喬山 (1736)-台新-台南券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
92.1
漲跌
▲0.8
漲幅
+0.88%
成交量
2,049張
產業
上市運動休閒
299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

喬山 (1736)籌碼相關－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	92.90	92.10	-1	1,417	-0.07%
2024/05/09	7	91.09	6.1	91.93	91.30	1	1,384	0.07%
2024/05/08	0	0.00	5	90.24	92.40	-5	1,339	-0.37%
2024/05/07	1	86.00	2.1	86.66	87.50	-1.1	1,274	-0.08%
2024/05/06	0	0.00	1	87.00	84.60	-1	1,230	-0.08%
2024/05/03	0	0.00	1	85.50	85.50	-1	1,202	-0.08%
2024/04/30	0	0.00	1	83.40	83.40	-1	1,137	-0.09%
2024/04/29	0.1	82.00	0	0.00	83.30	0.1	1,123	0.01%
2024/04/26	0	0.00	9	83.00	82.20	-9	1,071	-0.84%
2024/04/25	0	0.00	2	81.75	80.60	-2	1,014	-0.20%
2024/04/24	0	0.00	2	79.05	78.60	-2	945	-0.21%
2024/04/17	0	0.00	4	77.40	77.80	-4	875	-0.46%
2024/04/15	0	0.00	1	79.10	77.60	-1	842	-0.12%
2024/04/11	0	0.00	9	78.57	80.40	-9	753	-1.19%
2024/04/10	0	0.00	1.1	75.64	75.80	-1.1	662	-0.17%
2024/04/09	2	76.30	1	77.20	77.10	1	579	0.17%
2024/04/08	2	71.20	0	0.00	70.20	2	487	0.41%
2024/03/25	0	0.00	1	70.20	70.00	-1	446	-0.22%
2024/03/22	2.5	69.08	0	0.00	68.80	2.5	444	0.56%
2024/03/20	0	0.00	4	72.08	72.20	-4	442	-0.90%
2024/03/18	0	0.00	1	71.90	72.00	-1	439	-0.23%
2024/03/15	6	72.10	61	71.28	71.30	-55	437	-12.57%
2024/03/14	0	0.00	1	74.30	72.30	-1	433	-0.23%
2024/03/13	4	72.10	5	72.04	72.10	-1	429	-0.23%
2024/03/12	4	73.55	3	73.40	73.40	1	425	0.23%
2024/03/11	3	74.00	2	75.50	73.60	1	419	0.24%
2024/03/08	11	73.17	15	73.07	72.80	-4	391	-1.02%
2024/03/07	5	70.80	12	71.74	72.40	-7	365	-1.91%
2024/03/06	9	70.77	17.1	71.77	71.00	-8.1	338	-2.39%
2024/03/05	3	66.50	10	69.30	70.10	-7	309	-2.26%
2024/03/04	0	0.00	1	66.60	66.20	-1	289	-0.35%
2024/02/23	10	65.97	0	0.00	65.30	10	295	3.38%
2024/02/16	2	65.10	0	0.00	65.00	2	341	0.59%
2024/02/15	4	63.90	0	0.00	64.10	4	342	1.17%
2024/02/05	3	64.80	0	0.00	64.80	3	350	0.86%
2024/01/29	1	66.80	0	0.00	66.60	1	371	0.27%
2024/01/26	0	0.00	10	66.85	66.60	-10	372	-2.69%
2024/01/25	2	66.00	0	0.00	65.70	2	374	0.53%
2024/01/24	0	0.00	6	66.60	66.10	-6	375	-1.60%
2024/01/23	10	65.20	0	0.00	66.30	10	382	2.62%
2024/01/22	1	65.60	0	0.00	65.30	1	384	0.26%
2024/01/19	3	65.77	20	65.47	65.40	-17	384	-4.42%
2024/01/18	2	64.30	0	0.00	64.70	2	395	0.51%
2024/01/17	2	65.40	0	0.00	65.10	2	394	0.51%
2024/01/16	11	66.31	2	66.30	66.20	9	390	2.30%
2024/01/15	10	66.99	0	0.00	67.00	10	394	2.54%
2024/01/12	15	67.95	0	0.00	67.60	15	418	3.59%
2024/01/11	8	68.66	0	0.00	68.80	8	418	1.91%
2024/01/10	13	69.95	16	68.80	68.50	-3	431	-0.69%
2024/01/09	23	71.71	30	69.58	69.40	-7	440	-1.59%
2024/01/03	1	68.60	0	0.00	69.00	1	484	0.21%
2023/12/29	1	69.10	0	0.00	68.70	1	502	0.20%
2023/12/27	4	68.98	0	0.00	68.80	4	524	0.76%
2023/12/25	0	0.00	5	68.60	68.50	-5	572	-0.87%
2023/12/21	1	68.70	1	68.30	68.80	0	584	0.00%
2023/12/18	2	69.35	0	0.00	68.70	2	617	0.32%
2023/12/15	8	69.65	0	0.00	69.90	8	622	1.29%
2023/12/12	1.1	67.97	7	68.30	67.90	-5.9	637	-0.93%
2023/12/11	2	68.90	0	0.00	68.30	2	654	0.31%
2023/12/04	1	71.00	0	0.00	70.30	1	686	0.15%
2023/11/24	7	71.00	1	70.90	71.50	6	742	0.81%
2023/11/22	0	0.00	1	72.00	71.70	-1	765	-0.13%
2023/11/20	27	72.80	0	0.00	72.90	27	809	3.34%
2023/11/17	0	0.00	0	72.30	72.40	0	808	0.00%
2023/11/15	0	0.00	34.2	70.04	70.70	-34.2	796	-4.29%
2023/11/14	2	69.10	0	0.00	68.70	2	796	0.25%
2023/11/13	0	0.00	2	69.50	69.10	-2	798	-0.25%
2023/11/10	4	68.38	0	0.00	67.80	4	797	0.50%
2023/11/08	9	70.88	0	0.00	70.20	9	800	1.12%
2023/11/07	0	0.00	6	69.40	69.00	-6	796	-0.75%
2023/11/06	2	69.30	0	0.00	69.60	2	816	0.25%
2023/11/03	1	68.10	0	0.00	68.10	1	838	0.12%
2023/11/02	2	67.60	0	0.00	68.10	2	840	0.24%
2023/10/31	0	66.10	0	0.00	65.90	0	854	0.00%
2023/10/30	0.2	68.89	0	0.00	67.90	0.2	861	0.02%
2023/10/27	2	68.30	1	68.00	67.80	1	870	0.11%
2023/10/26	2	67.05	0	0.00	66.90	2	880	0.23%
2023/10/25	9	69.26	0	0.00	68.80	9	885	1.02%
2023/10/24	3	68.73	0	0.00	68.80	3	921	0.33%
2023/10/23	0	0.00	2	69.85	68.80	-2	954	-0.21%
