鈦昇 (8027)-美林券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
92.4
漲跌
▼0.2
漲幅
-0.22%
成交量
1,702張
產業
上櫃電機機械類股
180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

鈦昇 (8027)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	28	92.92	47	92.51	92.40	-19	3,790	-0.50%
2024/04/26	32	96.06	92	94.11	92.60	-60	3,896	-1.54%
2024/04/25	9	97.64	97	96.08	94.50	-88	4,034	-2.18%
2024/04/24	236	98.05	34	96.96	97.70	202	4,137	4.88%	大買/鉅額交易
2024/04/23	12	93.26	65	91.90	91.10	-53	4,134	-1.28%
2024/04/22	1	90.70	179	92.45	90.20	-178	4,222	-4.22%	大賣/鉅額交易
2024/04/19	38	95.50	269	95.46	94.60	-231	4,352	-5.31%	大賣/鉅額交易
2024/04/18	43	99.47	86	98.07	99.60	-43	4,290	-1.00%
2024/04/17	269	99.10	9	98.51	99.20	260	4,268	6.09%	大買/鉅額交易
2024/04/16	49	94.91	163	94.26	94.60	-114	4,217	-2.70%	大賣/鉅額交易
2024/04/15	22	98.90	151	97.56	96.60	-129	4,193	-3.08%	大賣/鉅額交易
2024/04/12	153	100.48	118	99.88	100.50	35	4,184	0.84%	大買/大賣/
2024/04/11	215	98.86	87	96.78	99.50	128	4,166	3.07%	大買/鉅額交易
2024/04/10	96	95.29	101	94.03	95.50	-5	4,100	-0.12%	大賣/
2024/04/09	4	93.90	216	95.18	93.80	-212	4,093	-5.18%	大賣/鉅額交易
2024/04/08	49	99.15	306	99.63	98.10	-257	4,046	-6.35%	大賣/鉅額交易
2024/04/03	214	99.55	148	100.91	102.50	66	3,948	1.67%	大買/大賣/
2024/04/02	148	98.30	98	98.06	98.10	50	3,829	1.31%	大買/
2024/04/01	130	96.22	13	96.41	96.00	117	3,761	3.11%	大買/鉅額交易
2024/03/29	65	94.92	81	92.69	93.40	-16	3,725	-0.43%
2024/03/28	0	0.00	288	92.95	91.60	-288	3,701	-7.78%	大賣/鉅額交易
2024/03/27	56	95.18	61	94.96	95.90	-5	3,660	-0.14%
2024/03/26	9	94.87	82	93.62	92.20	-73	3,629	-2.01%
2024/03/25	2	92.00	20	94.67	94.70	-18	3,606	-0.50%
2024/03/22	19	91.90	42	91.86	91.90	-23	3,585	-0.64%
2024/03/21	0	0.00	29	93.68	93.00	-29	3,572	-0.81%
2024/03/20	2	94.50	107	94.02	93.00	-105	3,564	-2.95%	大賣/鉅額交易
2024/03/19	303	94.93	100	95.58	95.50	203	3,543	5.73%	大買/鉅額交易
2024/03/18	4	90.78	48	91.29	91.70	-44	3,491	-1.26%
2024/03/15	17	91.32	25	91.04	89.50	-8	3,467	-0.23%
2024/03/14	52	92.28	8	91.90	91.80	44	3,432	1.28%
2024/03/13	12	97.72	108	96.83	94.80	-96	3,379	-2.84%	大賣/
2024/03/12	80	99.24	4	99.15	99.00	76	3,331	2.28%
2024/03/11	44	96.18	16	95.22	97.80	28	3,289	0.85%
2024/03/08	125	94.47	241	96.28	93.70	-116	3,237	-3.58%	大買/大賣/鉅額交易
2024/03/07	260	99.46	68	98.99	100.00	192	3,160	6.08%	大買/鉅額交易
2024/03/06	13	97.86	49	96.45	97.80	-36	3,074	-1.17%
2024/03/05	82	94.76	43	95.02	96.40	39	3,038	1.28%
2024/03/04	117	99.16	79	97.70	95.40	38	2,995	1.27%	大買/
2024/03/01	102	98.92	88	97.50	97.30	14	2,938	0.48%	大買/
2024/02/29	114	96.77	29	96.25	97.60	85	2,859	2.97%	大買/
2024/02/27	9	101.84	164	98.29	96.10	-155	2,840	-5.46%	大賣/鉅額交易
2024/02/26	205	102.59	81	102.31	103.00	124	2,720	4.56%	大買/鉅額交易
2024/02/23	89	97.98	46	98.52	98.90	43	2,594	1.66%
2024/02/22	96	95.24	101	94.61	95.10	-5	2,461	-0.20%	大賣/
2024/02/21	25	95.26	56	94.66	95.10	-31	2,385	-1.30%
2024/02/20	31	94.42	30	93.46	95.10	1	2,349	0.04%
2024/02/19	1	94.60	105	94.61	93.60	-104	2,296	-4.53%	大賣/鉅額交易
2024/02/16	60	93.20	96	93.71	94.90	-36	2,233	-1.61%
2024/02/15	63	91.33	73	90.95	91.30	-10	2,157	-0.46%
2024/02/05	102	88.46	16	88.28	89.50	86	2,096	4.10%	大買/
2024/02/02	47	89.20	25	89.03	88.10	22	2,054	1.07%
2024/02/01	32	90.55	23	89.73	89.40	9	2,020	0.45%
2024/01/31	75	90.03	133	90.37	90.60	-58	1,985	-2.92%	大賣/
2024/01/30	58	88.58	10	88.17	88.80	48	1,901	2.52%
2024/01/29	106	87.76	30	87.71	87.70	76	1,850	4.11%	大買/
2024/01/26	20	88.00	34	88.87	87.00	-14	1,814	-0.77%
2024/01/25	116	87.36	44	88.23	88.30	72	1,712	4.20%	大買/
2024/01/24	78	87.69	32	89.97	87.60	46	1,612	2.85%
2024/01/23	18	86.92	27	87.23	88.30	-9	1,348	-0.67%
2024/01/22	4	85.20	39	85.31	86.20	-35	1,259	-2.78%
2024/01/19	32	83.34	100	82.50	84.70	-68	1,127	-6.03%
2024/01/18	32	78.91	81	79.19	82.20	-49	957	-5.12%
2024/01/17	57	79.14	6	80.22	79.20	51	820	6.22%
2024/01/16	37	78.88	32	79.64	80.10	5	757	0.66%
2024/01/15	116	78.84	5	75.64	78.90	111	650	17.05%	大買/鉅額交易
2024/01/12	72	72.03	0	0.00	72.20	72	486	14.80%
2024/01/11	47	71.74	42	72.03	71.20	5	481	1.04%
2024/01/10	27	70.83	24	71.45	70.70	3	464	0.65%
2024/01/09	131	71.18	5	71.78	71.80	126	461	27.30%	大買/鉅額交易
2024/01/08	41	71.83	24	72.37	71.70	17	452	3.76%
2024/01/05	99	71.40	0	0.00	72.20	99	428	23.11%
2024/01/04	11	68.98	31	68.91	68.60	-20	394	-5.07%
2024/01/03	20	68.43	31	68.93	69.10	-11	393	-2.80%
2024/01/02	21	67.36	5	64.90	68.10	16	412	3.88%
2023/12/29	15	64.09	0	0.00	65.30	15	402	3.73%
2023/12/28	3	63.90	0	0.00	63.60	3	404	0.74%
2023/12/27	0	0.00	9	64.00	64.00	-9	412	-2.18%
2023/12/26	45	64.58	9	64.20	64.10	36	433	8.31%
2023/12/25	16	62.04	0	0.00	62.00	16	429	3.73%
2023/12/22	19	62.46	0	0.00	61.80	19	434	4.37%
2023/12/21	2	63.00	0	0.00	62.40	2	434	0.46%
2023/12/20	3	63.63	7	63.20	63.40	-4	452	-0.88%
2023/12/19	7	63.09	0	0.00	62.90	7	468	1.50%
2023/12/18	9	63.49	0	0.00	63.40	9	473	1.90%
2023/12/15	0	0.00	3	65.53	64.50	-3	495	-0.61%
2023/12/14	1	65.60	15	66.16	65.60	-14	523	-2.68%
2023/12/12	12	66.16	0	0.00	66.00	12	525	2.28%
2023/12/11	10	66.32	0	0.00	65.90	10	532	1.88%
2023/12/08	8	67.14	0	0.00	66.80	8	536	1.49%
2023/12/07	34	67.31	2	67.10	67.00	32	543	5.88%
2023/12/06	35	66.95	1	67.30	67.30	34	558	6.09%
2023/12/05	42	65.89	0	0.00	65.40	42	562	7.47%
2023/12/04	33	67.34	0	0.00	66.30	33	576	5.73%
2023/12/01	22	68.64	1	68.30	68.30	21	580	3.62%
2023/11/30	32	68.43	0	0.00	68.50	32	588	5.43%
2023/11/29	20	69.50	1	69.50	68.30	19	617	3.08%
2023/11/28	36	68.44	0	0.00	68.80	36	636	5.65%
2023/11/27	33	68.90	9	68.60	68.00	24	651	3.68%
2023/11/24	25	69.00	0	0.00	69.50	25	666	3.75%
2023/11/22	50	67.35	0	0.00	67.80	50	692	7.22%
2023/11/21	50	67.25	4	67.35	67.20	46	766	6.00%
2023/11/20	29	65.83	0	0.00	66.00	29	974	2.98%
2023/11/17	19	65.25	0	0.00	66.00	19	1,096	1.73%
2023/11/16	14	65.13	4	65.28	65.00	10	1,111	0.90%
2023/11/15	29	65.32	0	0.00	65.40	29	1,143	2.54%
2023/11/13	1	63.80	18	64.17	63.70	-17	1,294	-1.31%
2023/11/10	21	64.01	0	0.00	65.00	21	1,403	1.50%
2023/11/09	3	63.53	7	63.50	63.20	-4	1,425	-0.28%
2023/11/08	11	64.66	0	0.00	64.70	11	1,454	0.76%
2023/11/07	32	64.43	0	0.00	64.30	32	1,507	2.12%
2023/11/06	33	65.31	1	65.20	65.70	32	1,554	2.06%
2023/11/03	28	64.39	0	0.00	64.70	28	1,639	1.71%
2023/11/02	20	63.87	0	0.00	63.60	20	1,902	1.05%
2023/11/01	4	62.35	19	62.26	62.10	-15	2,118	-0.71%
2023/10/31	9	63.94	10	62.62	61.90	-1	2,232	-0.04%
2023/10/30	0	0.00	11	63.35	63.30	-11	2,269	-0.48%
2023/10/27	0	0.00	8	62.76	63.00	-8	2,518	-0.32%
2023/10/25	6	64.45	0	0.00	64.50	6	2,729	0.22%
2023/10/24	13	63.76	0	0.00	63.90	13	2,745	0.47%
2023/10/23	8	62.59	10	63.98	62.50	-2	2,771	-0.07%
2023/10/20	13	62.33	23	62.33	62.60	-10	2,810	-0.36%
2023/10/19	15	60.87	7	61.23	61.60	8	2,855	0.28%
2023/10/18	2	62.20	9	61.83	61.30	-7	2,866	-0.24%
2023/10/17	3	64.23	25	63.50	63.50	-22	2,898	-0.76%
2023/10/16	10	63.10	20	63.10	63.00	-10	2,917	-0.34%
2023/10/13	22	64.20	17	64.00	64.20	5	2,980	0.17%
2023/10/12	11	63.96	20	64.31	64.40	-9	3,023	-0.30%
2023/10/11	27	63.60	85	63.49	63.20	-58	3,067	-1.89%
2023/10/06	0	0.00	47	65.67	63.80	-47	3,066	-1.53%
2023/10/04	12	68.60	4	68.40	68.40	8	3,033	0.26%
2023/10/03	0	0.00	6	70.40	70.00	-6	3,048	-0.20%
2023/10/02	15	71.31	94	70.84	71.20	-79	3,048	-2.59%
2023/09/28	0	0.00	3	69.50	70.50	-3	3,037	-0.10%
2023/09/27	25	69.85	0	0.00	70.30	25	3,041	0.82%
2023/09/26	7	69.74	1	68.80	68.80	6	3,047	0.20%
2023/09/25	16	70.67	12	71.02	70.20	4	3,050	0.13%
2023/09/22	20	69.61	1	67.50	70.00	19	3,030	0.63%
2023/09/21	0	0.00	5	68.38	67.20	-5	3,020	-0.17%
2023/09/20	12	68.68	9	69.63	68.40	3	3,015	0.10%
2023/09/19	11	70.69	26	70.65	69.60	-15	2,997	-0.50%
2023/09/15	0	0.00	3	68.20	68.40	-3	2,981	-0.10%
2023/09/13	0	0.00	23	67.21	67.20	-23	2,999	-0.77%
2023/09/12	0	0.00	17	67.07	66.50	-17	3,049	-0.56%
2023/09/11	0	0.00	53	66.91	66.70	-53	3,059	-1.73%
2023/09/08	0	0.00	21	69.10	68.90	-21	3,059	-0.69%
2023/09/07	3	68.80	3	69.67	70.00	0	3,120	0.00%
2023/09/06	2	68.90	37	68.97	68.70	-35	3,131	-1.12%
2023/09/04	35	69.20	31	69.69	69.10	4	3,248	0.12%
2023/09/01	0	0.00	20	73.52	72.00	-20	3,322	-0.60%
2023/08/31	9	72.80	9	72.33	73.30	0	3,367	0.00%
