	87.20	0.4	4,828	0.01%
2023/12/29	1.1	91.64	0	0.00	91.50	1.1	4,696	0.02%
2023/12/28	1.2	91.66	0	0.00	91.10	1.2	4,675	0.03%
2023/12/27	2.5	93.24	0	0.00	92.80	2.5	4,640	0.05%
2023/12/26	3.1	93.81	4	94.70	94.60	-0.9	4,553	-0.02%
2023/12/25	12	96.75	38.2	96.87	94.90	-26.2	4,436	-0.59%
2023/12/22	17	93.30	34	94.06	94.60	-17	4,094	-0.42%
2023/12/21	10.1	93.48	1	93.40	92.20	9.1	3,995	0.23%
2023/12/20	29.1	94.40	31	94.58	94.60	-1.9	3,900	-0.05%
2023/12/19	13.1	91.40	15	91.64	92.60	-1.9	3,620	-0.05%
2023/12/18	68.2	92.36	25	91.37	91.20	43.1	3,524	1.22%
2023/12/15	42.1	97.23	40.9	96.85	93.20	1.2	3,309	0.04%
2023/12/14	18	89.89	18	90.88	92.00	0	2,412	0.00%
2023/12/12	2	87.00	1	86.80	86.30	1	2,146	0.05%
2023/12/08	0	0.00	1	85.00	84.80	-1	2,195	-0.05%
2023/12/05	0.2	85.20	20	85.30	85.10	-19.8	2,308	-0.86%
2023/12/04	1	88.30	1	88.30	86.60	0	2,333	0.00%
2023/12/01	12	87.41	0.4	87.21	87.50	11.6	2,320	0.50%
2023/11/30	26.4	87.13	22	87.93	88.80	4.4	2,341	0.19%
2023/11/29	3	85.60	2	85.05	85.50	1	2,140	0.05%
2023/11/27	0	83.60	2	84.20	82.70	-2	2,178	-0.09%
2023/11/24	3	85.10	2	85.90	84.60	1	2,286	0.04%
2023/11/22	0	0.00	1	83.70	83.80	-1	2,200	-0.05%
2023/11/21	1	82.90	3	84.20	82.80	-2	2,207	-0.09%
2023/11/20	0	0.00	1	83.00	83.40	-1	2,225	-0.04%
2023/11/17	0	81.50	0	0.00	82.30	0	2,218	0.00%
2023/11/16	0	0.00	4	81.50	81.10	-4	2,215	-0.18%
2023/11/15	3	81.60	6	80.83	81.80	-3	2,218	-0.13%
2023/11/14	1	78.90	1	78.70	79.00	0	2,218	0.00%
2023/11/13	2	79.30	0	0.00	79.60	2	2,291	0.09%
2023/11/10	1	78.70	2	78.80	78.80	-1	2,371	-0.04%
2023/11/09	2	79.55	0	0.00	78.90	2	2,473	0.08%
2023/11/08	0	0.00	4	80.50	80.30	-4	2,582	-0.15%
2023/11/07	2	80.65	6	81.05	80.50	-4	2,644	-0.15%
2023/11/03	0	0.00	4	80.20	80.20	-4	2,887	-0.14%
2023/11/02	0	79.40	0	0.00	80.20	0	2,942	0.00%
2023/11/01	1	77.70	0	0.00	77.90	1	2,958	0.03%
2023/10/31	7.1	80.19	0	0.00	77.80	7.1	3,001	0.24%
2023/10/27	3	81.80	0	0.00	81.30	3	3,158	0.09%
2023/10/26	3	83.27	2	83.40	82.60	1	3,270	0.03%
2023/10/25	0	0.00	3.4	84.88	84.20	-3.4	3,322	-0.10%
2023/10/20	3.4	82.10	0	0.00	81.70	3.4	3,509	0.10%
2023/10/18	0.1	82.55	0	0.00	85.60	0.1	3,746	0.00%
2023/10/16	0	0.00	1	85.00	83.30	-1	4,001	-0.02%
2023/10/13	1.2	84.47	6	85.20	84.90	-4.8	4,148	-0.12%
2023/10/12	1.1	83.63	0	0.00	84.00	1.1	4,315	0.02%
2023/10/11	0.1	83.40	0	0.00	83.20	0.1	4,405	0.00%
2023/10/06	0.1	83.00	0	0.00	83.30	0.1	4,553	0.00%
2023/10/05	1.1	84.07	0	0.00	83.10	1.1	4,808	0.02%
2023/10/04	1	81.60	0	0.00	83.80	1	5,144	0.02%
2023/10/03	3.3	83.56	0	0.00	82.90	3.3	5,183	0.06%
2023/09/28	2	84.60	0	0.00	85.50	2	5,254	0.04%
2023/09/27	1.1	84.75	0.1	85.30	84.50	1	5,384	0.02%
2023/09/26	0.1	86.05	0	0.00	85.00	0.1	5,497	0.00%
2023/09/25	1.2	85.93	5	86.40	86.60	-3.8	5,562	-0.07%
2023/09/21	0	0.00	2	83.70	82.40	-2	5,594	-0.04%
2023/09/20	1	84.60	1	84.20	84.40	0	5,673	0.00%
2023/09/19	1	86.70	2	86.15	85.60	-1	5,754	-0.02%
2023/09/18	6	87.08	0.1	87.00	86.70	5.9	5,810	0.10%
2023/09/15	0	0.00	4	86.90	86.40	-4	6,051	-0.07%
2023/09/14	2	86.80	4	86.93	86.90	-2	6,173	-0.03%
2023/09/13	2	86.85	1	87.60	87.50	1	6,227	0.02%
2023/09/12	9	86.00	9	86.44	86.50	0	6,296	0.00%
2023/09/11	2	85.45	3	85.97	84.20	-1	6,334	-0.02%
2023/09/08	1.2	84.64	1	85.20	84.70	0.2	6,557	0.00%
2023/09/07	3	85.17	6	83.40	85.20	-3	6,812	-0.04%
2023/09/06	2	85.50	0	0.00	84.70	2	7,243	0.03%
2023/09/05	19	86.01	15.2	85.67	85.60	3.8	7,622	0.05%
2023/09/04	2	83.20	0	0.00	83.20	2	7,568	0.03%
2023/09/01	0	0.00	2	83.80	83.50	-2	7,591	-0.03%
2023/08/31	3	84.30	6	83.95	83.70	-3	7,636	-0.04%
2023/08/30	4.2	83.33	1	83.90	84.40	3.2	7,680	0.04%
2023/08/29	0.1	80.50	0	0.00	80.50	0.1	7,645	0.00%
2023/08/22	0	0.00	2	80.90	80.30	-2	8,098	-0.02%
2023/08/21	1	80.80	0	0.00	80.20	1	8,153	0.01%
2023/08/18	2	81.30	3	80.40	80.30	-1	8,174	-0.01%
2023/08/17	2	80.05	2	81.05	81.30	0	8,228	0.00%
2023/08/16	0	78.00	0.3	78.00	78.20	-0.3	8,189	0.00%
2023/08/14	2	77.80	0	0.00	78.50	2	8,212	0.02%
2023/08/11	1	80.40	4	80.23	80.20	-3	8,140	-0.04%
2023/08/10	2	81.50	7	81.87	81.10	-5	8,148	-0.06%
2023/08/09	4	82.30	2	84.90	83.40	2	8,124	0.02%
2023/08/08	1	85.60	0	0.00	85.70	1	7,979	0.01%
2023/08/04	2	86.40	1	86.80	86.50	1	8,015	0.01%
2023/08/02	2	87.75	0	0.00	87.60	2	8,097	0.02%
2023/08/01	4	88.43	2	89.65	88.20	2	8,007	0.02%
2023/07/31	5	89.54	2	88.15	88.30	3	7,987	0.04%
2023/07/28	4	90.00	0	0.00	90.30	4	7,921	0.05%
2023/07/27	2	90.90	2	91.10	90.80	0	7,957	0.00%
2023/07/26	2	93.60	2	93.60	93.60	0	8,076	0.00%
2023/07/25	6	94.77	6	94.02	94.20	0	8,096	0.00%
2023/07/24	4.1	94.71	1	94.30	94.00	3.1	8,104	0.04%
2023/07/21	5	97.10	1	97.20	96.50	4	8,127	0.05%
2023/07/20	4	97.60	4	99.00	99.30	0	8,221	0.00%
2023/07/19	1.2	97.65	0	0.00	97.20	1.2	8,249	0.01%
2023/07/18	4	99.88	15	100.47	99.00	-11	8,411	-0.13%
2023/07/17	13	102.77	4	102.50	101.50	9	8,285	0.11%
2023/07/14	9	99.90	5	99.76	99.80	4	8,170	0.05%
2023/07/13	3.1	99.55	22	99.05	98.60	-18.9	8,150	-0.23%
2023/07/12	4	100.15	12	100.46	98.80	-8	8,068	-0.10%
2023/07/11	35	100.72	29	99.75	101.00	6	7,945	0.08%
2023/07/10	5	95.86	5	96.34	96.10	0	7,693	0.00%
2023/07/07	3	95.43	0	0.00	95.50	3	7,880	0.04%
2023/07/06	1	96.50	20	96.70	96.50	-19	8,073	-0.24%
2023/07/05	11	98.67	0	0.00	97.60	11	8,410	0.13%
2023/07/04	22	98.89	10	98.10	98.10	12	8,317	0.14%
2023/07/03	6	98.73	11	98.89	99.00	-5	8,269	-0.06%
2023/06/30	0	0.00	1	97.10	97.10	-1	8,280	-0.01%
2023/06/29	2	96.15	1	96.70	96.60	1	8,377	0.01%
2023/06/28	7	96.61	5	95.00	95.20	2	8,620	0.02%
2023/06/27	8	96.31	8	96.48	96.10	0	8,836	0.00%
2023/06/26	9.1	98.00	7	97.47	97.30	2.1	8,955	0.02%
2023/06/21	11	101.91	12	101.42	99.00	-1	9,123	-0.01%
2023/06/20	14	98.39	9	99.46	99.80	5	9,440	0.05%
2023/06/19	6	96.95	5	97.00	97.00	1	9,743	0.01%
2023/06/16	8	97.48	2	97.00	97.00	6	9,932	0.06%
2023/06/15	4	100.05	9	99.78	99.60	-5	9,969	-0.05%
2023/06/14	35	100.22	8	100.05	99.50	27	10,122	0.27%
2023/06/13	10.1	103.45	7	104.71	103.00	3.1	10,142	0.03%
2023/06/12	17	103.94	12.1	103.54	103.00	5	10,296	0.05%
2023/06/09	8.2	98.09	33	100.81	102.00	-24.9	10,016	-0.25%
2023/06/08	1	93.90	1	93.50	93.50	0	9,936	0.00%
2023/06/06	11	95.28	10	94.02	94.00	1	10,459	0.01%
2023/06/05	1	95.30	7	95.41	96.00	-6	10,901	-0.06%
2023/06/02	3	94.40	10	94.40	93.60	-7	12,184	-0.06%
2023/06/01	10	94.80	8	94.74	94.60	2	12,289	0.02%
2023/05/31	5	95.50	11	94.92	94.60	-6	12,517	-0.05%
2023/05/30	16	95.30	2	95.25	94.70	14	12,536	0.11%
2023/05/29	2	95.50	7	95.71	96.20	-5	12,592	-0.04%
2023/05/26	4	90.78	14	90.70	90.60	-10	12,507	-0.08%
2023/05/25	4	92.15	2	91.50	91.50	2	12,538	0.02%
2023/05/24	5	93.20	5	93.20	93.20	0	12,710	0.00%
2023/05/23	19	93.94	14	93.63	93.60	5	12,835	0.04%
2023/05/22	0	0.00	5	93.80	93.80	-5	12,875	-0.04%
2023/05/19	13	92.43	2	92.00	91.90	11	13,267	0.08%
2023/05/18	7	92.97	0	0.00	93.00	7	13,742	0.05%
2023/05/17	1	91.60	0	0.00	91.00	1	13,940	0.01%
2023/05/15	1	90.10	1	90.20	90.00	0	13,996	0.00%
2023/05/11	2	91.85	2	91.10	91.10	0	14,362	0.00%
2023/05/10	7	91.84	5	92.22	92.20	2	14,490	0.01%
2023/05/09	8	93.33	13	90.88	91.10	-5	14,596	-0.03%