2023/10/20	9	68.11	1	68.80	68.30	8	959	0.83%
2023/10/19	1	71.20	0	0.00	71.50	1	950	0.11%
2023/10/12	3	73.97	0	0.00	74.60	3	1,175	0.26%
2023/10/05	7	79.21	0	0.00	78.30	7	1,204	0.58%
2023/10/04	0	0.00	2	78.30	78.80	-2	1,228	-0.16%
2023/10/02	1	80.00	23	78.21	78.70	-22	1,303	-1.69%
2023/09/28	1	74.90	0	0.00	75.20	1	1,343	0.07%
2023/09/27	3	74.90	0	0.00	74.50	3	1,360	0.22%
2023/09/26	14	75.78	12	77.64	75.30	2	1,364	0.15%
2023/09/25	14	75.01	10	77.05	77.00	4	1,362	0.29%
2023/09/22	5	72.38	1	74.50	73.40	4	1,359	0.29%
2023/09/21	1	72.60	0	0.00	72.10	1	1,389	0.07%
2023/09/19	1	77.20	1	76.00	75.70	0	1,391	0.00%
2023/09/15	3	79.80	0	0.00	78.00	3	1,404	0.21%
2023/09/14	3	75.50	12	78.37	79.00	-9	1,400	-0.64%
2023/09/13	13	76.64	0	0.00	75.20	13	1,393	0.93%
2023/09/11	0	0.00	2	79.50	77.50	-2	1,386	-0.14%
2023/09/08	0	0.00	1	78.70	78.70	-1	1,374	-0.07%
2023/09/05	0	0.00	5	78.80	78.50	-5	1,354	-0.37%
2023/09/01	0	0.00	1	78.00	78.10	-1	1,365	-0.07%
2023/08/31	0	0.00	20	76.65	76.90	-20	1,352	-1.48%
2023/08/30	0	0.00	5	75.92	76.60	-5	1,348	-0.37%
2023/08/24	0	0.00	4	73.63	74.20	-4	1,279	-0.31%
2023/08/23	1	70.40	0	0.00	70.80	1	1,266	0.08%
2023/08/22	1	71.10	0	0.00	70.90	1	1,259	0.08%
2023/08/21	0	0.00	11	72.59	72.60	-11	1,263	-0.87%
2023/08/18	14	71.37	0	0.00	71.20	14	1,260	1.11%
2023/08/17	0	0.00	1	75.00	74.30	-1	1,247	-0.08%
2023/08/16	2	74.50	0	0.00	74.00	2	1,244	0.16%
2023/08/15	0	0.00	2	76.95	76.90	-2	1,237	-0.16%
2023/08/14	2	76.10	2	74.60	75.20	0	1,237	0.00%
2023/08/09	2	73.50	2	77.80	77.20	0	1,258	0.00%
2023/08/07	6	77.75	0	0.00	79.20	6	1,287	0.47%
2023/08/04	1	77.50	1	78.80	79.20	0	1,280	0.00%
2023/08/02	6	77.62	0	0.00	77.50	6	1,274	0.47%
2023/07/31	6	78.00	1	78.20	77.80	5	1,252	0.40%
2023/07/28	1	78.80	0	0.00	78.60	1	1,239	0.08%
2023/07/24	0	0.00	17	78.77	78.40	-17	1,137	-1.49%
2023/07/21	0	0.00	10	80.89	80.70	-10	1,119	-0.89%
2023/07/20	11	82.12	20	81.39	79.50	-9	1,081	-0.83%
2023/07/19	11	80.84	9	79.27	78.50	2	979	0.20%
2023/07/18	3	77.00	0	0.00	76.80	3	898	0.33%
2023/07/17	6	78.00	4	78.50	78.00	2	886	0.23%
2023/07/14	2	77.00	0	0.00	76.30	2	865	0.23%
2023/07/12	1	77.20	0	0.00	77.20	1	842	0.12%
2023/07/11	2	77.40	2	77.20	76.20	0	787	0.00%
2023/07/10	1	78.40	3	77.97	77.90	-2	765	-0.26%
2023/07/07	19	77.54	2.2	78.01	78.10	16.8	757	2.22%
2023/07/06	7.2	78.58	5	77.90	78.80	2.2	704	0.31%
2023/07/05	0	0.00	1	73.60	73.60	-1	630	-0.16%
2023/07/03	0	0.00	1	71.40	71.70	-1	606	-0.16%
2023/06/29	1	72.60	39	71.71	73.00	-38	588	-6.45%
2023/06/28	0	0.00	1	69.80	68.80	-1	550	-0.18%
2023/06/27	8	71.51	1	71.00	70.20	7	549	1.27%
2023/06/26	0	0.00	6	70.47	70.30	-6	542	-1.11%
2023/06/21	0	0.00	1	70.50	70.30	-1	536	-0.19%
2023/06/20	1	70.10	11	70.25	70.30	-10	530	-1.88%
2023/06/19	2	68.20	25	69.37	69.40	-23	520	-4.42%
2023/06/16	0	0.00	1	66.10	67.80	-1	511	-0.20%
2023/06/13	1	66.00	0	0.00	65.70	1	523	0.19%
2023/06/09	5	67.68	1	68.10	67.80	4	533	0.75%
2023/06/08	23	67.17	2	67.30	67.20	21	533	3.94%
2023/06/07	0	0.00	32	66.07	66.40	-32	534	-5.99%
2023/06/06	0	0.00	10	64.30	64.50	-10	533	-1.87%
2023/06/05	0	0.00	10	63.90	63.40	-10	535	-1.87%
2023/05/31	0	0.00	3	61.60	61.40	-3	549	-0.55%
2023/05/29	5	61.00	0	0.00	61.20	5	559	0.89%
2023/05/26	5	60.50	0	0.00	60.60	5	564	0.89%
2023/05/22	0	0.00	5	61.90	62.00	-5	588	-0.85%
2023/05/17	0	0.00	10	61.90	62.60	-10	610	-1.64%
2023/05/16	1	61.00	0	61.60	61.20	1	612	0.16%
2023/05/12	20	63.50	0	0.00	56.70	20	598	3.34%
2023/05/11	20	63.50	0	0.00	63.00	20	596	3.35%
2023/05/09	10	65.00	0	0.00	64.60	10	603	1.66%
2023/04/21	0	0.00	1	66.00	65.80	-1	883	-0.11%
2023/04/20	0	0.00	1	66.70	66.60	-1	1,026	-0.10%
2023/04/13	0	0.00	0.4	69.91	69.90	-0.4	1,255	-0.03%
2023/04/12	0	0.00	3	69.00	69.30	-3	1,256	-0.24%
2023/04/11	10	68.80	0	0.00	69.10	10	1,248	0.80%
2023/04/10	3	67.90	20	68.15	67.90	-17	1,246	-1.36%
2023/04/07	20	66.85	0	0.00	67.00	20	1,245	1.61%
2023/03/31	0	0.00	0.1	66.80	66.70	-0.1	1,267	-0.01%
2023/03/16	12.2	64.87	0	0.00	64.10	12.2	1,661	0.73%
