中菲行 (5609)-美商高盛券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
95.2
漲跌
▲1.0
漲幅
+1.06%
成交量
489張
產業
上櫃航運類股
487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

中菲行 (5609)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/05/06	32	95.01	0	0.00	95.20	32	426	7.51%
2024/05/03	4	94.28	16	94.11	94.20	-12	424	-2.83%
2024/05/02	8	94.81	0	0.00	94.40	8	424	1.88%
2024/04/30	1	93.10	24	93.35	93.70	-23	422	-5.44%
2024/04/29	24	93.59	0	0.00	93.50	24	421	5.69%
2024/04/26	0	0.00	2	92.45	92.40	-2	424	-0.47%
2024/04/25	0	0.00	14	92.56	92.00	-14	427	-3.28%
2024/04/24	0	0.00	16	92.63	92.70	-16	428	-3.73%
2024/04/23	22	92.96	23	92.26	92.20	-1	429	-0.23%
2024/04/22	85	94.88	23	92.40	91.50	62	432	14.35%
2024/04/19	828	94.72	64.9	93.28	95.20	763.1	424	179.80%	大買/鉅額交易
2024/04/18	8	91.93	5	91.74	91.60	3	411	0.73%
2024/04/17	2	91.20	20	91.61	91.70	-18	411	-4.38%
2024/04/16	0	0.00	7	89.93	89.80	-7	412	-1.70%
2024/04/15	0	0.00	13	90.73	90.80	-13	418	-3.11%
2024/04/12	0	0.00	1	92.40	92.40	-1	419	-0.24%
2024/04/11	1	91.70	5	91.50	91.40	-4	422	-0.95%
2024/04/10	0	0.00	22	91.69	91.50	-22	430	-5.11%
2024/04/09	7	91.63	1	92.20	92.20	6	427	1.40%
2024/04/08	4	89.85	1	90.30	90.30	3	418	0.72%
2024/04/03	0	0.00	1	89.30	89.30	-1	419	-0.24%
2024/04/02	8	89.20	2	89.65	89.90	6	420	1.43%
2024/04/01	0	0.00	18	89.69	89.60	-18	420	-4.28%
2024/03/29	0	0.00	1	90.10	90.10	-1	421	-0.24%
2024/03/28	0	0.00	1	90.20	90.20	-1	450	-0.22%
2024/03/27	0	0.00	6	90.58	90.70	-6	484	-1.24%
2024/03/26	2	89.30	13	88.78	88.50	-11	492	-2.23%
2024/03/25	28	90.34	7	90.13	90.10	21	494	4.25%
2024/03/22	0	0.00	16	90.04	90.20	-16	504	-3.17%
2024/03/21	1	90.60	13	90.26	90.60	-12	526	-2.28%
2024/03/20	2	90.10	19.5	89.80	89.60	-17.5	530	-3.30%
2024/03/19	34	90.15	2	90.40	90.40	32	531	6.03%
2024/03/18	7	90.31	26	89.36	89.40	-19	544	-3.49%
2024/03/15	4	90.03	18	89.93	90.00	-14	547	-2.56%
2024/03/14	10	90.65	9	90.26	91.00	1	542	0.18%
2024/03/13	77	90.81	18.2	90.50	90.70	58.9	534	11.00%
2024/03/12	14	89.03	6	89.00	89.10	8	517	1.55%
2024/03/11	79	87.89	7	87.70	88.20	72	510	14.10%
2024/03/08	6	86.52	21	86.49	86.80	-15	520	-2.88%
2024/03/07	9	86.63	9	86.03	86.70	0	527	0.00%
2024/03/06	0	0.00	14	85.74	86.50	-14	519	-2.69%
2024/03/05	6	84.50	3	84.77	84.80	3	511	0.59%
2024/03/04	38	83.50	24	83.59	83.90	14	507	2.76%
2024/03/01	4	84.30	3	84.23	84.30	1	502	0.20%
2024/02/29	0	0.00	5	84.28	84.50	-5	501	-1.00%
2024/02/27	0	0.00	13	83.82	83.90	-13	499	-2.60%
2024/02/26	0	0.00	23	84.52	84.40	-23	498	-4.61%
2024/02/23	15	84.67	50	84.54	84.50	-35	496	-7.05%
2024/02/22	17	84.99	4	84.83	85.00	13	490	2.65%
2024/02/21	7	84.39	40	84.34	84.20	-33	488	-6.75%
2024/02/20	2	83.15	26	83.14	83.10	-24	484	-4.95%
2024/02/19	4	82.95	29	82.67	82.90	-25	483	-5.17%
2024/02/16	9	83.08	20	83.16	83.00	-11	481	-2.29%
2024/02/15	0	0.00	24	83.44	83.50	-24	475	-5.05%
2024/02/05	21	85.64	9	86.22	85.30	12	472	2.54%
2024/02/02	22	86.87	6	87.10	86.60	16	462	3.46%
2024/02/01	10	87.69	13	87.50	87.50	-3	457	-0.66%
2024/01/31	25	87.48	3	87.37	87.50	22	455	4.83%
2024/01/30	24	87.55	11	87.21	87.50	13	452	2.88%
2024/01/29	15	87.93	31	87.35	87.80	-16	447	-3.58%
2024/01/26	4	87.88	23	86.89	87.20	-19	444	-4.28%
2024/01/25	4	87.50	18	87.72	87.50	-14	440	-3.17%
2024/01/24	9	88.23	2	87.80	88.10	7	438	1.60%
2024/01/23	1	87.70	6	87.45	87.80	-5	432	-1.16%
2024/01/22	9	86.87	2	86.70	87.50	7	429	1.63%
2024/01/19	15	86.15	0	0.00	86.60	15	423	3.54%
2024/01/18	21	85.84	0	0.00	85.90	21	420	4.99%
2024/01/17	9	85.68	16	85.28	85.30	-7	419	-1.67%
2024/01/16	5	85.50	6	85.98	86.10	-1	421	-0.24%
2024/01/15	20	86.12	6	86.60	86.60	14	415	3.37%
2024/01/12	13	85.05	1	85.00	85.00	12	420	2.85%
2024/01/11	13	84.04	1	84.10	84.50	12	420	2.86%
2024/01/10	2	83.55	2	83.95	83.50	0	425	0.00%
2024/01/09	1	84.30	21	84.52	83.80	-20	426	-4.69%
2024/01/08	1	86.80	11	86.37	86.90	-10	416	-2.40%
2024/01/05	98	86.41	8	86.01	87.00	90	410	21.91%
2024/01/04	63	85.62	1	85.70	85.50	62	404	15.34%
2024/01/03	16	84.22	5	84.42	84.10	11	396	2.77%
2024/01/02	16	84.42	6	84.67	84.20	10	394	2.53%
2023/12/27	3	84.10	18	84.10	83.90	-15	384	-3.90%
2023/12/26	7	83.91	2	83.60	83.50	5	383	1.30%
2023/12/25	54	83.53	0	0.00	83.00	54	381	14.16%
2023/12/22	42	90.42	3	90.83	88.40	39	352	11.05%
2023/12/21	38	86.49	0	0.00	86.90	38	319	11.89%
2023/12/20	6	85.63	0	0.00	86.10	6	308	1.95%
2023/12/19	21	86.19	5	86.18	85.90	16	303	5.27%
2023/12/18	68	85.70	0	0.00	86.10	68	292	23.28%
2023/12/15	48	83.73	31	83.00	83.00	17	270	6.29%
2023/12/14	18	83.17	3	82.80	83.20	15	264	5.67%
2023/12/13	7	84.56	0	0.00	83.30	7	262	2.67%
2023/12/12	25	81.20	0	0.00	81.70	25	251	9.94%
2023/12/11	0	0.00	12	80.10	80.20	-12	246	-4.86%
2023/12/08	0	0.00	8	80.46	80.30	-8	249	-3.21%
2023/12/07	12	80.94	12	80.56	80.20	0	249	0.00%
2023/12/06	30	80.47	7	80.60	80.70	23	245	9.37%
2023/12/05	1	81.30	161	82.08	81.30	-160	239	-66.70%	大賣/鉅額交易
2023/12/04	2	80.70	7	81.09	81.40	-5	218	-2.29%
2023/12/01	0	0.00	7	79.44	79.60	-7	208	-3.36%
2023/11/30	0	0.00	6	79.22	79.00	-6	208	-2.88%
2023/11/29	0	0.00	3	79.20	79.20	-3	210	-1.42%
2023/11/22	0.3	79.80	5	79.40	79.50	-4.7	216	-2.16%
2023/11/21	1	79.80	0	0.00	79.80	1	215	0.46%
2023/11/20	0	0.00	19	79.74	79.50	-19	216	-8.79%
2023/11/17	31	80.40	0	0.00	80.40	31	215	14.39%
2023/11/16	0.1	79.60	0	0.00	79.80	0.1	213	0.05%
2023/11/14	1	79.30	0	0.00	79.30	1	219	0.45%
2023/11/13	5	79.36	0	0.00	79.20	5	220	2.27%
2023/11/09	2	79.30	0	0.00	79.20	2	221	0.90%
2023/11/08	6	80.03	0	0.00	79.60	6	221	2.71%
2023/11/07	11	80.21	0	0.00	80.10	11	220	4.99%
2023/11/06	10	80.18	0	0.00	80.20	10	220	4.53%
2023/11/03	36	79.91	0	0.00	79.80	36	219	16.36%
2023/11/02	12	79.74	1	79.50	79.80	11	220	4.99%
2023/11/01	5	79.42	0	0.00	79.40	5	222	2.25%
2023/10/31	8	79.51	0	0.00	79.30	8	223	3.58%
2023/10/30	9	79.73	0	0.00	79.70	9	228	3.94%
2023/10/27	11	79.64	0	0.00	79.50	11	229	4.79%
2023/10/24	42	78.10	0	0.00	78.50	42	230	18.24%
2023/10/23	8	76.76	0	0.00	76.90	8	228	3.51%
2023/10/20	27	75.59	0	0.00	75.80	27	228	11.83%
2023/10/19	11	76.69	0	0.00	75.60	11	216	5.07%
2023/10/18	11	76.48	10	76.00	75.80	1	214	0.47%
2023/10/17	29	76.95	0	0.00	76.10	29	206	14.03%
2023/10/16	2	77.10	0	0.00	76.90	2	201	0.99%
2023/10/13	6	77.30	0	0.00	77.60	6	204	2.94%
2023/10/12	9	77.10	18	77.05	77.40	-9	205	-4.39%
2023/10/11	1	77.10	26	78.25	77.10	-25	208	-12.00%
2023/10/06	34	80.01	0	0.00	79.80	34	213	15.91%
2023/10/05	18	79.57	0	0.00	79.90	18	219	8.20%
2023/10/04	21	78.38	0	0.00	78.80	21	222	9.45%
2023/10/03	8	78.48	0	0.00	78.30	8	227	3.51%
2023/10/02	0	0.00	16	78.89	78.80	-16	234	-6.83%
2023/09/28	1	80.10	0	0.00	80.10	1	238	0.42%
2023/09/27	2	80.25	15	79.50	80.00	-13	243	-5.33%
2023/09/26	18	80.16	0	0.00	79.70	18	255	7.05%
2023/09/25	3	79.50	0	0.00	79.60	3	297	1.01%
2023/09/22	1	78.70	0	0.00	78.70	1	338	0.30%
2023/09/21	6	79.70	0	0.00	79.00	6	348	1.72%
2023/09/20	5	81.02	12	80.50	80.50	-7	354	-1.97%
2023/09/19	9	81.86	0	0.00	81.70	9	359	2.51%
2023/09/18	6	81.55	1	81.70	81.70	5	361	1.38%
2023/09/15	100	80.49	2	81.00	80.80	98	362	27.04%
2023/09/14	8	79.70	40	79.52	79.70	-32	358	-8.93%
2023/09/13	45	78.59	39	78.37	78.90	6	362	1.66%
2023/09/12	17	77.94	0	0.00	77.90	17	361	4.70%
2023/09/11	6	77.68	0	0.00	77.70	6	366	1.64%
2023/09/08	15	77.57	0	0.00	77.50	15	370	4.04%
2023/09/07	9	77.60	0	0.00	77.60	9	377	2.38%
2023/09/06	8	77.58	0	0.00	77.50	8	383	2.09%
2023/09/05	8	78.11	0	0.00	78.10	8	394	2.03%
2023/09/04	43	77.79	0	0.00	78.00	43	413	10.39%
2023/09/01	27	77.21	0	0.00	77.20	27	420	6.42%