2023/05/08	1	94.20	2	93.40	93.30	-1	14,581	-0.01%
2023/05/05	7	93.36	11	93.37	93.10	-4	14,675	-0.03%
2023/05/04	13	92.63	17	92.96	92.90	-4	14,904	-0.03%
2023/05/03	9	93.79	7	93.00	93.00	2	15,361	0.01%
2023/05/02	9	94.21	10	95.64	95.20	-1	15,731	-0.01%
2023/04/28	6	92.57	0	0.00	91.70	6	16,037	0.04%
2023/04/27	19	92.22	9	93.24	92.10	10	16,013	0.06%
2023/04/26	14	92.13	11.1	92.58	92.50	2.9	15,945	0.02%
2023/04/25	8	92.08	5	91.72	90.60	3	15,842	0.02%
2023/04/24	10	94.25	27	94.48	93.00	-17	15,628	-0.11%
2023/04/21	17	97.61	80	97.14	95.40	-63	15,461	-0.41%
2023/04/20	7	101.43	25	101.00	101.00	-18	15,340	-0.12%
2023/04/19	2	102.01	1	103.50	102.00	1	15,417	0.01%
2023/04/17	7	105.14	7	105.14	105.00	0	15,476	0.00%
2023/04/14	2	104.75	0	0.00	104.00	2	15,556	0.01%
2023/04/13	1	107.00	2	108.50	107.00	-1	15,460	-0.01%
2023/04/12	11	108.86	2	109.50	107.50	9	15,398	0.06%
2023/04/11	6	109.67	10	110.55	110.00	-4	15,199	-0.03%
2023/04/10	21	110.31	10	109.10	110.00	11	14,998	0.07%
2023/04/07	2	104.25	71	103.51	104.50	-69	14,641	-0.47%
2023/04/06	4	104.25	2	103.50	104.00	2	14,632	0.01%
2023/03/31	0	0.00	3	104.33	104.00	-3	14,613	-0.02%
2023/03/30	2	103.00	5	103.50	103.50	-3	14,560	-0.02%
2023/03/29	6	102.00	7	101.36	101.00	-1	14,503	-0.01%
2023/03/28	6	104.67	67	104.27	104.00	-61	14,356	-0.42%
2023/03/27	3	110.83	4	112.25	110.00	-1	14,082	-0.01%
2023/03/24	20	113.05	12	112.79	112.00	8	13,971	0.06%
2023/03/23	92	112.89	10	112.40	112.00	82	13,799	0.59%
2023/03/22	27.1	113.16	18.1	113.15	115.50	9	13,314	0.07%
2023/03/21	23	107.48	36.1	105.96	105.00	-13.1	12,926	-0.10%
2023/03/20	91	107.21	71	106.30	108.00	20	12,746	0.16%
2023/03/17	68	105.04	112	105.78	106.50	-44	12,745	-0.35%	大賣/
2023/03/16	34	103.63	17	104.32	103.00	17	12,593	0.14%
2023/03/15	9	108.66	29	109.07	107.00	-20	12,521	-0.16%
2023/03/14	14	105.00	5	105.50	104.50	9	12,311	0.07%
2023/03/13	4.2	103.61	10.2	105.51	106.50	-6.1	12,340	-0.05%
2023/03/10	38	105.30	9	103.83	103.50	29	12,328	0.24%
2023/03/09	10.1	110.69	15	109.46	110.00	-5	12,477	-0.04%
2023/03/08	23	110.61	25.1	111.12	111.50	-2.1	12,469	-0.02%
2023/03/07	42.1	107.97	39	108.08	109.00	3.1	12,413	0.03%
2023/03/06	2	100.50	28	102.16	103.50	-26	11,838	-0.22%
2023/03/03	63	94.60	14	94.68	94.40	49	12,404	0.40%
2023/03/02	3	91.20	0	0.00	91.70	3	12,570	0.02%
2023/03/01	5	92.64	0	0.00	91.80	5	12,851	0.04%
2023/02/24	4	93.68	6	93.60	93.60	-2	12,882	-0.02%
2023/02/23	5	92.36	3	92.63	92.20	2	12,880	0.02%
2023/02/22	24.2	91.08	27	92.26	90.90	-2.8	12,988	-0.02%
2023/02/21	47	94.86	9.3	94.77	94.50	37.7	12,897	0.29%
2023/02/20	35	94.67	18	94.73	94.60	17	12,891	0.13%
2023/02/17	38.1	92.98	56.1	95.35	95.00	-18	12,912	-0.14%
2023/02/16	11	91.66	59	92.11	94.60	-48	12,624	-0.38%
2023/02/15	19	88.99	23	89.28	88.00	-4	12,386	-0.03%
2023/02/14	8	88.68	40	87.50	87.50	-32	12,368	-0.26%
2023/02/13	4.1	89.31	3	89.63	88.60	1.1	12,443	0.01%
2023/02/10	22	90.09	8	89.56	89.10	14	12,553	0.11%
2023/02/09	49	91.68	41.1	91.63	90.90	7.9	12,514	0.06%
2023/02/08	18	90.54	4	90.62	90.70	14	12,414	0.11%
2023/02/07	39	89.83	7.1	89.56	90.50	31.9	12,392	0.26%
2023/02/06	26	88.32	1	88.00	88.10	25	12,440	0.20%
2023/02/03	2	89.60	4	89.60	89.10	-2	12,639	-0.02%
2023/02/02	4	88.80	4	89.93	89.50	0	12,692	0.00%
2023/02/01	16.1	89.74	16	90.57	90.30	0.1	12,632	0.00%
2023/01/31	8	86.80	11.5	87.67	88.30	-3.5	12,403	-0.03%
2023/01/30	45.7	85.57	53.1	84.96	85.30	-7.4	12,178	-0.06%
2023/01/17	20.1	79.55	3	79.53	79.30	17.1	11,917	0.14%
2023/01/16	0	0.00	1	78.80	78.80	-1	12,212	-0.01%
2023/01/13	1	77.40	1	78.30	77.50	0	12,565	0.00%
2023/01/12	0	0.00	1	79.30	77.80	-1	12,770	-0.01%
2023/01/11	2	78.80	2	79.20	78.80	0	12,869	0.00%
2023/01/10	3	79.13	0	0.00	79.00	3	13,023	0.02%
2023/01/09	2	79.50	5	79.64	80.00	-3	13,135	-0.02%
2023/01/06	11	77.21	10	77.85	77.80	1	13,281	0.01%
2023/01/05	0	0.00	1	77.80	76.70	-1	13,519	-0.01%
2023/01/04	4	77.13	1	77.70	77.00	3	13,624	0.02%
2023/01/03	60	75.10	0	0.00	75.30	60	13,703	0.44%
2022/12/30	8	74.35	9	75.14	74.20	-1	14,126	-0.01%
2022/12/29	13	73.82	75	72.87	74.60	-62	14,889	-0.42%
2022/12/28	0	0.00	2	73.90	73.70	-2	15,868	-0.01%
2022/12/26	1	74.90	2	74.90	74.70	-1	16,268	-0.01%
2022/12/22	1	75.20	2	75.30	75.30	-1	16,613	-0.01%
2022/12/21	1	74.50	1	74.90	74.20	0	16,826	0.00%
2022/12/20	3	76.77	1	74.80	74.50	2	16,913	0.01%
2022/12/19	1	77.80	0	0.00	77.90	1	17,031	0.01%
2022/12/16	0	0.00	10	79.18	79.00	-10	17,151	-0.06%
2022/12/15	2	81.10	4	81.35	81.40	-2	17,209	-0.01%
2022/12/14	0	0.00	5.2	80.68	80.60	-5.2	17,370	-0.03%
2022/12/13	0.2	78.70	10	78.90	78.70	-9.8	17,508	-0.06%
2022/12/12	45	80.30	25	79.78	79.50	20	17,637	0.11%
2022/12/09	8.1	80.97	2	80.15	79.80	6.1	17,789	0.03%
2022/12/08	1	81.20	3	81.13	81.90	-2	17,970	-0.01%
2022/12/07	4	80.25	1	79.90	79.80	3	18,154	0.02%
2022/12/06	16	81.85	8	81.74	81.40	8	18,155	0.04%
2022/12/05	15	84.51	18	84.17	83.50	-3	18,273	-0.02%
2022/12/02	15	85.60	12	84.82	84.60	3	18,370	0.02%
2022/12/01	47	84.63	42	84.73	84.60	5	18,456	0.03%
2022/11/30	8	82.29	7	82.60	82.60	1	18,425	0.01%
2022/11/29	35	82.35	30.1	82.12	81.20	4.9	18,659	0.03%
2022/11/28	36.1	82.10	57	81.37	82.20	-20.9	18,821	-0.11%
2022/11/25	89	79.82	160.2	79.60	80.50	-71.2	18,450	-0.39%	大賣/
2022/11/24	56.1	75.13	10.4	74.52	76.30	45.8	18,061	0.25%
2022/11/23	8.4	73.86	2	73.20	73.00	6.4	17,997	0.04%
2022/11/22	3	76.30	1	77.80	76.00	2	17,967	0.01%
2022/11/21	7	77.89	5	78.26	78.30	2	18,649	0.01%
2022/11/18	13	78.07	6.5	77.32	77.10	6.5	19,544	0.03%
2022/11/17	33	77.29	5.1	78.41	78.40	27.9	19,617	0.14%
2022/11/16	4	77.55	5	77.44	77.00	-1	19,635	-0.01%
2022/11/15	31	77.50	19	76.53	77.00	12	19,744	0.06%
2022/11/14	0	0.00	3	76.60	77.20	-3	19,968	-0.02%
2022/11/11	98	77.19	111	77.90	75.20	-13	19,955	-0.07%	大賣/
2022/11/10	7	77.04	33	75.85	75.70	-26	19,829	-0.13%
2022/11/09	13	77.73	5	77.98	78.10	8	19,936	0.04%
2022/11/08	9	77.99	3	78.57	76.50	6	19,924	0.03%
2022/11/07	8	78.00	12	77.47	77.50	-4	19,859	-0.02%
2022/11/04	3.1	76.99	1	77.20	77.60	2.1	19,985	0.01%
2022/11/03	3	76.70	4	76.40	77.20	-1	20,068	0.00%
2022/11/02	5	76.62	8.3	76.25	76.40	-3.3	20,064	-0.02%
2022/11/01	8.1	75.98	7.2	75.45	75.00	1	19,958	0.00%
2022/10/31	4	74.93	4.1	75.29	75.00	-0.1	19,861	0.00%
2022/10/28	15	73.81	14	74.24	74.40	1	20,090	0.00%
2022/10/27	15	72.21	5	73.16	74.20	10	20,228	0.05%
2022/10/26	5	71.32	6	69.93	69.60	-1	20,115	0.00%
2022/10/25	4	73.00	4	73.35	71.50	0	19,950	0.00%
2022/10/24	16	74.11	16	73.98	73.60	0	19,839	0.00%
2022/10/21	8	72.49	10	72.20	72.20	-2	19,616	-0.01%
2022/10/20	7	68.77	7	69.09	70.60	0	19,332	0.00%
2022/10/19	11	70.68	9	71.13	70.00	2	19,185	0.01%
2022/10/18	5	70.70	5	71.14	70.70	0	19,100	0.00%
2022/10/17	6	70.33	6	70.63	72.00	0	19,008	0.00%
2022/10/14	9.5	73.56	20	75.05	74.00	-10.5	18,966	-0.06%
2022/10/13	29	72.60	36	70.84	69.70	-7	18,974	-0.04%
2022/10/12	7	73.93	11	74.71	75.00	-4	18,989	-0.02%
2022/10/11	105	74.10	108	73.68	73.40	-3	18,950	-0.02%	大買/大賣/
2022/10/07	62.4	74.74	62	75.10	75.40	0.4	18,894	0.00%
2022/10/06	332.1	74.04	348	73.22	76.80	-15.9	18,693	-0.09%	大買/大賣/