2023/03/14	1	64.80	0	0.00	64.30	1	1,894	0.05%
2023/03/13	8	64.38	0	0.00	65.10	8	2,045	0.39%
2023/03/10	11.4	66.10	8.1	66.20	65.70	3.3	2,056	0.16%
2023/03/09	6	68.00	0	0.00	67.60	6	2,059	0.29%
2023/03/06	3	68.90	1	69.20	69.20	2	2,119	0.09%
2023/03/03	12	68.30	0	0.00	68.20	12	2,156	0.56%
2023/03/01	1	68.90	0	0.00	68.80	1	2,376	0.04%
2023/02/24	2	69.50	0	0.00	70.10	2	2,632	0.08%
2023/02/23	13	69.80	0	0.00	69.70	13	2,754	0.47%
2023/02/21	0	0.00	1	69.70	69.70	-1	2,851	-0.04%
2023/02/20	3	70.30	0	0.00	70.10	3	2,861	0.10%
2023/02/17	1.1	71.18	4	71.30	70.90	-2.9	2,893	-0.10%
2023/02/16	5	71.84	2	71.90	72.00	3	2,942	0.10%
2023/02/14	0	0.00	6	71.20	71.00	-6	2,977	-0.20%
2023/02/10	10	69.15	0	0.00	69.00	10	3,011	0.33%
2023/02/09	10	69.99	51	69.88	69.60	-41	3,008	-1.36%
2023/02/08	5	73.76	0	0.00	73.20	5	3,005	0.17%
2023/02/06	0	0.00	3	74.50	74.10	-3	3,052	-0.10%
2023/02/03	6	73.07	21	73.61	73.80	-15	3,050	-0.49%
2023/02/02	2	73.20	0	0.00	73.10	2	3,062	0.07%
2023/02/01	1	72.70	21	73.74	73.50	-20	3,061	-0.65%
2023/01/31	0	0.00	2	72.00	71.80	-2	3,076	-0.07%
2023/01/30	0	0.00	1	70.90	71.00	-1	3,056	-0.03%
2023/01/17	1	70.00	0	0.00	70.70	1	3,050	0.03%
2023/01/16	1	71.20	1	70.50	71.40	0	3,035	0.00%
2023/01/13	26	68.82	26	69.59	68.80	0	3,005	0.00%
2023/01/12	1	69.30	0	0.00	69.00	1	3,009	0.03%
2023/01/11	4	69.63	1	70.40	69.90	3	3,035	0.10%
2023/01/10	45	71.44	25	71.48	69.90	20	3,025	0.66%
2023/01/06	8	74.89	7	75.53	75.70	1	2,896	0.03%
2023/01/05	20	74.29	16	74.55	75.00	4	2,881	0.14%
2023/01/04	1	69.20	0	0.00	72.10	1	2,792	0.04%
2023/01/03	3	69.10	0	0.00	69.10	3	2,790	0.11%
2022/12/23	10	73.05	0	0.00	73.90	10	3,185	0.31%
2022/12/19	2	80.70	2	80.80	79.20	0	3,490	0.00%
2022/12/15	0	0.00	1	79.00	79.00	-1	3,435	-0.03%
2022/12/14	0	0.00	4	78.75	78.80	-4	3,447	-0.12%
2022/12/13	6	78.27	0	0.00	78.00	6	3,483	0.17%
2022/12/12	8	81.98	8	81.26	80.40	0	3,501	0.00%
2022/12/09	3	81.00	5	82.00	81.00	-2	3,510	-0.06%
2022/12/08	2	80.85	0	0.00	81.30	2	3,542	0.06%
2022/12/07	6	84.70	7	82.36	83.10	-1	3,526	-0.03%
2022/12/06	1	84.90	4.1	84.85	84.80	-3.1	3,554	-0.09%
2022/12/05	6	81.48	9	81.11	85.10	-3	3,547	-0.08%
2022/12/02	1	76.60	11.5	76.94	77.40	-10.5	3,517	-0.30%
2022/12/01	3.1	76.90	3	77.20	76.50	0.1	3,530	0.00%
2022/11/30	6.5	76.71	0	0.00	76.90	6.5	3,525	0.18%
2022/11/29	7	75.81	5	75.92	76.00	2	3,536	0.06%
2022/11/28	1	75.20	1	76.10	76.00	0	3,534	0.00%
2022/11/25	4	75.83	2	76.75	75.20	2	3,499	0.06%
2022/11/24	10	76.16	9	75.06	76.90	1	3,460	0.03%
2022/11/23	6.1	77.90	6	77.83	78.00	0.1	3,389	0.00%
2022/11/22	15	73.87	15	74.70	77.90	0	3,232	0.00%
2022/11/21	3	72.67	44	69.99	73.40	-41	2,976	-1.38%
2022/11/18	1	67.30	21	67.24	66.80	-20	2,863	-0.70%
2022/11/16	1	64.30	0	0.00	64.20	1	2,754	0.04%
2022/11/15	12	64.58	1	64.20	64.10	11	2,733	0.40%
2022/11/14	0	0.00	1	68.00	67.70	-1	2,695	-0.04%
2022/11/10	10	63.10	0	0.00	64.30	10	2,604	0.38%
2022/11/09	33	64.95	0	0.00	64.60	33	2,579	1.28%
2022/11/08	12	66.14	2	65.60	65.60	10	2,553	0.39%
2022/11/04	2	66.05	2	67.45	67.90	0	2,512	0.00%
2022/11/03	3	69.07	1	68.60	69.20	2	2,468	0.08%
2022/11/01	4	72.70	4	73.08	72.90	0	2,405	0.00%
2022/10/31	5	72.32	5	71.78	72.30	0	2,391	0.00%
2022/10/28	1	73.30	0	0.00	73.20	1	2,353	0.04%
2022/10/27	1	77.50	2	77.05	77.80	-1	2,321	-0.04%
2022/10/24	2	76.20	2	74.90	74.40	0	2,236	0.00%
2022/10/20	1.2	75.42	1	75.40	75.40	0.2	2,212	0.01%
2022/10/18	6	77.53	6	77.62	77.30	0	2,148	0.00%
2022/10/12	0	0.00	1	75.00	74.80	-1	2,030	-0.05%
2022/10/11	3	73.77	2	74.20	72.60	1	1,999	0.05%
2022/10/06	6	80.92	5	79.00	79.00	1	1,904	0.05%
2022/10/05	3	79.73	4	81.10	81.40	-1	1,853	-0.05%
2022/10/04	6	79.17	8	78.80	80.80	-2	1,768	-0.11%
2022/10/03	6	75.57	7	75.61	77.00	-1	1,638	-0.06%
2022/09/30	0	0.00	1	71.30	74.00	-1	1,548	-0.06%
2022/09/29	2	75.10	3	75.60	74.10	-1	1,511	-0.07%
2022/09/28	3	76.83	5	79.58	72.80	-2	1,416	-0.14%
2022/09/27	7	75.49	3	76.83	78.60	4	1,260	0.32%
2022/09/26	0	0.00	2.1	72.26	72.50	-2.1	1,164	-0.18%