2023/08/31	34	76.86	0	0.00	76.70	34	424	8.01%
2023/08/30	9	76.46	0	0.00	76.30	9	424	2.12%
2023/08/29	0	0.00	12.1	75.22	75.30	-12.1	424	-2.86%
2023/08/28	1	75.70	6	75.22	75.20	-5	426	-1.17%
2023/08/25	0	0.00	7	74.50	74.60	-7	425	-1.65%
2023/08/24	0	0.00	17	74.38	74.50	-17	426	-3.98%
2023/08/23	0	0.00	5	74.62	74.50	-5	428	-1.17%
2023/08/22	0	0.00	7	75.00	75.20	-7	432	-1.62%
2023/08/21	0	0.00	7	75.69	75.60	-7	432	-1.62%
2023/08/18	5	76.78	7	76.40	76.40	-2	433	-0.46%
2023/08/17	5	75.76	11	75.43	75.20	-6	426	-1.41%
2023/08/16	10	75.48	0	0.00	75.00	10	426	2.35%
2023/08/15	6	74.28	0	0.00	75.00	6	426	1.41%
2023/08/14	7	74.00	1	74.30	73.70	6	426	1.41%
2023/08/11	6	74.85	4	74.48	74.60	2	426	0.47%
2023/08/10	3	74.13	0	0.00	74.00	3	429	0.70%
2023/08/09	3	74.40	0	0.00	74.60	3	429	0.70%
2023/08/08	14	76.16	24	76.00	75.70	-10	430	-2.32%
2023/08/07	25	75.83	0	0.00	76.20	25	430	5.81%
2023/08/04	31	75.40	4	75.18	75.80	27	427	6.31%
2023/08/02	19	76.13	2	74.95	75.00	17	431	3.94%
2023/08/01	1	74.70	0	0.00	74.90	1	430	0.23%
2023/07/31	0	0.00	8	74.50	74.30	-8	429	-1.86%
2023/07/28	16	73.82	6	74.40	74.40	10	427	2.34%
2023/07/27	1	73.40	5	73.16	73.60	-4	424	-0.94%
2023/07/26	13	72.60	6	72.48	72.50	7	424	1.65%
2023/07/24	4	70.58	2	70.70	70.80	2	425	0.47%
2023/07/21	0	0.00	3	71.13	71.10	-3	429	-0.70%
2023/07/20	1	71.10	1	71.30	71.80	0	436	0.00%
2023/07/19	2	70.80	0	0.00	70.80	2	438	0.46%
2023/07/18	6	70.78	14	70.61	70.40	-8	445	-1.80%
2023/07/17	0	0.00	2	71.35	71.50	-2	444	-0.45%
2023/07/14	4	71.00	5	70.94	71.10	-1	447	-0.22%
2023/07/13	9	70.10	55	70.74	70.10	-46	445	-10.33%
2023/07/12	7	72.87	32	73.07	72.80	-25	440	-5.67%
2023/07/11	8	74.45	36	74.62	74.60	-28	437	-6.39%
2023/07/10	6	74.78	21	75.21	74.60	-15	438	-3.42%
2023/07/07	1	76.10	54	76.42	76.10	-53	435	-12.18%
2023/07/06	8	77.71	66	77.66	77.60	-58	432	-13.40%
2023/07/05	6	78.03	59	78.07	78.20	-53	431	-12.30%
2023/07/04	8	78.88	17	79.14	78.70	-9	427	-2.10%
2023/07/03	10	79.40	42	78.07	78.20	-32	419	-7.62%
2023/06/30	8	92.14	47	90.96	92.30	-39	379	-10.29%
2023/06/29	0	0.00	1	89.30	89.20	-1	340	-0.29%
2023/06/27	1	89.80	7	89.87	89.70	-6	334	-1.79%
2023/06/26	0	0.00	1	90.30	90.10	-1	337	-0.30%
2023/06/21	0	0.00	7	90.83	90.90	-7	335	-2.09%
2023/06/20	0	0.00	8	91.44	91.20	-8	334	-2.39%
2023/06/19	1	91.60	12	91.37	91.60	-11	334	-3.29%
2023/06/16	9	92.63	3	92.63	92.70	6	334	1.80%
2023/06/15	12	92.57	0	0.00	92.60	12	337	3.55%
2023/06/14	5	91.90	0	0.00	92.20	5	357	1.40%
2023/06/13	13	90.98	0	0.00	91.40	13	389	3.34%
2023/06/12	6	89.98	0	0.00	90.00	6	388	1.54%
2023/06/09	3	92.50	49	91.81	91.30	-46	384	-11.96%
2023/06/08	15	90.93	0	0.00	91.40	15	376	3.98%
2023/06/07	113	88.03	0	0.00	88.10	113	359	31.42%	大買/鉅額交易
2023/06/02	14	86.20	3	86.07	86.00	11	354	3.10%
2023/06/01	0	0.00	11	85.59	85.60	-11	359	-3.06%
2023/05/31	0	0.00	6	85.68	85.50	-6	364	-1.65%
2023/05/30	0	0.00	5	85.84	85.30	-5	378	-1.32%
2023/05/29	0	0.00	6	85.78	86.00	-6	384	-1.56%
2023/05/26	0	0.00	5	85.62	85.30	-5	390	-1.28%
2023/05/25	0	0.00	6	85.52	85.60	-6	399	-1.50%
2023/05/24	0	0.00	5	85.32	85.60	-5	402	-1.24%
2023/05/23	0	0.00	3	84.80	84.80	-3	408	-0.73%
2023/05/22	0	0.00	4	84.55	84.60	-4	408	-0.98%
2023/05/19	0	0.00	5	84.16	84.10	-5	407	-1.23%
2023/05/18	0	0.00	4	84.30	84.20	-4	407	-0.98%
2023/05/17	3	84.00	1	83.90	84.00	2	407	0.49%
2023/05/16	1	83.90	17	83.97	83.70	-16	406	-3.94%
2023/05/15	0	0.00	7	83.87	84.00	-7	403	-1.74%
2023/05/12	0	0.00	29	83.06	84.20	-29	405	-7.15%
2023/05/11	1	84.30	4	84.30	84.30	-3	408	-0.74%
2023/05/10	13	84.55	4	84.50	84.50	9	408	2.20%
2023/05/09	14	84.73	49	84.14	84.10	-35	410	-8.53%
2023/05/08	7	86.16	6	86.10	85.60	1	408	0.24%
2023/05/05	10	86.81	0	0.00	86.80	10	410	2.44%
2023/05/04	6	87.00	2	86.80	86.90	4	412	0.97%
2023/05/03	2	86.15	0	0.00	86.30	2	414	0.48%
2023/05/02	0	0.00	4	86.30	86.30	-4	416	-0.96%
2023/04/27	5	86.38	13	85.82	85.60	-8	422	-1.89%
2023/04/26	5	86.44	3	85.83	86.00	2	421	0.48%
2023/04/25	13	87.01	1	87.90	85.40	12	415	2.89%
2023/04/24	7	84.70	1	84.60	84.60	6	407	1.47%
2023/04/21	31	85.26	230	85.12	84.90	-199	407	-48.79%	大賣/鉅額交易
2023/04/20	10	86.76	90	86.52	86.30	-80	399	-20.01%
2023/04/19	0	0.00	65	87.41	86.80	-65	397	-16.35%
2023/04/18	16	88.08	9	88.11	88.10	7	392	1.78%
2023/04/17	21	88.02	20	87.94	88.00	1	391	0.26%
2023/04/14	47	87.19	15	86.68	87.20	32	385	8.30%
2023/04/13	10	86.78	8	86.68	86.70	2	381	0.52%
2023/04/12	2	86.60	25	86.95	86.80	-23	378	-6.08%
2023/04/11	13	87.08	31	87.02	87.10	-18	375	-4.79%
2023/04/10	14	86.61	7	86.57	86.60	7	372	1.88%
2023/04/07	15	85.74	2	85.80	86.00	13	368	3.53%
2023/04/06	9	85.54	3	85.40	85.10	6	370	1.62%
2023/03/31	0	0.00	19	85.47	85.30	-19	368	-5.15%
2023/03/30	1	85.70	14	85.66	85.80	-13	378	-3.44%
2023/03/29	36	85.62	0	0.00	85.60	36	376	9.57%
2023/03/28	61	84.82	0	0.00	84.90	61	373	16.33%
2023/03/27	84	84.47	0	0.00	84.50	84	369	22.74%
2023/03/23	0	0.00	1	83.60	83.70	-1	370	-0.27%
2023/03/22	10	84.11	3	84.20	84.10	7	367	1.91%
2023/03/21	0	0.00	7	83.16	84.00	-7	364	-1.92%
2023/03/20	0	0.00	25	84.10	83.70	-25	358	-6.97%
2023/03/17	26	83.95	0	0.00	84.30	26	352	7.37%
2023/03/16	8	83.74	17	83.36	83.00	-9	329	-2.73%
2023/03/13	0	0.00	4	79.18	80.40	-4	294	-1.36%
2023/03/07	1	79.60	0	0.00	80.20	1	288	0.35%
2023/03/03	5	80.50	0	0.00	80.50	5	282	1.77%
2023/03/02	2	79.25	0	0.00	80.10	2	280	0.71%
2023/02/24	0	0.00	10	77.50	78.30	-10	262	-3.81%
2023/02/22	0	0.00	15	75.91	75.60	-15	247	-6.05%
2023/02/21	23	75.92	0	0.00	76.20	23	244	9.42%
2023/02/17	0	0.00	1	74.50	74.20	-1	240	-0.42%
2023/02/16	0	0.00	8	74.68	74.60	-8	245	-3.26%
2023/02/15	8	74.60	7	74.59	74.80	1	250	0.40%
2023/02/14	3	74.63	1	74.70	74.50	2	255	0.78%
2023/02/13	0	0.00	1	74.30	74.40	-1	263	-0.38%
2023/02/10	8	75.00	4	74.98	74.90	4	269	1.48%
2023/02/09	14	75.31	0	0.00	75.50	14	271	5.15%
2023/02/07	0	0.00	15	74.69	74.60	-15	282	-5.30%
2023/02/03	4	75.20	0	0.00	75.50	4	285	1.40%
2023/02/02	11	74.68	1	74.60	74.60	10	282	3.54%
2023/01/31	12	73.50	2	73.30	73.70	10	283	3.53%
2023/01/30	87	72.36	0	0.00	72.80	87	288	30.16%
2023/01/17	29	71.63	0	0.00	71.80	29	288	10.05%
2023/01/13	0	0.00	1	71.10	71.10	-1	290	-0.34%
2023/01/12	0	0.00	10	71.15	71.00	-10	296	-3.37%
2023/01/11	13	71.95	5	71.68	71.60	8	302	2.64%
2023/01/10	0	0.00	10	71.23	71.20	-10	307	-3.26%
2023/01/06	14	71.36	3	71.30	71.40	11	324	3.39%
2023/01/05	25	71.06	0	0.00	71.20	25	342	7.30%
2023/01/04	6	70.52	0	0.00	70.30	6	343	1.75%
2023/01/03	0	0.00	1	70.00	70.30	-1	345	-0.29%
2022/12/30	6	69.83	0	0.00	69.80	6	346	1.73%
2022/12/29	1	69.90	0	0.00	69.50	1	348	0.29%
2022/12/28	0	0.00	1	70.20	69.80	-1	351	-0.28%
2022/12/27	1	70.70	0	0.00	70.80	1	353	0.28%
2022/12/26	0	0.00	11	70.25	70.20	-11	356	-3.08%
2022/12/23	0	0.00	7	71.77	71.80	-7	355	-1.97%
2022/12/22	31	72.66	0	0.00	73.00	31	354	8.75%
2022/12/21	0	0.00	3	69.93	69.80	-3	350	-0.86%
2022/12/20	0	0.00	3	70.00	69.40	-3	353	-0.85%
2022/12/19	0	0.00	6	71.68	70.60	-6	358	-1.67%
2022/12/16	6	72.25	7	72.57	72.00	-1	355	-0.28%
2022/12/15	1	71.30	0	0.00	71.10	1	346	0.29%
2022/12/14	0	0.00	8	70.50	70.40	-8	348	-2.29%
2022/12/13	1	71.10	1.1	70.61	70.60	-0.1	349	-0.04%
2022/12/12	0	0.00	13	70.60	70.60	-13	353	-3.68%
2022/12/09	2	71.90	1	71.80	71.70	1	353	0.28%
2022/12/07	10	72.91	9	72.44	72.60	1	357	0.28%
2022/12/06	0	0.00	45	73.01	72.70	-45	354	-12.69%
2022/12/05	8	74.50	2	74.30	74.60	6	352	1.70%
2022/12/02	56	74.07	2	74.10	74.10	54	353	15.27%
2022/12/01	11	74.00	4	73.20	73.30	7	354	1.97%
2022/11/30	2	73.60	33.7	72.77	72.70	-31.7	355	-8.92%