2022/10/05	223	77.36	183	76.60	74.30	40	18,224	0.22%	大買/大賣/
2022/10/04	8	82.93	4.2	82.80	82.50	3.8	17,473	0.02%
2022/10/03	5.2	82.55	6	82.12	81.20	-0.8	17,672	0.00%
2022/09/30	6	80.32	4.1	82.63	83.00	1.9	17,865	0.01%
2022/09/29	8	80.65	7.2	80.08	79.60	0.9	17,877	0.00%
2022/09/28	13	80.14	13	79.65	77.50	0	17,890	0.00%
2022/09/27	5	80.98	5	81.74	82.50	0	17,924	0.00%
2022/09/26	8	82.45	18	82.24	80.00	-10	18,114	-0.06%
2022/09/23	10.1	87.28	9	86.00	86.00	1.1	18,363	0.01%
2022/09/22	16.2	86.72	26	87.15	88.50	-9.8	18,579	-0.05%
2022/09/21	32	87.35	24	87.50	86.60	8	18,863	0.04%
2022/09/20	20	88.60	19.3	88.96	89.50	0.7	18,796	0.00%
2022/09/19	2.1	86.82	36	85.51	87.40	-33.9	18,821	-0.18%
2022/09/16	23	86.43	10	85.81	84.80	13	18,763	0.07%
2022/09/15	51	89.65	10	89.61	87.90	41	18,640	0.22%
2022/09/14	14	88.91	41	85.76	89.70	-27	18,407	-0.15%
2022/09/13	5	89.50	83.8	89.38	88.30	-78.8	18,264	-0.43%
2022/09/12	12	90.43	79	90.42	89.50	-67	18,246	-0.37%
2022/09/08	31	90.21	93	89.70	91.00	-62	18,134	-0.34%
2022/09/07	37	87.77	22	88.65	87.50	15	18,053	0.08%
2022/09/06	62.1	92.37	33	92.41	91.60	29.1	17,892	0.16%
2022/09/05	39	96.12	27	95.95	94.50	12	17,786	0.07%
2022/09/02	125.1	94.76	14	94.49	95.30	111.1	17,609	0.63%	大買/鉅額交易
2022/09/01	18	92.73	18	91.75	91.70	0	17,213	0.00%
2022/08/31	18.2	94.93	9.6	94.27	95.50	8.6	17,043	0.05%
2022/08/30	8.1	92.75	9	92.68	92.50	-0.9	17,097	-0.01%
2022/08/29	20	91.75	17	91.61	90.90	3	17,066	0.02%
2022/08/26	34.1	92.75	44	94.72	95.50	-9.9	17,160	-0.06%
2022/08/25	43	91.19	62	91.02	89.70	-19	16,701	-0.11%
2022/08/24	33	84.78	28	84.59	84.40	5	15,928	0.03%
2022/08/23	11	87.30	8	87.51	87.10	3	15,808	0.02%
2022/08/22	17	87.24	23	87.83	88.00	-6	15,853	-0.04%
2022/08/19	55	87.12	21	86.86	86.70	34	15,739	0.22%
2022/08/18	14	83.96	19	83.94	84.30	-5	15,621	-0.03%
2022/08/17	13	84.01	6	84.38	82.30	7	15,682	0.04%
2022/08/16	21.1	83.92	23.2	84.06	84.30	-2.1	15,606	-0.01%
2022/08/15	11.1	81.43	11	81.57	81.70	0.1	15,326	0.00%
2022/08/12	37	80.43	7	80.21	80.80	30	15,375	0.20%
2022/08/11	36	79.95	5	80.38	80.20	31	15,485	0.20%
2022/08/10	8.1	79.59	10	79.88	80.50	-2	15,481	-0.01%
2022/08/09	8	78.00	7	78.23	78.40	1	15,537	0.01%
2022/08/08	6.2	74.74	16	75.54	76.50	-9.8	15,929	-0.06%
2022/08/05	37.2	74.79	27	75.13	75.30	10.2	16,352	0.06%
2022/08/04	53	70.55	79.8	70.49	74.50	-26.8	16,567	-0.16%
2022/08/03	33.8	73.25	55	70.80	70.60	-21.3	16,597	-0.13%
2022/08/02	4	77.60	4	78.00	77.50	0	16,489	0.00%
2022/08/01	24	80.80	0	0.00	80.80	24	16,489	0.15%
2022/07/29	28.1	80.35	2	80.40	80.50	26.1	16,575	0.16%
2022/07/28	2	78.60	2	79.00	77.80	0	17,244	0.00%
2022/07/27	3	80.40	22	80.15	80.50	-19	17,397	-0.11%
2022/07/26	19.1	80.78	29	80.73	80.10	-9.9	17,464	-0.06%
2022/07/25	2.1	81.30	5	81.20	81.20	-2.9	17,446	-0.02%
2022/07/22	27	81.39	29	81.43	81.00	-2	17,530	-0.01%
2022/07/21	14	80.14	16	80.61	81.40	-2	17,547	-0.01%
2022/07/20	6	80.43	5	80.78	80.40	1	17,436	0.01%
2022/07/19	24	79.09	26	79.36	78.30	-2	17,307	-0.01%
2022/07/18	11	76.34	11	76.25	76.50	0	17,109	0.00%
2022/07/15	13	75.15	2	75.60	75.70	11	17,313	0.06%
2022/07/14	24.1	74.76	23	75.15	75.50	1.1	17,370	0.01%
2022/07/13	24	73.83	19	73.07	72.90	5	17,232	0.03%
2022/07/12	22.1	70.27	23	70.46	71.50	-0.9	17,024	-0.01%
2022/07/11	105	72.62	96	72.34	72.10	9	17,029	0.05%	大買/
2022/07/08	30	69.53	30	69.14	70.90	0	16,858	0.00%
2022/07/07	5	62.34	6	63.18	64.50	-1	16,588	-0.01%
2022/07/06	15	61.54	13	61.77	60.90	2	16,532	0.01%
2022/07/05	30	64.64	28	62.06	64.70	2	16,582	0.01%
2022/07/04	41	61.89	88	62.38	62.00	-47	16,523	-0.28%
2022/07/01	14	66.80	19	67.31	64.10	-5	16,602	-0.03%
2022/06/30	15	71.63	33	71.76	71.10	-18	16,349	-0.11%
2022/06/29	63	80.61	56	78.94	78.90	7	16,293	0.04%
2022/06/28	6	85.45	10	84.23	84.20	-4	16,494	-0.02%
2022/06/27	7	85.61	8	85.80	86.00	-1	17,864	-0.01%
2022/06/24	3	81.93	3	82.23	82.30	0	18,257	0.00%
2022/06/23	4	79.65	8	79.65	80.80	-4	18,721	-0.02%
2022/06/22	6	81.30	2	80.60	79.60	4	19,474	0.02%
2022/06/21	8	80.50	15	80.41	82.80	-7	19,674	-0.04%
2022/06/20	24	81.17	21	80.19	78.80	3	19,738	0.02%
2022/06/17	24	81.16	33	81.38	83.00	-9	19,699	-0.05%
2022/06/16	34	85.31	66	81.99	81.10	-32	19,870	-0.16%
2022/06/15	27	87.05	30	87.38	85.10	-3	20,269	-0.01%
2022/06/14	20	86.29	26	86.18	87.10	-6	20,458	-0.03%
2022/06/13	19	87.61	9	87.74	87.30	10	20,206	0.05%
2022/06/10	41	87.99	15	87.77	88.50	26	19,935	0.13%
2022/06/09	6	87.68	20	87.88	87.30	-14	19,737	-0.07%
2022/06/08	37	87.86	21	87.65	86.50	16	19,504	0.08%
2022/06/07	15	87.08	12	87.35	87.90	3	19,104	0.02%
2022/06/06	22	85.94	23	86.53	85.70	-1	18,765	-0.01%
2022/06/02	14	86.33	33	86.29	86.10	-19	18,378	-0.10%
2022/06/01	14	84.67	11	84.74	83.80	3	17,994	0.02%
2022/05/31	51	83.46	2	83.40	83.50	49	17,767	0.28%
2022/05/30	1	80.30	6	81.87	82.50	-5	17,644	-0.03%
2022/05/27	10	79.18	3	78.90	78.70	7	17,448	0.04%
2022/05/26	6	78.88	28	78.28	78.00	-22	17,330	-0.13%
2022/05/25	7	80.90	165	80.06	81.70	-158	17,091	-0.92%	大賣/鉅額交易
2022/05/24	3	81.77	2	83.40	81.00	1	16,961	0.01%
2022/05/23	0	0.00	1	83.80	83.00	-1	16,866	-0.01%
2022/05/20	6	84.48	6	84.85	84.00	0	16,821	0.00%
2022/05/19	8	81.21	16	82.06	83.50	-8	16,806	-0.05%
2022/05/18	13	85.88	74	85.33	84.20	-61	16,616	-0.37%
2022/05/17	109	85.73	72	85.09	86.20	37	16,414	0.23%	大買/
2022/05/16	88	87.73	50	86.17	85.00	38	16,157	0.24%
2022/05/13	6	85.18	14	85.45	87.30	-8	15,645	-0.05%
2022/05/12	18	83.61	51	84.68	80.40	-33	15,209	-0.22%
2022/05/11	57	86.14	26	86.01	85.30	31	14,870	0.21%
2022/05/10	2	83.35	8	83.85	85.20	-6	14,480	-0.04%
2022/05/09	0	0.00	2	82.00	81.10	-2	14,362	-0.01%
2022/05/06	1	82.60	3	82.23	82.00	-2	14,360	-0.01%
2022/05/05	33	87.35	36	87.19	85.10	-3	14,232	-0.02%
2022/05/04	13	83.37	8	82.69	84.80	5	13,475	0.04%
2022/05/03	165	80.76	6	80.77	80.70	159	13,252	1.20%	大買/鉅額交易
2022/04/29	1	77.50	0	0.00	77.50	1	13,126	0.01%
2022/04/28	7	78.40	7	78.73	77.30	0	13,094	0.00%
2022/04/27	1	76.60	1	77.10	80.30	0	12,991	0.00%
2022/04/26	1	80.40	3	80.37	80.00	-2	12,879	-0.02%
2022/04/25	7	79.11	144	79.27	79.00	-137	12,807	-1.07%	大賣/鉅額交易
2022/04/22	2	84.40	3	85.43	83.40	-1	12,705	-0.01%
2022/04/21	160	85.87	33	85.18	84.20	127	12,629	1.01%	大買/鉅額交易
2022/04/20	59	84.54	2	83.50	84.70	57	12,311	0.46%
2022/04/19	15	82.21	4	81.95	80.60	11	12,139	0.09%
2022/04/18	1	79.50	3	80.07	80.10	-2	12,088	-0.02%
2022/04/15	9.1	80.14	6	80.08	79.10	3.1	12,056	0.03%
2022/04/14	12	82.63	23	82.43	83.00	-11	11,981	-0.09%
2022/04/13	10	79.70	21	79.37	79.90	-11	11,840	-0.09%
2022/04/12	23	79.60	17	79.56	79.40	6	11,767	0.05%
2022/04/11	7	79.59	4	79.68	79.20	3	11,731	0.03%
2022/04/08	11	82.83	28	82.53	83.00	-17	11,552	-0.15%
2022/04/07	8	84.08	23	85.33	81.30	-15	11,354	-0.13%
2022/04/06	17	85.49	34	85.44	87.00	-17	10,952	-0.16%
2022/04/01	42	85.86	4.1	85.26	87.40	37.9	10,763	0.35%
2022/03/31	17.1	86.72	6	87.30	86.50	11.1	10,500	0.11%
2022/03/30	99	91.15	88	91.47	85.10	11	10,152	0.11%
2022/03/29	35	88.42	26	88.58	86.90	9	8,872	0.10%
2022/03/28	17	85.83	18	87.05	88.00	-1	8,344	-0.01%