2023/08/30	7	72.73	35	73.52	72.40	-28	3,397	-0.82%
2023/08/29	0	0.00	4	73.15	73.80	-4	3,427	-0.12%
2023/08/28	0	0.00	7	73.93	72.90	-7	3,423	-0.20%
2023/08/25	9	74.80	7	76.56	74.80	2	3,394	0.06%
2023/08/24	56	76.30	14	78.32	76.90	42	3,320	1.26%
2023/08/23	38	73.21	35	74.22	75.20	3	3,104	0.10%
2023/08/22	0	0.00	3	70.00	68.90	-3	2,980	-0.10%
2023/08/21	0	0.00	3	69.90	69.70	-3	2,962	-0.10%
2023/08/18	6	72.60	0	0.00	71.80	6	2,932	0.20%
2023/08/17	1	74.10	0	0.00	74.10	1	2,893	0.03%
2023/08/16	1	71.90	7	71.27	72.50	-6	2,773	-0.22%
2023/08/15	0	0.00	3	68.37	68.60	-3	2,659	-0.11%
2023/08/14	17	68.26	10	67.78	67.20	7	2,633	0.27%
2023/08/11	2	68.00	98	69.21	69.20	-96	2,604	-3.69%
2023/08/10	23	66.89	172	67.30	67.10	-149	2,550	-5.84%	大賣/鉅額交易
2023/08/09	15	71.88	141	71.42	70.20	-126	2,505	-5.03%	大賣/鉅額交易
2023/08/08	157	73.86	20	73.00	74.50	137	2,423	5.65%	大買/鉅額交易
2023/08/07	197	73.67	68	72.20	75.00	129	2,170	5.94%	大買/鉅額交易
2023/08/04	97	66.96	36	67.09	68.20	61	1,967	3.10%
2023/08/02	29	62.75	39	62.63	62.00	-10	1,858	-0.54%
2023/08/01	1	64.60	67	69.47	64.60	-66	1,839	-3.59%
2023/07/31	65	66.68	10	67.42	68.50	55	1,593	3.45%
2023/07/28	1	61.10	17	61.56	62.70	-16	1,411	-1.13%
2023/07/27	8	62.33	13	62.03	61.60	-5	1,389	-0.36%
2023/07/26	13	62.55	14	63.58	62.50	-1	1,374	-0.07%
2023/07/25	1	63.20	20	63.71	63.40	-19	1,348	-1.41%
2023/07/24	12	63.16	30	63.36	63.00	-18	1,313	-1.37%
2023/07/21	108	61.22	14	60.79	61.10	94	1,261	7.45%	大買/
2023/07/20	173	61.98	354	61.16	61.40	-181	1,249	-14.48%	大買/大賣/鉅額交易
2023/07/19	56	60.59	116	60.30	59.70	-60	1,216	-4.93%	大賣/
2023/07/18	48	63.21	309	62.49	62.00	-261	1,195	-21.82%	大賣/鉅額交易
2023/07/17	46	61.60	83	61.71	62.20	-37	1,131	-3.27%
2023/07/14	9	58.74	24	59.90	61.00	-15	1,091	-1.37%
2023/07/13	40	57.79	5	57.00	57.00	35	1,047	3.34%
2023/07/12	34	56.35	0	0.00	56.60	34	1,038	3.28%
2023/07/11	6	56.12	12	56.36	56.00	-6	1,035	-0.58%
2023/07/10	8	58.33	15	57.55	57.20	-7	1,031	-0.68%
2023/07/07	36	55.38	1	54.70	54.80	35	1,013	3.45%
2023/07/06	60	56.89	1	56.50	56.50	59	1,012	5.83%
2023/07/05	10	57.06	16	56.68	56.40	-6	1,009	-0.59%
2023/07/04	27	58.28	19	58.30	57.90	8	1,017	0.79%
2023/07/03	16	57.09	14	57.06	57.00	2	1,001	0.20%
2023/06/30	0	0.00	14	57.94	57.80	-14	992	-1.41%
2023/06/29	7	58.93	0	0.00	58.20	7	989	0.71%
2023/06/28	0	0.00	2	58.05	57.60	-2	985	-0.20%
2023/06/27	6	58.45	0	0.00	57.60	6	987	0.61%
2023/06/26	5	58.62	0	0.00	58.30	5	986	0.51%
2023/06/21	0	0.00	1	61.30	60.70	-1	972	-0.10%
2023/06/20	5	61.30	4	61.53	60.60	1	970	0.10%
2023/06/19	0	0.00	16	61.89	61.90	-16	964	-1.66%
2023/06/16	19	61.85	4	61.00	61.80	15	945	1.59%
2023/06/15	0	0.00	7	61.71	60.30	-7	891	-0.79%
2023/06/14	2	60.70	4	61.40	61.30	-2	874	-0.23%
2023/06/13	1	63.00	10	61.79	61.30	-9	863	-1.04%
2023/06/12	109	58.69	9	60.21	60.90	100	794	12.59%	大買/
2023/06/09	85	60.19	4	60.10	60.10	81	764	10.59%
2023/06/08	60	60.93	109	60.83	61.30	-49	737	-6.64%	大賣/
2023/06/07	440	58.63	4	58.85	59.10	436	629	69.26%	大買/鉅額交易
2023/06/06	9	54.33	1	57.50	55.80	8	520	1.54%
2023/06/05	31	55.21	23	55.49	55.60	8	452	1.77%
2023/06/02	0	0.00	91	52.58	52.10	-91	406	-22.36%
2023/06/01	12	46.28	0	0.00	49.80	12	357	3.36%
2023/05/31	25	45.24	0	0.00	45.30	25	344	7.26%
2023/05/30	23	45.49	0	0.00	45.20	23	343	6.69%
2023/05/29	17	45.93	0	0.00	45.85	17	341	4.98%
2023/05/26	22	46.22	4	45.98	46.25	18	340	5.29%
2023/05/25	21	46.32	0	0.00	46.25	21	342	6.13%
2023/05/24	22	45.98	0	0.00	46.10	22	348	6.30%
2023/05/23	20	46.07	0	0.00	46.20	20	352	5.67%
2023/05/22	14	46.07	1	46.00	46.05	13	356	3.65%
2023/05/19	25	45.48	1	45.60	45.60	24	357	6.71%
2023/05/18	27	44.97	0	0.00	44.90	27	356	7.57%
2023/05/17	35	44.87	2	44.95	44.95	33	354	9.30%
2023/05/16	28	45.04	13	45.12	45.10	15	353	4.25%
2023/05/15	34	44.38	0	0.00	44.85	34	350	9.69%
2023/05/12	30	43.34	0	0.00	44.00	30	345	8.68%
2023/05/11	67	42.63	8	43.08	42.05	59	341	17.27%
2023/05/10	0	0.00	49	45.01	43.00	-49	329	-14.87%
2023/05/09	0	0.00	37	46.00	45.65	-37	312	-11.82%
2023/05/05	0	0.00	46	49.97	50.30	-46	286	-16.07%
2023/05/04	0	0.00	21	49.96	50.30	-21	286	-7.33%
2023/05/03	0	0.00	49	50.27	50.30	-49	280	-17.48%
2023/05/02	0	0.00	45	50.47	50.80	-45	280	-16.05%
2023/04/28	0	0.00	37	50.74	51.00	-37	282	-13.12%
2023/04/27	0	0.00	31	50.31	51.00	-31	278	-11.11%
2023/04/26	2	50.50	27	50.44	51.00	-25	267	-9.33%
2023/04/25	1	51.00	55	50.84	51.00	-54	266	-20.30%
2023/04/24	9	51.00	0	0.00	51.60	9	262	3.43%
2023/04/21	4	52.75	14	52.11	52.10	-10	258	-3.87%
2023/04/20	1	52.80	0	0.00	52.40	1	256	0.39%
2023/04/19	0	0.00	1	54.70	54.50	-1	255	-0.39%
2023/04/18	14	54.66	0	0.00	55.10	14	250	5.59%
2023/04/17	1	53.70	0	0.00	53.80	1	245	0.41%
2023/04/14	0	0.00	13	53.58	53.40	-13	246	-5.27%
2023/04/11	0	0.00	1	56.70	54.90	-1	242	-0.41%
2023/04/10	0	0.00	9	56.61	56.20	-9	235	-3.82%
2023/04/07	22	55.14	17	55.37	56.60	5	228	2.19%
2023/04/06	0	0.00	6	53.60	53.90	-6	209	-2.86%
2023/03/31	3	53.50	0	0.00	53.60	3	211	1.42%
2023/03/30	0	0.00	3	53.53	53.10	-3	215	-1.39%
2023/03/28	1	53.70	0	0.00	53.20	1	216	0.46%
2023/03/27	9	54.04	0	0.00	54.10	9	214	4.20%
2023/03/24	1	53.40	0	0.00	53.30	1	211	0.47%
2023/03/23	5	53.70	0	0.00	53.80	5	210	2.38%
2023/03/21	0	0.00	3	51.87	52.00	-3	206	-1.45%
2023/03/20	0	0.00	17.8	51.21	51.10	-17.8	207	-8.59%
2023/03/17	0	0.00	1	50.50	51.00	-1	207	-0.48%
2023/03/15	0	0.00	9	50.86	50.60	-9	209	-4.30%
2023/03/14	0	0.00	7	50.94	50.80	-7	214	-3.26%
2023/03/13	0	0.00	7	50.90	51.10	-7	216	-3.24%
2023/03/10	0	0.00	2	52.35	51.90	-2	217	-0.92%
2023/03/09	0	0.00	2	53.70	53.30	-2	223	-0.89%
2023/03/08	0	0.00	11	53.36	53.60	-11	229	-4.79%
2023/03/07	0	0.00	8	53.70	53.60	-8	233	-3.43%
2023/03/06	0	0.00	6	52.95	53.20	-6	233	-2.57%
2023/03/03	0	0.00	3	52.70	52.50	-3	232	-1.29%
2023/03/01	3	52.77	0	0.00	52.30	3	237	1.26%
2023/02/24	4	52.50	0	0.00	52.80	4	241	1.65%
2023/02/23	5	53.70	0	0.00	53.30	5	241	2.07%
2023/02/22	4	53.65	0	0.00	53.30	4	240	1.66%
2023/02/21	0	0.00	25	54.14	54.10	-25	237	-10.54%
2023/02/20	6	53.38	16	54.18	53.90	-10	237	-4.22%
2023/02/17	1	52.40	0	0.00	52.30	1	239	0.42%
2023/02/16	0	0.00	6	52.55	52.30	-6	242	-2.48%
2023/02/14	0	0.00	2	52.95	52.80	-2	249	-0.80%
2023/02/13	3	52.93	0	0.00	52.70	3	254	1.18%
2023/02/10	0	0.00	1	53.30	52.80	-1	258	-0.39%
2023/02/08	2	53.30	0	0.00	53.30	2	266	0.75%
2023/02/07	5	52.96	0	0.00	53.00	5	267	1.87%
2023/02/06	5	52.20	0	0.00	52.30	5	270	1.85%
2023/02/03	2	53.30	0	0.00	53.10	2	276	0.72%
2023/02/02	6	53.80	0	0.00	53.80	6	278	2.16%
2023/02/01	1	52.90	0	0.00	52.90	1	279	0.36%
2023/01/31	2	52.75	0	0.00	52.50	2	283	0.70%
2023/01/30	30	51.52	5	51.64	51.70	25	287	8.69%
2023/01/17	0	0.00	1	50.30	50.50	-1	292	-0.34%
2023/01/16	0	0.00	14	50.08	50.50	-14	307	-4.55%
2023/01/13	0	0.00	8	50.50	50.20	-8	310	-2.57%
2023/01/12	0	0.00	13	50.61	50.50	-13	313	-4.15%
2023/01/11	5	51.16	11	51.05	50.80	-6	316	-1.90%
2023/01/10	21	50.77	11	50.56	50.60	10	318	3.14%
2023/01/09	1	50.30	12	50.28	50.20	-11	323	-3.40%
2023/01/06	1	50.10	1	50.10	50.10	0	329	0.00%
2023/01/05	0	0.00	14	50.23	50.00	-14	341	-4.10%
2023/01/04	3	50.60	12	50.31	50.10	-9	350	-2.57%
2023/01/03	6	50.25	19	50.28	50.10	-13	358	-3.63%
2022/12/30	0	0.00	21	50.24	50.60	-21	364	-5.76%
2022/12/29	9	49.73	17	50.18	50.30	-8	368	-2.17%
2022/12/28	0	0.00	11	50.43	50.40	-11	369	-2.98%
2022/12/27	4	51.40	17	51.08	50.80	-13	369	-3.52%
2022/12/26	0	0.00	2	51.45	51.10	-2	369	-0.54%
2022/12/23	2	51.85	28	51.99	51.70	-26	377	-6.88%
2022/12/22	0	0.00	16	52.43	53.00	-16	384	-4.17%
2022/12/21	6	52.12	7	51.99	51.80	-1	391	-0.26%
2022/12/20	0	0.00	12	52.64	51.90	-12	395	-3.03%
2022/12/19	1	53.80	19	53.65	53.10	-18	403	-4.46%
2022/12/16	0	0.00	8	53.93	54.40	-8	403	-1.98%
2022/12/15	0	0.00	20	55.50	55.30	-20	403	-4.96%
2022/12/14	5	55.30	6	54.48	55.20	-1	405	-0.25%
2022/12/13	0	0.00	25	54.02	53.80	-25	406	-6.16%
2022/12/12	0	0.00	18	53.94	54.50	-18	413	-4.35%
2022/12/09	0	0.00	29	54.74	54.30	-29	420	-6.90%
2022/12/08	4	55.60	6	55.67	55.40	-2	441	-0.45%
2022/12/07	5	54.96	53	55.32	54.60	-48	446	-10.75%
2022/12/06	40.4	55.81	28	56.28	55.30	12.4	448	2.76%
2022/12/05	0	0.00	11	56.95	56.70	-11	446	-2.46%