2022/09/23	0	0.00	1	72.90	72.50	-1	1,124	-0.09%
2022/09/22	0	0.00	2	75.40	74.40	-2	1,093	-0.18%
2022/09/21	0	0.00	0.1	74.40	74.40	-0.1	1,053	-0.01%
2022/09/20	3	75.07	2	74.55	74.50	1	1,032	0.10%
2022/09/19	2	77.25	0.1	73.80	74.30	1.9	982	0.20%
2022/09/13	16	74.14	18	74.71	74.80	-2	736	-0.27%
2022/09/12	3.1	70.03	6	70.08	73.20	-2.9	594	-0.49%
2022/09/08	2	66.15	6	66.25	67.10	-4	455	-0.88%
2022/09/07	0	0.00	9	60.86	61.00	-9	327	-2.75%
2022/09/06	0	0.00	4	61.48	59.30	-4	297	-1.34%
2022/09/05	3.1	61.55	3	60.20	60.00	0.1	279	0.03%
2022/09/02	2	58.30	5	57.66	58.30	-3	245	-1.22%
2022/08/26	3	56.33	3	55.63	56.40	0	205	0.00%
2022/08/25	0	0.00	5	55.00	54.50	-5	197	-2.54%
2022/08/23	5	53.00	0	0.00	53.50	5	179	2.79%
2022/08/12	0	0.00	1	54.10	54.30	-1	165	-0.60%
2022/08/11	0	0.00	2	55.45	54.00	-2	164	-1.21%
2022/08/10	0	0.00	1	55.50	55.40	-1	161	-0.62%
2022/08/09	1	55.50	1	55.30	55.70	0	157	0.00%
2022/08/04	1	52.40	0	0.00	52.90	1	163	0.61%
2022/08/03	0	0.00	1	53.60	53.50	-1	167	-0.60%
2022/08/01	10	56.00	2	56.40	55.90	8	173	4.60%
2022/07/28	0	0.00	1	55.80	55.80	-1	180	-0.55%
2022/07/27	3	56.50	0	0.00	56.60	3	184	1.63%
2022/07/26	0	0.00	2	56.05	55.80	-2	191	-1.04%
2022/07/25	2	55.95	0	0.00	56.90	2	203	0.98%
2022/07/22	1	54.90	3	54.60	54.90	-2	213	-0.94%
2022/07/21	3	52.00	0	0.00	53.00	3	218	1.37%
2022/07/12	1	51.50	0	0.00	51.00	1	246	0.41%
2022/06/29	0	0.00	1	55.40	55.50	-1	232	-0.43%
2022/05/18	0	0.00	2	52.60	53.40	-2	267	-0.75%
2022/05/16	2	52.45	2	52.95	52.40	0	270	0.00%
2022/05/13	1	51.80	1	52.90	52.50	0	271	0.00%
2022/05/10	2	53.55	0	0.00	53.50	2	276	0.72%
2022/04/26	0	0.00	2	58.40	58.20	-2	246	-0.81%
2022/04/18	0	0.00	7	53.54	53.60	-7	240	-2.91%
2022/04/15	0	0.00	1	53.80	53.70	-1	252	-0.40%
2022/03/28	1	54.20	0	0.00	54.50	1	273	0.37%
2022/03/15	2	50.90	0	0.00	50.60	2	289	0.69%
2022/03/14	2	52.80	0	0.00	52.60	2	287	0.70%
2022/03/07	0	0.00	10	52.30	52.20	-10	294	-3.39%
2022/02/16	1	57.80	0	0.00	57.70	1	335	0.30%
2022/02/15	2	57.50	0	0.00	57.50	2	336	0.59%
2022/02/10	0	0.00	20	58.35	58.20	-20	362	-5.51%
2022/02/07	0	0.00	10	53.10	53.80	-10	365	-2.74%
2022/01/24	0	0.00	1	52.50	53.00	-1	374	-0.27%
2022/01/21	12	54.25	10	54.20	54.00	2	375	0.53%
2022/01/19	10	55.60	0	0.00	55.30	10	371	2.69%
2022/01/18	10	56.50	0	0.00	56.30	10	369	2.71%
2022/01/14	20	56.10	0	0.00	57.10	20	372	5.37%
2022/01/10	1	60.70	1	60.90	59.90	0	375	0.00%
2022/01/06	0	0.00	15	57.40	57.90	-15	369	-4.06%
2022/01/04	0	0.00	5	57.80	56.70	-5	379	-1.32%
2021/12/30	1	56.80	1	56.40	56.30	0	420	0.00%
2021/12/27	3	56.40	0	0.00	57.10	3	486	0.62%
2021/12/16	20	55.10	0	0.00	55.10	20	497	4.02%
2021/12/15	10	55.40	0	0.00	55.10	10	499	2.00%
2021/12/14	20	55.40	0	0.00	55.20	20	498	4.01%
2021/12/13	0	0.00	1	57.00	56.50	-1	494	-0.20%
2021/12/10	0	0.00	2	56.90	57.00	-2	495	-0.40%
2021/12/09	10	57.00	0	0.00	57.00	10	495	2.02%
2021/12/06	2	57.30	0	0.00	57.20	2	490	0.41%
2021/12/02	0	0.00	2	58.10	57.80	-2	496	-0.40%
2021/11/29	0	0.00	12	56.80	57.10	-12	506	-2.37%
2021/11/25	2	58.70	0	0.00	59.00	2	506	0.39%
2021/11/24	0	0.00	1	59.10	59.00	-1	509	-0.20%
2021/11/22	5	60.00	0	0.00	60.00	5	506	0.99%
2021/11/19	5	60.40	0	0.00	60.30	5	506	0.99%
2021/11/18	0	0.00	1	61.30	61.30	-1	504	-0.20%
2021/11/17	0	0.00	1	61.90	62.00	-1	503	-0.20%
2021/11/15	1	62.00	34	61.44	62.70	-33	509	-6.48%
2021/11/10	0	0.00	10	60.90	59.90	-10	553	-1.81%
2021/11/09	5	58.90	0	0.00	60.40	5	539	0.93%
2021/11/08	15	61.70	0	0.00	59.90	15	541	2.77%
2021/11/04	0	0.00	5	59.30	58.80	-5	564	-0.89%
2021/10/26	2	58.60	0	0.00	58.00	2	779	0.26%
2021/10/18	0	0.00	2	57.20	57.60	-2	776	-0.26%
2021/10/13	0	0.00	1	56.00	55.40	-1	810	-0.12%
2021/10/12	0	0.00	1	53.60	54.00	-1	802	-0.12%
2021/10/08	11	55.17	0	0.00	55.10	11	793	1.39%
2021/10/07	3	55.80	1	56.30	55.90	2	781	0.26%
2021/10/06	16	55.18	0	0.00	54.50	16	765	2.09%
2021/10/05	2	56.40	0	0.00	57.00	2	744	0.27%
2021/10/04	20	58.45	2	59.00	58.60	18	732	2.46%
2021/09/10	0	0.00	0	67.60	68.00	0	945	0.00%
2021/09/03	0	0.00	20	72.45	72.00	-20	948	-2.11%