2022/03/25	17	85.31	43	85.93	85.00	-26	8,081	-0.32%
2022/03/24	35	82.65	40.1	80.69	82.70	-5	7,595	-0.07%
2022/03/23	31	80.20	33	80.37	80.20	-2	7,494	-0.03%
2022/03/22	2	79.90	0	0.00	80.10	2	7,369	0.03%
2022/03/21	15	80.93	10	81.00	80.40	5	7,280	0.07%
2022/03/18	19	78.03	84	77.99	81.00	-65	6,995	-0.93%
2022/03/17	263	77.46	218	76.91	77.50	45	6,435	0.70%	大買/大賣/
2022/03/16	28	70.50	3	72.70	70.50	25	6,070	0.41%
2022/03/15	1	70.80	5	70.70	69.80	-4	6,006	-0.07%
2022/03/14	0	0.00	1	70.70	71.60	-1	6,020	-0.02%
2022/03/10	0	0.00	3	69.30	69.80	-3	6,206	-0.05%
2022/03/09	1	67.20	0	0.00	67.30	1	6,373	0.02%
2022/03/08	1	66.10	9	66.90	66.10	-8	6,511	-0.12%
2022/03/07	4	67.85	4	67.55	68.00	0	6,584	0.00%
2022/03/03	0	0.00	2	72.15	71.80	-2	6,869	-0.03%
2022/02/25	5	68.62	5	68.18	67.90	0	7,184	0.00%
2022/02/24	2	67.90	3	67.60	67.30	-1	7,353	-0.01%
2022/02/22	2	69.30	2	70.00	69.60	0	8,067	0.00%
2022/02/21	2	74.85	7	73.20	72.00	-5	8,202	-0.06%
2022/02/18	2	75.10	3	74.97	74.90	-1	8,234	-0.01%
2022/02/17	2	74.75	0	0.00	75.00	2	8,506	0.02%
2022/02/16	1	74.60	0	0.00	74.20	1	8,716	0.01%
2022/02/15	24	74.48	18	73.96	73.50	6	8,962	0.07%
2022/02/14	3	74.90	4	75.08	73.70	-1	9,171	-0.01%
2022/02/11	10	75.19	6	75.15	74.60	4	9,339	0.04%
2022/02/10	1	74.50	3	74.50	74.10	-2	9,646	-0.02%
2022/02/09	7	74.26	5.1	74.74	74.90	1.9	10,150	0.02%
2022/02/08	1.1	73.10	2	72.15	73.10	-0.9	10,373	-0.01%
2022/02/07	11	67.87	11	68.05	69.50	0	10,794	0.00%
2022/01/26	1	68.30	0	0.00	67.50	1	11,651	0.01%
2022/01/25	0	0.00	3	69.00	67.40	-3	13,250	-0.02%
2022/01/24	2	68.10	7	66.93	69.60	-5	13,889	-0.04%
2022/01/21	5	70.82	7	69.37	68.80	-2	14,547	-0.01%
2022/01/20	0	0.00	3	71.43	71.70	-3	14,836	-0.02%
2022/01/19	2	69.80	9	70.62	70.40	-7	15,228	-0.05%
2022/01/18	5	71.00	3	70.77	70.60	2	15,712	0.01%
2022/01/17	22	69.30	15	69.61	70.50	7	16,133	0.04%
2022/01/14	1	66.70	2	66.30	68.80	-1	16,872	-0.01%
2022/01/11	1	70.50	1	70.00	69.30	0	19,714	0.00%
2022/01/10	7	71.21	16	70.64	71.00	-9	20,336	-0.04%
2022/01/07	3	73.87	13	71.24	70.90	-10	20,476	-0.05%
2022/01/06	2	75.35	0	0.00	75.10	2	20,452	0.01%
2022/01/05	6	78.78	3	78.60	77.40	3	20,554	0.01%
2022/01/04	13	80.48	7	80.77	79.80	6	20,676	0.03%
2022/01/03	4	79.45	0	0.00	79.40	4	20,793	0.02%
2021/12/30	6	78.65	10	78.70	78.60	-4	20,844	-0.02%
2021/12/29	11.1	78.19	0	0.00	78.20	11.1	20,889	0.05%
2021/12/28	68	78.55	81	79.30	78.40	-13	20,964	-0.06%
2021/12/27	6	78.77	11	78.87	78.30	-5	21,037	-0.02%
2021/12/24	27	79.28	53	80.17	78.90	-26	21,060	-0.12%
2021/12/23	67	81.68	28	80.84	81.90	39	20,859	0.19%
2021/12/22	27	80.86	27	80.34	80.10	0	20,690	0.00%
2021/12/21	17	82.36	53	81.75	80.50	-36	20,637	-0.17%
2021/12/20	50	81.58	57.1	81.31	81.20	-7.1	20,361	-0.03%
2021/12/17	70	78.15	34	78.39	79.10	36	20,033	0.18%
2021/12/16	1	77.20	2	76.65	76.80	-1	19,849	-0.01%
2021/12/15	3	74.93	3	75.10	74.70	0	19,824	0.00%
2021/12/13	11	77.63	1	77.90	77.60	10	19,910	0.05%
2021/12/10	1	75.90	4	76.50	76.80	-3	19,926	-0.02%
2021/12/09	1	76.10	0	0.00	76.10	1	19,940	0.01%
2021/12/08	1	76.60	0	0.00	76.90	1	20,136	0.00%
2021/12/07	2	76.45	1	76.90	76.10	1	20,292	0.00%
2021/12/06	2	77.45	12	77.99	78.30	-10	20,271	-0.05%
2021/12/03	2	78.15	2	76.85	77.50	0	20,361	0.00%
2021/12/02	8	75.44	2	75.40	75.00	6	20,358	0.03%
2021/12/01	1	76.20	1	76.30	76.90	0	20,366	0.00%
2021/11/30	3	78.10	0	0.00	77.30	3	20,478	0.01%
2021/11/29	17	76.34	16	76.12	77.60	1	20,598	0.00%
2021/11/26	5	76.90	0	0.00	76.50	5	20,615	0.02%
2021/11/25	1	79.90	1	78.80	78.30	0	20,637	0.00%
2021/11/24	5	78.12	4	78.83	78.90	1	20,597	0.00%
2021/11/23	7	79.86	6	79.45	78.80	1	20,591	0.00%
2021/11/22	5	81.90	16	81.56	81.20	-11	20,602	-0.05%
2021/11/19	39	83.01	34	82.99	82.80	5	20,706	0.02%
2021/11/18	57	80.92	56	80.03	80.90	1	20,386	0.00%
2021/11/17	13	79.16	16	80.48	80.00	-3	20,482	-0.01%
2021/11/16	7	79.68	5	79.80	78.00	2	20,495	0.01%
2021/11/15	6	81.67	3	83.50	81.10	3	20,416	0.01%
2021/11/12	12	82.83	3	83.37	82.70	9	20,441	0.04%
2021/11/11	12	80.80	16	82.12	81.30	-4	20,341	-0.02%
2021/11/10	87	81.05	84	78.90	81.10	3	20,252	0.01%
2021/11/09	8.1	80.76	40	81.10	79.90	-31.9	20,149	-0.16%
2021/11/08	56.2	85.26	162	84.33	80.20	-105.8	19,853	-0.53%	大賣/鉅額交易
2021/11/05	8	87.84	2	87.10	88.10	6	19,486	0.03%
2021/11/04	60	87.06	55	87.55	85.90	5	19,319	0.03%
2021/11/03	26	86.16	32	86.89	88.00	-6	18,964	-0.03%
2021/11/02	165	90.37	66	89.69	85.30	99	18,323	0.54%	大買/
2021/11/01	83	88.64	35.3	87.91	89.30	47.7	16,847	0.28%
2021/10/29	65	81.58	76	82.28	81.20	-11	16,846	-0.07%
2021/10/28	46	80.12	87	80.69	79.80	-41	16,505	-0.25%
2021/10/27	7	79.67	27	80.35	80.90	-20	16,351	-0.12%
2021/10/26	46	79.55	30	81.28	77.70	16	16,176	0.10%
2021/10/25	10	80.14	17	80.24	79.70	-7	15,891	-0.04%
2021/10/22	25	78.21	45	78.84	78.80	-20	15,795	-0.13%
2021/10/21	53	79.61	55	79.20	78.80	-2	15,412	-0.01%
2021/10/20	63	76.06	16	75.49	75.40	47	14,730	0.32%
2021/10/19	57	73.46	105	74.05	75.00	-48	14,747	-0.33%	大賣/
2021/10/18	69	70.01	48	68.46	70.70	21	14,411	0.15%
2021/10/15	5	64.90	8	64.79	65.80	-3	14,578	-0.02%
2021/10/14	2	61.00	3	61.17	63.50	-1	15,815	-0.01%
2021/10/13	122	60.52	113	64.81	60.20	9	16,257	0.06%	大買/大賣/
2021/10/12	31	65.57	8	65.55	65.50	23	16,739	0.14%
2021/10/08	10	65.02	12	64.89	65.00	-2	17,376	-0.01%
2021/10/07	0	0.00	6	62.43	63.50	-6	17,904	-0.03%
2021/10/06	6	60.45	2	59.75	59.20	4	18,922	0.02%
2021/10/05	1	59.80	1	59.10	60.30	0	19,696	0.00%
2021/10/04	1	59.50	13	58.52	57.30	-12	20,454	-0.06%
2021/10/01	4	62.80	1	61.00	60.90	3	21,353	0.01%
2021/09/30	1	64.70	6.1	63.84	64.80	-5.1	22,208	-0.02%
2021/09/29	3	61.80	2	62.30	61.00	1	22,995	0.00%
2021/09/28	1	64.40	1	64.80	63.80	0	23,337	0.00%
2021/09/27	20	65.42	6	66.10	65.50	14	23,859	0.06%
2021/09/24	3	65.23	3	65.67	65.00	0	24,182	0.00%
2021/09/22	0	0.00	3	63.33	63.20	-3	25,138	-0.01%
2021/09/17	1	65.10	1	65.40	65.40	0	25,646	0.00%
2021/09/16	1	63.00	11	63.55	64.00	-10	26,363	-0.04%
2021/09/13	12	68.53	5	66.66	66.80	7	26,968	0.03%
2021/09/10	10	65.56	8	65.38	66.00	2	26,885	0.01%
2021/09/09	2	65.45	2	65.90	67.00	0	26,926	0.00%
2021/09/08	4	64.58	3	64.70	63.90	1	26,890	0.00%
2021/09/07	10	67.86	6	67.18	68.00	4	26,801	0.01%
2021/09/06	2	67.60	16	67.76	67.10	-14	26,727	-0.05%
2021/09/03	17	69.28	19	68.51	69.40	-2	26,587	-0.01%
2021/09/02	3	69.00	6	69.23	69.00	-3	26,369	-0.01%
2021/09/01	4	72.65	0	0.00	72.20	4	26,128	0.02%
2021/08/31	2	73.85	0	0.00	73.80	2	25,922	0.01%
2021/08/30	1	74.90	0	0.00	75.40	1	25,744	0.00%
2021/08/27	13	74.68	13	75.02	75.00	0	25,699	0.00%
2021/08/26	3	76.53	3	78.30	75.50	0	25,587	0.00%
2021/08/25	21	78.60	18	78.54	77.70	3	25,447	0.01%
2021/08/24	12	79.10	16	78.72	76.80	-4	25,198	-0.02%
2021/08/23	19	78.22	10	78.23	80.70	9	24,957	0.04%
2021/08/20	2	74.95	3	74.83	74.30	-1	24,687	0.00%
2021/08/19	15	73.05	9	73.32	70.00	6	24,490	0.02%
2021/08/18	3	71.60	3	72.30	74.10	0	24,286	0.00%
2021/08/17	8	71.26	3	70.47	69.00	5	24,074	0.02%
2021/08/16	10	72.54	8	73.03	74.00	2	23,924	0.01%
2021/08/13	10	75.46	2	74.45	73.40	8	23,792	0.03%
2021/08/11	5	77.04	12	75.66	75.50	-7	23,623	-0.03%