2022/11/29	0	0.00	8	72.59	72.70	-8	361	-2.21%
2022/11/28	0	0.00	2	72.60	72.60	-2	370	-0.54%
2022/11/25	2	73.40	26	72.58	72.50	-24	376	-6.38%
2022/11/24	13	72.00	0	0.00	72.50	13	374	3.47%
2022/11/23	5	71.30	26	71.13	71.40	-21	371	-5.66%
2022/11/22	1	70.90	3	70.80	70.80	-2	372	-0.54%
2022/11/21	18	70.42	8	70.15	70.40	10	374	2.67%
2022/11/18	0	0.00	22	69.98	69.50	-22	371	-5.92%
2022/11/17	0	0.00	5	70.20	70.50	-5	369	-1.35%
2022/11/16	0.1	70.60	12	70.10	70.40	-11.9	372	-3.19%
2022/11/15	17	70.21	1	70.30	70.60	16	372	4.29%
2022/11/14	4	70.55	2	70.20	70.20	2	372	0.54%
2022/11/11	4	70.55	22	70.02	69.90	-18	369	-4.87%
2022/11/10	36	69.13	2	68.95	69.40	34	367	9.25%
2022/11/09	5	68.92	11	68.43	68.80	-6	367	-1.64%
2022/11/08	14	67.84	3	67.73	67.70	11	368	2.99%
2022/11/07	9	67.33	9	67.03	67.30	0	368	0.00%
2022/11/04	3	64.60	9	66.36	66.00	-6	380	-1.58%
2022/11/03	12	64.23	18	63.93	64.20	-6	440	-1.36%
2022/11/02	22.1	63.57	0	0.00	64.40	22.1	464	4.75%
2022/11/01	0	0.00	1	62.00	62.00	-1	457	-0.22%
2022/10/31	0	0.00	28	61.74	61.90	-28	459	-6.09%
2022/10/28	22	61.41	0	0.00	61.30	22	459	4.79%
2022/10/27	31	60.58	40	60.59	60.60	-9	457	-1.97%
2022/10/26	16.5	59.00	16	58.16	59.00	0.5	456	0.11%
2022/10/25	0	0.00	54	60.16	59.80	-54	450	-11.98%
2022/10/24	20	61.50	0	0.00	61.30	20	451	4.43%
2022/10/21	15.9	61.08	13	61.10	61.50	2.9	447	0.65%
2022/10/20	13	60.28	5	59.94	60.50	8	447	1.79%
2022/10/19	17	62.35	0	0.00	61.60	17	442	3.84%
2022/10/18	3	61.40	23	61.07	61.20	-20	439	-4.56%
2022/10/17	8	60.46	27	60.25	61.00	-19	436	-4.35%
2022/10/14	7	63.39	11	62.25	63.00	-4	430	-0.93%
2022/10/13	16	62.41	60	62.59	60.80	-44	427	-10.29%
2022/10/12	4	61.03	4.8	60.76	60.50	-0.8	413	-0.19%
2022/10/11	5	62.50	7	62.24	62.20	-2	412	-0.48%
2022/10/07	11	64.50	0	0.00	64.30	11	412	2.66%
2022/10/06	5	64.00	0	0.00	64.40	5	414	1.21%
2022/10/05	12.7	65.57	0	0.00	65.00	12.7	415	3.06%
2022/10/04	15	64.24	1	63.90	64.30	14	419	3.34%
2022/10/03	12	62.83	7	62.74	63.10	5	424	1.18%
2022/09/30	12	60.33	3	59.57	61.60	9	431	2.09%
2022/09/29	6	61.32	17	60.86	60.90	-11	434	-2.53%
2022/09/28	19.5	62.60	22	61.05	60.40	-2.5	439	-0.58%
2022/09/27	12	65.72	2	64.90	66.60	10	437	2.28%
2022/09/26	3	67.00	92	66.35	65.20	-89	440	-20.21%
2022/09/23	17	71.29	6	70.53	70.40	11	448	2.45%
2022/09/22	27	70.67	60	70.47	70.60	-33	454	-7.26%
2022/09/21	6	71.42	17.1	71.11	70.70	-11.1	460	-2.41%
2022/09/20	13	71.02	0	0.00	71.10	13	468	2.77%
2022/09/19	10	70.37	11	69.98	70.30	-1	492	-0.20%
2022/09/16	6	72.10	0	0.00	72.20	6	505	1.19%
2022/09/15	7	72.89	2	72.75	72.80	5	523	0.95%
2022/09/14	7.3	70.67	2	70.95	72.00	5.3	551	0.96%
2022/09/13	13	71.65	22	71.51	71.50	-9	563	-1.60%
2022/09/12	4	71.18	33	71.42	70.80	-29	593	-4.88%
2022/09/08	8	69.89	1	70.00	70.00	7	617	1.13%
2022/09/07	10.5	70.27	10	70.20	70.20	0.5	660	0.08%
2022/09/06	0	0.00	18	70.98	71.00	-18	697	-2.58%
2022/09/05	2	72.40	9	72.10	71.90	-7	719	-0.97%
2022/09/02	0	0.00	46	75.33	74.30	-46	737	-6.23%
2022/09/01	0	0.00	30	78.58	78.10	-30	745	-4.02%
2022/08/31	22	80.91	19	80.72	80.80	3	757	0.39%
2022/08/30	1	80.60	8	80.05	80.60	-7	773	-0.91%
2022/08/29	11	79.15	8	78.64	79.20	3	783	0.38%
2022/08/26	28	82.15	6	81.93	81.80	22	788	2.79%
2022/08/25	10	82.00	5	81.58	81.30	5	789	0.63%
2022/08/24	7	80.70	0	0.00	80.70	7	794	0.88%
2022/08/23	13	80.77	0	0.00	80.80	13	801	1.62%
2022/08/22	3	82.20	36	82.08	81.80	-33	807	-4.08%
2022/08/19	29	83.31	0	0.00	83.40	29	810	3.58%
2022/08/18	19	82.89	0	0.00	83.20	19	814	2.33%
2022/08/17	42	82.94	4	83.12	82.60	38	818	4.64%
2022/08/16	17	81.79	5	82.00	82.00	12	820	1.46%
2022/08/15	0	0.00	12	83.24	82.60	-12	842	-1.42%
2022/08/12	4	84.00	33	83.74	84.00	-29	837	-3.46%
2022/08/11	6	84.05	88	83.99	84.00	-82	843	-9.72%
2022/08/10	5	84.10	80	84.27	84.10	-75	830	-9.03%
2022/08/09	3	76.20	21	78.52	82.00	-18	771	-2.33%
2022/08/08	16	74.49	4	74.30	74.60	12	771	1.56%
2022/08/05	23	73.40	0	0.00	73.90	23	794	2.89%
2022/08/04	2	71.95	16	71.16	71.80	-14	848	-1.65%
2022/08/03	9	72.36	8	72.40	72.20	1	894	0.11%
2022/08/02	9	72.93	11	72.94	72.40	-2	901	-0.22%
2022/08/01	0	0.00	5	74.70	74.70	-5	907	-0.55%
2022/07/29	22	74.34	0	0.00	74.50	22	918	2.39%
2022/07/28	21	72.89	19	72.83	73.10	2	922	0.22%
2022/07/27	9	72.94	1	73.00	72.80	8	935	0.86%
2022/07/26	32	72.98	5	72.90	72.70	27	938	2.88%
2022/07/25	40.1	73.26	6	73.05	73.30	34.1	943	3.61%
2022/07/22	9	74.18	4	74.28	73.90	5	946	0.53%
2022/07/21	14	73.79	7	73.41	73.80	7	960	0.73%
2022/07/20	4	72.28	6	72.83	72.20	-2	965	-0.21%
2022/07/19	7	71.60	4	72.15	72.20	3	986	0.30%
2022/07/18	5	70.50	8	70.61	70.50	-3	994	-0.30%
2022/07/15	2	70.15	3	69.90	70.20	-1	1,013	-0.10%
2022/07/14	0	0.00	1	70.20	70.00	-1	1,037	-0.10%
2022/07/13	1	70.30	13	69.56	69.20	-12	1,085	-1.11%
2022/07/12	14	68.45	6	68.65	68.70	8	1,183	0.68%
2022/07/11	5	70.56	77	70.55	70.40	-72	1,207	-5.96%
2022/07/08	14	71.57	42	71.44	72.00	-28	1,253	-2.23%
2022/07/07	13	69.54	6	68.78	69.70	7	1,266	0.55%
2022/07/06	45.9	68.39	13	68.56	68.00	32.9	1,273	2.59%
2022/07/05	17	68.12	5	68.64	68.60	12	1,277	0.94%
2022/07/04	4	67.35	16	67.96	67.00	-12	1,282	-0.94%
2022/07/01	5	68.24	38	69.08	67.50	-33	1,288	-2.56%
2022/06/30	29	70.70	16	70.26	70.10	13	1,288	1.01%
2022/06/29	16	72.04	31	72.41	71.90	-15	1,285	-1.17%
2022/06/28	3	74.27	34	74.05	74.30	-31	1,279	-2.42%
2022/06/27	6	74.23	157	76.17	76.10	-151	1,278	-11.81%	大賣/鉅額交易
2022/06/24	40	71.80	33	72.58	71.40	7	1,260	0.56%
2022/06/23	129	71.31	22	71.19	69.90	107	1,248	8.57%	大買/鉅額交易
2022/06/22	27	73.21	55	73.36	72.20	-28	1,241	-2.25%
2022/06/21	10	76.83	28	76.90	76.70	-18	1,219	-1.48%
2022/06/20	54	78.35	45	78.72	76.60	9	1,214	0.74%
2022/06/17	35	83.91	39	83.78	83.70	-4	1,189	-0.34%
2022/06/16	5.1	87.78	13	88.31	86.50	-7.9	1,191	-0.66%
2022/06/15	5	102.20	141	101.62	101.00	-136	1,197	-11.36%	大賣/鉅額交易
2022/06/14	19	102.76	52	102.90	103.50	-33	1,180	-2.79%
2022/06/13	7	104.43	20	103.80	103.00	-13	1,169	-1.11%
2022/06/10	4	107.50	13	106.92	106.50	-9	1,159	-0.78%
2022/06/09	2	109.25	4	110.50	108.50	-2	1,150	-0.17%
2022/06/08	0	0.00	2	110.50	110.50	-2	1,142	-0.18%
2022/06/07	4	109.63	14	109.68	110.00	-10	1,158	-0.86%
2022/06/06	7	110.00	6	109.92	110.00	1	1,171	0.09%
2022/06/02	8	109.06	10	109.00	109.00	-2	1,206	-0.17%
2022/06/01	0	0.00	1	109.50	109.50	-1	1,252	-0.08%
2022/05/31	0	0.00	9	108.00	108.00	-9	1,349	-0.67%
2022/05/30	4	109.75	7	109.43	109.00	-3	1,433	-0.21%
2022/05/27	0	0.00	1	109.50	109.50	-1	1,434	-0.07%
2022/05/26	4	109.00	0	0.00	108.50	4	1,442	0.28%
2022/05/24	2	108.75	4	108.88	107.50	-2	1,457	-0.14%
2022/05/23	155.8	108.94	5	108.80	108.50	150.8	1,465	10.29%	大買/鉅額交易
2022/05/20	32	105.98	5	105.90	106.00	27	1,454	1.86%
2022/05/19	35	104.54	9	104.06	105.50	26	1,468	1.77%
2022/05/18	16	106.78	2	106.50	107.00	14	1,471	0.95%
2022/05/17	15	106.37	63	106.13	105.50	-48	1,475	-3.25%
2022/05/16	53	108.41	189	108.31	107.50	-136	1,465	-9.28%	大賣/鉅額交易
2022/05/13	117	111.06	2	110.00	111.00	115	1,443	7.96%	大買/鉅額交易
2022/05/12	0	0.00	14	110.75	108.50	-14	1,440	-0.97%
2022/05/11	202	111.01	3	110.83	110.50	199	1,392	14.29%	大買/鉅額交易
2022/05/10	3	107.83	9	105.44	108.50	-6	1,353	-0.44%
2022/05/09	87	107.17	16	106.06	106.00	71	1,357	5.23%
2022/05/06	29	106.98	6.2	108.27	108.50	22.8	1,374	1.66%
2022/05/05	9	107.83	11	107.00	107.00	-2	1,394	-0.14%
2022/05/04	1	106.50	0	0.00	107.00	1	1,397	0.07%
2022/05/03	2	104.25	4	104.38	105.00	-2	1,400	-0.14%
2022/04/29	2	103.00	2	103.50	104.00	0	1,413	0.00%
2022/04/28	46	102.39	12	102.00	101.50	34	1,440	2.36%