2021/09/02	1	70.00	0	0.00	69.70	1	942	0.11%
2021/08/20	1	63.90	0	0.00	63.90	1	974	0.10%
2021/08/19	0	67.90	0	0.00	64.60	0	972	0.00%
2021/08/17	11	66.09	1	64.10	64.10	10	972	1.03%
2021/08/16	10	70.10	1	68.00	68.00	9	953	0.94%
2021/08/13	0	0.00	1	72.80	72.80	-1	944	-0.11%
2021/08/12	0	0.00	2	73.40	73.40	-2	942	-0.21%
2021/08/11	6	74.13	0	0.00	73.90	6	939	0.64%
2021/08/09	2	76.20	0	0.00	75.90	2	945	0.21%
2021/08/06	0	80.80	0	81.20	79.70	0	931	0.00%
2021/08/05	11	83.64	11	83.13	83.10	0	938	0.00%
2021/08/04	0	0.00	23	78.37	83.00	-23	905	-2.54%
2021/08/02	0	0.00	8	76.70	76.40	-8	865	-0.92%
2021/07/30	0	76.60	0	0.00	76.00	0	876	0.00%
2021/07/28	0	0.00	1	76.30	76.30	-1	905	-0.11%
2021/07/27	9	76.42	0	0.00	75.70	9	920	0.98%
2021/07/26	0	76.50	0	0.00	75.70	0	927	0.00%
2021/07/23	1	76.20	0	0.00	76.50	1	929	0.11%
2021/07/21	1	76.00	0	0.00	76.70	1	940	0.11%
2021/07/20	23	75.70	0	0.00	75.10	23	938	2.45%
2021/07/19	2	77.90	1	78.00	78.00	1	925	0.11%
2021/07/08	0	82.70	0	0.00	82.40	0	969	0.00%
2021/07/06	5	84.50	2	84.50	84.20	3	1,015	0.30%
2021/07/05	1	84.20	0	0.00	84.00	1	1,038	0.10%
2021/07/02	0	0.00	2	84.15	85.40	-2	1,031	-0.19%
2021/07/01	1	83.10	0	0.00	83.10	1	1,029	0.10%
2021/06/30	3	84.97	1	87.30	84.30	2	1,035	0.19%
2021/06/29	1	85.20	2	86.05	85.30	-1	1,022	-0.10%
2021/06/28	2	86.30	1	88.70	86.90	1	1,034	0.10%
2021/06/25	5	86.48	8.5	88.07	85.50	-3.5	1,008	-0.35%
2021/06/24	0	0.00	2	83.00	84.00	-2	955	-0.21%
2021/06/22	0	0.00	1	78.20	78.00	-1	933	-0.11%
2021/06/17	1	80.10	1	82.90	79.90	0	952	0.00%
2021/06/09	0	80.30	0	0.00	79.50	0	1,031	0.00%
2021/06/07	1	77.10	3	78.43	78.00	-2	1,049	-0.19%
2021/06/04	1	78.50	0	0.00	78.50	1	1,068	0.09%
2021/06/02	3	80.40	0	0.00	80.40	3	1,095	0.27%
2021/05/25	1	77.70	1	81.00	80.00	0	1,129	0.00%
2021/05/24	2	76.60	0	0.00	77.80	2	1,119	0.18%
2021/05/19	0	0.00	5	72.00	72.30	-5	1,137	-0.44%
2021/05/18	5	69.90	7	68.84	73.80	-2	1,157	-0.17%
2021/05/17	0	0.00	17	72.22	69.80	-17	1,179	-1.44%
2021/05/13	2	75.30	3	78.17	75.50	-1	1,157	-0.09%
2021/05/12	2	77.10	2	81.15	76.20	0	1,127	0.00%
2021/05/10	0	0.00	1	79.60	80.50	-1	1,103	-0.09%
2021/05/07	3	78.93	1	78.90	78.90	2	1,119	0.18%
2021/05/06	5	78.80	1	80.80	79.70	4	1,122	0.36%
2021/05/04	5	81.60	0	0.00	81.20	5	1,108	0.45%
2021/04/28	0	0.00	1	84.50	84.00	-1	1,132	-0.09%
2021/04/27	0	0.00	1	84.60	84.20	-1	1,179	-0.08%
2021/04/26	0	0.00	1	83.80	84.60	-1	1,192	-0.08%
2021/04/23	1	81.80	0	0.00	82.00	1	1,232	0.08%
2021/04/22	2	82.60	11.1	82.68	82.40	-9.1	1,292	-0.70%
2021/04/21	2	84.05	0	0.00	84.30	2	1,316	0.15%
2021/04/19	0	0.00	2.1	85.17	85.80	-2.1	1,374	-0.15%
2021/04/16	17	85.00	0	0.00	85.20	17	1,398	1.22%
2021/04/15	7	85.53	0	0.00	85.50	7	1,467	0.48%
2021/04/14	3	85.57	0	0.00	85.90	3	1,565	0.19%
2021/04/13	3	88.73	4	89.60	87.30	-1	1,696	-0.06%
2021/04/12	4	90.28	16	90.18	90.40	-12	1,714	-0.70%
2021/04/09	10	88.54	9	89.03	88.60	1	1,710	0.06%
2021/04/08	0	0.00	1	88.20	88.30	-1	1,705	-0.06%
2021/04/07	1	86.50	1	87.80	87.00	0	1,715	0.00%
2021/04/06	2	86.05	0	0.00	86.30	2	1,747	0.11%
2021/04/01	2	86.25	1	86.70	86.70	1	1,753	0.06%
2021/03/31	0	0.00	1	88.70	86.00	-1	1,785	-0.06%
2021/03/30	0	0.00	1	86.90	86.90	-1	1,829	-0.05%
2021/03/29	3	86.10	0	0.00	85.80	3	1,897	0.16%
2021/03/26	2	87.00	1	86.90	87.00	1	2,025	0.05%
2021/03/25	12	87.36	2	86.90	86.90	10	2,111	0.47%
2021/03/23	1	87.20	2	88.00	87.60	-1	2,281	-0.04%
2021/03/22	5	88.10	0.3	89.00	88.50	4.7	2,338	0.20%
2021/03/19	1	89.60	0	0.00	89.40	1	2,353	0.04%
2021/03/18	1	93.10	1	91.80	91.90	0	2,361	0.00%
2021/03/17	2.1	93.49	2	94.50	92.30	0.1	2,398	0.00%
2021/03/16	1	91.89	2	91.90	91.70	-1	2,404	-0.04%
2021/03/12	3	90.40	5	90.72	89.70	-2	2,520	-0.08%
2021/03/11	0	0.00	11	90.10	88.90	-11	2,517	-0.44%
2021/03/10	0.1	86.00	4	88.15	87.10	-3.9	2,526	-0.15%
2021/03/09	1	86.70	1	87.40	86.50	0	2,557	0.00%
2021/03/08	10	85.38	0	0.00	84.50	10	2,585	0.39%
2021/03/05	0.2	85.30	0	0.00	85.20	0.2	2,601	0.01%
2021/03/04	2	87.50	1	86.00	86.20	1	2,618	0.04%