2021/08/10	8	78.78	5	78.62	77.80	3	23,485	0.01%
2021/08/09	5.2	80.69	5	81.60	79.20	0.2	23,359	0.00%
2021/08/06	5	84.98	13	85.08	84.70	-8	23,156	-0.03%
2021/08/05	1	83.40	3	83.90	83.40	-2	22,945	-0.01%
2021/08/04	23	85.98	18	86.22	85.00	5	22,875	0.02%
2021/08/03	14	83.85	18	84.24	85.30	-4	22,243	-0.02%
2021/08/02	8	79.89	4	80.68	80.00	4	21,897	0.02%
2021/07/30	8	80.91	9	81.72	80.30	-1	21,732	0.00%
2021/07/29	17	78.75	6	78.48	79.40	11	21,531	0.05%
2021/07/28	11	74.87	11	76.26	76.80	0	21,324	0.00%
2021/07/27	15.2	82.98	12	83.08	79.80	3.2	21,054	0.01%
2021/07/26	9	86.68	6	85.45	84.50	3	20,746	0.01%
2021/07/23	34	87.71	43	88.55	85.60	-9	20,327	-0.04%
2021/07/22	35	90.64	66	91.21	90.20	-31	19,619	-0.16%
2021/07/21	53	89.72	165	88.96	87.00	-112	18,911	-0.59%	大賣/鉅額交易
2021/07/20	208	90.35	110	89.94	90.40	98	18,096	0.54%	大買/大賣/
2021/07/19	20	84.26	13.1	84.72	85.10	6.9	16,737	0.04%
2021/07/16	28	84.73	21	85.30	83.60	7	16,225	0.04%
2021/07/15	50.1	84.94	29	84.13	87.40	21.1	15,577	0.14%
2021/07/14	50.2	84.34	19	85.52	82.80	31.2	14,810	0.21%
2021/07/13	62.2	96.63	40	99.58	90.00	22.2	14,018	0.16%
2021/07/12	37	96.87	33	95.67	97.70	4	12,898	0.03%
2021/07/09	50	89.78	42	90.09	90.60	8	12,061	0.07%
2021/07/08	68	87.13	420.3	86.22	86.50	-352.3	11,259	-3.13%	大賣/鉅額交易
2021/07/07	2,308.3	83.87	1,974	83.86	83.90	334.3	10,270	3.25%	大買/大賣/鉅額交易
2021/07/06	67	76.82	71	76.49	76.30	-4	9,445	-0.04%
2021/07/05	56	73.21	48	73.68	75.00	8	8,684	0.09%
2021/07/02	41	66.73	23	66.24	68.20	18	8,356	0.22%
2021/07/01	18	63.01	15	63.86	62.00	3	7,804	0.04%
2021/06/30	32	67.08	31	67.30	67.10	1	7,506	0.01%
2021/06/29	21	64.74	93	66.09	64.00	-72	6,969	-1.03%
2021/06/28	77	62.91	15	63.71	64.30	62	6,481	0.96%
2021/06/25	29	61.74	21	62.03	61.00	8	5,976	0.13%
2021/06/24	24	59.45	23	59.73	59.90	1	5,284	0.02%
2021/06/23	1	57.30	3	57.27	57.90	-2	4,863	-0.04%
2021/06/22	14	55.38	7	55.67	54.50	7	4,631	0.15%
2021/06/21	1	55.80	2	55.25	53.70	-1	4,497	-0.02%
2021/06/18	3	56.30	3	56.50	56.50	0	4,504	0.00%
2021/06/17	2	53.80	6	53.78	54.10	-4	4,336	-0.09%
2021/06/16	12	53.75	12	52.90	53.30	0	4,278	0.00%
2021/06/15	2	52.60	1	51.50	53.40	1	4,218	0.02%
2021/06/11	0	0.00	3	49.77	49.60	-3	4,177	-0.07%
2021/06/10	0	0.00	3	49.18	48.90	-3	4,321	-0.07%
2021/06/09	8	49.58	2	49.68	48.75	6	4,387	0.14%
2021/06/04	1	49.30	1	49.00	48.70	0	4,397	0.00%
2021/06/03	2	49.55	5	49.35	49.40	-3	4,415	-0.07%
2021/06/02	7	49.46	4	49.95	48.70	3	4,435	0.07%
2021/06/01	6	49.85	12	50.37	49.80	-6	4,423	-0.14%
2021/05/31	6	49.09	10	48.34	49.50	-4	4,394	-0.09%
2021/05/28	4	47.46	1	47.35	48.00	3	4,408	0.07%
2021/05/26	1	46.50	5	46.05	46.20	-4	4,445	-0.09%
2021/05/25	8	45.98	4	46.63	45.95	4	4,555	0.09%
2021/05/24	0	0.00	3	43.70	44.70	-3	4,661	-0.06%
2021/05/21	1	43.40	3	44.15	43.30	-2	4,790	-0.04%
2021/05/20	5	43.30	5	44.01	43.30	0	4,975	0.00%
2021/05/19	10	43.39	9	44.78	44.35	1	5,303	0.02%
2021/05/18	0	0.00	10	41.09	42.10	-10	5,286	-0.19%
2021/05/17	36	38.70	13	39.92	38.60	23	5,279	0.44%
2021/05/14	9	43.43	8	43.25	42.80	1	5,230	0.02%
2021/05/13	9	42.68	2	42.20	43.00	7	5,227	0.13%
2021/05/12	12	43.26	5	44.05	42.40	7	5,401	0.13%
2021/05/11	10	46.99	2	47.50	46.95	8	5,473	0.15%
2021/05/10	0	0.00	2	51.45	51.10	-2	5,490	-0.04%
2021/05/07	3	49.05	5	50.03	51.10	-2	5,661	-0.04%
2021/05/05	0	0.00	2	49.98	49.60	-2	5,651	-0.04%
2021/05/04	3	48.20	3	50.60	50.80	0	5,704	0.00%
2021/05/03	2	53.60	6	53.68	53.00	-4	5,651	-0.07%
2021/04/29	0	0.00	1	56.90	56.20	-1	5,621	-0.02%
2021/04/28	0	0.00	2	56.70	56.30	-2	5,610	-0.04%
2021/04/27	5	56.74	5	56.10	55.90	0	5,701	0.00%
2021/04/23	5	54.60	7	54.80	55.50	-2	5,728	-0.03%
2021/04/22	2	54.50	4	54.73	54.10	-2	5,728	-0.03%
2021/04/20	1	57.40	0	0.00	57.20	1	5,717	0.02%
2021/04/16	1	55.70	0	0.00	55.70	1	5,875	0.02%
2021/04/14	1	53.00	1	54.80	54.30	0	6,093	0.00%
2021/04/13	5	56.50	7	56.41	55.10	-2	6,184	-0.03%
2021/04/12	4	56.35	6	56.62	55.70	-2	6,279	-0.03%
2021/04/09	2	59.85	0	0.00	57.90	2	6,309	0.03%
2021/04/08	1	59.30	1	58.60	58.80	0	6,388	0.00%
2021/04/07	1	58.60	0	0.00	58.60	1	6,541	0.02%
2021/04/06	3	59.10	12	58.58	59.20	-9	6,738	-0.13%
2021/04/01	2	58.20	0	0.00	57.50	2	7,016	0.03%
2021/03/31	0	0.00	13	58.12	57.70	-13	7,777	-0.17%
2021/03/30	5	57.46	0	0.00	58.10	5	8,326	0.06%
2021/03/29	12	59.53	2	59.85	58.70	10	8,496	0.12%
2021/03/26	1	59.00	0.1	59.50	59.00	0.9	8,403	0.01%
2021/03/25	1	58.40	1	58.70	58.00	0	8,387	0.00%
2021/03/24	5	58.50	1	59.30	58.20	4	8,406	0.05%
2021/03/23	3	58.70	6	59.63	58.50	-3	8,426	-0.04%
2021/03/22	20	58.75	15	58.51	58.50	5	8,391	0.06%
2021/03/18	0	0.00	1	57.80	57.90	-1	8,574	-0.01%
2021/03/17	16	58.93	16	57.99	58.00	0	8,611	0.00%
2021/03/16	1	58.90	2	58.55	58.90	-1	8,592	-0.01%
2021/03/15	1	57.10	0	0.00	57.30	1	8,512	0.01%
2021/03/12	0	0.00	1	55.20	54.90	-1	8,502	-0.01%
2021/03/10	0	0.00	4	55.20	54.00	-4	8,594	-0.05%
2021/03/08	0	0.00	1	56.10	54.60	-1	8,731	-0.01%
2021/03/05	0	0.00	1	55.50	55.40	-1	8,835	-0.01%
2021/03/04	2	55.00	0	0.00	54.10	2	8,975	0.02%
2021/03/03	1	55.00	0	0.00	55.10	1	9,243	0.01%
2021/03/02	0	0.00	1	55.10	55.00	-1	9,312	-0.01%
2021/02/26	0	0.00	10	56.20	56.10	-10	9,701	-0.10%
2021/02/25	65	58.05	63	59.40	57.50	2	9,751	0.02%
2021/02/24	1	59.70	3	59.30	58.50	-2	9,825	-0.02%
2021/02/23	13	59.87	2	59.70	59.40	11	9,700	0.11%
2021/02/22	8	60.05	21	59.76	59.50	-13	9,571	-0.14%
2021/02/19	63	58.40	49	58.27	59.40	14	9,505	0.15%
2021/02/17	1	54.60	0	0.00	55.40	1	9,239	0.01%
2021/02/04	56	53.31	55	53.53	53.20	1	9,289	0.01%
2021/02/03	14	55.36	15	54.69	54.80	-1	9,367	-0.01%
2021/02/02	2	52.95	4	53.33	55.10	-2	9,229	-0.02%
2021/01/29	4	55.10	4	55.23	53.30	0	9,072	0.00%
2021/01/26	1	54.69	0	0.00	54.40	1	8,954	0.01%
2021/01/25	41	54.90	41	53.30	54.90	0	8,906	0.00%
2021/01/22	0	54.20	0	0.00	54.00	0	8,946	0.00%
2021/01/21	0	0.00	2	52.25	53.00	-2	8,925	-0.02%
2021/01/20	1	53.90	3	52.40	52.40	-2	9,054	-0.02%
2021/01/19	1	56.50	7	55.93	55.40	-6	9,069	-0.07%
2021/01/18	7	55.97	8.1	55.05	55.40	-1.1	9,089	-0.01%
2021/01/15	50	57.42	48	58.79	57.20	2	9,174	0.02%
2021/01/14	7.1	57.74	6	58.38	59.30	1.1	9,620	0.01%
2021/01/13	1	57.10	0	0.00	57.50	1	9,801	0.01%
2021/01/12	5	56.52	8.1	56.85	56.80	-3.1	9,872	-0.03%
2021/01/11	5	58.02	1.1	59.25	58.00	3.9	9,898	0.04%
2021/01/08	4.1	58.00	1	58.10	58.20	3.1	9,993	0.03%
2021/01/07	0	0.00	9	60.12	60.30	-9	9,892	-0.09%
2021/01/06	6.1	59.48	7	58.59	58.00	-0.9	9,822	-0.01%
2021/01/05	10	60.99	1	62.40	61.00	9	9,666	0.09%
2021/01/04	16	62.38	16	63.26	62.70	0	9,527	0.00%
2020/12/31	44	64.12	38	62.87	62.20	6	9,395	0.06%
2020/12/30	15	64.39	15	64.55	64.00	0	9,184	0.00%
2020/12/29	12	62.98	13	64.08	64.90	-1	8,938	-0.01%
2020/12/28	53	63.91	57	64.08	62.90	-4	8,702	-0.05%
2020/12/25	20	62.61	17.5	63.41	61.50	2.5	8,341	0.03%
2020/12/24	11	57.85	19	59.02	60.80	-8	7,563	-0.11%
2020/12/23	7	55.89	4	55.10	55.30	3	7,028	0.04%
2020/12/22	0	0.00	10	53.32	52.50	-10	6,832	-0.15%
2020/12/21	26	53.20	27	54.36	53.20	-1	6,807	-0.01%
2020/12/18	7	54.93	0	0.00	54.50	7	6,786	0.10%
2020/12/17	1	55.50	0	0.00	55.80	1	6,772	0.01%