2022/04/27	75	101.44	61	101.10	101.50	14	1,445	0.97%
2022/04/26	4	104.00	32	104.20	104.00	-28	1,437	-1.95%
2022/04/25	1	104.50	84	104.52	104.00	-83	1,442	-5.76%
2022/04/22	2	108.50	60	107.44	109.00	-58	1,426	-4.07%
2022/04/21	8	107.88	44	108.82	108.00	-36	1,433	-2.51%
2022/04/20	23	110.26	27	108.94	109.00	-4	1,445	-0.28%
2022/04/19	48	110.96	7	108.64	108.50	41	1,497	2.74%
2022/04/18	23	110.33	27	112.91	108.50	-4	1,536	-0.26%
2022/04/15	109	109.37	0	0.00	109.50	109	1,561	6.98%	大買/鉅額交易
2022/04/14	114	109.77	14	110.00	108.00	100	1,582	6.32%	大買/
2022/04/13	191	107.75	8	107.69	107.50	183	1,549	11.81%	大買/鉅額交易
2022/04/12	5	105.70	4	105.50	106.00	1	1,533	0.07%
2022/04/11	15	106.13	13	106.35	106.00	2	1,526	0.13%
2022/04/08	16	105.66	261	105.66	105.50	-245	1,534	-15.97%	大賣/鉅額交易
2022/04/07	0	0.00	25	105.44	104.50	-25	1,536	-1.63%
2022/04/06	88	106.81	7	107.21	107.50	81	1,533	5.28%
2022/04/01	5	105.20	10	105.30	105.50	-5	1,537	-0.33%
2022/03/31	12	105.75	21	105.36	105.00	-9	1,541	-0.58%
2022/03/30	17	105.94	23	105.30	106.00	-6	1,547	-0.39%
2022/03/29	0	0.00	40	104.63	104.50	-40	1,548	-2.58%
2022/03/28	1	102.00	19	103.82	104.50	-18	1,552	-1.16%
2022/03/25	68	103.57	103	103.12	103.00	-35	1,562	-2.24%	大賣/
2022/03/24	11	105.05	41	105.02	105.00	-30	1,562	-1.92%
2022/03/23	21	105.90	18	105.28	105.50	3	1,587	0.19%
2022/03/22	10	105.60	25	105.36	105.50	-15	1,605	-0.93%
2022/03/21	13	107.12	41	105.96	106.00	-28	1,631	-1.72%
2022/03/18	6	106.33	11	104.77	107.00	-5	1,656	-0.30%
2022/03/17	2	103.50	2	104.00	104.50	0	1,642	0.00%
2022/03/16	2	100.35	9	100.48	101.00	-7	1,724	-0.41%
2022/03/15	1	104.00	11	101.95	101.50	-10	1,739	-0.57%
2022/03/14	5	104.50	7	104.21	104.00	-2	1,813	-0.11%
2022/03/11	6	103.08	3	102.83	103.00	3	1,869	0.16%
2022/03/10	13	103.73	5	103.10	103.50	8	1,892	0.42%
2022/03/09	18	100.53	24	100.73	101.50	-6	1,889	-0.32%
2022/03/08	14	97.79	89	98.10	98.30	-75	1,925	-3.90%
2022/03/07	22	102.05	13	102.31	101.00	9	1,897	0.47%
2022/03/04	61	108.32	311	108.01	108.50	-250	1,872	-13.35%	大賣/鉅額交易
2022/03/03	153	105.01	229	108.10	108.00	-76	1,803	-4.21%	大買/大賣/
2022/03/02	3	103.17	2	103.00	103.00	1	1,753	0.06%
2022/03/01	44	102.88	38	102.16	103.00	6	1,774	0.34%
2022/02/25	2	101.25	63	100.60	100.50	-61	1,801	-3.39%
2022/02/24	4	101.50	5	99.76	99.70	-1	1,820	-0.05%
2022/02/23	22	102.36	217	101.73	102.50	-195	1,856	-10.50%	大賣/鉅額交易
2022/02/22	6	100.92	32	100.59	100.50	-26	1,930	-1.35%
2022/02/21	34	103.66	28	103.50	103.50	6	2,092	0.29%
2022/02/18	17	102.79	30	100.73	102.50	-13	2,194	-0.59%
2022/02/17	25	102.00	15	101.67	102.00	10	2,401	0.42%
2022/02/16	44	102.00	21	101.86	102.00	23	2,477	0.93%
2022/02/15	20	101.00	10	100.55	100.50	10	2,652	0.38%
2022/02/14	15	99.70	5	101.20	99.70	10	2,675	0.37%
2022/02/11	13	102.08	0	0.00	102.00	13	2,702	0.48%
2022/02/10	18	103.00	7	102.21	103.00	11	2,739	0.40%
2022/02/09	8	102.63	7	102.64	102.00	1	2,797	0.04%
2022/02/08	0	0.00	9	102.72	101.50	-9	2,812	-0.32%
2022/02/07	53	100.81	31	101.82	102.00	22	2,830	0.78%
2022/01/26	1	96.20	35	96.28	96.20	-34	2,896	-1.17%
2022/01/25	7	95.71	111	95.28	95.00	-104	2,930	-3.55%	大賣/鉅額交易
2022/01/24	17	97.07	13	96.33	97.50	4	2,933	0.14%
2022/01/21	4	99.38	56	99.52	98.50	-52	2,942	-1.77%
2022/01/20	4	102.25	3	101.67	102.00	1	2,920	0.03%
2022/01/19	7	103.07	20	102.30	102.00	-13	2,919	-0.45%
2022/01/18	20	103.13	1	103.00	103.50	19	2,918	0.65%
2022/01/17	4	103.38	3	103.00	103.50	1	2,928	0.03%
2022/01/14	2	103.50	0	0.00	104.00	2	2,934	0.07%
2022/01/13	3	104.67	6	105.17	104.00	-3	2,927	-0.10%
2022/01/12	10	107.35	156	109.58	107.00	-146	2,905	-5.03%	大賣/鉅額交易
2022/01/11	180	110.93	6	109.00	110.50	174	2,843	6.12%	大買/鉅額交易
2022/01/10	226	109.39	188	110.59	109.00	38	2,791	1.36%	大買/大賣/
2022/01/07	141	107.39	13	105.35	107.50	128	2,708	4.73%	大買/鉅額交易
2022/01/06	7	105.57	32	105.44	105.50	-25	2,701	-0.93%
2022/01/05	3	104.33	6	104.00	104.00	-3	2,714	-0.11%
2022/01/04	0	0.00	3	103.00	104.00	-3	2,724	-0.11%
2022/01/03	7	104.00	61	103.93	103.50	-54	2,732	-1.98%
2021/12/30	1	104.50	6	105.50	105.50	-5	2,745	-0.18%
2021/12/29	22	105.66	1	105.00	105.50	21	2,747	0.76%
2021/12/28	65	107.05	1	105.50	105.50	64	2,759	2.32%
2021/12/27	58	105.70	3	105.50	105.50	55	2,779	1.98%
2021/12/24	13	105.81	9	105.56	105.50	4	2,803	0.14%
2021/12/23	14	105.32	14	105.57	105.00	0	2,807	0.00%
2021/12/22	25	106.70	7	106.43	106.00	18	2,833	0.64%
2021/12/21	40	106.59	22	107.11	107.00	18	2,836	0.63%
2021/12/20	11	106.32	0	0.00	106.00	11	2,837	0.39%
2021/12/17	50	105.43	5	106.50	105.00	45	2,840	1.58%
2021/12/16	1	108.00	72	107.11	107.00	-71	2,817	-2.52%
2021/12/15	136	106.95	3	105.67	107.00	133	2,800	4.75%	大買/鉅額交易
2021/12/14	6	104.17	104	103.05	104.50	-98	2,821	-3.47%	大賣/
2021/12/13	11	109.23	73	107.57	106.50	-62	2,780	-2.23%
2021/12/10	193	108.75	22	109.82	108.00	171	2,761	6.19%	大買/鉅額交易
2021/12/09	2	107.00	27	105.63	106.00	-25	2,677	-0.93%
2021/12/08	30	109.53	227	107.96	106.50	-197	2,666	-7.39%	大賣/鉅額交易
2021/12/07	82	106.32	38	106.45	107.50	44	2,593	1.70%
2021/12/06	114	104.87	7	104.50	104.50	107	2,554	4.19%	大買/鉅額交易
2021/12/03	5	102.40	94	103.03	102.50	-89	2,557	-3.48%
2021/12/02	78	103.99	110	103.69	103.00	-32	2,597	-1.23%	大賣/
2021/12/01	14	99.91	6	100.00	101.00	8	2,562	0.31%
2021/11/30	32	101.13	8	100.75	100.50	24	2,596	0.92%
2021/11/29	90	98.77	80	98.82	98.50	10	2,600	0.38%
2021/11/26	31	100.19	13	99.29	98.80	18	2,601	0.69%
2021/11/25	33	103.05	6	102.50	102.00	27	2,617	1.03%
2021/11/24	96	103.75	5	102.80	103.00	91	2,602	3.50%
2021/11/23	38	104.63	30	102.77	102.00	8	2,614	0.31%
2021/11/22	9	104.83	107	106.19	104.50	-98	2,639	-3.71%	大賣/
2021/11/19	89	108.18	42	107.74	107.00	47	2,648	1.77%
2021/11/18	30	109.25	265	108.44	108.50	-235	2,627	-8.95%	大賣/鉅額交易
2021/11/17	35	101.87	130	103.14	103.50	-95	2,627	-3.62%	大賣/
2021/11/16	182	106.21	51	104.17	107.50	131	2,552	5.13%	大買/鉅額交易
2021/11/15	4	98.60	113	98.29	98.00	-109	2,402	-4.54%	大賣/鉅額交易
2021/11/12	524.9	98.28	50	99.14	99.50	474.9	2,406	19.74%	大買/鉅額交易
2021/11/11	1	95.80	31	93.76	92.40	-30	2,271	-1.32%
2021/11/10	8	96.18	47	95.49	94.80	-39	2,335	-1.67%
2021/11/09	20	96.87	67	96.14	96.60	-47	2,435	-1.93%
2021/11/08	62	96.03	112	95.16	97.40	-50	2,466	-2.03%	大賣/
2021/11/05	70	92.65	9	92.27	93.40	61	2,497	2.44%
2021/11/04	20	93.78	310	91.35	90.60	-290	2,726	-10.64%	大賣/鉅額交易
2021/11/03	9	93.22	124	93.80	92.80	-115	2,994	-3.84%	大賣/鉅額交易
2021/11/02	129	89.38	22	90.06	90.30	107	2,959	3.62%	大買/鉅額交易
2021/11/01	32	87.83	10	87.48	87.70	22	2,987	0.74%
2021/10/29	37	86.11	8	85.74	86.10	29	2,989	0.97%
2021/10/28	23	86.31	3	86.00	85.30	20	2,978	0.67%
2021/10/27	3	84.83	33	84.84	84.60	-30	3,012	-1.00%
2021/10/26	0	0.00	23	86.53	86.00	-23	3,067	-0.75%
2021/10/25	94	85.77	5	87.00	87.00	89	3,122	2.85%
2021/10/22	1	85.10	105	85.31	84.70	-104	3,150	-3.30%	大賣/鉅額交易
2021/10/21	10	87.39	2	87.10	86.80	8	3,183	0.25%
2021/10/20	23	87.93	17	87.28	86.90	6	3,213	0.19%
2021/10/19	26	86.45	14	86.49	86.80	12	3,258	0.37%
2021/10/18	92	85.73	177	85.09	85.00	-85	3,329	-2.55%	大賣/
2021/10/15	22	88.34	70	87.30	87.00	-48	3,366	-1.43%
2021/10/14	106	88.64	408	88.45	88.00	-302	3,382	-8.93%	大買/大賣/鉅額交易
2021/10/13	95	88.08	65	86.91	86.80	30	3,402	0.88%
2021/10/12	18	87.29	30	87.19	86.40	-12	3,512	-0.34%
2021/10/08	2	89.95	17	89.28	88.80	-15	3,796	-0.40%
2021/10/07	17	90.29	118	91.44	90.00	-101	3,916	-2.58%	大賣/鉅額交易
2021/10/06	46.3	88.01	138	87.80	87.30	-91.7	4,019	-2.28%	大賣/
2021/10/05	95	85.89	17	87.27	88.80	78	4,135	1.89%