2022/12/02	1.4	58.04	20	57.46	56.80	-18.6	449	-4.14%
2022/12/01	0	0.00	87	57.76	57.50	-87	453	-19.18%
2022/11/30	6	56.67	34	57.30	57.60	-28	462	-6.05%
2022/11/29	14	55.66	25	55.35	55.90	-11	459	-2.39%
2022/11/28	8	55.11	24	55.10	55.20	-16	459	-3.48%
2022/11/25	0	0.00	31	54.81	54.90	-31	465	-6.66%
2022/11/24	8	54.80	40	54.74	54.90	-32	472	-6.78%
2022/11/23	12	53.82	22	53.76	54.50	-10	478	-2.09%
2022/11/22	4	53.30	36	53.24	53.30	-32	483	-6.61%
2022/11/21	1	54.20	13	54.18	53.80	-12	500	-2.40%
2022/11/18	2	55.30	31	54.97	54.50	-29	511	-5.67%
2022/11/17	4	55.20	27	54.96	55.00	-23	514	-4.47%
2022/11/16	15	55.18	8	55.01	55.10	7	520	1.34%
2022/11/15	35	55.07	18	54.57	54.10	17	521	3.26%
2022/11/14	3	54.20	0	0.00	54.30	3	519	0.58%
2022/11/11	9	54.87	16	54.04	53.80	-7	534	-1.31%
2022/11/10	1	53.40	0	0.00	53.50	1	537	0.19%
2022/11/09	5	53.56	0	0.00	53.90	5	542	0.92%
2022/11/08	45	52.76	6	52.90	52.90	39	550	7.09%
2022/11/07	0	0.00	2	52.60	51.70	-2	558	-0.36%
2022/11/04	2	53.30	0	0.00	53.50	2	552	0.36%
2022/11/03	14	52.52	0	0.00	53.30	14	556	2.52%
2022/11/02	4	52.70	0	0.00	52.50	4	558	0.72%
2022/11/01	13	51.62	0	0.00	52.20	13	573	2.27%
2022/10/31	16	50.88	2	50.80	51.00	14	570	2.45%
2022/10/28	1	50.20	23	50.36	50.50	-22	573	-3.83%
2022/10/27	16	50.74	0	0.00	51.30	16	572	2.80%
2022/10/26	41	50.62	14	50.50	50.10	27	573	4.71%
2022/10/25	0	0.00	62	51.15	50.60	-62	569	-10.89%
2022/10/24	57	53.75	0	0.00	53.00	57	562	10.14%
2022/10/21	5	51.56	14	51.63	51.30	-9	551	-1.63%
2022/10/20	20	51.72	1	51.60	51.80	19	549	3.45%
2022/10/19	3	52.63	0	0.00	52.30	3	548	0.55%
2022/10/18	10	53.05	0	0.00	52.80	10	548	1.82%
2022/10/17	16	52.35	6	51.67	53.10	10	547	1.83%
2022/10/14	14	52.68	0	0.00	52.90	14	554	2.52%
2022/10/13	45	51.73	15	50.69	50.30	30	549	5.46%
2022/10/12	14	51.29	10	50.74	51.40	4	538	0.74%
2022/10/11	0	0.00	17	54.70	52.20	-17	534	-3.18%
2022/10/07	9	56.86	14	56.06	57.20	-5	534	-0.94%
2022/10/06	7	56.11	18	56.03	56.10	-11	532	-2.07%
2022/10/05	10	55.67	22	55.90	54.60	-12	532	-2.26%
2022/10/04	14	55.44	1	55.30	55.70	13	537	2.42%
2022/10/03	19	54.71	0	0.00	54.40	19	537	3.53%
2022/09/30	82	52.08	5	51.98	54.40	77	541	14.22%
2022/09/29	16	54.31	11	53.65	53.60	5	540	0.93%
2022/09/28	11	55.45	12	55.47	53.50	-1	538	-0.19%
2022/09/27	15	58.20	23	57.81	58.90	-8	531	-1.50%
2022/09/26	0	0.00	72	59.23	58.00	-72	530	-13.57%
2022/09/23	1	60.90	2	60.35	60.50	-1	529	-0.19%
2022/09/22	12	60.28	2	59.85	60.60	10	534	1.87%
2022/09/21	5	61.00	3	60.77	60.50	2	545	0.37%
2022/09/20	1	61.50	4	61.50	61.40	-3	553	-0.54%
2022/09/19	12	61.13	7	61.50	61.00	5	557	0.90%
2022/09/16	1	63.90	32	62.78	62.60	-31	554	-5.60%
2022/09/15	6	63.97	33	65.68	63.90	-27	556	-4.85%
2022/09/14	0	0.00	10	65.34	65.80	-10	547	-1.83%
2022/09/13	4	64.88	0	0.00	64.80	4	550	0.73%
2022/09/12	0	0.00	22	65.49	65.20	-22	561	-3.92%
2022/09/08	4	64.83	21	64.86	65.30	-17	577	-2.94%
2022/09/07	22	64.91	4	64.88	64.00	18	595	3.02%
2022/09/06	38	67.61	32	69.15	66.00	6	595	1.01%
2022/09/05	13	71.38	0	0.00	70.80	13	585	2.22%
2022/09/02	31	72.54	0	0.00	72.60	31	594	5.22%
2022/09/01	12	72.84	9	72.14	72.00	3	593	0.51%
2022/08/31	31	73.29	13	72.91	73.90	18	593	3.03%
2022/08/30	14	72.49	0	0.00	72.80	14	602	2.32%
2022/08/29	15	71.87	10	71.75	72.20	5	607	0.82%
2022/08/26	31	73.03	42	73.80	73.70	-11	629	-1.75%
2022/08/25	12	71.94	28	72.11	71.50	-16	691	-2.31%
2022/08/24	1	70.80	0	0.00	70.60	1	709	0.14%
2022/08/23	27	69.62	0	0.00	70.80	27	771	3.50%
2022/08/22	69	69.91	0	0.00	69.50	69	790	8.73%
2022/08/19	11	71.37	8	71.48	70.60	3	820	0.37%
2022/08/18	14	70.25	22	70.95	70.80	-8	836	-0.96%
2022/08/17	6	68.07	3	69.70	69.50	3	854	0.35%
2022/08/16	28	67.60	0	0.00	67.50	28	856	3.27%
2022/08/15	13	66.72	3	67.30	67.60	10	857	1.17%
2022/08/12	22	64.87	0	0.00	64.70	22	856	2.57%
2022/08/11	8	62.10	0	0.00	61.80	8	858	0.93%
2022/08/10	4	62.23	1	62.50	61.70	3	881	0.34%
2022/08/09	32	61.97	0	0.00	61.80	32	891	3.59%
2022/08/08	7	62.21	9	61.30	61.60	-2	898	-0.22%
2022/08/05	1	65.50	0	0.00	65.40	1	886	0.11%
2022/08/04	13	64.38	10	64.49	64.60	3	895	0.34%
2022/08/03	15	64.12	5	64.12	64.10	10	896	1.12%
2022/08/02	3	65.30	7	65.50	64.00	-4	917	-0.44%
2022/08/01	0	0.00	1	67.50	67.30	-1	942	-0.11%
2022/07/29	6	67.60	0	0.00	67.20	6	969	0.62%
2022/07/27	0	0.00	2	66.55	67.10	-2	981	-0.20%
2022/07/26	5	67.02	3	66.73	66.30	2	990	0.20%
2022/07/25	7	66.70	0	0.00	67.00	7	997	0.70%
2022/07/22	1	66.90	0	0.00	67.20	1	997	0.10%
2022/07/21	4	67.28	7	66.73	67.50	-3	1,003	-0.30%
2022/07/20	2	65.55	5	65.38	65.00	-3	1,002	-0.30%
2022/07/19	3	65.07	0	0.00	65.10	3	1,010	0.30%
2022/07/18	2	65.60	14	65.71	65.60	-12	1,013	-1.18%
2022/07/15	7	63.76	2	64.65	65.40	5	1,020	0.49%
2022/07/14	19	61.24	0	0.00	62.00	19	1,013	1.88%
2022/07/13	38	60.73	6	61.45	60.80	32	1,009	3.17%
2022/07/12	0	0.00	19	60.02	59.00	-19	1,009	-1.88%
2022/07/11	0	0.00	3	62.50	62.40	-3	1,006	-0.30%
2022/07/08	84	63.76	0	0.00	63.50	84	1,010	8.31%
2022/07/07	13	62.52	12	62.35	62.30	1	1,007	0.10%
2022/07/06	35	63.76	10	63.94	62.40	25	1,004	2.49%
2022/07/05	34	63.95	2	63.15	65.00	32	1,004	3.18%
2022/07/04	1	63.80	11	63.92	63.50	-10	1,008	-0.99%
2022/07/01	0	0.00	35	65.59	64.10	-35	1,054	-3.32%
2022/06/30	9	66.52	14	66.29	66.70	-5	1,062	-0.47%
2022/06/29	10	68.03	50	67.26	67.50	-40	1,090	-3.67%
2022/06/28	0	0.00	14	67.25	67.20	-14	1,088	-1.29%
2022/06/27	12	65.71	14	66.48	66.30	-2	1,089	-0.18%
2022/06/24	0	0.00	45	64.18	64.10	-45	1,092	-4.12%
2022/06/23	14	64.36	72	64.74	64.20	-58	1,094	-5.30%
2022/06/22	4	65.18	31	65.65	65.10	-27	1,088	-2.48%
2022/06/21	18	66.61	31	66.76	67.30	-13	1,080	-1.20%
2022/06/20	15	67.37	42	68.54	67.00	-27	1,075	-2.51%
2022/06/17	24	70.09	65	69.86	70.10	-41	1,064	-3.85%
2022/06/16	0	0.00	32	73.63	71.70	-32	1,049	-3.05%
2022/06/15	6	75.35	19	74.83	74.10	-13	1,028	-1.26%
2022/06/14	20	75.22	0	0.00	75.90	20	1,023	1.96%
2022/06/13	20	75.87	9	75.50	75.80	11	1,016	1.08%
2022/06/10	16	77.78	0	0.00	78.00	16	1,008	1.59%
2022/06/09	19	77.59	0	0.00	78.00	19	1,005	1.89%
2022/06/08	65	77.82	0	0.00	77.30	65	999	6.50%
2022/06/07	25	78.36	2	78.70	78.50	23	985	2.33%
2022/06/06	79	79.77	57	79.64	79.00	22	975	2.26%
2022/06/02	106	82.83	246	83.09	81.30	-140	954	-14.67%	大買/大賣/鉅額交易
2022/06/01	106	81.29	87	81.77	81.50	19	882	2.15%	大買/
2022/05/31	99	80.28	252	81.22	81.70	-153	861	-17.77%	大賣/鉅額交易
2022/05/30	17	79.06	45	78.52	79.30	-28	814	-3.44%
2022/05/27	19	78.07	298	78.16	77.20	-279	810	-34.44%	大賣/鉅額交易
2022/05/26	23	78.05	51	78.32	77.90	-28	781	-3.58%
2022/05/25	228	77.03	29	78.88	78.40	199	764	26.02%	大買/鉅額交易
2022/05/24	30	76.43	10	76.19	74.40	20	744	2.68%
2022/05/23	33	76.52	13	76.43	76.40	20	736	2.72%
2022/05/20	38	76.70	0	0.00	76.20	38	735	5.17%
2022/05/19	87	74.88	9	77.01	77.00	78	733	10.64%
2022/05/18	156	76.74	38	76.99	75.90	118	729	16.18%	大買/鉅額交易
2022/05/17	163	75.22	0	0.00	75.90	163	712	22.88%	大買/鉅額交易
2022/05/16	135	73.37	0	0.00	74.00	135	705	19.13%	大買/鉅額交易
2022/05/13	10	71.32	30	71.21	70.90	-20	701	-2.85%
2022/05/12	6	72.78	14	73.51	70.50	-8	708	-1.13%
2022/05/11	11	74.47	2	74.50	73.60	9	699	1.29%
2022/05/10	0	0.00	5	73.60	74.60	-5	699	-0.72%
2022/05/09	17	75.87	7	75.93	75.10	10	683	1.46%
2022/05/06	40	74.94	6	74.22	75.00	34	666	5.10%
2022/05/05	15	72.67	10	73.00	72.50	5	642	0.78%
2022/05/04	11	74.65	7	73.96	73.00	4	641	0.62%
2022/05/03	13	75.27	0	0.00	75.00	13	640	2.03%
2022/04/29	9	74.73	1	74.90	74.90	8	638	1.25%
2022/04/28	6	73.42	0	0.00	73.30	6	640	0.94%
2022/04/27	9	71.84	14	71.92	73.10	-5	649	-0.77%
2022/04/26	11	74.60	7	74.76	73.70	4	644	0.62%
2022/04/25	15	74.22	6	73.38	74.90	9	644	1.40%
2022/04/22	15	74.57	6	74.18	74.60	9	645	1.39%
2022/04/21	50	74.46	0	0.00	74.80	50	679	7.35%
2022/04/20	13	72.58	23	72.63	72.50	-10	684	-1.46%
2022/04/19	14	72.70	0	0.00	72.70	14	715	1.96%
2022/04/18	14	71.09	0	0.00	72.00	14	729	1.92%
2022/04/15	16	72.46	0	0.00	71.20	16	740	2.16%
2022/04/14	5	72.00	0	0.00	73.10	5	762	0.66%
2022/04/12	10	71.63	5	71.48	70.60	5	817	0.61%
2022/04/11	2	73.80	7	72.91	71.20	-5	875	-0.57%
2022/04/08	1	74.00	1	73.90	73.80	0	897	0.00%