2021/03/03	4	87.60	0	0.00	87.90	4	2,619	0.15%
2021/03/02	1	89.90	1	89.20	89.00	0	2,628	0.00%
2021/02/26	0	0.00	0.1	89.80	89.70	-0.1	2,671	0.00%
2021/02/25	1	90.00	0	0.00	90.50	1	2,681	0.04%
2021/02/23	3.1	90.37	2	90.85	90.90	1.1	2,731	0.04%
2021/02/22	0	0.00	0.1	89.70	88.80	-0.1	2,751	0.00%
2021/02/19	0	0.00	2	88.90	89.90	-2	2,881	-0.07%
2021/02/18	1	91.00	1	90.20	90.20	0	2,936	0.00%
2021/02/17	0	0.00	7	88.10	88.80	-7	2,987	-0.23%
2021/02/05	2	85.70	1	85.00	85.30	1	3,036	0.03%
2021/02/04	1	85.10	2	85.00	85.10	-1	3,238	-0.03%
2021/02/02	2	85.00	1	85.20	85.80	1	3,824	0.03%
2021/02/01	1	85.20	0	0.00	85.70	1	3,849	0.03%
2021/01/29	1	83.20	0	0.00	81.90	1	3,818	0.03%
2021/01/28	1.3	84.62	0	0.00	84.30	1.3	3,803	0.03%
2021/01/27	1	83.20	0	0.00	83.60	1	3,802	0.03%
2021/01/22	1.1	85.32	0	0.00	86.00	1.1	3,813	0.03%
2021/01/21	0	0.00	1	85.00	85.40	-1	3,814	-0.03%
2021/01/20	2	82.40	1	81.60	82.80	1	3,786	0.03%
2021/01/19	1	85.00	0	0.00	85.50	1	3,739	0.03%
2021/01/18	3	87.03	1	86.30	86.90	2	3,743	0.05%
2021/01/15	7.3	87.45	2	88.05	86.00	5.3	3,726	0.14%
2021/01/14	5	91.50	0	0.00	91.60	5	3,660	0.14%
2021/01/13	0.1	95.00	1	94.70	94.40	-0.9	3,619	-0.03%
2021/01/12	0	0.00	2	94.20	93.70	-2	3,586	-0.06%
2021/01/11	1	96.30	0	0.00	96.10	1	3,552	0.03%
2021/01/08	5	98.10	2	97.40	96.60	3	3,527	0.09%
2021/01/07	1	99.50	1	100.00	100.50	0	3,448	0.00%
2021/01/06	5.1	96.77	11	96.97	96.90	-5.9	3,350	-0.18%
2021/01/05	1	93.00	5	92.98	93.00	-4	3,210	-0.12%
2020/12/31	0	0.00	0.5	92.00	92.60	-0.5	3,179	-0.02%
2020/12/29	1	89.20	0	0.00	89.20	1	3,212	0.03%
2020/12/28	0	0.00	11	91.70	91.70	-11	3,198	-0.34%
2020/12/25	7	93.21	9	92.33	92.60	-2	3,181	-0.06%
2020/12/24	7	94.20	5	93.30	92.50	2	3,156	0.06%
2020/12/23	4	95.90	2	95.50	96.90	2	3,096	0.06%
2020/12/22	10.1	98.11	7	99.43	93.50	3.1	3,043	0.10%
2020/12/21	2	98.90	7	98.46	98.50	-5	2,901	-0.17%
2020/12/18	1	94.70	2	96.30	97.70	-1	2,817	-0.04%
2020/12/17	12	95.78	35	93.97	93.80	-23	2,765	-0.83%
2020/12/16	6	91.73	4	92.45	92.30	2	2,689	0.07%
2020/12/15	0	0.00	2	89.25	90.00	-2	2,632	-0.08%
2020/12/14	4	88.18	5	89.38	89.20	-1	2,613	-0.04%
2020/12/11	9	88.40	7	88.17	88.00	2	2,602	0.08%
2020/12/10	4	88.75	5	90.30	90.50	-1	2,576	-0.04%
2020/12/09	5	89.76	11	89.78	88.60	-6	2,547	-0.24%
2020/12/08	15	85.33	15	85.77	85.50	0	2,480	0.00%
2020/12/07	4	84.20	11	83.80	83.80	-7	2,444	-0.29%
2020/12/04	2	84.90	3	85.37	84.80	-1	2,445	-0.04%
2020/12/03	3	83.63	4	84.03	85.00	-1	2,440	-0.04%
2020/12/02	2	83.65	2	83.80	85.20	0	2,408	0.00%
2020/12/01	9	82.32	2	82.15	83.00	7	2,371	0.30%
2020/11/30	25	82.28	1	82.20	82.20	24	2,378	1.01%
2020/11/25	5	81.14	6	82.82	81.40	-1	2,574	-0.04%
2020/11/24	1	81.10	0	0.00	81.00	1	2,561	0.04%
2020/11/23	5	80.54	3	81.10	80.50	2	2,574	0.08%
2020/11/20	4	81.02	4	81.65	80.50	0	2,553	0.00%
2020/11/19	1	80.20	16	80.73	81.00	-15	2,587	-0.58%
2020/11/18	15	82.57	11	83.05	80.70	4	2,630	0.15%
2020/11/17	1	80.10	4	81.13	81.40	-3	2,504	-0.12%
2020/11/16	6	80.47	4	80.03	80.70	2	2,503	0.08%
2020/11/13	6	79.88	10	80.18	80.40	-4	2,474	-0.16%
2020/11/12	15	80.26	42	81.15	79.60	-27	2,459	-1.10%
2020/11/11	14	75.86	159	79.69	79.70	-145	2,314	-6.27%	大賣/鉅額交易
2020/11/10	3	73.83	56	73.95	74.40	-53	1,976	-2.68%
2020/11/09	4	68.88	4	68.78	67.80	0	1,839	0.00%
2020/11/06	1	67.10	0	0.00	66.80	1	1,809	0.06%
2020/11/03	0	0.00	3	67.40	67.50	-3	1,822	-0.16%
2020/11/02	10	65.19	12	66.04	66.00	-2	1,826	-0.11%
2020/10/30	6	66.03	0	0.00	65.80	6	1,829	0.33%
2020/10/29	1	67.10	2	68.00	67.00	-1	1,852	-0.05%
2020/10/28	1	68.70	0	0.00	68.90	1	1,845	0.05%
2020/10/27	2	69.55	0	0.00	69.90	2	1,854	0.11%
2020/10/26	7	71.31	3	71.60	70.30	4	1,900	0.21%
2020/10/23	2	71.25	15	71.11	71.20	-13	1,913	-0.68%
2020/10/22	0	0.00	2	69.00	68.50	-2	1,895	-0.11%
2020/10/21	0	0.00	20	69.45	69.50	-20	1,904	-1.05%
2020/10/16	1	69.60	0	0.00	68.90	1	1,924	0.05%
2020/10/15	0	0.00	1	70.40	69.40	-1	1,930	-0.05%
2020/10/14	1	69.60	0	0.00	70.20	1	1,932	0.05%
2020/10/13	1	70.20	0	0.00	70.20	1	1,950	0.05%