2021/10/04	107	90.09	71	89.05	87.20	36	4,193	0.86%	大買/
2021/10/01	86	91.51	58	95.02	91.60	28	4,247	0.66%
2021/09/30	34	96.83	0	0.00	98.80	34	4,388	0.77%
2021/09/29	23	98.91	158	97.52	95.70	-135	4,534	-2.98%	大賣/鉅額交易
2021/09/28	18	100.14	18	99.92	100.00	0	4,670	0.00%
2021/09/27	3	102.00	102	101.49	101.00	-99	4,836	-2.05%	大賣/
2021/09/24	111	103.09	28	102.25	102.50	83	5,186	1.60%	大買/
2021/09/23	0	0.00	60	102.28	101.50	-60	5,490	-1.09%
2021/09/22	90	102.03	0	0.00	102.00	90	5,768	1.56%
2021/09/17	77	104.73	373	104.00	104.00	-296	6,225	-4.75%	大賣/鉅額交易
2021/09/16	115	103.88	33	103.71	103.50	82	6,611	1.24%	大買/
2021/09/15	167	104.09	0	0.00	105.50	167	7,352	2.27%	大買/鉅額交易
2021/09/14	104	103.38	21	103.62	103.00	83	7,792	1.07%	大買/
2021/09/13	107	106.51	0	0.00	105.50	107	8,738	1.22%	大買/鉅額交易
2021/09/10	62	105.65	0	0.00	106.50	62	9,533	0.65%
2021/09/09	1	105.50	29	106.02	105.50	-28	10,337	-0.27%
2021/09/08	63	105.65	18	107.78	108.00	45	10,557	0.43%
2021/09/07	112	106.22	45	105.14	104.00	67	10,745	0.62%	大買/
2021/09/06	22	102.00	2	102.50	102.00	20	10,939	0.18%
2021/09/03	7	103.43	227	104.64	104.00	-220	11,502	-1.91%	大賣/鉅額交易
2021/09/02	6	107.00	1	105.50	107.50	5	11,858	0.04%
2021/09/01	18	106.50	17	107.59	106.50	1	12,244	0.01%
2021/08/31	3	111.00	9	109.44	109.50	-6	12,513	-0.05%
2021/08/30	5	107.60	0	0.00	107.00	5	12,898	0.04%
2021/08/27	1	107.50	108	110.80	107.50	-107	13,400	-0.80%	大賣/鉅額交易
2021/08/26	0	0.00	38	120.34	120.50	-38	13,503	-0.28%
2021/08/25	122	117.89	36	117.39	119.50	86	13,795	0.62%	大買/
2021/08/24	113	116.95	49	116.53	115.00	64	13,900	0.46%	大買/
2021/08/23	88	117.63	186	118.47	117.00	-98	13,976	-0.70%	大賣/
2021/08/20	16	110.41	51	111.72	112.00	-35	13,862	-0.25%
2021/08/19	181	110.94	72	110.03	109.50	109	13,888	0.78%	大買/鉅額交易
2021/08/18	115	108.27	30	110.23	111.00	85	13,840	0.61%	大買/
2021/08/17	31	105.48	4	105.63	103.00	27	13,772	0.20%
2021/08/16	49	106.06	116	106.08	105.50	-67	13,751	-0.49%	大賣/
2021/08/13	110	116.26	123	114.85	112.50	-13	13,679	-0.10%	大買/大賣/
2021/08/12	71	112.96	196	111.98	114.50	-125	13,543	-0.92%	大賣/鉅額交易
2021/08/11	44	110.66	145	109.04	109.50	-101	13,496	-0.75%	大賣/鉅額交易
2021/08/10	34	112.15	220	114.32	110.50	-186	13,429	-1.39%	大賣/鉅額交易
2021/08/09	71	116.27	53	113.13	118.00	18	13,206	0.14%
2021/08/06	162	107.98	10	107.40	107.50	152	12,922	1.18%	大買/鉅額交易
2021/08/05	13	104.04	246	104.74	103.50	-233	12,891	-1.81%	大賣/鉅額交易
2021/08/04	1	106.50	1	105.00	108.00	0	12,892	0.00%
2021/08/03	2	105.25	90	104.68	104.00	-88	12,920	-0.68%
2021/08/02	78	103.78	1	105.00	105.00	77	12,949	0.59%
2021/07/30	30	102.67	53	104.47	101.50	-23	12,926	-0.18%
2021/07/29	99	106.79	202	109.91	109.50	-103	12,884	-0.80%	大賣/鉅額交易
2021/07/28	36	104.53	135	101.38	101.50	-99	12,840	-0.77%	大賣/
2021/07/27	5	105.10	39	107.17	104.00	-34	12,855	-0.26%
2021/07/26	47	112.46	11	112.23	112.50	36	12,864	0.28%
2021/07/23	2	111.00	2	111.50	109.00	0	12,840	0.00%
2021/07/22	79	106.11	12	105.50	109.50	67	12,805	0.52%
2021/07/21	68	105.95	67	107.60	105.50	1	12,763	0.01%
2021/07/20	61	109.11	8	112.19	111.00	53	12,747	0.42%
2021/07/19	215	114.35	24	112.21	115.00	191	12,746	1.50%	大買/鉅額交易
2021/07/16	0	0.00	38	115.82	112.50	-38	12,872	-0.30%
2021/07/15	168	117.65	186	115.33	118.00	-18	12,841	-0.14%	大買/大賣/
2021/07/14	108	109.96	92	110.93	112.00	16	12,565	0.13%	大買/
2021/07/13	47	114.23	111	120.00	111.00	-64	12,477	-0.51%	大賣/
2021/07/12	89	119.43	47	118.04	123.00	42	12,377	0.34%
2021/07/09	70	118.10	82	118.37	115.00	-12	12,268	-0.10%
2021/07/08	193	121.77	34	120.53	122.50	159	12,227	1.30%	大買/鉅額交易
2021/07/07	31	120.11	29	121.88	121.50	2	12,159	0.02%
2021/07/06	233	123.82	136	124.59	120.00	97	12,017	0.81%	大買/大賣/
2021/07/05	90	121.57	18	120.50	124.50	72	11,887	0.61%
2021/07/02	74	129.66	97	130.36	128.00	-23	11,742	-0.20%
2021/07/01	314	134.22	227	133.89	131.00	87	11,599	0.75%	大買/大賣/
2021/06/30	179	131.72	138	132.01	134.00	41	11,281	0.36%	大買/大賣/
2021/06/29	192	137.49	205	135.46	130.50	-13	11,026	-0.12%	大買/大賣/
2021/06/28	304	136.52	217	139.89	137.50	87	10,780	0.81%	大買/大賣/
2021/06/25	367	136.81	315	135.36	134.00	52	10,339	0.50%	大買/大賣/
2021/06/24	230	133.72	288	139.77	134.50	-58	9,950	-0.58%	大買/大賣/
2021/06/23	416	132.66	380	131.78	132.00	36	9,231	0.39%	大買/大賣/
2021/06/22	122	150.22	153	151.03	138.50	-31	8,802	-0.35%	大買/大賣/
2021/06/21	242	154.23	394	154.67	149.50	-152	7,861	-1.93%	大買/大賣/鉅額交易
2021/06/18	235	143.96	150	142.42	145.50	85	7,103	1.20%	大買/大賣/
2021/06/17	74	126.49	99	126.86	132.50	-25	6,372	-0.39%
2021/06/16	139	125.97	76	128.24	120.50	63	6,173	1.02%	大買/
2021/06/15	36	131.19	164	129.46	126.50	-128	6,121	-2.09%	大賣/鉅額交易
2021/06/11	203	133.56	133	133.00	131.00	70	5,913	1.18%	大買/大賣/
2021/06/10	160	121.59	120	121.56	130.50	40	5,356	0.75%	大買/大賣/
2021/06/09	83	120.54	149	127.80	119.00	-66	4,980	-1.33%	大賣/
2021/06/08	179	117.32	3	119.50	119.50	176	4,582	3.84%	大買/鉅額交易
2021/06/07	80	113.57	124	111.56	109.00	-44	4,317	-1.02%	大賣/
2021/06/04	86	117.72	60	119.50	120.00	26	3,895	0.67%
2021/06/03	27	105.52	10	108.50	109.50	17	3,408	0.50%
2021/06/02	32	96.95	47	95.06	99.80	-15	3,268	-0.46%
2021/06/01	34	85.61	88	89.04	90.80	-54	2,937	-1.84%
2021/05/28	21	79.80	19	78.45	80.20	2	2,668	0.07%
2021/05/27	30	76.49	3	77.23	78.10	27	2,705	1.00%
2021/05/26	50	73.99	8	74.91	74.90	42	2,659	1.58%
2021/05/25	5	73.60	43	73.92	73.60	-38	2,644	-1.44%
2021/05/24	6	74.43	109	74.21	74.00	-103	2,634	-3.91%	大賣/鉅額交易
2021/05/21	24	73.42	3	72.73	74.00	21	2,621	0.80%
2021/05/20	12	72.78	1	71.80	71.80	11	2,618	0.42%
2021/05/19	14	72.64	13	72.78	72.80	1	2,616	0.04%
2021/05/18	2	72.35	33	70.52	72.90	-31	2,600	-1.19%
2021/05/17	20	69.44	0	0.00	66.80	20	2,587	0.77%
2021/05/14	19	71.70	7	70.97	71.00	12	2,564	0.47%
2021/05/13	9	69.42	24	71.26	71.90	-15	2,543	-0.59%
2021/05/12	27	73.33	49	75.22	71.20	-22	2,518	-0.87%
2021/05/11	60	77.74	27	78.43	77.60	33	2,458	1.34%
2021/05/10	26	81.48	51	81.14	80.80	-25	2,413	-1.04%
2021/05/07	4	79.60	6	79.28	79.70	-2	2,377	-0.08%
2021/05/06	34	79.31	0	0.00	78.60	34	2,369	1.44%
2021/05/05	23	78.62	0	0.00	77.80	23	2,364	0.97%
2021/05/04	9	77.57	31	79.77	77.30	-22	2,353	-0.93%
2021/05/03	27	81.70	0	0.00	80.60	27	2,298	1.17%
2021/04/29	0	0.00	9	79.80	79.90	-9	2,248	-0.40%
2021/04/28	9	80.30	0	0.00	80.00	9	2,243	0.40%
2021/04/27	0	0.00	10	80.35	80.60	-10	2,242	-0.45%
2021/04/26	4	80.50	11	79.30	81.80	-7	2,211	-0.32%
2021/04/23	9	78.97	10	79.16	78.80	-1	2,175	-0.05%
2021/04/22	37	80.11	236	81.31	80.00	-199	2,152	-9.25%	大賣/鉅額交易
2021/04/21	389	82.02	15	82.43	83.00	374	1,974	18.94%	大買/鉅額交易
2021/04/20	0	0.00	36	79.54	80.00	-36	1,881	-1.91%
2021/04/19	0	0.00	11	80.55	80.60	-11	1,888	-0.58%
2021/04/16	27	78.87	0	0.00	79.90	27	1,854	1.46%
2021/04/14	16	78.63	49	78.75	78.10	-33	1,852	-1.78%
2021/04/13	45	79.90	36	79.08	79.20	9	1,890	0.48%
2021/04/12	13	79.82	7	79.39	79.00	6	1,920	0.31%
2021/04/09	9	79.31	37	79.29	79.00	-28	1,911	-1.47%
2021/04/08	8	79.90	11	80.04	79.90	-3	1,908	-0.16%
2021/04/07	0	0.00	6	80.83	80.50	-6	1,900	-0.32%
2021/04/06	23	80.10	31	78.71	79.70	-8	1,922	-0.42%
2021/04/01	0	0.00	87	81.48	80.50	-87	2,046	-4.25%
2021/03/31	45	81.66	0	0.00	82.30	45	2,007	2.24%
2021/03/30	0	0.00	6	79.67	80.10	-6	1,972	-0.30%
2021/03/29	13	79.48	3	79.40	80.50	10	1,964	0.51%
2021/03/26	15	78.50	14	78.81	78.70	1	1,969	0.05%
2021/03/25	10	77.90	0	0.00	78.10	10	2,024	0.49%
2021/03/24	48	77.00	4	76.90	77.50	44	2,029	2.17%
2021/03/23	56	77.16	61	77.40	77.20	-5	2,025	-0.25%
2021/03/22	234	77.98	19	77.60	78.50	215	1,988	10.81%	大買/鉅額交易