2022/04/07	31	75.47	126	76.17	72.50	-95	985	-9.64%	大賣/
2022/04/06	9	78.84	6	79.00	78.20	3	1,072	0.28%
2022/04/01	31	78.66	2	77.30	79.60	29	1,070	2.71%
2022/03/31	26	77.00	0	0.00	77.50	26	1,044	2.49%
2022/03/30	13	75.61	0	0.00	76.40	13	1,047	1.24%
2022/03/29	8	74.96	2	74.70	74.90	6	1,071	0.56%
2022/03/28	16	73.57	5	73.34	74.40	11	1,072	1.03%
2022/03/25	13	73.27	0	0.00	73.10	13	1,074	1.21%
2022/03/24	18	73.09	3	72.20	73.10	15	1,094	1.37%
2022/03/23	4	71.78	9	71.97	71.30	-5	1,109	-0.45%
2022/03/22	18	71.07	2	71.70	71.60	16	1,146	1.40%
2022/03/21	7	69.94	0	0.00	70.10	7	1,152	0.61%
2022/03/18	4	68.90	0	0.00	69.20	4	1,170	0.34%
2022/03/17	3	68.40	1	68.40	68.70	2	1,194	0.17%
2022/03/16	5	67.48	5	67.32	66.70	0	1,199	0.00%
2022/03/15	0	0.00	12	67.77	67.00	-12	1,206	-1.00%
2022/03/14	1	69.20	0	0.00	69.20	1	1,207	0.08%
2022/03/11	0	0.00	7	69.20	69.10	-7	1,220	-0.57%
2022/03/10	2	70.45	0	0.00	70.00	2	1,227	0.16%
2022/03/09	10	68.84	2	69.00	69.10	8	1,266	0.63%
2022/03/08	0	0.00	3	67.73	67.80	-3	1,279	-0.23%
2022/03/07	0	0.00	44	69.81	69.10	-44	1,272	-3.46%
2022/03/04	2	74.70	10	73.32	72.70	-8	1,267	-0.63%
2022/03/03	0	0.00	10	74.47	75.20	-10	1,269	-0.79%
2022/03/02	91	73.63	5	74.42	74.30	86	1,262	6.81%
2022/03/01	6	69.00	1	69.60	70.60	5	1,284	0.39%
2022/02/25	2	68.60	0	0.00	68.70	2	1,283	0.16%
2022/02/24	15	68.99	19	70.50	68.30	-4	1,293	-0.31%
2022/02/22	0	0.00	9	73.06	71.60	-9	1,309	-0.69%
2022/02/21	23	73.72	10	73.62	73.60	13	1,327	0.98%
2022/02/18	14	73.14	9	73.00	73.50	5	1,323	0.38%
2022/02/17	20	73.05	0	0.00	72.90	20	1,315	1.52%
2022/02/16	3	72.13	7	72.31	71.90	-4	1,309	-0.31%
2022/02/15	16	72.07	3	71.73	71.60	13	1,302	1.00%
2022/02/14	37	70.85	14	72.06	70.40	23	1,296	1.77%
2022/02/11	16	73.99	1	74.10	74.10	15	1,283	1.17%
2022/02/10	11	74.09	26	74.16	74.00	-15	1,281	-1.17%
2022/02/09	0	0.00	81	74.96	75.30	-81	1,277	-6.34%
2022/02/08	20	74.75	24	74.79	75.10	-4	1,276	-0.31%
2022/02/07	8	72.08	39	71.49	72.30	-31	1,284	-2.41%
2022/01/26	18	70.87	1	70.50	69.90	17	1,287	1.32%
2022/01/25	2	71.60	3	70.87	70.00	-1	1,281	-0.08%
2022/01/24	25	72.74	34	71.86	71.90	-9	1,276	-0.71%
2022/01/21	8	74.55	13	73.59	73.10	-5	1,266	-0.39%
2022/01/20	5	74.98	33	75.09	75.00	-28	1,255	-2.23%
2022/01/19	1	75.20	1	74.00	75.40	0	1,246	0.00%
2022/01/18	8	76.40	16	76.12	75.90	-8	1,242	-0.64%
2022/01/17	38	76.69	49	76.49	77.00	-11	1,231	-0.89%
2022/01/14	26	76.69	61	76.58	75.30	-35	1,220	-2.87%
2022/01/13	0	0.00	54	80.68	79.70	-54	1,181	-4.57%
2022/01/12	79	82.12	38	81.99	81.70	41	1,164	3.52%
2022/01/11	7	80.86	20	80.37	79.60	-13	1,132	-1.15%
2022/01/10	54	81.60	12	81.61	81.30	42	1,117	3.76%
2022/01/07	54	80.74	59	80.93	80.70	-5	1,104	-0.45%
2022/01/06	16	83.29	19	83.55	83.10	-3	1,079	-0.28%
2022/01/05	39	84.67	101	84.34	85.10	-62	1,054	-5.88%	大賣/
2022/01/04	100	85.37	78	85.39	84.40	22	1,029	2.14%
2022/01/03	20	83.30	69	83.79	82.30	-49	968	-5.06%
2021/12/30	43	85.20	87	85.56	85.00	-44	943	-4.67%
2021/12/29	65	82.00	99	83.12	85.20	-34	853	-3.98%
2021/12/28	26	78.81	10	77.61	77.80	16	726	2.20%
2021/12/27	1	76.50	13	77.18	77.70	-12	722	-1.66%
2021/12/24	14	76.98	12	78.00	76.90	2	728	0.27%
2021/12/23	83	77.03	13	77.88	77.50	70	726	9.63%
2021/12/22	0	0.00	16	74.71	75.00	-16	696	-2.30%
2021/12/21	0	0.00	47	75.69	76.00	-47	686	-6.84%
2021/12/20	35	76.27	22	76.05	76.50	13	683	1.90%
2021/12/17	18	75.40	50	75.31	75.80	-32	667	-4.79%
2021/12/16	60	75.09	46	74.43	76.50	14	652	2.15%
2021/12/15	49	73.43	9	73.11	73.90	40	612	6.53%
2021/12/14	55	73.27	62	72.88	72.50	-7	602	-1.16%
2021/12/13	54	73.38	19	73.77	73.50	35	579	6.04%
2021/12/10	5	72.04	16	71.30	71.90	-11	555	-1.98%
2021/12/09	19	70.83	4	70.98	71.50	15	555	2.70%
2021/12/08	2	69.65	9	70.27	69.40	-7	549	-1.27%
2021/12/07	25	70.60	35	70.48	70.20	-10	547	-1.83%
2021/12/06	32	72.56	11	72.25	72.60	21	534	3.93%
2021/12/03	44	74.44	129	73.98	73.00	-85	531	-16.00%	大賣/
2021/12/02	33	70.90	1	68.50	70.80	32	493	6.48%
2021/12/01	7	68.29	4	68.00	68.20	3	482	0.62%
2021/11/30	2	67.50	1	67.60	67.60	1	484	0.21%
2021/11/29	3	67.23	17	67.05	66.70	-14	484	-2.89%
2021/11/26	5	69.86	3	70.40	69.10	2	479	0.42%
2021/11/25	29	72.08	0	0.00	70.10	29	466	6.21%
2021/11/24	2	70.95	0	0.00	70.60	2	422	0.47%
2021/11/23	1	70.90	9	71.20	70.90	-8	418	-1.91%
2021/11/22	6	71.22	39	70.75	70.50	-33	406	-8.13%
2021/11/19	0	0.00	6	68.78	68.70	-6	390	-1.53%
2021/11/18	28	67.73	2	66.95	68.70	26	385	6.74%
2021/11/17	0	0.00	8	63.94	65.50	-8	363	-2.20%
2021/11/16	5	64.20	0	0.00	64.10	5	364	1.37%
2021/11/15	9	63.84	0	0.00	63.40	9	372	2.42%
2021/11/12	4	64.05	0	0.00	63.70	4	385	1.04%
2021/11/11	5	64.80	6	64.77	64.30	-1	395	-0.25%
2021/11/10	4	64.90	0	0.00	64.40	4	410	0.97%
2021/11/09	6	65.32	2	65.75	64.70	4	439	0.91%
2021/11/08	3	66.37	11	65.40	64.50	-8	447	-1.79%
2021/11/05	7	67.17	6	66.90	67.00	1	457	0.22%
2021/11/04	6	67.48	4	67.00	67.00	2	464	0.43%
2021/11/03	25	64.97	4	65.20	65.00	21	454	4.62%
2021/11/02	0	0.00	31	63.72	63.40	-31	452	-6.86%
2021/11/01	30	63.60	0	0.00	64.40	30	457	6.56%
2021/10/29	25	62.66	1	62.70	62.50	24	461	5.20%
2021/10/28	2	62.15	0	0.00	61.90	2	464	0.43%
2021/10/27	22	62.10	2	61.70	62.40	20	468	4.27%
2021/10/26	2	62.70	2	62.80	62.40	0	475	0.00%
2021/10/25	2	63.25	0	0.00	62.80	2	481	0.42%
2021/10/22	0	0.00	14	62.76	63.50	-14	507	-2.76%
2021/10/21	0	0.00	25	63.08	63.20	-25	530	-4.71%
2021/10/20	0	0.00	6	63.02	62.60	-6	555	-1.08%
2021/10/19	0	0.00	16	62.48	63.30	-16	570	-2.80%
2021/10/18	0	0.00	13	62.29	62.10	-13	584	-2.23%
2021/10/15	18	63.00	16	62.79	63.20	2	604	0.33%
2021/10/14	0	0.00	12	61.97	61.80	-12	634	-1.89%
2021/10/13	2	61.70	52	61.95	61.80	-50	677	-7.38%
2021/10/12	5	62.70	10	62.92	62.70	-5	708	-0.71%
2021/10/08	6	63.70	1	63.90	63.50	5	753	0.66%
2021/10/07	12	63.98	6	63.97	63.80	6	788	0.76%
2021/10/06	10	64.89	2	65.30	63.60	8	845	0.95%
2021/10/05	37	65.38	14	64.68	65.60	23	928	2.48%
2021/10/04	11	64.82	31	65.05	65.80	-20	937	-2.13%
2021/10/01	1	65.60	46	67.20	65.60	-45	940	-4.78%
2021/09/30	38	67.36	7	68.26	69.10	31	942	3.29%
2021/09/29	1	66.40	15	65.58	65.00	-14	948	-1.48%
2021/09/28	1	67.20	2	67.70	67.40	-1	983	-0.10%
2021/09/27	15	67.29	8	67.26	67.30	7	992	0.71%
2021/09/24	8	66.18	2	65.75	66.80	6	995	0.60%
2021/09/23	4	65.90	25	65.34	65.40	-21	993	-2.11%
2021/09/22	26	64.70	0	0.00	65.20	26	995	2.61%
2021/09/17	2	64.50	0	0.00	65.00	2	995	0.20%
2021/09/16	1	64.30	8	63.96	64.30	-7	996	-0.70%
2021/09/15	5	63.98	6	63.07	64.10	-1	998	-0.10%
2021/09/14	5	64.18	15	64.27	63.80	-10	1,006	-0.99%
2021/09/13	12	64.47	5	65.66	66.30	7	1,005	0.70%
2021/09/10	2	64.60	3	64.80	64.40	-1	1,008	-0.10%
2021/09/09	7	62.34	1	62.90	63.90	6	1,009	0.59%
2021/09/08	21	61.77	1	61.80	61.30	20	1,013	1.97%
2021/09/07	27	63.78	10	63.55	63.20	17	1,019	1.67%
2021/09/06	9	65.98	20	66.25	65.10	-11	1,019	-1.08%
2021/09/03	4	67.80	8	67.06	67.00	-4	1,015	-0.39%
2021/09/02	11	67.42	10	66.98	67.00	1	1,013	0.10%
2021/09/01	34	66.62	0	0.00	66.80	34	1,015	3.35%
2021/08/31	0	0.00	10	65.63	65.70	-10	1,015	-0.98%
2021/08/27	9	65.31	5	65.22	65.40	4	1,030	0.39%
2021/08/26	0	0.00	2	65.85	65.30	-2	1,045	-0.19%
2021/08/25	0	0.00	14	66.24	66.00	-14	1,059	-1.32%
2021/08/24	3	64.57	10	63.86	65.00	-7	1,064	-0.66%
2021/08/23	5	64.20	13	64.07	63.90	-8	1,072	-0.75%
2021/08/20	6	62.37	0	0.00	63.10	6	1,076	0.56%
2021/08/19	28	63.05	0	0.00	62.50	28	1,073	2.61%
2021/08/18	9	61.59	13	61.77	63.00	-4	1,066	-0.37%
2021/08/17	1	60.50	23	60.13	60.20	-22	1,060	-2.07%
2021/08/16	71	59.17	4	59.83	60.20	67	1,056	6.34%
2021/08/13	21	62.41	17	63.51	60.50	4	1,047	0.38%
2021/08/12	8	65.61	6	65.27	65.00	2	1,021	0.20%
2021/08/11	8	66.71	14	66.34	66.00	-6	1,019	-0.59%
2021/08/10	5	69.44	15	68.45	67.30	-10	1,023	-0.98%
2021/08/09	1	69.10	0	0.00	68.50	1	1,048	0.10%
2021/08/06	0	0.00	10	69.71	69.60	-10	1,054	-0.95%
2021/08/05	0	0.00	5	70.08	69.60	-5	1,066	-0.47%
2021/08/04	9	70.40	1	69.50	70.70	8	1,090	0.73%
2021/08/03	0	0.00	48	69.09	69.10	-48	1,101	-4.36%
2021/08/02	0	0.00	4	69.05	69.00	-4	1,111	-0.36%
2021/07/30	1	70.00	18	69.95	69.10	-17	1,129	-1.50%
2021/07/29	6	69.90	9	69.17	70.50	-3	1,128	-0.27%