2020/10/12	3	70.87	1	71.10	70.80	2	1,954	0.10%
2020/10/08	5	70.98	2	71.15	70.50	3	1,951	0.15%
2020/10/07	5	71.10	2	71.15	71.00	3	1,941	0.15%
2020/10/06	1	71.20	7	70.81	71.30	-6	1,944	-0.31%
2020/10/05	1	69.10	14	68.99	69.20	-13	1,935	-0.67%
2020/09/29	0	0.00	12	66.49	66.70	-12	1,969	-0.61%
2020/09/28	1	64.60	0	0.00	64.80	1	1,979	0.05%
2020/09/25	10	62.68	84	63.03	62.50	-74	1,983	-3.73%
2020/09/24	1	66.20	10	65.20	65.20	-9	1,970	-0.46%
2020/09/23	5	66.64	0	0.00	66.30	5	1,966	0.25%
2020/09/22	14	66.72	0	0.00	66.70	14	1,966	0.71%
2020/09/21	4	69.10	22	70.05	68.50	-18	1,964	-0.92%
2020/09/17	8	68.51	4	68.70	68.10	4	1,970	0.20%
2020/09/15	1	70.00	2	70.65	69.80	-1	1,990	-0.05%
2020/09/14	2	67.70	0	0.00	68.80	2	1,983	0.10%
2020/09/11	22	68.57	1	68.80	68.20	21	2,010	1.04%
2020/09/10	1	70.30	0	0.00	70.30	1	1,992	0.05%
2020/09/09	0	0.00	1	70.60	71.20	-1	1,996	-0.05%
2020/09/08	1	71.00	0	0.00	71.40	1	2,004	0.05%
2020/09/07	2	72.10	0	0.00	70.80	2	2,028	0.10%
2020/09/04	1	71.80	0	0.00	72.50	1	2,058	0.05%
2020/09/03	2	73.20	1	73.00	73.00	1	2,082	0.05%
2020/09/01	7	74.77	3	74.80	74.10	4	2,108	0.19%
2020/08/31	100	75.01	11	75.98	76.90	89	2,072	4.29%
2020/08/28	50	74.00	2	73.80	72.40	48	2,031	2.36%
2020/08/26	0	0.00	1	72.00	72.30	-1	2,017	-0.05%
2020/08/25	2	72.85	3	72.67	72.70	-1	2,054	-0.05%
2020/08/24	6	71.12	5	72.32	73.50	1	2,043	0.05%
2020/08/21	0	0.00	3	67.60	68.50	-3	2,051	-0.15%
2020/08/20	21	65.09	23	66.66	66.50	-2	2,146	-0.09%
2020/08/19	1	71.60	0	0.00	71.80	1	2,197	0.05%
2020/08/18	11	73.88	35	73.21	72.90	-24	2,246	-1.07%
2020/08/17	2	72.50	82	72.32	71.40	-80	2,241	-3.57%
2020/08/14	3	70.70	3	69.33	69.30	0	2,225	0.00%
2020/08/13	3	69.20	86	70.67	70.80	-83	2,236	-3.71%
2020/08/11	21	66.59	0	0.00	65.30	21	2,261	0.93%
2020/08/10	1	68.50	0	0.00	67.30	1	2,272	0.04%
2020/08/07	2	68.45	2	68.30	67.70	0	2,300	0.00%
2020/08/04	5	68.94	7	69.01	68.90	-2	2,338	-0.09%
2020/08/03	1	66.40	0	0.00	66.20	1	2,335	0.04%
2020/07/30	0	0.00	3	68.80	69.00	-3	2,379	-0.13%
2020/07/29	1	66.00	4	65.50	66.90	-3	2,373	-0.13%
2020/07/28	2	61.65	0	0.00	60.90	2	2,421	0.08%
2020/07/27	32	63.72	0.1	63.10	62.70	31.9	2,497	1.28%
2020/07/24	12	65.25	0	0.00	64.50	12	2,531	0.47%
2020/07/23	10	66.10	0	0.00	66.40	10	2,588	0.39%
2020/07/21	1	67.10	0	0.00	67.10	1	2,625	0.04%
2020/07/20	11	63.67	0	0.00	65.30	11	2,625	0.42%
2020/07/17	31	65.93	4	66.60	65.00	27	2,630	1.03%
2020/07/16	4	68.40	0	0.00	67.60	4	2,647	0.15%
2020/07/15	2	66.65	1	66.70	66.70	1	2,661	0.04%
2020/07/14	12	67.23	2	67.60	67.00	10	2,707	0.37%
2020/07/13	16	67.38	0	0.00	67.90	16	2,715	0.59%
2020/07/10	1	67.00	2	67.10	66.80	-1	2,733	-0.04%
2020/07/09	12	69.02	1	69.10	68.80	11	2,727	0.40%
2020/07/07	20	69.80	1	70.20	69.40	19	2,698	0.70%
2020/07/02	2	72.05	1	71.70	72.00	1	2,742	0.04%
2020/06/30	11	71.05	0	0.00	70.90	11	2,750	0.40%
2020/06/29	11	71.98	3	71.97	71.90	8	2,749	0.29%
2020/06/24	17	73.61	8	73.48	73.20	9	2,759	0.33%
2020/06/23	1	74.60	3	74.50	74.50	-2	2,813	-0.07%
2020/06/22	1	73.00	1	73.00	73.00	0	2,861	0.00%
2020/06/19	0	0.00	2	75.15	74.70	-2	2,867	-0.07%
2020/06/18	3	75.27	7	75.09	75.80	-4	2,877	-0.14%
2020/06/17	1	74.70	3	73.63	73.60	-2	2,867	-0.07%
2020/06/16	3	73.80	4	74.73	73.80	-1	2,903	-0.03%
2020/06/12	2	71.30	6	71.27	72.90	-4	2,900	-0.14%
2020/06/11	2	72.85	0	0.00	71.70	2	2,889	0.07%
2020/06/10	6	77.38	3	76.13	75.70	3	2,869	0.10%
2020/06/09	35	75.89	74	76.17	76.30	-39	2,876	-1.36%
2020/06/08	2	74.65	1	75.90	75.10	1	2,879	0.03%
2020/06/05	12	74.56	0	0.00	74.00	12	2,851	0.42%
2020/06/04	2	74.45	137	72.66	74.70	-135	2,825	-4.78%	大賣/鉅額交易
2020/06/03	1	71.70	123	71.57	71.20	-122	2,768	-4.41%	大賣/鉅額交易
2020/06/02	13	70.68	1	71.40	70.40	12	2,766	0.43%
2020/06/01	1	73.10	189	72.56	72.30	-188	2,754	-6.82%	大賣/鉅額交易
2020/05/29	2	70.70	149	71.63	72.30	-147	2,716	-5.41%	大賣/鉅額交易
2020/05/28	17	69.90	13	72.52	69.40	4	2,678	0.15%
2020/05/27	43	71.99	148	71.73	72.00	-105	2,619	-4.01%	大賣/鉅額交易
2020/05/26	7	70.14	4	69.98	69.70	3	2,550	0.12%