2021/03/19	26	76.63	2	76.00	76.10	24	1,970	1.22%
2021/03/18	16	76.10	90	76.48	76.10	-74	2,036	-3.63%
2021/03/17	0	0.00	2	76.10	76.10	-2	1,910	-0.10%
2021/03/16	127	69.15	5	69.12	69.20	122	1,879	6.49%	大買/鉅額交易
2021/03/15	35	68.72	29	68.54	68.80	6	1,880	0.32%
2021/03/12	60	67.97	2	68.00	68.10	58	1,951	2.97%
2021/03/11	25	67.81	17	68.00	68.00	8	1,954	0.41%
2021/03/10	122	66.82	0	0.00	67.10	122	1,956	6.23%	大買/鉅額交易
2021/03/09	55	67.11	0	0.00	67.20	55	1,984	2.77%
2021/03/08	9	66.00	0	0.00	65.40	9	1,967	0.46%
2021/03/05	60	65.98	0	0.00	65.90	60	1,965	3.05%
2021/03/04	32	66.02	1	65.40	66.10	31	1,961	1.58%
2021/03/03	1	65.20	7	65.07	65.50	-6	1,955	-0.31%
2021/03/02	9	65.10	40	66.93	65.10	-31	1,941	-1.60%
2021/02/26	44	64.13	2	64.60	64.60	42	1,856	2.26%
2021/02/25	21	63.57	1	63.30	63.60	20	1,846	1.08%
2021/02/24	0	0.00	4	63.10	62.60	-4	1,852	-0.22%
2021/02/23	1	64.00	1	64.00	63.70	0	1,857	0.00%
2021/02/22	28	64.09	1	64.00	64.00	27	1,864	1.45%
2021/02/19	1	63.20	13	62.90	63.00	-12	1,866	-0.64%
2021/02/18	4	62.70	5	63.04	63.10	-1	1,893	-0.05%
2021/02/17	49	61.99	0	0.00	62.90	49	1,898	2.58%
2021/02/05	35	60.60	2	60.70	60.50	33	1,894	1.74%
2021/02/03	4	61.15	8	61.24	60.70	-4	1,956	-0.20%
2021/02/02	14	59.77	27	60.50	60.60	-13	2,045	-0.64%
2021/02/01	4	58.55	30	58.79	58.80	-26	2,133	-1.22%
2021/01/29	2	60.80	0	0.00	59.00	2	2,182	0.09%
2021/01/28	74	59.97	34	60.30	60.30	40	2,253	1.77%
2021/01/27	4	60.30	0	0.00	60.00	4	2,276	0.18%
2021/01/26	8	58.84	0	0.00	59.30	8	2,294	0.35%
2021/01/25	27	57.51	4	57.50	58.40	23	2,319	0.99%
2021/01/22	10	56.53	0	0.00	56.90	10	2,342	0.43%
2021/01/21	19	57.29	28	56.59	56.00	-9	2,377	-0.38%
2021/01/20	54	56.27	77	56.36	56.20	-23	2,499	-0.92%
2021/01/19	1	58.10	1	58.90	58.20	0	2,536	0.00%
2021/01/18	8	57.66	0	0.00	57.80	8	2,685	0.30%
2021/01/15	4	58.68	16	59.57	58.10	-12	2,720	-0.44%
2021/01/14	14	61.28	36	61.04	61.00	-22	2,711	-0.81%
2021/01/13	13	60.49	1	60.50	60.30	12	2,739	0.44%
2021/01/12	1	61.30	0	0.00	60.50	1	2,756	0.04%
2021/01/11	1	62.40	13	62.04	62.40	-12	2,754	-0.44%
2021/01/08	4	62.70	0	0.00	62.00	4	2,789	0.14%
2021/01/07	22	62.63	14	62.53	62.70	8	2,973	0.27%
2021/01/06	27	62.53	2	64.70	62.50	25	3,084	0.81%
2021/01/05	3	65.40	55	65.10	65.00	-52	3,071	-1.69%
2021/01/04	4	67.50	7	67.13	66.50	-3	3,037	-0.10%
2020/12/31	12	66.29	13	66.25	66.30	-1	3,038	-0.03%
2020/12/30	2	66.90	0	0.00	66.70	2	3,049	0.07%
2020/12/29	27	68.17	35	68.19	67.40	-8	3,044	-0.26%
2020/12/28	66	69.82	85	70.94	68.80	-19	3,020	-0.63%
2020/12/25	8	66.76	1	66.50	67.20	7	2,887	0.24%
2020/12/23	10	65.34	9	65.92	65.60	1	2,901	0.03%
2020/12/22	35	66.18	3	67.40	66.00	32	2,947	1.09%
2020/12/21	70	68.88	90	69.31	68.30	-20	2,930	-0.68%
2020/12/18	7	66.77	6	67.55	66.10	1	2,889	0.03%
2020/12/17	7	66.90	15	67.49	66.50	-8	2,911	-0.27%
2020/12/16	0	0.00	7	68.01	68.10	-7	2,933	-0.24%
2020/12/15	2	68.85	51	69.12	68.00	-49	2,971	-1.65%
2020/12/14	117	69.31	42	70.42	70.50	75	2,947	2.54%	大買/
2020/12/11	34	67.95	45	67.54	67.40	-11	2,881	-0.38%
2020/12/10	28	68.00	2	67.40	66.80	26	2,918	0.89%
2020/12/09	15	68.06	57	68.56	67.40	-42	3,064	-1.37%
2020/12/08	121	68.26	63	68.81	67.80	58	3,131	1.85%	大買/
2020/12/07	2	67.20	7	67.30	66.70	-5	3,074	-0.16%
2020/12/04	19	67.59	26	67.19	66.80	-7	3,128	-0.22%
2020/12/03	32	66.24	6	66.22	66.30	26	3,205	0.81%
2020/12/02	44	64.57	8	64.45	64.70	36	3,251	1.11%
2020/12/01	3	64.80	31	64.29	64.50	-28	3,325	-0.84%
2020/11/30	8	65.00	6	65.00	65.00	2	3,427	0.06%
2020/11/27	14	65.23	5	65.06	65.40	9	3,635	0.25%
2020/11/26	0	0.00	23	65.19	65.10	-23	4,000	-0.57%
2020/11/25	13	65.27	5	65.18	64.90	8	4,113	0.19%
2020/11/24	0	0.00	14	65.63	65.50	-14	4,406	-0.32%
2020/11/23	1	65.30	5	65.18	65.80	-4	4,437	-0.09%
2020/11/20	5	64.70	11	65.07	64.70	-6	4,472	-0.13%
2020/11/19	0	0.00	25	65.44	65.30	-25	4,549	-0.55%
2020/11/18	46	64.87	6	65.17	65.80	40	4,577	0.87%
2020/11/17	36	63.93	7	64.33	64.50	29	4,625	0.63%
2020/11/16	0	0.00	22	65.78	65.50	-22	4,694	-0.47%
2020/11/13	0	0.00	38	65.83	65.80	-38	4,752	-0.80%
2020/11/12	3	66.27	68	65.60	65.60	-65	4,824	-1.35%
2020/11/11	125	66.56	0	0.00	67.10	125	4,871	2.57%	大買/鉅額交易
2020/11/10	46	67.53	111	67.95	66.50	-65	5,047	-1.29%	大賣/
2020/11/09	103	70.60	85	70.83	70.50	18	5,062	0.36%	大買/
2020/11/06	56	68.61	0	0.00	69.50	56	5,089	1.10%
2020/11/05	71	68.26	10	68.47	68.50	61	5,313	1.15%
2020/11/04	5	66.32	5	66.68	67.90	0	5,419	0.00%
2020/11/03	0	0.00	64	67.22	66.60	-64	5,434	-1.18%
2020/11/02	20	66.95	58	66.39	67.10	-38	5,499	-0.69%
2020/10/30	33	66.00	19	66.69	66.00	14	5,526	0.25%
2020/10/29	13	67.00	1	65.20	67.10	12	5,508	0.22%
2020/10/28	0	0.00	63	66.99	66.90	-63	5,496	-1.15%
2020/10/27	0	0.00	6	65.35	65.90	-6	5,373	-0.11%
2020/10/26	0	0.00	7	65.31	64.00	-7	5,330	-0.13%
2020/10/23	68	64.80	33	64.54	64.80	35	5,181	0.68%
2020/10/22	127	63.80	9	63.63	63.90	118	5,137	2.30%	大買/鉅額交易
2020/10/21	89	63.53	11	63.65	63.40	78	5,123	1.52%
2020/10/20	127	63.24	0	0.00	63.50	127	5,097	2.49%	大買/鉅額交易
2020/10/19	92	62.78	0	0.00	63.10	92	5,072	1.81%
2020/10/16	19	63.11	1	62.80	62.80	18	5,066	0.36%
2020/10/15	1	65.00	50	65.54	62.80	-49	5,088	-0.96%
2020/10/14	4	60.40	24	61.21	63.50	-20	4,895	-0.41%
2020/10/12	10	58.11	20	58.60	57.40	-10	4,713	-0.21%
2020/10/08	0	0.00	1	59.30	59.00	-1	4,710	-0.02%
2020/10/07	0	0.00	60	59.14	59.00	-60	4,699	-1.28%
2020/10/06	0	0.00	56	58.99	58.70	-56	4,682	-1.20%
2020/10/05	0	0.00	62	59.36	58.90	-62	4,720	-1.31%
2020/09/30	74	58.50	0	0.00	59.80	74	4,709	1.57%
2020/09/29	165	57.29	0	0.00	57.30	165	4,726	3.49%	大買/鉅額交易
2020/09/28	7	56.79	0	0.00	57.00	7	4,756	0.15%
2020/09/25	56	54.03	101	57.03	55.50	-45	4,768	-0.94%	大賣/
2020/09/24	1	57.00	63	57.38	57.00	-62	4,752	-1.30%
2020/09/23	0	0.00	100	59.10	58.00	-100	4,760	-2.10%
2020/09/22	10	58.28	20	58.97	60.20	-10	4,728	-0.21%
2020/09/18	251	60.51	0	0.00	59.70	251	4,711	5.33%	大買/鉅額交易
2020/09/17	12	60.80	0	0.00	60.60	12	4,697	0.26%
2020/09/16	1	63.00	30	62.64	62.20	-29	4,677	-0.62%
2020/09/15	1	63.50	0	0.00	63.30	1	4,679	0.02%
2020/09/14	0	0.00	118	61.03	63.90	-118	4,651	-2.54%	大賣/鉅額交易
2020/09/11	28	60.55	0	0.00	60.00	28	4,532	0.62%
2020/09/10	0	0.00	15	65.42	64.50	-15	4,506	-0.33%
2020/09/09	46	65.62	1	64.90	65.40	45	4,615	0.98%
2020/09/08	108	65.91	19	66.45	64.30	89	4,663	1.91%	大買/
2020/09/07	0	0.00	2	71.80	68.00	-2	4,575	-0.04%
2020/09/04	0	0.00	3	66.90	70.00	-3	4,521	-0.07%
2020/09/03	0	0.00	2	71.00	69.70	-2	4,485	-0.04%
2020/09/02	17	71.04	1	68.20	70.70	16	4,414	0.36%
2020/09/01	598	69.86	35	69.66	67.30	563	4,265	13.20%	大買/鉅額交易
2020/08/31	3	66.70	3	65.70	68.00	0	3,908	0.00%
2020/08/28	60	60.58	1	57.50	61.90	59	3,802	1.55%
2020/08/27	0	0.00	2	57.00	57.30	-2	3,512	-0.06%
2020/08/26	81	56.07	1	55.70	56.90	80	3,509	2.28%
2020/08/25	241	56.17	1	55.20	55.50	240	3,483	6.89%	大買/鉅額交易
2020/08/24	25	55.58	1	56.90	55.40	24	3,421	0.70%
2020/08/21	61	56.64	12	56.79	56.00	49	3,399	1.44%
2020/08/20	38	54.20	2	56.40	55.30	36	3,339	1.08%
2020/08/19	20	57.42	1	58.10	56.60	19	3,245	0.59%
2020/08/18	23	57.92	1	57.50	58.50	22	3,185	0.69%
2020/08/17	22	56.85	127	56.78	57.00	-105	3,121	-3.36%	大賣/鉅額交易
2020/08/14	0	0.00	1	57.20	55.80	-1	3,080	-0.03%
2020/08/13	0	0.00	2	55.80	57.00	-2	2,866	-0.07%
2020/08/12	0	0.00	20	53.49	55.20	-20	2,776	-0.72%
2020/08/11	3	52.37	2	52.20	52.10	1	2,700	0.04%
2020/08/10	0	0.00	42	48.28	50.60	-42	2,448	-1.72%
2020/08/07	14	45.91	2	44.85	46.00	12	2,291	0.52%
2020/08/06	0	0.00	2	44.15	44.85	-2	2,268	-0.09%
2020/08/05	27	42.37	1	40.00	43.25	26	2,197	1.18%