2021/07/28	14	69.71	7	71.39	69.10	7	1,137	0.62%
2021/07/27	1	76.40	36	74.94	72.50	-35	1,139	-3.07%
2021/07/26	4	74.58	0	0.00	75.80	4	1,127	0.35%
2021/07/23	14	73.51	2	72.70	73.00	12	1,111	1.08%
2021/07/22	10	73.78	1	74.70	72.50	9	1,106	0.81%
2021/07/21	9	74.29	40	74.08	73.00	-31	1,099	-2.82%
2021/07/20	9	75.93	15	75.89	74.70	-6	1,088	-0.55%
2021/07/19	20.3	78.78	2	79.45	77.80	18.3	1,062	1.72%
2021/07/16	34	78.20	18	78.27	78.70	16	1,037	1.54%
2021/07/15	27	78.12	39	77.50	78.80	-12	1,007	-1.19%
2021/07/14	5	74.00	32	75.89	76.00	-27	967	-2.79%
2021/07/13	11	78.19	50	77.65	73.50	-39	935	-4.17%
2021/07/12	33	76.04	20	74.51	77.70	13	881	1.47%
2021/07/09	1	68.00	8	68.00	70.70	-7	797	-0.88%
2021/07/08	1	70.10	43	69.09	68.70	-42	797	-5.27%
2021/07/07	11	69.77	20	70.01	69.60	-9	792	-1.14%
2021/07/06	0	0.00	35	69.02	69.00	-35	785	-4.46%
2021/07/05	35	70.05	25	70.03	70.20	10	778	1.28%
2021/07/02	3	67.30	12	66.61	67.90	-9	755	-1.19%
2021/07/01	4	67.58	5	67.06	66.60	-1	767	-0.13%
2021/06/30	9	68.02	4	67.60	67.20	5	780	0.64%
2021/06/29	4	67.00	30	67.32	67.20	-26	781	-3.33%
2021/06/28	0	0.00	45	67.59	67.30	-45	795	-5.66%
2021/06/25	8	68.50	15	68.20	68.40	-7	815	-0.86%
2021/06/24	4	67.90	0	0.00	67.60	4	819	0.49%
2021/06/23	14	68.53	0	0.00	68.30	14	821	1.70%
2021/06/22	0	0.00	2	68.35	68.00	-2	824	-0.24%
2021/06/18	1	69.90	0	0.00	70.30	1	857	0.12%
2021/06/16	4	69.10	0	0.00	69.40	4	871	0.46%
2021/06/15	0	0.00	11	69.99	69.80	-11	877	-1.25%
2021/06/11	5	70.80	4	70.78	70.20	1	886	0.11%
2021/06/10	19	70.89	0	0.00	71.30	19	919	2.07%
2021/06/09	1	70.00	8	69.85	69.70	-7	989	-0.71%
2021/06/08	28	71.25	0	0.00	70.90	28	1,006	2.78%
2021/06/07	1	74.40	0	0.00	71.00	1	1,012	0.10%
2021/06/04	0	0.00	11	73.95	73.50	-11	1,017	-1.08%
2021/06/03	26	73.70	1	74.80	76.10	25	1,023	2.44%
2021/06/02	29	71.57	10	72.53	70.50	19	1,014	1.87%
2021/06/01	0	0.00	3	74.63	73.60	-3	1,004	-0.30%
2021/05/28	11	72.16	0	0.00	71.90	11	994	1.11%
2021/05/27	11	72.17	2	71.00	71.00	9	998	0.90%
2021/05/25	12	71.78	7	71.67	71.90	5	1,006	0.50%
2021/05/24	5	68.56	6	69.03	68.90	-1	1,010	-0.10%
2021/05/21	33	69.14	1	68.90	69.60	32	1,023	3.13%
2021/05/20	36	67.59	1	67.60	67.80	35	1,033	3.39%
2021/05/19	45	67.68	6	68.15	67.40	39	1,040	3.75%
2021/05/18	26	66.25	4	66.50	67.00	22	1,043	2.11%
2021/05/17	8	62.36	7	67.17	61.40	1	1,037	0.10%
2021/05/14	29	72.82	30	69.90	68.20	-1	1,008	-0.10%
2021/05/13	0	0.00	4	66.70	67.90	-4	994	-0.40%
2021/05/12	0	0.00	24	70.10	68.70	-24	987	-2.43%
2021/05/11	0	0.00	4	74.30	72.30	-4	974	-0.41%
2021/05/10	27	79.06	52	79.25	78.60	-25	975	-2.56%
2021/05/07	20	77.90	10	79.98	81.80	10	971	1.03%
2021/05/06	0	0.00	4	73.60	74.80	-4	956	-0.42%
2021/05/05	21	75.86	16	75.61	73.20	5	954	0.52%
2021/05/04	2	77.90	5	79.10	73.00	-3	960	-0.31%
2021/05/03	3	79.40	7	80.16	79.00	-4	938	-0.43%
2021/04/29	13	83.24	24	82.69	81.80	-11	937	-1.17%
2021/04/28	10	83.31	5	83.00	83.00	5	949	0.53%
2021/04/27	3	81.27	21	81.47	81.00	-18	998	-1.80%
2021/04/26	11	81.94	22	81.75	82.00	-11	1,022	-1.08%
2021/04/23	25	81.51	1	81.60	81.40	24	1,032	2.32%
2021/04/22	19	84.54	48	84.48	81.00	-29	1,077	-2.69%
2021/04/21	7	85.29	36	85.14	85.10	-29	1,097	-2.64%
2021/04/20	18	86.26	5	86.22	86.00	13	1,152	1.13%
2021/04/19	1	85.40	7	85.31	85.20	-6	1,158	-0.52%
2021/04/16	12	86.10	25	86.12	85.50	-13	1,162	-1.12%
2021/04/15	9	86.61	3	86.03	86.60	6	1,196	0.50%
2021/04/14	15	85.84	14	86.10	85.80	1	1,230	0.08%
2021/04/13	13	90.15	11	89.43	87.20	2	1,329	0.15%
2021/04/12	28	90.40	21	90.84	89.00	7	1,349	0.52%
2021/04/09	6	92.77	30	92.34	91.00	-24	1,400	-1.71%
2021/04/08	17	93.19	37	93.37	92.90	-20	1,407	-1.42%
2021/04/07	21	93.39	48	93.69	94.80	-27	1,414	-1.91%
2021/04/06	29	93.66	46	93.14	93.70	-17	1,409	-1.21%
2021/04/01	11	92.46	19	91.94	92.00	-8	1,431	-0.56%
2021/03/31	19	92.66	43	92.03	91.90	-24	1,467	-1.64%
2021/03/30	59	91.56	1	93.00	92.80	58	1,464	3.96%
2021/03/29	5	89.44	19	89.26	88.70	-14	1,454	-0.96%
2021/03/26	12	88.61	11	88.25	89.10	1	1,461	0.07%
2021/03/25	9	88.17	48	88.49	87.70	-39	1,468	-2.65%
2021/03/24	33	89.19	20	89.61	89.50	13	1,476	0.88%
2021/03/23	60	89.04	16	90.03	87.90	44	1,479	2.97%
2021/03/22	25	92.85	61	92.43	91.60	-36	1,481	-2.43%
2021/03/19	19	92.69	13	92.57	92.10	6	1,500	0.40%
2021/03/18	54	92.03	16	92.12	93.10	38	1,514	2.51%
2021/03/17	27	91.86	9	91.82	91.80	18	1,573	1.14%
2021/03/16	38	92.78	88	93.55	90.80	-50	1,708	-2.93%
2021/03/15	135	91.88	129	90.96	93.50	6	1,857	0.32%	大買/大賣/
2021/03/12	90	86.69	53	87.80	88.60	37	1,976	1.87%
2021/03/11	50	85.22	33	85.10	85.60	17	2,149	0.79%
2021/03/10	99	82.42	14	82.34	83.80	85	2,191	3.88%
2021/03/09	18	80.85	10	80.21	79.70	8	2,197	0.36%
2021/03/08	7	83.91	39	84.10	82.20	-32	2,194	-1.46%
2021/03/05	15	84.48	33	84.42	83.90	-18	2,200	-0.82%
2021/03/04	19	85.61	80	85.51	84.90	-61	2,216	-2.75%
2021/03/03	31	84.98	37	84.57	86.00	-6	2,271	-0.26%
2021/03/02	20	86.04	24	85.53	84.60	-4	2,286	-0.17%
2021/02/26	27	84.87	13	85.00	84.50	14	2,297	0.61%
2021/02/25	9	86.09	24	86.19	85.40	-15	2,311	-0.65%
2021/02/24	6	86.67	94	86.87	85.50	-88	2,330	-3.78%
2021/02/23	39	87.41	73	86.72	88.00	-34	2,333	-1.46%
2021/02/22	82	85.70	23	85.06	86.90	59	2,394	2.46%
2021/02/19	65	83.79	7	83.29	84.00	58	2,389	2.43%
2021/02/18	22	83.44	85	83.11	83.00	-63	2,399	-2.63%
2021/02/17	83	82.97	11	82.66	83.80	72	2,409	2.99%
2021/02/05	16	83.13	75	82.63	81.10	-59	2,404	-2.45%
2021/02/04	26	82.41	4	81.88	83.40	22	2,406	0.91%
2021/02/03	19	82.27	55	82.14	82.30	-36	2,409	-1.49%
2021/02/02	76	81.71	54	82.69	82.20	22	2,411	0.91%
2021/02/01	111	78.27	89	78.47	78.80	22	2,409	0.91%	大買/
2021/01/29	6	81.78	55	81.91	80.90	-49	2,406	-2.04%
2021/01/28	43	82.39	29	82.38	81.90	14	2,409	0.58%
2021/01/27	29	84.26	63	84.24	83.50	-34	2,412	-1.41%
2021/01/26	16	84.88	79	84.50	84.40	-63	2,417	-2.61%
2021/01/25	24	83.81	11	83.20	83.90	13	2,406	0.54%
2021/01/22	20	83.96	0	0.00	84.70	20	2,414	0.83%
2021/01/21	109	84.22	75	84.19	83.80	34	2,426	1.40%	大買/
2021/01/20	158	85.40	69	86.33	82.70	89	2,422	3.67%	大買/
2021/01/19	60	90.29	109	90.43	88.90	-49	2,417	-2.03%	大賣/
2021/01/18	101	90.16	57	89.94	92.00	44	2,421	1.82%	大買/
2021/01/15	120	94.43	102	94.38	91.70	18	2,446	0.74%	大買/大賣/
2021/01/14	66	95.46	127	95.84	95.30	-61	2,528	-2.41%	大賣/
2021/01/13	122	93.49	88	94.60	95.20	34	2,715	1.25%	大買/
2021/01/12	25	90.43	53	90.58	89.70	-28	2,674	-1.05%
2021/01/11	70	91.41	20	91.30	91.90	50	2,667	1.87%
2021/01/08	146	91.95	141	93.40	91.50	5	2,668	0.19%	大買/大賣/
2021/01/07	166	92.39	98	92.36	93.40	68	2,653	2.56%	大買/
2021/01/06	355	94.47	335	95.01	89.90	20	2,634	0.76%	大買/大賣/
2021/01/05	67	99.87	84	99.98	99.30	-17	2,527	-0.67%
2021/01/04	201	100.41	143	99.97	99.40	58	2,517	2.30%	大買/大賣/
2020/12/31	58	97.96	80	97.47	97.70	-22	2,476	-0.89%
2020/12/30	69	97.38	33	97.10	97.50	36	2,494	1.44%
2020/12/29	79	96.42	57	96.06	96.10	22	2,544	0.86%
2020/12/28	23	96.86	252	97.10	96.40	-229	2,551	-8.97%	大賣/鉅額交易
2020/12/25	168	94.05	82	94.59	96.80	86	2,532	3.40%	大買/
2020/12/24	13	91.79	62	91.87	91.10	-49	2,505	-1.96%
2020/12/23	108	90.70	44	89.65	90.90	64	2,508	2.55%	大買/
2020/12/22	40	90.27	64	89.45	88.30	-24	2,545	-0.94%
2020/12/21	62	90.46	46	89.66	89.20	16	2,554	0.63%
2020/12/18	13	91.42	58	91.49	89.10	-45	2,566	-1.75%
2020/12/17	6	91.12	99	90.74	91.80	-93	2,567	-3.62%
2020/12/16	129	90.67	20	89.04	92.00	109	2,569	4.24%	大買/鉅額交易
2020/12/15	92	88.85	127	89.08	87.50	-35	2,567	-1.36%	大賣/
2020/12/14	47	90.54	82	90.83	89.80	-35	2,663	-1.31%
2020/12/11	231	91.49	178	92.66	91.30	53	2,758	1.92%	大買/大賣/
2020/12/10	510	94.75	427	95.52	92.00	83	2,887	2.87%	大買/大賣/
2020/12/09	529	96.98	479	97.40	96.20	50	2,949	1.70%	大買/大賣/
2020/12/08	298	89.92	340	90.15	92.50	-42	3,068	-1.37%	大買/大賣/
2020/12/07	207	87.08	315	87.08	89.80	-108	3,099	-3.48%	大買/大賣/鉅額交易
2020/12/04	213	79.47	62	79.90	81.70	151	2,979	5.07%	大買/鉅額交易
2020/12/03	28	79.31	84	79.64	78.10	-56	3,001	-1.87%
2020/12/02	70	78.70	10	78.54	78.80	60	3,338	1.80%
2020/12/01	96	78.03	46	78.05	77.90	50	3,588	1.39%
2020/11/30	105	79.94	20	79.89	79.00	85	3,729	2.28%	大買/