2020/12/16	2	55.60	2	55.70	56.50	0	6,769	0.00%
2020/12/15	6	56.15	11	55.45	53.20	-5	6,680	-0.07%
2020/12/14	13	53.77	6	54.10	54.80	7	6,481	0.11%
2020/12/11	1.1	52.05	17	52.94	52.30	-15.9	6,403	-0.25%
2020/12/10	26	54.53	23	56.00	54.50	3	6,348	0.05%
2020/12/09	41	56.33	44	56.04	56.30	-3	6,319	-0.05%
2020/12/08	12	55.08	35	54.33	56.00	-23	6,278	-0.37%
2020/12/07	46	55.14	6	55.13	55.00	40	6,252	0.64%
2020/12/04	2.1	54.30	6	54.03	54.30	-4	6,197	-0.06%
2020/12/03	2	54.15	5	54.30	53.80	-3	6,218	-0.05%
2020/12/02	6.1	56.14	0	0.00	55.10	6.1	6,206	0.10%
2020/12/01	11.1	55.35	10	55.26	55.80	1.1	6,174	0.02%
2020/11/30	4	56.30	5	56.76	56.80	-1	6,154	-0.02%
2020/11/27	38	56.19	40	56.11	57.00	-2	6,498	-0.03%
2020/11/26	3	53.03	1	53.60	53.20	2	6,505	0.03%
2020/11/25	17	56.62	18	56.10	53.20	-1	6,450	-0.02%
2020/11/24	5	52.38	8	52.58	53.20	-3	6,030	-0.05%
2020/11/23	28	52.36	31	52.43	52.80	-3	5,986	-0.05%
2020/11/20	6	51.05	4	50.70	50.50	2	5,786	0.03%
2020/11/19	1	50.70	7	50.33	50.10	-6	5,727	-0.10%
2020/11/18	33	50.62	31	50.56	50.40	2	5,697	0.04%
2020/11/17	27	49.98	30	49.69	49.95	-3	5,558	-0.05%
2020/11/16	3	48.25	3	48.73	49.80	0	5,500	0.00%
2020/11/13	20	48.00	3	48.05	48.00	17	5,523	0.31%
2020/11/12	26	47.71	44	49.23	47.65	-18	5,513	-0.33%
2020/11/11	10	49.40	7	49.19	49.95	3	5,433	0.06%
2020/11/10	6.1	48.62	4	48.38	47.65	2.1	5,326	0.04%
2020/11/09	25	47.88	26	48.33	47.90	-1	5,253	-0.02%
2020/11/06	8	48.08	2	48.05	47.70	6	5,226	0.11%
2020/11/05	5.1	47.54	3	47.57	48.15	2.1	5,199	0.04%
2020/11/04	40	47.52	0	0.00	47.20	40	5,151	0.78%
2020/11/03	3	46.53	0	0.00	46.60	3	5,143	0.06%
2020/11/02	3	45.30	3	45.90	46.00	0	5,193	0.00%
2020/10/30	3.1	46.80	50	46.83	44.90	-47	5,167	-0.91%
2020/10/29	6	47.53	13	47.85	47.30	-7	5,093	-0.14%
2020/10/28	35.1	49.41	30	49.50	48.45	5.1	5,053	0.10%
2020/10/27	6	48.10	68	47.62	48.80	-62	4,838	-1.28%
2020/10/26	2	47.80	2	47.65	47.45	0	4,697	0.00%
2020/10/23	2	48.40	2	48.10	48.25	0	4,629	0.00%
2020/10/22	17	48.14	14	48.13	48.25	3	4,490	0.07%
2020/10/21	8	46.72	11	46.50	46.80	-3	3,949	-0.08%
2020/10/20	12	45.31	2	44.45	44.55	10	3,677	0.27%
2020/10/19	2	44.90	1	45.30	45.20	1	3,537	0.03%
2020/10/16	9	43.70	10	43.84	43.80	-1	3,411	-0.03%
2020/10/15	0	0.00	2	42.28	41.85	-2	3,144	-0.06%
2020/10/14	2	41.70	4	41.80	41.70	-2	3,089	-0.06%
2020/10/13	1	41.40	6	41.00	41.35	-5	3,055	-0.16%
2020/10/08	0	0.00	2	41.40	41.25	-2	3,057	-0.07%
2020/10/07	0	0.00	5	40.97	40.65	-5	3,024	-0.17%
2020/10/06	1	40.70	0	0.00	40.70	1	3,045	0.03%
2020/09/30	1	40.35	0	0.00	40.45	1	3,082	0.03%
2020/09/25	3	38.28	5	37.80	38.15	-2	3,112	-0.06%
2020/09/24	1	39.80	0	0.00	39.90	1	3,150	0.03%
2020/09/23	2	41.30	2	40.65	40.60	0	3,214	0.00%
2020/09/22	0	0.00	6	41.68	41.30	-6	3,202	-0.19%
2020/09/21	0	0.00	3	41.90	41.70	-3	3,166	-0.09%
2020/09/18	0	0.00	3	41.25	41.15	-3	3,106	-0.10%
2020/09/16	0	40.10	0	0.00	40.10	0	3,066	0.00%
2020/09/15	0	0.00	1	40.90	40.45	-1	3,056	-0.03%
2020/09/14	2	40.75	1	40.75	40.75	1	3,040	0.03%
2020/09/11	1	39.65	0	0.00	39.50	1	3,025	0.03%
2020/09/10	5	41.00	4	40.63	40.30	1	2,994	0.03%
2020/09/09	2	40.23	1	40.30	40.60	1	2,961	0.03%
2020/09/08	6	40.77	3	40.57	40.25	3	2,957	0.10%
2020/09/07	6	40.41	10	40.35	39.40	-4	2,917	-0.14%
2020/09/04	8	41.58	1	41.35	41.50	7	2,853	0.25%
2020/09/03	8	42.35	11	42.65	42.60	-3	2,812	-0.11%
2020/09/02	64	42.62	76	42.92	43.40	-12	2,748	-0.44%
2020/09/01	13	38.72	14	39.55	41.25	-1	2,280	-0.04%
2020/08/31	2	37.95	0	0.00	37.50	2	2,104	0.10%
2020/08/27	5	37.50	0	0.00	37.05	5	2,424	0.21%
2020/08/21	4	35.83	0	0.00	35.60	4	2,421	0.17%
2020/08/20	4	35.64	18	34.64	35.35	-14	2,408	-0.58%
2020/08/19	5	37.90	2	37.85	38.00	3	2,369	0.13%
2020/08/18	2	37.40	2	37.05	37.40	0	2,305	0.00%
2020/08/14	2	36.25	8	36.30	36.30	-6	2,262	-0.27%
2020/08/13	0	0.00	6	36.44	36.55	-6	2,253	-0.27%
2020/08/12	1	36.90	0	0.00	36.35	1	2,247	0.04%
2020/08/11	2	37.00	0	0.00	37.15	2	2,231	0.09%
2020/08/10	4	38.25	5	38.00	38.10	-1	2,221	-0.05%
2020/08/07	7	39.51	2	39.23	39.35	5	2,216	0.23%
2020/08/06	11	38.47	3	39.25	39.10	8	2,187	0.37%
2020/08/04	1	36.95	5	36.50	36.50	-4	2,125	-0.19%
2020/08/03	7	36.81	0	0.00	36.60	7	2,128	0.33%
2020/07/31	0	0.00	10	37.10	37.10	-10	2,130	-0.47%
2020/07/30	10	36.80	0	0.00	37.05	10	2,124	0.47%
2020/07/28	2	36.18	0	0.00	35.50	2	2,120	0.09%
2020/07/21	1	38.70	1	38.80	38.90	0	2,205	0.00%
2020/07/20	0	0.00	1	38.35	38.25	-1	2,268	-0.04%
2020/07/17	1	38.05	0	0.00	38.15	1	2,282	0.04%
2020/07/16	1	39.00	1	39.30	39.05	0	2,293	0.00%
2020/07/15	1	40.30	0	0.00	40.30	1	2,290	0.04%
2020/07/09	1	42.35	0	0.00	42.10	1	2,334	0.04%
2020/07/07	0	0.00	6	42.88	42.65	-6	2,295	-0.26%
2020/07/06	0	0.00	1	43.15	43.20	-1	2,329	-0.04%
2020/07/03	11	43.53	6	43.50	43.35	5	2,374	0.21%
2020/07/02	1	42.90	0	0.00	43.00	1	2,329	0.04%
2020/06/24	0	0.00	2	40.48	40.25	-2	2,290	-0.09%
2020/06/23	0	0.00	2	40.93	40.20	-2	2,310	-0.09%
2020/06/18	1	41.55	1	41.05	41.70	0	2,402	0.00%
2020/06/17	0	0.00	1	40.45	40.50	-1	2,402	-0.04%
2020/06/15	2	42.35	1	42.45	40.80	1	2,470	0.04%
2020/06/12	1	40.00	0	0.00	40.70	1	2,513	0.04%
2020/06/09	3	42.63	7	42.24	42.60	-4	2,560	-0.16%
2020/06/08	0	0.00	11	44.20	44.00	-11	2,534	-0.43%
2020/06/05	6	45.93	2	46.50	45.25	4	2,473	0.16%
2020/06/04	16	44.17	5	45.32	45.40	11	2,367	0.46%
2020/06/03	34	42.23	24	43.35	41.30	10	2,160	0.46%
2020/06/01	1	39.00	1	38.95	39.45	0	1,971	0.00%
2020/05/28	1	36.80	0	0.00	36.80	1	1,922	0.05%
2020/05/27	1	37.05	0	0.00	37.05	1	1,936	0.05%
2020/05/26	0	0.00	1	37.65	37.15	-1	1,948	-0.05%
2020/05/25	2	36.90	0	0.00	37.20	2	1,940	0.10%
2020/05/22	2	37.90	2	37.55	37.55	0	1,944	0.00%
2020/05/21	3	38.03	0	0.00	38.40	3	1,950	0.15%
2020/05/20	2	37.95	2	37.60	37.60	0	1,978	0.00%
2020/05/15	1	38.25	0	0.00	37.40	1	2,000	0.05%
2020/05/14	1	38.75	2	38.65	38.15	-1	1,995	-0.05%
2020/05/11	0	0.00	5	39.70	39.60	-5	2,019	-0.25%
2020/05/08	2	39.00	2	38.85	38.85	0	2,045	0.00%
2020/05/07	1	38.40	1	38.55	38.55	0	2,045	0.00%
2020/05/06	6	38.31	1	38.00	38.00	5	2,038	0.25%
2020/05/05	0	0.00	1	38.15	38.15	-1	2,070	-0.05%
2020/05/04	1	37.70	1	37.55	37.55	0	2,096	0.00%
2020/04/30	2	38.50	16	38.49	38.30	-14	2,122	-0.66%
2020/04/29	5	38.46	5	38.50	38.10	0	2,106	0.00%
2020/04/28	2	38.10	2	38.10	38.10	0	2,105	0.00%
2020/04/27	18	38.04	5	38.10	38.00	13	2,130	0.61%
2020/04/24	1	37.55	1	37.90	37.40	0	2,117	0.00%
2020/04/23	1	37.70	1	38.10	38.00	0	2,085	0.00%
2020/04/22	0	0.00	10	35.00	36.15	-10	2,028	-0.49%
2020/04/21	0	0.00	8	35.70	35.80	-8	2,027	-0.39%
2020/04/20	0	0.00	13	36.35	36.70	-13	2,014	-0.65%
2020/04/17	0	0.00	1	37.60	36.05	-1	2,004	-0.05%
2020/04/16	2	36.45	10	36.45	36.30	-8	1,967	-0.41%
2020/04/14	5	34.86	1	34.95	34.85	4	1,961	0.20%
2020/04/13	1	35.00	0	0.00	34.20	1	1,969	0.05%
2020/04/10	0	0.00	1	33.85	33.95	-1	1,973	-0.05%
2020/04/09	3	34.48	0	0.00	34.00	3	2,021	0.15%
2020/04/08	2	32.65	6	31.92	33.55	-4	2,047	-0.20%
2020/04/06	4	30.50	0	0.00	30.30	4	1,967	0.20%
2020/03/31	0	0.00	1	30.55	30.55	-1	2,010	-0.05%
2020/03/26	10	29.75	56	29.31	29.80	-46	2,169	-2.12%
2020/03/25	58	29.47	0	0.00	30.20	58	2,239	2.59%