2020/08/04	0	0.00	1	40.30	39.80	-1	2,184	-0.05%
2020/08/03	19	39.94	4	39.85	39.90	15	2,218	0.68%
2020/07/31	0	0.00	33	39.16	39.00	-33	2,215	-1.49%
2020/07/30	0	0.00	3	38.77	39.10	-3	2,210	-0.14%
2020/07/29	0	0.00	3	38.00	38.65	-3	2,204	-0.14%
2020/07/28	0	0.00	3	37.98	37.50	-3	2,197	-0.14%
2020/07/27	0	0.00	3	38.55	38.05	-3	2,191	-0.14%
2020/07/24	0	0.00	4	38.90	38.70	-4	2,185	-0.18%
2020/07/23	0	0.00	3	38.95	38.80	-3	2,175	-0.14%
2020/07/22	0	0.00	8	38.77	39.00	-8	2,172	-0.37%
2020/07/21	0	0.00	4	38.00	39.25	-4	2,149	-0.19%
2020/07/20	0	0.00	6	35.12	36.50	-6	2,084	-0.29%
2020/07/17	0	0.00	7	36.04	35.50	-7	2,081	-0.34%
2020/07/16	0	0.00	6	35.79	36.05	-6	2,079	-0.29%
2020/07/15	0	0.00	6	36.00	35.60	-6	2,076	-0.29%
2020/07/14	0	0.00	5	36.36	36.20	-5	2,067	-0.24%
2020/07/13	0	0.00	4	35.95	36.70	-4	2,061	-0.19%
2020/07/10	0	0.00	5	37.88	35.90	-5	2,043	-0.24%
2020/07/09	0	0.00	4	38.53	38.10	-4	1,997	-0.20%
2020/07/08	0	0.00	56	38.67	38.40	-56	1,979	-2.83%
2020/06/30	0	0.00	87	39.48	39.40	-87	1,769	-4.92%
2020/06/29	0	0.00	10	39.95	39.95	-10	1,751	-0.57%
2020/06/24	10	38.78	2	38.10	39.45	8	1,699	0.47%
2020/06/19	0	0.00	11	39.05	38.70	-11	1,626	-0.68%
2020/06/18	0	0.00	51	39.62	39.65	-51	1,595	-3.20%
2020/06/16	0	0.00	12	38.00	37.80	-12	1,499	-0.80%
2020/06/15	14	36.81	12	37.10	37.25	2	1,377	0.15%
2020/06/12	0	0.00	4	33.70	33.90	-4	1,261	-0.32%
2020/06/11	4	33.69	0	0.00	32.85	4	1,244	0.32%
2020/06/10	10	35.36	0	0.00	34.40	10	1,212	0.83%
2020/06/09	1	35.20	0	0.00	34.50	1	1,170	0.09%
2020/06/08	1	33.20	0	0.00	35.20	1	1,136	0.09%
2020/06/05	2	32.35	0	0.00	32.45	2	1,070	0.19%
2020/06/04	2	32.50	0	0.00	32.10	2	1,058	0.19%
2020/06/02	1	31.70	0	0.00	31.50	1	1,038	0.10%
2020/06/01	3	31.28	0	0.00	31.50	3	996	0.30%
2020/05/29	24	30.43	0	0.00	31.00	24	977	2.46%
2020/05/28	2	30.35	0	0.00	29.90	2	949	0.21%
2020/05/27	1	29.65	0	0.00	29.90	1	932	0.11%
2020/05/25	11	29.54	0	0.00	29.55	11	925	1.19%
2020/05/22	0	0.00	12	29.27	29.20	-12	911	-1.32%
2020/05/21	2	29.43	0	0.00	30.10	2	893	0.22%
2020/05/20	3	29.20	0	0.00	29.20	3	862	0.35%
2020/05/19	11	29.01	18	29.00	29.10	-7	853	-0.82%
2020/05/18	3	29.18	0	0.00	29.00	3	844	0.36%
2020/05/14	2	29.18	0	0.00	28.90	2	788	0.25%
2020/05/13	19	28.95	19	29.65	29.65	0	764	0.00%
2020/05/12	16	28.83	0	0.00	28.75	16	739	2.16%
2020/05/08	0	0.00	10	27.29	27.45	-10	669	-1.49%
2020/05/07	3	26.10	0	0.00	27.00	3	630	0.48%
2020/05/06	1	25.10	0	0.00	25.35	1	609	0.16%
2020/05/05	3	24.77	0	0.00	25.05	3	610	0.49%
2020/05/04	1	24.25	0	0.00	24.60	1	607	0.16%
2020/04/30	6	25.03	0	0.00	24.95	6	609	0.98%
2020/04/29	3	24.78	0	0.00	24.70	3	619	0.48%
2020/04/28	3	24.15	0	0.00	24.55	3	627	0.48%
2020/04/27	11	24.06	0	0.00	24.15	11	660	1.66%
2020/04/24	3	23.82	0	0.00	23.75	3	663	0.45%
2020/04/23	4	23.76	0	0.00	23.85	4	667	0.60%
2020/04/22	3	23.55	2	23.50	23.50	1	683	0.15%
2020/04/21	1	24.40	0	0.00	23.55	1	682	0.15%
2020/04/20	5	24.11	0	0.00	24.50	5	674	0.74%
2020/04/17	9	24.07	0	0.00	24.05	9	675	1.33%
2020/04/16	7	23.90	0	0.00	23.95	7	668	1.05%
2020/04/15	6	23.99	0	0.00	24.05	6	670	0.89%
2020/04/14	6	23.93	0	0.00	23.95	6	673	0.89%
2020/04/13	5	23.84	0	0.00	23.80	5	674	0.74%
2020/04/10	5	23.45	0	0.00	23.65	5	680	0.73%
2020/04/09	8	23.74	0	0.00	23.45	8	692	1.15%
2020/04/07	9	22.81	2	23.80	23.80	7	701	1.00%
2020/03/31	0	0.00	1	22.50	22.00	-1	707	-0.14%
2020/03/30	0	0.00	1	21.80	22.20	-1	710	-0.14%
2020/03/27	0	0.00	1	22.40	22.10	-1	720	-0.14%
2020/03/26	1	21.30	0	0.00	21.95	1	746	0.13%
2020/03/24	19	19.55	0	0.00	19.95	19	731	2.60%
2020/03/23	2	19.20	7	19.10	19.10	-5	713	-0.70%
2020/03/20	1	21.00	18	21.13	21.20	-17	693	-2.45%
2020/03/19	1	19.90	9	20.12	20.20	-8	695	-1.15%
2020/03/18	0	0.00	7	21.45	21.45	-7	673	-1.04%
2020/03/17	3	21.97	7	22.69	21.85	-4	671	-0.60%
2020/03/16	1	23.55	7	23.02	22.65	-6	660	-0.91%
2020/03/13	1	23.65	1	23.65	23.70	0	653	0.00%
2020/03/12	1	25.40	8	24.89	24.80	-7	654	-1.07%
2020/03/11	1	25.85	0	0.00	25.65	1	654	0.15%
2020/03/10	0	0.00	15	25.40	25.65	-15	656	-2.28%
2020/03/09	1	25.75	5	25.59	25.90	-4	657	-0.61%
2020/03/06	1	26.00	7	25.98	25.95	-6	643	-0.93%
2020/03/05	0	0.00	6	26.10	26.10	-6	649	-0.92%
2020/03/04	0	0.00	9	25.96	26.05	-9	663	-1.36%
2020/03/03	36	26.27	2	26.25	26.25	34	671	5.06%
2020/03/02	0	0.00	9	26.08	26.00	-9	676	-1.33%
2020/02/27	1	26.45	0	0.00	26.60	1	679	0.15%
2020/02/26	34	26.42	0	0.00	26.35	34	674	5.04%
2020/02/25	0	0.00	7	26.32	26.35	-7	674	-1.04%
2020/02/24	2	26.48	8	26.45	26.45	-6	672	-0.89%
2020/02/21	1	27.10	0	0.00	26.85	1	671	0.15%
2020/02/20	1	27.20	0	0.00	27.05	1	672	0.15%
2020/02/19	3	27.10	3	27.10	27.10	0	672	0.00%
2020/02/18	3	27.00	1	26.15	27.00	2	668	0.30%
2020/02/17	1	26.35	1	26.55	26.35	0	657	0.00%
2020/02/14	1	26.65	9	26.70	26.65	-8	665	-1.20%
2020/02/13	0	0.00	1	26.65	26.65	-1	683	-0.15%
2020/02/12	0	0.00	31	26.40	26.55	-31	698	-4.44%
2020/02/11	1	26.10	1	26.15	26.10	0	695	0.00%
2020/02/10	0	0.00	12	26.15	26.00	-12	698	-1.72%
2020/02/07	0	0.00	1	26.90	26.60	-1	691	-0.14%
2020/02/06	11	26.94	1	26.75	26.90	10	687	1.45%
2020/02/04	0	0.00	2	26.35	26.55	-2	697	-0.29%
2020/02/03	2	26.25	7	25.69	26.25	-5	688	-0.73%
2020/01/31	4	26.83	2	26.58	26.90	2	674	0.30%
2020/01/30	3	26.50	2	27.50	26.50	1	663	0.15%
2020/01/20	2	28.70	2	28.95	28.70	0	626	0.00%
2020/01/17	0	0.00	2	28.60	28.70	-2	616	-0.32%
2020/01/16	17	28.26	6	28.50	28.70	11	610	1.80%
2020/01/15	0	0.00	1	27.80	28.05	-1	591	-0.17%
2020/01/14	1	27.85	1	27.80	27.85	0	584	0.00%
2020/01/13	5	27.79	1	27.75	27.75	4	579	0.69%
2020/01/10	2	27.78	1	27.80	27.75	1	574	0.17%
2020/01/09	7	27.78	1	27.50	27.75	6	569	1.05%
2020/01/08	1	27.65	2	27.50	27.45	-1	564	-0.18%
2020/01/07	34	27.74	2	27.90	27.80	32	557	5.74%
2020/01/06	2	27.55	1	27.60	27.55	1	553	0.18%
2020/01/03	0	0.00	1	28.30	27.85	-1	544	-0.18%
2020/01/02	0	0.00	1	28.20	28.20	-1	550	-0.18%
2019/12/31	0	0.00	1	27.80	28.10	-1	543	-0.18%
2019/12/30	0	0.00	2	27.50	27.70	-2	528	-0.38%
2019/12/25	0	0.00	10	27.19	27.20	-10	501	-1.99%
2019/12/24	13	27.44	1	27.55	27.45	12	491	2.44%
2019/12/23	8	27.18	1	26.90	28.00	7	476	1.47%
2019/12/20	22	26.53	0	0.00	26.60	22	437	5.03%
2019/12/19	73	26.33	0	0.00	26.35	73	428	17.05%
2019/12/17	6	26.03	1	26.20	26.00	5	430	1.16%
2019/12/16	0	0.00	1	26.05	25.95	-1	429	-0.23%
2019/12/13	1	26.05	1	26.15	26.10	0	421	0.00%
2019/12/12	1	26.10	4	26.25	26.15	-3	418	-0.72%
2019/12/11	0	0.00	1	26.25	26.30	-1	415	-0.24%
2019/12/10	0	0.00	1	26.20	26.25	-1	421	-0.24%
2019/12/09	3	26.40	2	26.45	26.25	1	431	0.23%
2019/12/06	4	26.10	1	26.30	26.35	3	437	0.69%
2019/12/05	0	0.00	1	26.10	26.05	-1	495	-0.20%
2019/12/04	12	26.00	2	26.05	26.00	10	517	1.93%
2019/12/03	0	0.00	1	25.85	25.95	-1	512	-0.20%
2019/12/02	0	0.00	2	26.03	25.90	-2	513	-0.39%
2019/11/29	8	26.05	2	26.20	25.90	6	509	1.18%
2019/11/28	6	26.10	2	26.13	25.90	4	499	0.80%
2019/11/27	0	0.00	2	26.10	26.05	-2	494	-0.40%
2019/11/26	42	25.79	0	0.00	25.85	42	487	8.61%
2019/11/25	5	25.65	0	0.00	25.40	5	478	1.04%
2019/11/22	1	25.50	0	0.00	25.45	1	477	0.21%
2019/11/21	1	25.30	0	0.00	25.45	1	481	0.21%
2019/11/20	1	25.50	0	0.00	25.45	1	482	0.21%
2019/11/19	1	25.55	0	0.00	25.45	1	482	0.21%
2019/11/15	4	25.70	10	25.70	25.60	-6	479	-1.25%
2019/11/13	26	26.04	3	25.97	26.05	23	492	4.67%
2019/11/11	0	0.00	1	25.05	25.50	-1	491	-0.20%
2019/11/08	1	25.20	0	0.00	25.20	1	488	0.20%
2019/11/05	1	25.30	0	0.00	25.20	1	511	0.20%
2019/11/01	1	24.55	1	24.50	24.70	0	487	0.00%
2019/10/31	0	0.00	6	24.35	24.60	-6	488	-1.23%
2019/10/28	1	24.25	0	0.00	24.20	1	483	0.21%