2020/11/27	156	80.35	182	80.92	79.00	-26	3,762	-0.69%	大買/大賣/
2020/11/26	122	77.58	1	76.80	79.00	121	3,706	3.26%	大買/鉅額交易
2020/11/25	83	77.65	44	77.17	76.10	39	3,702	1.05%
2020/11/24	7	77.74	124	77.81	76.90	-117	3,703	-3.16%	大賣/鉅額交易
2020/11/23	108	77.78	44	77.50	77.80	64	3,697	1.73%	大買/
2020/11/20	46	77.00	99	76.83	76.10	-53	3,678	-1.44%
2020/11/19	196	78.00	191	78.15	76.40	5	3,675	0.14%	大買/大賣/
2020/11/18	35	74.74	24	74.63	74.40	11	3,624	0.30%
2020/11/17	11	74.24	72	74.12	73.80	-61	3,625	-1.68%
2020/11/16	87	72.76	38	73.65	74.10	49	3,631	1.35%
2020/11/13	48	70.45	14	70.93	71.30	34	3,621	0.94%
2020/11/12	17	71.36	41	70.76	70.50	-24	3,621	-0.66%
2020/11/11	52	71.39	10	71.67	71.50	42	3,616	1.16%
2020/11/10	6	71.20	127	71.59	70.90	-121	3,621	-3.34%	大賣/鉅額交易
2020/11/09	82	71.81	20	71.51	72.60	62	3,627	1.71%
2020/11/06	4	72.05	97	71.72	70.90	-93	3,636	-2.56%
2020/11/05	64	71.64	32	71.81	72.20	32	3,632	0.88%
2020/11/04	46	70.75	25	70.62	71.00	21	3,633	0.58%
2020/11/03	19	72.26	61	71.75	70.70	-42	3,658	-1.15%
2020/11/02	26	70.48	21	70.70	70.50	5	3,707	0.13%
2020/10/30	1	71.70	100	71.24	70.20	-99	3,757	-2.63%
2020/10/29	140	70.83	65	70.80	71.70	75	3,756	2.00%	大買/
2020/10/28	35	73.15	135	73.28	72.50	-100	3,746	-2.67%	大賣/
2020/10/27	214	74.39	138	74.36	73.30	76	3,741	2.03%	大買/大賣/
2020/10/26	63	78.42	109	78.50	77.00	-46	3,701	-1.24%	大賣/
2020/10/23	103	78.51	102	78.43	78.10	1	3,674	0.03%	大買/大賣/
2020/10/22	285	78.08	296	78.69	78.00	-11	3,663	-0.30%	大買/大賣/
2020/10/21	433	76.52	449	76.83	78.50	-16	3,557	-0.45%	大買/大賣/
2020/10/20	93	71.77	35	71.80	72.00	58	3,373	1.72%
2020/10/19	40	70.65	46	70.56	70.40	-6	3,382	-0.18%
2020/10/16	32	69.79	40	69.92	70.40	-8	3,420	-0.23%
2020/10/15	52	70.97	154	71.11	69.70	-102	3,450	-2.96%	大賣/鉅額交易
2020/10/14	81	70.53	79	70.84	71.00	2	3,443	0.06%
2020/10/13	77	68.77	28	68.50	68.90	49	3,460	1.42%
2020/10/12	65	69.21	33	69.54	68.80	32	3,473	0.92%
2020/10/08	34	71.34	88	71.54	70.70	-54	3,530	-1.53%
2020/10/07	45	71.28	65	71.02	71.50	-20	3,553	-0.56%
2020/10/06	192	68.78	128	68.90	69.50	64	3,530	1.81%	大買/大賣/
2020/10/05	3	71.00	0	0.00	70.00	3	3,483	0.09%
2020/09/28	18	71.94	0	0.00	71.10	18	3,582	0.50%
2020/09/25	10	71.80	0	0.00	70.60	10	3,710	0.27%
2020/09/17	24	79.08	0	0.00	76.70	24	3,841	0.62%
2020/09/16	243	78.41	238	78.64	77.80	5	3,740	0.13%	大買/大賣/
2020/09/15	202	78.85	287	79.44	79.00	-85	3,633	-2.34%	大買/大賣/
2020/09/14	399	78.39	311	78.66	81.20	88	3,452	2.55%	大買/大賣/
2020/09/11	293	78.84	336	78.96	73.90	-43	3,269	-1.32%	大買/大賣/
2020/09/10	257	74.17	383	73.94	77.50	-126	3,043	-4.14%	大買/大賣/鉅額交易
2020/09/09	293	67.98	246	67.80	70.50	47	2,878	1.63%	大買/大賣/
2020/09/08	247	69.32	201	69.39	68.80	46	2,838	1.62%	大買/大賣/
2020/09/07	414	75.75	413	76.29	70.00	1	2,801	0.04%	大買/大賣/
2020/09/04	249	69.87	263	70.45	74.10	-14	2,558	-0.55%	大買/大賣/
2020/09/03	236	64.61	279	64.58	67.40	-43	2,390	-1.80%	大買/大賣/
2020/09/02	128	59.36	65	60.31	61.30	63	2,263	2.78%	大買/
2020/09/01	14	57.62	2	57.70	57.90	12	2,247	0.53%
2020/08/31	16	57.53	54	57.47	57.90	-38	2,272	-1.67%
2020/08/28	43	57.30	15	57.21	57.10	28	2,307	1.21%
2020/08/27	34	57.25	37	57.08	56.30	-3	2,325	-0.13%
2020/08/26	21	56.16	4	56.08	55.90	17	2,311	0.74%
2020/08/25	13	57.02	52	56.41	56.00	-39	2,306	-1.69%
2020/08/24	62	55.79	50	55.51	56.90	12	2,290	0.52%
2020/08/21	35	53.17	18	52.47	53.80	17	2,262	0.75%
2020/08/20	55	50.76	36	51.40	50.90	19	2,250	0.84%
2020/08/19	15	53.78	17	53.64	52.90	-2	2,227	-0.09%
2020/08/18	8	55.11	9	54.94	54.30	-1	2,219	-0.05%
2020/08/17	26	55.86	3	55.50	55.30	23	2,211	1.04%
2020/08/14	3	56.00	1	55.70	55.30	2	2,204	0.09%
2020/08/13	11	56.43	72	56.30	55.30	-61	2,192	-2.78%
2020/08/12	96	55.43	25	55.56	56.90	71	2,173	3.27%
2020/08/11	9	53.94	34	53.85	54.00	-25	2,149	-1.16%
2020/08/10	4	54.85	3	54.27	53.80	1	2,134	0.05%
2020/08/07	62	56.63	50	56.40	55.20	12	2,123	0.57%
2020/08/06	58	60.49	126	60.60	58.10	-68	2,088	-3.26%	大賣/
2020/08/05	104	56.94	95	57.39	59.70	9	2,029	0.44%	大買/
2020/08/04	20	54.06	10	53.80	54.50	10	1,971	0.51%
2020/08/03	8	53.41	14	53.76	53.40	-6	1,960	-0.31%
2020/07/31	7	53.33	8	53.48	53.40	-1	1,952	-0.05%
2020/07/30	41	52.85	27	52.92	53.10	14	1,949	0.72%
2020/07/29	29	51.00	6	50.95	52.00	23	1,940	1.19%
2020/07/28	52	52.02	56	51.68	50.50	-4	1,933	-0.21%
2020/07/27	24	54.32	21	54.54	52.90	3	1,905	0.16%
2020/07/24	30	57.63	52	57.21	55.10	-22	1,880	-1.17%
2020/07/23	34	58.30	69	58.24	58.10	-35	1,843	-1.90%
2020/07/22	103	57.61	65	57.59	58.80	38	1,817	2.09%	大買/
2020/07/21	58	55.17	66	54.74	56.20	-8	1,772	-0.45%
2020/07/20	50	52.95	31	52.04	54.00	19	1,735	1.09%
2020/07/17	73	53.54	68	52.96	53.00	5	1,717	0.29%
2020/07/16	19	53.28	18	53.36	52.40	1	1,684	0.06%
2020/07/15	117	55.89	198	55.23	53.80	-81	1,662	-4.87%	大買/大賣/
2020/07/14	186	53.79	115	53.87	54.50	71	1,590	4.47%	大買/大賣/
2020/07/13	23	52.07	25	52.33	52.60	-2	1,545	-0.13%
2020/07/10	35	51.87	41	52.07	51.70	-6	1,533	-0.39%
2020/07/09	20	55.03	59	54.26	53.10	-39	1,510	-2.58%
2020/07/08	96	53.96	55	53.67	54.40	41	1,479	2.77%
2020/07/07	118	55.41	119	55.85	53.10	-1	1,435	-0.07%	大買/大賣/
2020/07/06	173	59.07	296	58.82	57.20	-123	1,348	-9.12%	大買/大賣/鉅額交易
2020/07/03	191	54.69	112	55.43	57.30	79	1,201	6.58%	大買/大賣/
2020/07/02	20	52.51	110	52.43	52.10	-90	1,096	-8.21%	大賣/
2020/07/01	71	51.46	83	51.05	51.90	-12	1,046	-1.15%
2020/06/30	48	48.88	38	49.21	49.70	10	980	1.02%
2020/06/29	90	47.38	35	47.42	47.40	55	948	5.80%
2020/06/24	52	46.56	34	46.31	46.45	18	936	1.92%
2020/06/23	37	45.94	7	46.36	45.45	30	921	3.26%
2020/06/22	17	47.62	13	47.70	47.30	4	895	0.45%
2020/06/19	30	48.02	40	48.24	47.70	-10	886	-1.13%
2020/06/18	74	47.55	35	47.40	48.15	39	870	4.48%
2020/06/17	75	49.72	96	49.84	47.75	-21	842	-2.49%
2020/06/16	74	48.32	54	48.73	50.00	20	773	2.58%
2020/06/15	16	47.62	38	47.65	46.75	-22	724	-3.04%
2020/06/12	43	45.56	27	46.32	47.25	16	701	2.28%
2020/06/11	57	47.91	75	47.72	46.00	-18	681	-2.64%
2020/06/10	48	46.13	36	46.32	47.05	12	572	2.10%
2020/06/09	39	43.20	32	43.12	42.80	7	485	1.44%
2020/06/08	25	43.76	50	43.99	43.40	-25	464	-5.38%
2020/06/05	34	41.54	35	41.68	41.90	-1	425	-0.24%
2020/06/04	29	39.60	32	38.72	41.00	-3	392	-0.76%
2020/06/03	40	36.85	23	36.39	37.40	17	340	4.99%
2020/06/02	1	33.65	12	33.57	34.00	-11	301	-3.64%
2020/06/01	24	33.81	0	0.00	33.90	24	303	7.92%
2020/05/29	1	33.10	0	0.00	33.10	1	302	0.33%
2020/05/27	0.8	33.75	0	0.00	33.05	0.8	300	0.27%
2020/05/26	0	0.00	7	33.79	33.50	-7	300	-2.33%
2020/05/25	7	33.68	0	0.00	33.60	7	299	2.34%
2020/05/22	0	0.00	1	32.50	32.45	-1	296	-0.34%
2020/05/21	1	32.55	0	0.00	32.60	1	295	0.34%
2020/05/14	0	0.00	4	33.06	32.70	-4	297	-1.34%
2020/05/13	4	33.18	1	32.90	32.80	3	298	1.01%
2020/05/12	0	0.00	6	32.97	32.85	-6	296	-2.02%
2020/05/11	0	0.00	26	33.48	33.25	-26	294	-8.82%
2020/05/08	4	33.75	0	0.00	33.55	4	296	1.35%
2020/05/07	25	33.13	0	0.00	33.00	25	293	8.52%
2020/05/06	14	33.14	16	33.23	32.80	-2	292	-0.68%
2020/05/05	0	0.00	26	34.91	34.60	-26	283	-9.16%
2020/05/04	7	34.35	3	34.47	34.85	4	276	1.45%
2020/04/30	10	34.36	4	33.91	34.45	6	275	2.18%
2020/04/29	1	33.90	6	33.77	33.80	-5	271	-1.84%
2020/04/28	0	0.00	3	33.40	33.50	-3	269	-1.11%
2020/04/27	25	32.85	3	31.80	32.90	22	271	8.11%
2020/04/24	0	0.00	2	31.75	31.85	-2	267	-0.75%
2020/04/23	2	32.10	20	31.80	31.70	-18	266	-6.75%
2020/04/22	1	30.60	1	30.00	31.15	0	264	0.00%
2020/04/21	0	0.00	3	30.58	30.50	-3	262	-1.14%
2020/04/20	6	30.36	6	29.84	30.70	0	261	0.00%
2020/04/17	6	29.50	4	29.80	30.00	2	261	0.76%
2020/04/16	0	0.00	1	28.95	29.00	-1	256	-0.39%
2020/04/15	9	29.00	15	28.84	29.00	-6	256	-2.34%
2020/04/14	0	0.00	1	28.80	28.80	-1	252	-0.40%
2020/04/13	5	27.72	1	27.45	27.80	4	250	1.60%
2020/04/09	13	25.88	0	0.00	26.60	13	253	5.13%
2020/04/08	0	0.00	6	25.30	25.35	-6	255	-2.35%
2020/04/07	0	0.00	1	25.30	25.30	-1	255	-0.39%
2020/04/06	1	24.50	9	25.16	25.00	-8	255	-3.13%
2020/04/01	0	0.00	1	25.55	25.60	-1	255	-0.39%
2020/03/30	12	24.14	6	24.36	25.40	6	254	2.36%
2020/03/27	0	0.00	2	23.03	23.10	-2	245	-0.81%
2020/03/26	13	22.92	0	0.00	23.10	13	244	5.32%
2020/03/25	0	0.00	11	22.81	23.05	-11	242	-4.53%