2020/03/20	0	0.00	2	28.35	28.05	-2	2,267	-0.09%
2020/03/19	22	26.55	155	26.76	26.55	-133	2,263	-5.88%	大賣/鉅額交易
2020/03/18	1	31.00	4	29.50	29.50	-3	2,254	-0.13%
2020/03/17	9	33.24	0	0.00	32.45	9	2,220	0.41%
2020/03/16	3	38.95	2	37.95	36.05	1	2,190	0.05%
2020/03/13	2	36.98	2	40.00	40.00	0	2,216	0.00%
2020/03/12	12	42.13	23	40.60	41.00	-11	2,237	-0.49%
2020/03/11	20	45.50	0	0.00	44.85	20	2,367	0.84%
2020/03/10	1	45.15	1	45.25	45.85	0	2,368	0.00%
2020/03/09	1	44.95	0	0.00	44.75	1	2,348	0.04%
2020/03/06	2	46.75	0	0.00	46.80	2	2,342	0.09%
2020/03/05	6	46.48	3	46.77	46.70	3	2,331	0.13%
2020/03/03	3	45.30	0	0.00	45.20	3	2,362	0.13%
2020/03/02	40	43.41	9	43.13	44.25	31	2,358	1.31%
2020/02/27	3	44.05	0	0.00	43.90	3	2,350	0.13%
2020/02/24	1	46.75	0	0.00	46.70	1	2,338	0.04%
2020/02/21	7	47.64	2	47.30	47.60	5	2,331	0.21%
2020/02/20	3	46.80	0	0.00	46.80	3	2,301	0.13%
2020/02/19	0	0.00	1	46.60	46.60	-1	2,306	-0.04%
2020/02/17	2	46.75	0	0.00	46.70	2	2,293	0.09%
2020/02/14	3	46.55	0	0.00	46.55	3	2,295	0.13%
2020/02/13	0	0.00	4	46.75	46.30	-4	2,298	-0.17%
2020/02/12	2	46.45	0	0.00	46.70	2	2,323	0.09%
2020/02/11	0	0.00	1	46.80	46.30	-1	2,333	-0.04%
2020/02/10	0	0.00	5	44.62	44.65	-5	2,283	-0.22%
2020/02/06	0	0.00	2	46.45	45.65	-2	2,300	-0.09%
2020/02/05	0	0.00	6	44.58	45.05	-6	2,313	-0.26%
2020/02/03	5	41.62	3	42.85	43.10	2	2,510	0.08%
2020/01/31	8	45.66	0	0.00	45.00	8	2,526	0.32%
2020/01/30	10	46.10	0	0.00	45.65	10	2,545	0.39%
2020/01/20	1	50.90	11	50.62	50.70	-10	2,528	-0.40%
2020/01/07	5	51.90	0	0.00	51.20	5	2,638	0.19%
2020/01/02	0	0.00	3	54.30	53.60	-3	2,523	-0.12%
2019/12/31	0	0.00	1	53.90	53.60	-1	2,439	-0.04%
2019/12/27	3	54.00	2	54.20	54.10	1	2,403	0.04%
2019/12/26	2	54.40	1	54.30	54.20	1	2,384	0.04%
2019/12/25	1	54.90	1	54.70	54.90	0	2,323	0.00%
2019/12/24	3	53.20	0	0.00	53.20	3	2,263	0.13%
2019/12/23	8	54.36	16	53.93	53.80	-8	2,231	-0.36%
2019/12/20	1	53.40	12	53.15	53.80	-11	2,094	-0.53%
2019/12/19	3	51.93	0	0.00	52.40	3	2,003	0.15%
2019/12/17	11	52.45	26	52.91	51.90	-15	1,988	-0.75%
2019/12/13	7	50.59	15	50.30	50.70	-8	1,862	-0.43%
2019/12/12	22	51.92	1	52.30	51.80	21	1,814	1.16%
2019/12/11	2	52.05	0	0.00	51.70	2	1,778	0.11%
2019/12/09	2	53.05	9	52.98	53.00	-7	1,715	-0.41%
2019/12/06	29	52.52	5	52.56	52.60	24	1,647	1.46%
2019/12/03	1	49.20	0	0.00	49.15	1	1,520	0.07%
2019/12/02	1	50.40	1	49.80	49.40	0	1,516	0.00%
2019/11/29	0	0.00	1	50.20	50.00	-1	1,513	-0.07%
2019/11/28	1	51.20	4	50.70	50.80	-3	1,502	-0.20%
2019/11/27	4	49.89	0	0.00	50.00	4	1,481	0.27%
2019/11/26	0	0.00	2	49.35	49.50	-2	1,469	-0.14%
2019/11/25	10	48.80	2	48.85	48.80	8	1,453	0.55%
2019/11/22	0	0.00	1	48.90	48.90	-1	1,455	-0.07%
2019/11/18	0	0.00	1	48.55	48.45	-1	1,506	-0.07%
2019/11/13	0	0.00	1	49.15	49.30	-1	1,590	-0.06%
2019/11/12	0	0.00	1	49.55	49.55	-1	1,605	-0.06%
2019/11/11	1	51.20	0	0.00	49.60	1	1,625	0.06%
2019/11/07	3	50.50	2	50.30	49.30	1	1,636	0.06%
2019/11/06	4	50.58	0	0.00	50.30	4	1,629	0.25%
2019/11/05	0	0.00	1	51.70	51.60	-1	1,616	-0.06%
2019/11/04	0	0.00	1	51.00	51.30	-1	1,613	-0.06%
2019/11/01	0	0.00	1	50.70	50.90	-1	1,578	-0.06%
2019/10/31	11	52.41	6	52.32	51.00	5	1,571	0.32%
2019/10/30	0	0.00	19	50.00	50.30	-19	1,372	-1.38%
2019/10/28	0	0.00	7	49.73	49.90	-7	1,328	-0.53%
2019/10/25	0	0.00	3	49.40	49.00	-3	1,335	-0.22%
2019/10/24	1	48.70	0	0.00	49.80	1	1,334	0.07%
2019/10/23	6	48.78	18	49.36	49.30	-12	1,357	-0.88%
2019/10/22	2	47.00	2	46.70	47.05	0	1,301	0.00%
2019/10/21	0	0.00	1	46.40	46.40	-1	1,338	-0.07%
2019/10/18	1	46.95	1	46.35	46.30	0	1,364	0.00%
2019/10/17	2	46.35	0	0.00	46.35	2	1,356	0.15%
2019/10/01	4	46.21	1	46.00	45.80	3	1,591	0.19%
2019/09/27	3	45.80	3	45.70	45.70	0	1,602	0.00%
2019/09/26	1	46.50	0	0.00	46.20	1	1,612	0.06%
2019/09/25	2	46.98	0	0.00	46.65	2	1,628	0.12%
2019/09/23	0	0.00	8	47.55	47.75	-8	1,664	-0.48%
2019/09/20	0	0.00	9	47.05	47.10	-9	1,712	-0.53%
2019/09/17	0	0.00	1	46.10	45.90	-1	1,743	-0.06%
2019/09/10	2	45.90	2	45.90	45.90	0	1,867	0.00%
2019/09/09	0	0.00	1	46.00	46.00	-1	1,887	-0.05%
2019/09/06	0.3	47.00	10	47.08	46.70	-9.7	1,891	-0.51%
2019/09/05	3	46.67	0	0.00	46.55	3	1,889	0.16%
2019/09/04	0	0.00	1	46.80	46.90	-1	1,891	-0.05%
2019/09/03	3	46.32	0	0.00	46.25	3	1,927	0.16%
2019/08/27	1	45.00	0	0.00	44.70	1	2,044	0.05%
2019/08/26	1	45.00	0	0.00	44.55	1	2,095	0.05%
2019/08/22	0	0.00	6	46.58	46.65	-6	2,235	-0.27%
2019/08/21	0	0.00	3	46.05	46.30	-3	2,219	-0.14%
2019/08/20	1	45.55	0	0.00	45.05	1	2,197	0.05%
2019/08/19	1	45.60	0	0.00	45.85	1	2,160	0.05%
2019/08/16	2	42.43	0	0.00	43.50	2	2,130	0.09%
2019/08/15	5	43.33	0	0.00	43.05	5	2,112	0.24%
2019/08/14	5	44.82	4	44.79	44.50	1	2,092	0.05%
2019/08/13	6	45.36	3	45.50	45.00	3	2,075	0.14%
2019/08/12	4	47.71	1	47.35	47.30	3	2,045	0.15%
2019/08/07	1	45.30	0	0.00	44.90	1	2,064	0.05%
2019/08/06	3	43.28	2	44.55	44.95	1	2,108	0.05%
2019/08/05	13	45.42	1	45.15	45.15	12	2,209	0.54%
2019/08/02	10	47.24	0	0.00	47.00	10	2,269	0.44%
2019/08/01	2	49.25	0	0.00	49.20	2	2,335	0.09%
2019/07/31	1	49.90	0	0.00	49.85	1	2,354	0.04%
2019/07/30	0	0.00	1	49.50	48.85	-1	2,390	-0.04%
2019/07/29	1	49.50	0	0.00	48.85	1	2,388	0.04%
2019/07/25	1	50.50	0	0.00	50.50	1	2,380	0.04%
2019/07/23	0	0.00	1	52.20	52.40	-1	2,332	-0.04%
2019/07/19	0	0.00	1	51.50	51.40	-1	2,286	-0.04%
2019/07/18	0	0.00	1	50.90	51.00	-1	2,325	-0.04%
2019/07/17	1	52.50	0	0.00	52.10	1	2,327	0.04%
2019/07/16	2	53.65	6	54.00	53.10	-4	2,338	-0.17%
2019/07/15	7	52.83	5	52.48	52.80	2	2,307	0.09%
2019/07/12	2	51.30	1	51.50	51.40	1	2,282	0.04%
2019/07/11	0	0.00	1	51.10	50.90	-1	2,281	-0.04%
2019/07/10	5	51.50	0	0.00	51.50	5	2,265	0.22%
2019/07/04	1	51.20	2	51.30	51.40	-1	2,456	-0.04%
2019/07/01	0	0.00	2	50.90	51.50	-2	2,521	-0.08%
2019/06/27	0	0.00	10	49.88	49.50	-10	2,591	-0.39%
2019/06/26	2	48.35	4	48.44	48.80	-2	2,581	-0.08%
2019/06/20	0	0.00	1	46.55	47.40	-1	2,689	-0.04%
2019/06/19	8	46.15	3	46.48	45.85	5	2,790	0.18%
2019/06/11	1	43.90	0	0.00	44.00	1	2,958	0.03%
2019/06/10	1	42.90	1	42.90	42.85	0	2,927	0.00%
2019/05/31	0	0.00	1	43.70	43.00	-1	2,876	-0.03%
2019/05/29	4	44.16	0	0.00	43.00	4	2,814	0.14%
2019/05/22	0	0.00	1	49.15	48.40	-1	2,832	-0.04%
2019/05/16	2	48.00	0	0.00	47.80	2	2,994	0.07%
2019/05/14	1	48.10	0	0.00	48.25	1	3,079	0.03%
2019/05/13	2	48.85	0	0.00	48.80	2	3,220	0.06%
2019/05/09	0	0.00	5	56.60	56.40	-5	3,402	-0.15%
2019/05/08	21	55.82	15	55.75	55.80	6	3,357	0.18%
2019/04/29	0	0.00	2	56.50	55.00	-2	3,738	-0.05%
2019/04/26	2	57.20	0	0.00	57.50	2	3,712	0.05%
2019/04/12	0	0.00	1	58.50	56.10	-1	3,810	-0.03%
2019/04/11	0	0.00	1	58.40	58.30	-1	3,846	-0.03%
2019/04/10	2	57.95	0	0.00	57.70	2	3,825	0.05%
2019/04/09	1	56.50	0	0.00	57.60	1	3,756	0.03%
2019/04/08	2	57.25	0	0.00	56.50	2	3,736	0.05%
2019/03/22	1	54.40	1	55.00	55.40	0	3,689	0.00%
2019/03/21	0	0.00	2	52.25	53.60	-2	3,598	-0.06%
2019/03/18	1	52.50	0	0.00	52.80	1	3,527	0.03%
2019/03/15	0	0.00	1	53.20	52.90	-1	3,552	-0.03%
2019/03/14	1	52.30	0	0.00	52.40	1	3,541	0.03%
2019/03/13	0	0.00	1	53.40	53.50	-1	3,576	-0.03%
2019/03/11	0	0.00	1	54.80	54.00	-1	3,670	-0.03%