2019/10/25	0	0.00	1	24.15	24.15	-1	482	-0.21%
2019/10/24	1	24.00	3	24.00	24.10	-2	482	-0.41%
2019/10/23	2	24.03	2	24.00	24.00	0	480	0.00%
2019/10/22	1	24.05	0	0.00	24.00	1	479	0.21%
2019/10/21	1	23.90	0	0.00	24.05	1	481	0.21%
2019/10/18	1	24.20	0	0.00	24.00	1	482	0.21%
2019/10/16	0	0.00	1	23.85	24.05	-1	480	-0.21%
2019/10/15	0	0.00	2	23.83	23.80	-2	482	-0.41%
2019/10/14	2	23.90	0	0.00	23.85	2	481	0.42%
2019/10/09	2	23.75	0	0.00	23.70	2	481	0.42%
2019/10/08	8	24.15	9	24.20	23.80	-1	481	-0.21%
2019/10/07	4	25.18	0	0.00	25.05	4	466	0.86%
2019/10/04	2	25.10	1	25.10	25.10	1	480	0.21%
2019/10/02	2	25.15	1	25.00	25.20	1	503	0.20%
2019/10/01	2	25.15	0	0.00	25.15	2	510	0.39%
2019/09/27	5	24.92	0	0.00	24.95	5	510	0.98%
2019/09/26	10	24.95	0	0.00	24.90	10	509	1.96%
2019/09/25	3	24.85	0	0.00	24.85	3	510	0.59%
2019/09/24	1	25.00	0	0.00	24.90	1	511	0.20%
2019/09/23	6	25.05	0	0.00	24.95	6	509	1.18%
2019/09/20	0	0.00	45	25.01	24.95	-45	501	-8.98%
2019/09/19	6	25.11	0	0.00	25.10	6	496	1.21%
2019/09/18	3	25.08	0	0.00	25.05	3	496	0.60%
2019/09/17	47	25.20	2	25.30	25.05	45	497	9.05%
2019/09/16	0	0.00	2	25.18	25.10	-2	495	-0.40%
2019/09/12	0	0.00	2	25.30	25.05	-2	495	-0.40%
2019/09/11	0	0.00	1	24.90	25.15	-1	491	-0.20%
2019/09/10	16	25.11	2	25.45	24.80	14	480	2.92%
2019/09/09	0	0.00	2	24.95	25.60	-2	465	-0.43%
2019/09/06	0	0.00	3	23.92	24.80	-3	397	-0.76%
2019/09/05	0	0.00	2	23.78	23.85	-2	368	-0.54%
2019/09/04	0	0.00	2	23.73	23.65	-2	367	-0.54%
2019/09/03	0	0.00	2	23.85	23.75	-2	367	-0.54%
2019/09/02	0	0.00	2	23.63	23.80	-2	365	-0.55%
2019/08/30	0	0.00	3	23.40	23.50	-3	359	-0.83%
2019/08/29	0	0.00	2	23.30	23.30	-2	366	-0.55%
2019/08/28	0	0.00	2	23.33	23.25	-2	389	-0.51%
2019/08/27	0	0.00	2	23.33	23.35	-2	414	-0.48%
2019/08/26	0	0.00	2	23.18	23.25	-2	410	-0.49%
2019/08/23	0	0.00	3	23.37	23.40	-3	405	-0.74%
2019/08/22	0	0.00	3	23.43	23.40	-3	404	-0.74%
2019/08/21	0	0.00	2	23.43	23.45	-2	400	-0.50%
2019/08/20	0	0.00	3	23.55	23.40	-3	398	-0.75%
2019/08/19	0	0.00	5	23.52	23.55	-5	393	-1.27%
2019/08/16	0	0.00	4	23.34	23.35	-4	380	-1.05%
2019/08/15	0	0.00	5	23.30	23.40	-5	370	-1.35%
2019/08/14	26	23.47	0	0.00	23.45	26	357	7.28%
2019/08/13	0	0.00	35	22.98	23.10	-35	345	-10.13%
2019/08/12	3	23.25	33	23.07	23.10	-30	333	-8.99%
2019/08/08	3	21.45	0	0.00	21.45	3	305	0.98%
2019/08/07	2	21.35	0	0.00	21.30	2	307	0.65%
2019/08/06	1	21.15	0	0.00	21.30	1	309	0.32%
2019/08/05	2	21.20	0	0.00	21.25	2	314	0.64%
2019/08/02	2	21.25	0	0.00	21.15	2	319	0.63%
2019/08/01	1	21.40	0	0.00	21.40	1	336	0.30%
2019/07/31	2	21.45	0	0.00	21.40	2	336	0.59%
2019/07/30	1	21.45	0	0.00	21.35	1	335	0.30%
2019/07/29	2	21.38	0	0.00	21.45	2	337	0.59%
2019/07/26	2	21.43	0	0.00	21.40	2	339	0.59%
2019/07/25	2	21.35	0	0.00	21.45	2	343	0.58%
2019/07/24	2	21.40	0	0.00	21.35	2	343	0.58%
2019/07/23	3	21.45	0	0.00	21.30	3	344	0.87%
2019/07/22	2	21.48	0	0.00	21.40	2	342	0.58%
2019/07/19	1	21.40	0	0.00	21.45	1	340	0.29%
2019/07/18	2	21.20	0	0.00	21.25	2	336	0.59%
2019/07/17	2	21.30	0	0.00	21.15	2	336	0.59%
2019/07/16	2	21.28	0	0.00	21.30	2	334	0.60%
2019/07/15	2	21.25	0	0.00	21.35	2	334	0.60%
2019/07/12	3	21.47	0	0.00	21.25	3	332	0.90%
2019/07/11	3	21.45	0	0.00	21.40	3	329	0.91%
2019/07/05	0	0.00	2	22.65	22.85	-2	286	-0.70%
2019/07/03	0	0.00	1	22.45	22.45	-1	280	-0.36%
2019/06/21	0	0.00	2	22.35	22.30	-2	287	-0.70%
2019/06/20	0	0.00	3	22.35	22.40	-3	288	-1.04%
2019/06/19	0	0.00	2	22.40	22.40	-2	291	-0.69%
2019/06/18	1	22.35	0	0.00	22.35	1	305	0.33%
2019/06/17	3	22.17	0	0.00	22.30	3	302	0.99%
2019/06/14	1	22.10	0	0.00	22.15	1	301	0.33%
2019/06/12	2	22.13	0	0.00	22.10	2	302	0.66%
2019/06/11	1	22.25	0	0.00	22.05	1	300	0.33%
2019/06/10	3	22.17	0	0.00	22.10	3	298	1.01%
2019/06/06	2	22.00	0	0.00	22.00	2	296	0.67%
2019/06/05	3	22.55	0	0.00	21.90	3	294	1.02%
2019/06/04	3	22.65	0	0.00	22.20	3	284	1.05%
2019/06/03	4	21.88	0	0.00	22.50	4	260	1.54%
2019/05/31	4	21.85	0	0.00	21.90	4	233	1.71%
2019/05/30	4	21.65	0	0.00	21.70	4	232	1.72%
2019/05/29	4	21.60	0	0.00	21.65	4	233	1.71%
2019/05/28	4	21.66	0	0.00	21.70	4	232	1.72%
2019/05/27	4	21.74	0	0.00	21.70	4	232	1.72%
2019/05/24	4	21.48	0	0.00	21.45	4	231	1.73%
2019/05/23	5	21.54	0	0.00	21.40	5	233	2.14%
2019/05/22	3	21.70	0	0.00	21.55	3	229	1.30%
2019/05/21	4	21.44	0	0.00	21.60	4	229	1.74%
2019/05/20	5	21.62	0	0.00	21.40	5	225	2.21%
2019/05/17	4	21.90	0	0.00	21.60	4	219	1.82%
2019/05/16	5	21.89	0	0.00	21.80	5	216	2.31%
2019/05/15	4	21.85	0	0.00	21.80	4	219	1.82%
2019/05/14	5	21.36	0	0.00	21.60	5	216	2.31%
2019/04/03	2	21.45	0	0.00	21.45	2	140	1.43%
2019/04/02	2	21.40	0	0.00	21.40	2	138	1.45%
2019/04/01	3	21.40	0	0.00	21.40	3	130	2.29%
2019/03/29	2	21.40	0	0.00	21.35	2	126	1.58%
2019/03/21	2	21.20	0	0.00	21.35	2	107	1.86%
2019/03/20	2	20.85	0	0.00	20.85	2	89	2.24%
2019/03/19	3	20.78	0	0.00	20.80	3	89	3.34%
2019/03/18	2	20.63	0	0.00	20.70	2	87	2.27%
2019/03/15	2	20.65	0	0.00	20.65	2	86	2.32%
2019/03/13	2	20.65	0	0.00	20.65	2	85	2.35%
2019/03/12	2	20.53	0	0.00	20.55	2	84	2.36%
2019/03/11	1	20.45	0	0.00	20.50	1	83	1.20%
2019/03/08	2	20.48	0	0.00	20.40	2	84	2.35%
2019/03/07	1	20.65	0	0.00	20.50	1	83	1.20%
2019/03/06	2	20.55	0	0.00	20.60	2	83	2.41%
2018/11/23	0	0.00	1	19.65	19.65	-1	108	-0.92%
2018/11/22	0	0.00	3	19.72	19.75	-3	111	-2.69%
2018/11/21	0	0.00	1	19.70	19.70	-1	111	-0.89%
2018/11/20	0	0.00	3	19.65	19.65	-3	114	-2.63%
2018/11/19	0	0.00	1	19.80	19.80	-1	114	-0.88%
2018/11/16	0	0.00	3	19.80	19.80	-3	114	-2.62%
2018/11/15	0	0.00	1	19.70	19.70	-1	115	-0.87%
2018/11/14	0	0.00	2	19.73	19.55	-2	115	-1.73%
2018/11/13	0	0.00	1	19.90	19.90	-1	112	-0.89%
2018/11/12	0	0.00	2	19.98	19.95	-2	112	-1.78%
2018/11/09	0	0.00	1	19.90	19.90	-1	111	-0.90%
2018/11/08	0	0.00	2	19.95	19.95	-2	110	-1.80%
2018/11/07	0	0.00	1	19.95	19.80	-1	110	-0.90%
2018/11/06	0	0.00	2	19.83	19.90	-2	112	-1.78%
2018/11/05	0	0.00	2	19.63	19.65	-2	111	-1.79%
2018/11/02	6	19.18	0	0.00	19.20	6	110	5.43%
2018/10/16	2	19.50	0	0.00	19.45	2	139	1.43%
2018/10/15	5	19.46	0	0.00	19.40	5	140	3.55%
2018/10/12	0	0.00	2	19.23	19.40	-2	138	-1.45%
2018/10/11	0	0.00	2	19.10	19.10	-2	135	-1.47%
2018/10/09	2	19.65	1	19.70	19.70	1	131	0.76%
2018/10/08	2	19.43	1	19.45	19.45	1	127	0.78%
2018/10/05	0	0.00	1	19.45	19.45	-1	127	-0.78%
2018/10/04	0	0.00	1	19.60	19.60	-1	126	-0.79%
2018/10/03	0	0.00	1	19.75	19.75	-1	125	-0.80%
2018/10/02	0	0.00	1	19.80	19.80	-1	124	-0.80%
2018/10/01	0	0.00	1	19.90	19.90	-1	125	-0.80%
2018/09/28	0	0.00	1	19.70	19.70	-1	125	-0.79%
2018/09/27	0	0.00	1	19.60	19.60	-1	124	-0.80%
2018/09/26	0	0.00	1	19.60	19.60	-1	124	-0.81%
2018/09/12	4	19.28	0	0.00	19.20	4	132	3.03%
2018/09/11	5	19.29	0	0.00	19.30	5	133	3.76%
2018/09/10	4	19.38	0	0.00	19.15	4	133	3.00%
2018/08/30	1	19.85	0	0.00	19.85	1	132	0.75%
2018/08/29	1	19.80	0	0.00	19.80	1	132	0.75%
2018/08/27	0	0.00	1	19.80	19.80	-1	129	-0.77%
2018/08/23	5	19.89	0	0.00	19.90	5	127	3.92%
2018/08/22	4	19.88	0	0.00	19.85	4	127	3.14%
2018/08/21	4	19.88	0	0.00	19.85	4	127	3.14%
2018/08/20	2	19.88	0	0.00	19.85	2	128	1.56%
2018/07/09	0	0.00	9	20.02	20.00	-9	92	-9.75%
2018/05/18	0	0.00	21	20.65	20.60	-21	141	-14.80%
2018/05/15	0	0.00	16	20.70	20.75	-16	154	-10.39%
2018/03/19	6	21.25	0	0.00	21.25	6	289	2.07%
2018/02/26	6	21.35	0	0.00	21.35	6	289	2.07%
2018/02/21	57	21.13	0	0.00	21.20	57	294	19.33%
2018/02/09	23	20.84	0	0.00	20.80	23	297	7.74%
2018/02/08	44	21.14	0	0.00	21.15	44	297	14.77%
2018/02/07	43	21.06	0	0.00	21.10	43	297	14.43%
2018/02/06	37	20.75	0	0.00	20.65	37	300	12.31%