2020/03/24	4	22.88	2	22.50	22.20	2	238	0.84%
2020/03/23	0	0.00	1	21.85	22.00	-1	231	-0.43%
2020/03/20	25	21.46	3	21.65	22.00	22	231	9.48%
2020/03/19	1	20.80	33	20.62	20.60	-32	225	-14.18%
2020/03/18	26	22.04	3	21.70	22.75	23	219	10.46%
2020/03/17	11	22.49	13	22.33	22.75	-2	208	-0.96%
2020/03/16	0	0.00	19	22.97	24.10	-19	191	-9.94%
2020/03/13	10	22.83	2	24.20	24.00	8	188	4.26%
2020/03/12	1	24.85	1	24.50	24.60	0	181	0.00%
2020/03/09	3	27.48	1	27.85	28.15	2	177	1.13%
2020/03/06	0	0.00	2	28.90	28.95	-2	174	-1.14%
2020/03/04	1	28.65	0	0.00	28.80	1	174	0.57%
2020/03/03	0	0.00	1	28.95	29.00	-1	173	-0.58%
2020/03/02	1	28.45	0	0.00	28.15	1	174	0.57%
2020/02/27	0	0.00	5	29.25	29.45	-5	177	-2.82%
2020/02/26	5	29.35	0	0.00	30.10	5	176	2.83%
2020/02/17	0	0.00	14	29.82	29.40	-14	178	-7.84%
2020/02/14	13	30.14	0	0.00	30.15	13	178	7.29%
2020/02/13	0	0.00	1	29.35	29.35	-1	175	-0.57%
2020/02/12	3	29.00	11	29.24	29.20	-8	179	-4.46%
2020/02/11	14	28.15	2	30.00	29.15	12	181	6.60%
2020/02/05	0	0.00	1	28.20	28.20	-1	184	-0.54%
2020/02/04	5	28.09	0	0.00	28.05	5	187	2.67%
2020/02/03	5	28.01	9	28.03	28.20	-4	186	-2.14%
2020/01/31	1	29.45	2	29.53	29.10	-1	184	-0.54%
2020/01/30	0	0.00	1	30.40	29.45	-1	187	-0.53%
2020/01/17	0	0.00	4	32.95	32.90	-4	184	-2.17%
2020/01/16	4	32.94	0	0.00	32.95	4	184	2.16%
2020/01/14	1	31.90	0	0.00	31.90	1	187	0.53%
2020/01/13	1	31.85	0	0.00	31.85	1	194	0.51%
2020/01/10	5	32.28	0	0.00	32.70	5	197	2.54%
2020/01/09	1	32.20	0	0.00	32.15	1	197	0.51%
2020/01/07	0	0.00	12	33.80	33.05	-12	199	-6.02%
2020/01/06	8	32.74	7	33.19	33.80	1	199	0.50%
2020/01/02	1	32.20	0	0.00	32.10	1	200	0.50%
2019/12/30	0	0.00	12	33.37	33.50	-12	213	-5.62%
2019/12/27	11	33.34	0	0.00	33.45	11	215	5.11%
2019/12/25	0	0.00	8	33.03	33.25	-8	215	-3.71%
2019/12/23	1	34.90	4	34.59	33.90	-3	216	-1.39%
2019/12/20	0	0.00	4	34.80	34.70	-4	219	-1.82%
2019/12/16	3	35.12	2	34.95	35.15	1	243	0.41%
2019/12/13	9	35.00	4	34.60	35.05	5	250	1.99%
2019/12/12	3	34.40	0	0.00	34.35	3	272	1.10%
2019/12/11	0	0.00	1	34.05	34.00	-1	274	-0.36%
2019/12/10	0	0.00	11	34.07	34.30	-11	295	-3.72%
2019/12/09	8	33.97	0	0.00	34.15	8	337	2.37%
2019/12/04	0	0.00	5	33.38	33.35	-5	335	-1.49%
2019/12/03	9	33.63	0	0.00	33.70	9	338	2.66%
2019/12/02	0	0.00	3	33.48	33.50	-3	337	-0.89%
2019/11/29	0	0.00	5	33.84	33.70	-5	336	-1.49%
2019/11/28	0	0.00	1	34.15	34.30	-1	336	-0.30%
2019/11/26	17	33.91	0	0.00	34.05	17	336	5.05%
2019/11/25	0	0.00	6	33.11	33.45	-6	333	-1.80%
2019/11/22	3	33.90	3	33.90	33.20	0	333	0.00%
2019/11/21	13	32.03	0	0.00	33.00	13	331	3.92%
2019/11/12	0	0.00	2	31.30	31.60	-2	327	-0.61%
2019/11/11	0	0.00	1	32.10	31.20	-1	327	-0.31%
2019/11/08	1	32.90	2	33.00	32.80	-1	325	-0.31%
2019/11/06	0	0.00	3	32.37	32.20	-3	319	-0.94%
2019/11/05	0	0.00	2	32.75	32.80	-2	317	-0.63%
2019/11/04	3	33.28	0	0.00	32.95	3	318	0.94%
2019/11/01	0	0.00	2	33.85	33.60	-2	316	-0.63%
2019/10/30	3	34.65	1	35.00	34.90	2	316	0.63%
2019/10/29	0	0.00	23	35.32	35.00	-23	316	-7.26%
2019/10/28	17	35.22	0	0.00	35.90	17	313	5.42%
2019/10/24	1	34.50	0	0.00	34.45	1	319	0.31%
2019/10/23	0	0.00	9	34.37	34.40	-9	318	-2.83%
2019/10/21	7	35.53	9	35.37	35.20	-2	313	-0.64%
2019/10/18	27	34.90	12	34.56	35.00	15	305	4.91%
2019/10/17	2	33.85	0	0.00	34.15	2	300	0.66%
2019/10/15	6	33.90	5	33.98	33.55	1	298	0.33%
2019/10/09	2	33.70	1	33.95	33.55	1	295	0.34%
2019/10/08	1	33.80	1	34.05	33.60	0	293	0.00%
2019/10/07	2	34.35	25	34.39	34.10	-23	291	-7.90%
2019/10/04	13	34.67	13	35.20	35.25	0	286	0.00%
2019/10/03	2	33.90	3	34.22	34.45	-1	274	-0.36%
2019/10/02	18	33.88	0	0.00	34.40	18	273	6.58%
2019/09/27	0	0.00	3	33.45	33.40	-3	267	-1.12%
2019/09/26	14	33.49	8	33.56	33.50	6	267	2.25%
2019/09/25	8	33.93	3	33.90	32.85	5	264	1.89%
2019/09/24	1	33.35	0	0.00	33.35	1	262	0.38%
2019/09/23	6	34.58	13	34.28	33.35	-7	261	-2.67%
2019/09/20	6	35.51	0	0.00	35.30	6	249	2.41%
2019/09/18	0	0.00	14	35.28	35.25	-14	236	-5.91%
2019/09/16	14	33.09	0	0.00	33.30	14	201	6.97%
2019/09/12	9	33.66	9	33.58	32.70	0	196	0.00%
2019/09/11	0	0.00	9	32.64	32.95	-9	175	-5.12%
2019/09/10	4	29.25	0	0.00	30.10	4	131	3.03%
2019/09/05	1	29.10	0	0.00	29.15	1	124	0.80%
2019/09/02	4	29.19	0	0.00	29.35	4	120	3.31%
2019/08/22	0	0.00	2	28.90	28.70	-2	122	-1.64%
2019/08/20	3	28.93	1	28.95	29.05	2	121	1.64%
2019/08/07	0	0.00	1	28.90	29.05	-1	125	-0.80%
2019/08/06	1	28.95	0	0.00	29.10	1	126	0.79%
2019/07/30	0	0.00	6	29.97	29.85	-6	125	-4.78%
2019/07/25	1	28.25	0	0.00	28.50	1	116	0.86%
2019/07/24	2	28.20	0	0.00	28.20	2	116	1.71%
2019/07/23	3	28.12	0	0.00	28.20	3	118	2.53%
2019/05/16	0	0.00	1	29.20	29.30	-1	240	-0.42%
2019/05/15	2	28.75	0	0.00	29.45	2	248	0.80%
2019/05/14	0	0.00	1	29.00	29.55	-1	248	-0.40%
2019/05/07	0	0.00	1	30.00	30.20	-1	250	-0.40%
2019/04/29	0	0.00	2	29.50	29.35	-2	270	-0.74%
2019/04/26	0	0.00	2	29.85	29.90	-2	270	-0.74%
2019/04/25	4	30.05	0	0.00	30.10	4	269	1.48%
2019/04/24	9	30.08	0	0.00	29.90	9	270	3.33%
2019/04/23	6	30.14	3	30.20	30.15	3	269	1.11%
2019/04/22	18	30.25	0	0.00	30.25	18	268	6.70%
2019/04/19	1	30.00	0	0.00	29.80	1	268	0.37%
2019/04/18	3	30.12	8	29.89	30.00	-5	270	-1.85%
2019/04/17	27	30.05	2	29.85	29.85	25	272	9.18%
2019/04/16	9	29.80	3	29.70	29.80	6	268	2.23%
2019/04/15	7	29.93	0	0.00	29.85	7	268	2.61%
2019/04/12	2	29.83	0	0.00	29.90	2	268	0.75%
2019/04/11	1	29.85	0	0.00	29.95	1	268	0.37%
2019/04/10	4	30.00	0	0.00	30.05	4	267	1.50%
2019/04/09	8	30.04	4	29.95	30.00	4	267	1.49%
2019/04/08	1	30.55	21	30.22	30.00	-20	266	-7.50%
2019/04/03	6	30.70	0	0.00	30.80	6	264	2.27%
2019/04/02	45	30.72	10	30.54	30.90	35	261	13.36%
2019/04/01	4	29.58	0	0.00	29.65	4	254	1.57%
2019/03/25	3	29.62	0	0.00	29.40	3	260	1.15%
2019/03/18	0	0.00	1	30.50	30.20	-1	289	-0.35%
2019/03/15	2	30.30	0	0.00	30.40	2	287	0.70%
2019/03/14	1	30.20	1	30.40	30.25	0	288	0.00%
2019/03/13	0	0.00	5	30.50	30.50	-5	286	-1.74%
2019/03/12	11	31.03	4	30.94	31.05	7	287	2.43%
2019/03/08	0	0.00	1	30.90	31.20	-1	293	-0.34%
2019/03/06	10	30.60	0	0.00	31.60	10	299	3.33%
2019/03/04	1	31.50	24	31.78	31.80	-23	295	-7.78%
2019/02/27	28	31.61	0	0.00	31.90	28	289	9.68%
2019/02/26	0	0.00	4	30.60	30.35	-4	278	-1.44%
2019/02/25	0	0.00	10	31.01	30.75	-10	277	-3.61%
2019/02/22	8	31.13	2	30.95	31.05	6	275	2.18%
2019/02/21	3	31.50	25	31.79	31.00	-22	270	-8.12%
2019/02/20	61	30.43	11	30.62	32.00	50	266	18.77%
2019/02/19	12	29.22	1	29.15	29.40	11	252	4.36%
2019/02/15	7	30.01	0	0.00	29.40	7	260	2.68%
2019/02/14	18	29.64	0	0.00	30.00	18	266	6.74%
2019/02/13	9	30.33	0	0.00	30.10	9	269	3.35%
2019/01/30	0	0.00	2	30.55	30.35	-2	287	-0.70%
2019/01/28	1	31.30	0	0.00	31.15	1	303	0.33%
2019/01/25	2	31.10	1	31.50	31.55	1	318	0.31%
2019/01/23	0	0.00	6	31.62	31.35	-6	328	-1.83%
2019/01/22	0	0.00	27	32.38	32.15	-27	327	-8.24%
2019/01/21	8	31.66	1	32.40	32.80	7	330	2.12%
2019/01/15	1	30.50	0	0.00	30.70	1	347	0.29%
2019/01/11	0	0.00	4	30.94	31.00	-4	363	-1.10%
2019/01/10	5	31.50	2	31.38	31.50	3	367	0.82%
2019/01/09	14	30.44	0	0.00	30.90	14	370	3.77%
2019/01/07	0	0.00	2	30.35	30.15	-2	383	-0.52%
2019/01/03	2	30.70	0	0.00	30.85	2	433	0.46%
2019/01/02	0	0.00	1	30.95	31.00	-1	435	-0.23%
2018/12/28	1	31.30	4	30.90	31.30	-3	439	-0.68%
2018/12/27	0	0.00	11	30.52	30.90	-11	450	-2.44%
2018/12/20	4	31.01	9	30.67	30.90	-5	464	-1.08%
2018/12/19	0	0.00	12	32.16	31.70	-12	462	-2.59%
2018/12/18	1	32.65	0	0.00	32.70	1	460	0.22%
2018/12/17	2	32.50	13	32.53	32.70	-11	458	-2.40%
2018/12/14	10	32.85	6	32.55	33.00	4	454	0.88%
2018/12/13	21	30.67	7	31.42	32.50	14	444	3.15%
2018/12/12	5	29.36	0	0.00	29.65	5	430	1.16%
2018/12/11	3	29.12	2	28.80	29.05	1	430	0.23%
2018/12/10	0	0.00	2	29.30	29.10	-2	426	-0.47%
2018/12/07	0	0.00	8	29.42	29.50	-8	426	-1.88%
2018/12/06	1	29.50	39	29.51	29.85	-38	423	-8.96%
2018/12/05	6	29.75	5	29.46	30.00	1	422	0.24%
2018/12/04	2	30.05	8	29.90	30.00	-6	423	-1.42%
2018/12/03	14	30.28	0	0.00	30.00	14	420	3.33%
2018/11/30	5	29.42	9	29.19	29.95	-4	415	-0.96%
2018/11/29	2	29.70	12	29.75	29.90	-10	412	-2.42%
2018/11/28	2	29.43	1	29.70	29.70	1	409	0.24%
2018/11/27	1	28.25	0	0.00	29.05	1	408	0.24%
2018/11/26	23	27.85	4	27.63	28.20	19	406	4.67%