2019/03/08	1	53.50	0	0.00	53.40	1	3,794	0.03%
2019/03/06	1	55.90	2	55.60	56.10	-1	3,965	-0.03%
2019/02/27	1	55.70	1	55.90	55.50	0	4,376	0.00%
2019/02/26	1	57.30	0	0.00	57.00	1	4,368	0.02%
2019/02/21	0	0.00	5	57.50	57.70	-5	4,510	-0.11%
2019/02/20	2	58.70	0	0.00	58.40	2	4,587	0.04%
2019/02/18	0	0.00	5	57.76	58.10	-5	4,662	-0.11%
2019/02/15	1	58.70	7	60.11	58.70	-6	4,726	-0.13%
2019/02/14	2	59.05	0	0.00	58.90	2	4,714	0.04%
2019/02/13	7	58.87	1	59.40	58.70	6	4,705	0.13%
2019/02/12	2	59.20	4	59.85	58.70	-2	4,638	-0.04%
2019/02/11	5	59.32	5	58.38	59.10	0	4,518	0.00%
2019/01/30	4	56.48	0	0.00	56.00	4	4,261	0.09%
2019/01/29	1	56.80	0	0.00	56.60	1	4,265	0.02%
2019/01/28	2	55.80	2	56.30	55.50	0	4,233	0.00%
2019/01/24	2	58.15	2	55.70	54.90	0	4,223	0.00%
2019/01/23	0	0.00	1	54.10	54.40	-1	4,104	-0.02%
2019/01/22	1	55.20	0	0.00	53.10	1	4,155	0.02%
2019/01/21	1	54.30	1	54.20	54.80	0	4,151	0.00%
2019/01/17	1	53.70	0	0.00	53.30	1	4,207	0.02%
2019/01/11	0	0.00	1	52.70	52.80	-1	4,159	-0.02%
2019/01/07	0	0.00	1	54.40	55.10	-1	4,241	-0.02%
2019/01/04	1	52.00	0	0.00	54.50	1	4,261	0.02%
2019/01/03	1	52.30	2	54.10	54.00	-1	4,203	-0.02%
2019/01/02	0	0.00	1	53.10	52.30	-1	4,218	-0.02%
2018/12/27	1	51.40	1	51.50	51.60	0	4,329	0.00%
2018/12/26	1	50.70	3	51.20	50.30	-2	4,339	-0.05%
2018/12/25	1	51.10	1	49.90	51.10	0	4,319	0.00%
2018/12/24	1	51.20	0	0.00	51.00	1	4,299	0.02%
2018/12/21	4	47.35	5	47.34	48.70	-1	4,289	-0.02%
2018/12/20	0	0.00	1	48.00	47.70	-1	4,276	-0.02%
2018/12/10	2	52.70	3	52.60	51.20	-1	4,357	-0.02%
2018/12/07	6	55.10	7	54.66	54.60	-1	4,320	-0.02%
2018/12/06	2	52.60	1	53.30	53.50	1	4,357	0.02%
2018/12/05	1	57.10	41	56.85	56.60	-40	4,290	-0.93%
2018/12/04	3	59.70	0	0.00	58.90	3	4,250	0.07%
2018/12/03	5	60.50	1	60.00	60.80	4	4,208	0.10%
2018/11/30	5	57.50	5	56.88	56.80	0	4,077	0.00%
2018/11/29	12	57.83	2	57.20	56.40	10	4,002	0.25%
2018/11/28	34	56.98	4	56.60	56.60	30	3,862	0.78%
2018/11/27	0	0.00	2	52.90	53.50	-2	3,600	-0.06%
2018/11/26	3	51.53	2	51.30	51.30	1	3,471	0.03%
2018/11/22	1	51.70	1	50.80	50.20	0	3,417	0.00%
2018/11/20	5	51.12	3	50.37	50.20	2	3,337	0.06%
2018/11/15	1	47.90	0	0.00	48.10	1	3,115	0.03%
2018/11/13	0	0.00	1	46.55	48.25	-1	2,995	-0.03%
2018/11/12	2	50.15	1	49.95	49.50	1	2,945	0.03%
2018/11/09	0	0.00	1	51.30	51.70	-1	2,934	-0.03%
2018/11/08	2	54.25	2	53.90	52.90	0	2,915	0.00%
2018/11/07	3	52.20	2	52.20	52.90	1	2,858	0.03%
2018/11/01	1	49.70	1	50.40	49.70	0	2,907	0.00%
2018/10/31	1	46.05	1	46.15	46.30	0	2,809	0.00%
2018/10/23	0	0.00	3	43.25	43.65	-3	2,590	-0.12%
2018/10/22	0	0.00	20	44.92	44.25	-20	2,598	-0.77%
2018/10/15	4	46.00	7	45.99	47.70	-3	2,630	-0.11%
2018/10/04	10	60.20	10	59.00	58.70	0	2,468	0.00%
2018/10/03	5	60.90	5	61.36	61.10	0	2,480	0.00%
2018/10/02	20	61.79	0	0.00	61.10	20	2,527	0.79%
2018/09/26	4	64.40	4	63.50	62.90	0	2,760	0.00%
2018/09/25	2	65.50	2	64.90	64.50	0	2,983	0.00%
2018/09/19	1	60.20	1	59.30	57.90	0	3,069	0.00%
2018/09/10	1	68.50	0	0.00	67.30	1	3,515	0.03%
2018/09/03	4	73.70	0	0.00	72.60	4	3,716	0.11%
2018/08/31	2	73.50	0	0.00	73.50	2	3,744	0.05%
2018/08/29	0	0.00	1	75.50	75.20	-1	3,879	-0.03%
2018/08/20	2	69.60	2	69.70	67.20	0	4,774	0.00%
2018/08/16	1	68.30	1	68.60	70.00	0	4,730	0.00%
2018/08/14	1	68.50	1	69.20	69.30	0	4,721	0.00%
2018/08/13	1	69.70	25	69.00	67.50	-24	4,716	-0.51%
2018/08/10	18	72.16	8	71.60	71.90	10	4,672	0.21%
2018/08/09	9	76.16	9	79.74	75.00	0	4,613	0.00%
2018/07/17	5	87.20	5	86.80	85.10	0	4,520	0.00%
2018/07/13	5	90.10	0	0.00	90.40	5	4,511	0.11%
2018/07/09	12	89.83	1	88.90	88.90	11	4,442	0.25%
2018/07/05	1	96.30	3	94.43	88.50	-2	4,481	-0.04%
2018/07/04	0	0.00	1	96.40	93.30	-1	4,367	-0.02%
2018/07/03	4	96.28	3	96.17	97.20	1	4,295	0.02%
2018/07/02	1	89.50	0	0.00	90.60	1	4,073	0.02%
2018/06/21	2	87.00	0	0.00	87.00	2	3,871	0.05%
2018/06/20	2	85.55	2	84.45	88.30	0	3,575	0.00%
2018/06/13	0	0.00	1	83.90	83.40	-1	3,466	-0.03%
2018/06/05	0	0.00	1	79.60	80.50	-1	3,528	-0.03%
2018/06/04	0	0.00	14	87.96	83.50	-14	3,721	-0.38%
2018/06/01	13	87.50	6	88.87	87.30	7	3,737	0.19%
2018/05/31	13	81.22	13	84.39	85.30	0	3,355	0.00%
2018/05/30	6	77.55	30	74.53	77.60	-24	3,089	-0.78%
2018/05/29	30	75.12	0	0.00	74.80	30	3,076	0.98%
2018/05/28	10	74.87	10	75.80	75.70	0	3,108	0.00%
2018/05/18	10	75.54	10	76.10	75.30	0	3,191	0.00%
2018/05/17	0	0.00	15	76.96	77.50	-15	3,207	-0.47%
2018/05/16	15	76.49	0	0.00	76.50	15	3,200	0.47%
2018/05/15	2	79.00	10	78.98	77.90	-8	3,201	-0.25%
2018/05/11	5	75.40	5	75.80	75.30	0	3,203	0.00%
2018/05/09	1	75.20	1	74.90	74.60	0	3,209	0.00%
2018/04/26	0	0.00	1	69.90	67.10	-1	3,272	-0.03%
2018/04/25	1	69.40	0	0.00	69.40	1	3,290	0.03%
2018/04/24	0	0.00	1	73.10	68.50	-1	3,283	-0.03%
2018/04/23	0	0.00	15	74.70	74.50	-15	3,240	-0.46%
2018/04/20	53	76.70	30	77.59	77.40	23	3,243	0.71%
2018/04/19	1	77.50	21	77.62	77.70	-20	3,236	-0.62%
2018/04/18	0	0.00	45	75.29	74.60	-45	3,224	-1.40%
2018/04/17	25	76.78	20	74.80	75.10	5	3,260	0.15%
2018/04/16	40	79.62	0	0.00	79.10	40	3,243	1.23%
2018/04/13	20	81.05	25	81.70	80.50	-5	3,278	-0.15%
2018/04/12	15	78.80	0	0.00	80.00	15	3,293	0.46%
2018/04/11	30	78.53	20	78.67	79.90	10	3,357	0.30%
2018/04/02	10	78.10	10	76.64	76.60	0	3,562	0.00%
2018/03/31	1	79.00	0	0.00	79.00	1	3,543	0.03%
2018/03/30	0	0.00	25	80.58	78.80	-25	3,559	-0.70%
2018/03/29	5	78.50	0	0.00	78.00	5	3,533	0.14%
2018/03/28	10	80.15	0	0.00	78.60	10	3,525	0.28%
2018/03/27	10	82.00	0	0.00	81.70	10	3,505	0.29%
2018/03/21	0	0.00	3	80.50	81.50	-3	3,481	-0.09%
2018/03/14	0	0.00	2	84.20	82.10	-2	3,527	-0.06%
2018/03/13	1	83.20	0	0.00	85.50	1	3,518	0.03%
2018/03/09	0	0.00	3	82.00	81.60	-3	3,432	-0.09%
2018/03/08	3	80.07	10	82.50	82.80	-7	3,360	-0.21%
2018/03/07	15	74.53	30	77.13	75.30	-15	3,080	-0.49%
2018/03/06	5	72.50	1	72.40	72.80	4	2,942	0.14%
2018/03/02	21	72.37	0	0.00	73.30	21	3,086	0.68%
2018/02/08	0	0.00	40	61.17	61.70	-40	3,313	-1.21%
2018/02/06	3	61.33	0	0.00	62.10	3	3,331	0.09%
2018/02/05	0	0.00	10	67.30	67.50	-10	3,291	-0.30%
2018/02/02	10	70.50	0	0.00	70.10	10	3,332	0.30%
2018/02/01	0	70.60	0	0.00	70.60	0	3,455	0.00%
2018/01/31	10	72.00	0	0.00	72.10	10	3,628	0.28%
2018/01/30	30	72.80	0	0.00	71.10	30	3,819	0.79%
2018/01/29	0	0.00	25	71.38	71.50	-25	3,853	-0.65%
2018/01/26	21	70.76	0	0.00	70.60	21	3,937	0.53%
2018/01/25	4	70.70	70	71.33	71.10	-66	4,028	-1.64%
2018/01/23	41	71.39	31	71.25	71.00	10	4,148	0.24%
2018/01/22	10	69.69	0	0.00	69.60	10	4,185	0.24%
2018/01/19	30	70.92	0	0.00	70.60	30	4,283	0.70%
2018/01/18	1	72.00	0	0.00	71.90	1	4,332	0.02%
2018/01/17	20	71.95	0	0.00	71.50	20	4,412	0.45%
2018/01/12	0	0.00	1	71.40	72.50	-1	4,572	-0.02%
2018/01/11	2	70.30	53	70.15	69.90	-51	4,595	-1.11%
2018/01/10	1	71.70	35	71.10	71.10	-34	4,588	-0.74%
2018/01/09	35	74.06	0	0.00	73.80	35	4,654	0.75%
2018/01/08	15	78.57	15	80.10	77.00	0	4,645	0.00%
2018/01/05	3	79.27	3	79.13	80.00	0	4,683	0.00%
2018/01/04	23	77.43	24	77.96	78.60	-1	4,733	-0.02%
2018/01/03	55	76.07	36	75.43	75.80	19	4,721	0.40%
2018/01/02	0	0.00	30	73.68	75.30	-30	4,673	-0.64%