2018/11/23	0	0.00	5	26.89	27.00	-5	402	-1.24%
2018/11/22	0	0.00	8	26.99	27.10	-8	401	-1.99%
2018/11/21	8	27.05	5	26.83	27.30	3	398	0.75%
2018/11/19	1	27.30	13	27.00	27.40	-12	397	-3.02%
2018/11/16	4	27.54	0	0.00	27.45	4	393	1.02%
2018/11/15	0	0.00	9	26.96	27.30	-9	394	-2.28%
2018/11/14	7	27.90	16	27.35	27.40	-9	387	-2.32%
2018/11/13	20	26.85	3	26.75	27.40	17	383	4.44%
2018/11/12	5	27.92	6	27.82	27.70	-1	375	-0.27%
2018/11/09	0	0.00	20	27.99	28.30	-20	371	-5.39%
2018/11/08	5	28.58	6	28.65	28.80	-1	365	-0.27%
2018/11/07	4	29.40	8	29.17	29.00	-4	364	-1.10%
2018/11/06	1	30.60	9	29.97	29.30	-8	373	-2.14%
2018/11/05	0	0.00	36	29.92	29.80	-36	369	-9.73%
2018/11/02	29	29.59	4	29.11	31.00	25	360	6.94%
2018/11/01	7	28.10	12	28.05	28.50	-5	344	-1.45%
2018/10/31	5	28.45	8	28.42	28.15	-3	341	-0.88%
2018/10/30	8	28.10	3	27.70	28.20	5	335	1.49%
2018/10/29	0	0.00	1	27.55	28.20	-1	336	-0.30%
2018/10/26	0	0.00	14	28.44	28.30	-14	332	-4.21%
2018/10/25	13	28.81	15	28.65	28.95	-2	329	-0.61%
2018/10/24	0	0.00	9	29.89	29.80	-9	327	-2.75%
2018/10/23	3	30.85	18	30.95	30.55	-15	336	-4.46%
2018/10/22	18	31.03	15	30.97	31.30	3	333	0.90%
2018/10/19	19	30.01	37	29.31	30.10	-18	330	-5.44%
2018/10/18	63	29.45	0	0.00	29.50	63	344	18.29%
2018/10/17	37	28.42	8	28.42	28.65	29	340	8.52%
2018/10/16	20	28.06	2	27.93	28.00	18	340	5.29%
2018/10/15	37	27.69	1	27.90	28.00	36	357	10.07%
2018/10/12	26	27.88	19	29.24	27.50	7	375	1.87%
2018/10/09	0	0.00	4	34.00	33.70	-4	327	-1.22%
2018/10/08	4	33.98	1	34.25	34.30	3	329	0.91%
2018/10/05	14	35.01	3	35.10	34.00	11	326	3.37%
2018/10/04	2	36.10	0	0.00	36.70	2	316	0.63%
2018/10/01	2	37.15	1	37.10	37.45	1	320	0.31%
2018/09/27	1	37.85	0	0.00	37.55	1	334	0.30%
2018/09/26	1	37.70	0	0.00	38.00	1	337	0.30%
2018/09/25	1	37.70	13	37.57	38.00	-12	342	-3.51%
2018/09/18	4	37.55	0	0.00	37.80	4	381	1.05%
2018/09/11	0	0.00	1	37.75	37.00	-1	465	-0.21%
2018/09/10	1	36.10	0	0.00	36.65	1	497	0.20%
2018/09/07	0	0.00	7	38.86	38.35	-7	505	-1.39%
2018/09/06	2	38.40	19	38.76	38.95	-17	517	-3.28%
2018/09/05	0	0.00	12	38.90	39.15	-12	551	-2.18%
2018/09/04	0	0.00	4	39.09	39.20	-4	559	-0.71%
2018/09/03	0	0.00	3	39.13	38.85	-3	566	-0.53%
2018/08/31	33	38.72	0	0.00	38.85	33	578	5.70%
2018/08/28	0	0.00	1	39.10	38.55	-1	624	-0.16%
2018/08/27	0	0.00	1	38.50	38.50	-1	645	-0.16%
2018/08/24	0	0.00	1	38.40	38.05	-1	646	-0.15%
2018/08/23	0	0.00	5	38.72	38.80	-5	649	-0.77%
2018/08/22	0	0.00	10	39.70	39.35	-10	654	-1.53%
2018/08/21	5	38.94	2	38.35	39.30	3	660	0.45%
2018/08/20	3	38.40	0	0.00	37.80	3	662	0.45%
2018/08/17	10	37.88	12	38.05	38.20	-2	664	-0.30%
2018/08/16	19	37.41	1	37.50	38.20	18	667	2.70%
2018/08/15	8	37.58	15	38.45	37.70	-7	667	-1.05%
2018/08/14	15	38.48	11	38.37	38.50	4	667	0.60%
2018/08/13	17	39.63	8	40.45	37.50	9	665	1.35%
2018/08/10	2	42.20	2	42.08	41.60	0	657	0.00%
2018/08/06	0	0.00	1	42.05	41.85	-1	672	-0.15%
2018/08/03	1	42.00	0	0.00	42.00	1	679	0.15%
2018/08/02	0	0.00	4	42.10	42.00	-4	680	-0.59%
2018/08/01	0	0.00	3	42.45	42.50	-3	684	-0.44%
2018/07/31	3	42.60	1	43.25	42.90	2	686	0.29%
2018/07/30	17	42.93	29	43.62	43.65	-12	705	-1.70%
2018/07/27	24	45.16	14	44.85	44.90	10	705	1.42%
2018/07/26	2	44.40	88	44.67	44.65	-86	706	-12.17%
2018/07/25	106	44.90	12	44.66	44.90	94	707	13.29%	大買/
2018/07/24	6	43.95	0	0.00	43.75	6	694	0.86%
2018/07/23	20	44.15	20	44.00	43.60	0	707	0.00%
2018/07/20	2	43.70	203	44.40	43.50	-201	722	-27.83%	大賣/鉅額交易
2018/07/19	185	44.35	9	44.42	44.50	176	710	24.77%	大買/鉅額交易
2018/07/18	0	0.00	12	41.99	42.10	-12	699	-1.71%
2018/07/17	7	41.80	0	0.00	42.00	7	707	0.99%
2018/07/16	0	0.00	32	42.00	42.00	-32	711	-4.50%
2018/07/13	18	42.00	1	41.70	41.75	17	719	2.36%
2018/07/12	8	41.67	1	41.65	41.50	7	733	0.95%
2018/07/11	16	42.05	9	41.92	41.85	7	738	0.95%
2018/07/10	14	42.50	0	0.00	42.10	14	744	1.88%
2018/07/09	11	42.01	11	42.20	42.15	0	751	0.00%
2018/07/06	27	42.62	25	42.45	42.35	2	772	0.26%
2018/07/05	3	43.23	17	42.92	42.30	-14	777	-1.80%
2018/07/04	30	42.90	1	43.00	42.95	29	823	3.52%
2018/07/02	0	0.00	35	43.06	43.00	-35	897	-3.90%
2018/06/29	35	43.25	0	0.00	43.00	35	894	3.91%
2018/06/22	22	43.08	22	42.66	42.65	0	875	0.00%
2018/06/20	0	0.00	181	43.07	42.15	-181	860	-21.04%	大賣/鉅額交易
2018/06/19	181	44.22	96	42.79	43.65	85	841	10.10%	大買/
2018/06/15	96	42.42	0	0.00	42.40	96	829	11.58%
2018/06/14	0	0.00	190	40.87	41.35	-190	827	-22.96%	大賣/鉅額交易
2018/06/13	190	41.36	0	0.00	41.30	190	823	23.06%	大買/鉅額交易
2018/06/07	0	0.00	19	38.15	39.60	-19	792	-2.40%
2018/06/05	0	0.00	187	40.76	39.45	-187	796	-23.48%	大賣/鉅額交易
2018/06/04	187	41.09	0	0.00	41.00	187	789	23.69%	大買/鉅額交易
2018/05/31	0	0.00	1	38.30	38.00	-1	823	-0.12%
2018/05/23	1	39.90	7	40.19	39.60	-6	945	-0.63%
2018/05/22	7	40.26	17	39.93	40.20	-10	967	-1.03%
2018/05/21	17	40.01	0	0.00	40.00	17	984	1.73%
2018/05/11	0	0.00	4	42.05	40.70	-4	1,120	-0.36%
2018/05/10	0	0.00	27	41.95	41.95	-27	1,131	-2.39%
2018/05/09	27	42.04	0	0.00	41.95	27	1,188	2.27%
2018/05/08	0	0.00	1	41.60	40.90	-1	1,199	-0.08%
2018/05/07	1	41.25	97	40.88	40.95	-96	1,211	-7.92%
2018/05/04	77	40.02	4	38.53	40.00	73	1,248	5.85%
2018/05/03	0	0.00	4	38.80	38.75	-4	1,271	-0.31%
2018/05/02	0	0.00	6	40.20	39.90	-6	1,349	-0.44%
2018/04/26	0	0.00	26	39.85	38.00	-26	1,396	-1.86%
2018/04/24	0	0.00	4	41.70	40.10	-4	1,379	-0.29%
2018/04/23	0	0.00	2	43.20	42.40	-2	1,366	-0.15%
2018/04/19	1	44.30	1	44.30	43.90	0	1,364	0.00%
2018/04/12	0	0.00	8	46.01	45.05	-8	1,386	-0.58%
2018/04/11	3	47.80	0	0.00	47.00	3	1,393	0.22%
2018/04/10	0	0.00	216	48.59	46.90	-216	1,425	-15.15%	大賣/鉅額交易
2018/04/09	236	49.30	9	49.52	49.50	227	1,479	15.34%	大買/鉅額交易
2018/04/03	1	45.20	0	0.00	45.40	1	1,436	0.07%
2018/03/30	5	44.06	0	0.00	44.10	5	1,478	0.34%
2018/03/29	11	44.33	0	0.00	43.90	11	1,598	0.69%
2018/03/23	4	43.80	4	43.50	43.50	0	1,652	0.00%
2018/03/22	0	0.00	180	45.07	45.00	-180	1,653	-10.89%	大賣/鉅額交易
2018/03/21	137	45.25	0	0.00	46.00	137	1,643	8.34%	大買/鉅額交易
2018/03/09	0	0.00	5	46.49	46.35	-5	1,790	-0.28%
2018/03/08	0	0.00	9	46.97	46.95	-9	1,802	-0.50%
2018/03/07	0	0.00	8	47.39	46.50	-8	1,807	-0.44%
2018/03/06	0	0.00	9	47.75	48.05	-9	1,810	-0.50%
2018/03/05	0	0.00	8	48.29	47.60	-8	1,802	-0.44%
2018/03/02	1	49.70	30	49.93	49.50	-29	1,830	-1.58%
2018/03/01	21	49.30	9	49.28	49.90	12	1,826	0.66%
2018/02/27	7	48.40	40	49.13	48.20	-33	1,800	-1.83%
2018/02/26	148	47.81	0	0.00	48.95	148	1,806	8.19%	大買/鉅額交易
2018/02/23	16	47.93	88	47.91	47.20	-72	1,789	-4.02%
2018/02/22	186	47.16	3	45.47	47.15	183	1,779	10.29%	大買/鉅額交易
2018/02/21	3	45.80	0	0.00	45.65	3	1,759	0.17%
2018/02/12	13	42.41	21	42.54	42.50	-8	1,744	-0.46%
2018/02/09	44	40.88	8	39.98	42.20	36	1,757	2.05%
2018/02/08	11	42.38	0	0.00	42.90	11	1,786	0.62%
2018/02/07	42	44.04	7	43.81	42.90	35	1,801	1.94%
2018/02/06	9	43.99	30	43.47	42.85	-21	1,785	-1.18%
2018/02/05	55	46.64	13	46.04	47.60	42	1,744	2.41%
2018/02/02	86	47.66	0	0.00	47.55	86	1,721	5.00%
2018/02/01	155	48.87	126	47.52	47.00	29	1,712	1.69%	大買/大賣/
2018/01/31	108	46.88	0	0.00	46.95	108	1,654	6.53%	大買/鉅額交易
2018/01/30	42	47.42	0	0.00	47.00	42	1,649	2.55%
2018/01/29	60	48.53	122	47.42	47.45	-62	1,639	-3.78%	大賣/
2018/01/26	99	46.53	0	0.00	47.25	99	1,585	6.24%
2018/01/25	79	47.50	40	46.41	45.10	39	1,552	2.51%
2018/01/24	266	45.18	42	44.69	45.55	224	1,483	15.10%	大買/鉅額交易
2018/01/23	224	43.96	1	42.95	43.95	223	1,457	15.30%	大買/鉅額交易
2018/01/22	21	42.75	0	0.00	42.50	21	1,465	1.43%
2018/01/19	14	42.52	3	42.30	42.05	11	1,497	0.73%
2018/01/17	10	42.48	0	0.00	42.60	10	1,515	0.66%
2018/01/16	5	42.61	2	42.65	42.50	3	1,515	0.20%
2018/01/15	0	0.00	10	42.87	43.00	-10	1,530	-0.65%
2018/01/12	20	43.10	3	42.93	43.00	17	1,545	1.10%
2018/01/11	0	0.00	2	42.20	42.30	-2	1,551	-0.13%
2018/01/10	0	0.00	5	42.37	42.10	-5	1,559	-0.32%
2018/01/09	0	0.00	6	42.19	42.30	-6	1,570	-0.38%
2018/01/08	6	43.53	0	0.00	42.70	6	1,591	0.38%
2018/01/05	0	0.00	252	45.24	44.15	-252	1,613	-15.62%	大賣/鉅額交易
2018/01/04	38	45.12	339	44.38	45.30	-301	1,602	-18.78%	大賣/鉅額交易
2018/01/03	570	44.63	131	42.71	45.40	439	1,602	27.39%	大買/大賣/鉅額交易
2018/01/02	136	41.89	20	40.15	41.80	116	1,635	7.09%	大買/鉅額交易