2020/05/25	0	0.00	4	67.40	68.00	-4	2,453	-0.16%
2020/05/22	3	66.77	73	65.89	65.60	-70	2,375	-2.95%
2020/05/21	2	66.55	0	0.00	67.00	2	2,354	0.08%
2020/05/20	43	66.04	10	64.87	66.20	33	2,368	1.39%
2020/05/19	6	65.68	2	65.60	63.80	4	2,333	0.17%
2020/05/18	3	61.87	4	62.38	64.30	-1	2,284	-0.04%
2020/05/15	0	0.00	1	58.60	58.50	-1	2,223	-0.04%
2020/05/14	2	59.05	5	59.20	59.10	-3	2,221	-0.14%
2020/05/13	4	62.25	4	61.85	62.40	0	2,187	0.00%
2020/05/12	2	63.20	2	63.00	61.30	0	2,177	0.00%
2020/05/11	2	63.30	4	63.00	63.20	-2	2,172	-0.09%
2020/05/08	8	64.23	1	63.60	63.10	7	2,148	0.33%
2020/05/07	1	65.00	1	65.20	65.00	0	2,122	0.00%
2020/05/06	6	65.33	2	65.15	65.10	4	2,110	0.19%
2020/05/05	1	67.40	1	67.00	66.50	0	2,087	0.00%
2020/05/04	12	67.87	10	67.63	67.30	2	2,070	0.10%
2020/04/30	2	65.85	94	64.50	65.70	-92	2,009	-4.58%
2020/04/29	5	61.76	2	61.50	62.00	3	1,952	0.15%
2020/04/28	2	61.60	55	61.43	62.00	-53	1,923	-2.76%
2020/04/27	3	58.37	32	58.42	58.90	-29	1,884	-1.54%
2020/04/24	2	56.15	1	55.90	55.90	1	1,851	0.05%
2020/04/23	1	57.20	0	0.00	56.60	1	1,848	0.05%
2020/04/22	1	55.50	0	0.00	56.90	1	1,852	0.05%
2020/04/21	11	57.20	0	0.00	56.30	11	1,854	0.59%
2020/04/20	0	0.00	1	58.60	59.20	-1	1,825	-0.05%
2020/04/17	12	57.72	2	58.90	57.30	10	1,821	0.55%
2020/04/16	1	56.80	3	57.30	57.60	-2	1,795	-0.11%
2020/04/15	3	57.53	24	57.95	57.50	-21	1,848	-1.14%
2020/04/14	3	55.63	10	56.19	56.30	-7	1,820	-0.38%
2020/04/13	5	55.52	3	56.40	54.60	2	1,805	0.11%
2020/04/10	1	53.80	0	0.00	54.20	1	1,780	0.06%
2020/04/09	16	55.63	10	55.56	54.10	6	1,792	0.33%
2020/04/08	20	54.11	19	53.78	54.90	1	1,767	0.06%
2020/04/07	8	52.93	8	53.88	53.80	0	1,748	0.00%
2020/04/06	4	50.30	3	51.07	51.00	1	1,731	0.06%
2020/04/01	6	51.17	5	51.10	50.90	1	1,730	0.06%
2020/03/31	5	51.46	4	52.25	50.60	1	1,738	0.06%
2020/03/30	7	48.86	24	51.01	51.60	-17	1,727	-0.98%
2020/03/27	50	51.19	120	54.40	50.80	-70	1,706	-4.10%	大賣/
2020/03/26	12	50.47	46	49.93	52.40	-34	1,663	-2.04%
2020/03/25	0	0.00	28	45.97	47.65	-28	1,619	-1.73%
2020/03/24	3	43.23	11	43.49	43.35	-8	1,632	-0.49%
2020/03/23	2	40.50	11	41.99	42.05	-9	1,651	-0.55%
2020/03/20	28	41.85	73	42.48	41.30	-45	1,654	-2.72%
2020/03/19	13	42.56	8	41.95	41.15	5	1,647	0.30%
2020/03/18	14	46.65	33	46.32	45.70	-19	1,645	-1.15%
2020/03/17	39	46.92	181	47.50	47.15	-142	1,648	-8.62%	大賣/鉅額交易
2020/03/16	27	50.92	21	50.93	50.30	6	1,633	0.37%
2020/03/13	48	53.28	13	53.75	53.80	35	1,638	2.14%
2020/03/12	28	60.45	315	58.40	58.70	-287	1,614	-17.78%	大賣/鉅額交易
2020/03/11	3	65.13	0	0.00	63.90	3	1,618	0.19%
2020/03/10	24	63.00	25	64.92	66.00	-1	1,622	-0.06%
2020/03/09	47	66.79	2	65.75	65.00	45	1,609	2.80%
2020/03/06	7	70.49	1	70.70	69.00	6	1,600	0.37%
2020/03/05	3	70.67	5	70.72	70.20	-2	1,620	-0.12%
2020/03/04	5	69.40	2	70.10	69.40	3	1,663	0.18%
2020/03/03	14	69.54	4	69.70	69.10	10	1,712	0.58%
2020/03/02	52	68.53	15	68.47	68.10	37	1,783	2.07%
2020/02/27	39	71.74	0	0.00	70.60	39	1,937	2.01%
2020/02/26	1	75.80	1	75.80	75.60	0	2,019	0.00%
2020/02/25	3	76.70	1	77.00	76.90	2	2,051	0.10%
2020/02/24	9	79.44	5	79.40	78.40	4	2,161	0.19%
2020/02/21	53	79.87	12	79.03	78.20	41	2,258	1.82%
2020/02/20	1	77.00	2	77.10	76.00	-1	2,258	-0.04%
2020/02/19	4	77.68	0	0.00	77.10	4	2,371	0.17%
2020/02/17	6	78.05	4	78.25	77.80	2	2,451	0.08%
2020/02/13	2	76.65	3	76.97	75.80	-1	2,594	-0.04%
2020/02/12	30	75.92	1	76.90	76.60	29	2,621	1.11%
2020/02/11	19	74.67	0	0.00	73.90	19	2,678	0.71%
2020/02/07	1	74.60	1	75.80	74.50	0	2,840	0.00%
2020/02/05	2	74.00	2	74.25	73.70	0	3,104	0.00%
2020/02/04	3	70.10	7	71.23	72.10	-4	3,148	-0.13%
2020/02/03	10	67.98	19	68.85	68.00	-9	3,368	-0.27%
2020/01/31	10	72.60	2	74.35	73.30	8	3,509	0.23%
2020/01/30	11	74.00	11	74.56	73.50	0	3,510	0.00%
2020/01/20	0	0.00	2	82.60	81.60	-2	3,495	-0.06%
2020/01/17	0	0.00	1	82.30	81.80	-1	3,531	-0.03%
2020/01/16	48	83.00	14	83.04	82.30	34	3,543	0.96%
2020/01/15	2	82.00	2	81.70	81.80	0	3,542	0.00%
2020/01/14	3	81.20	2	81.05	80.90	1	3,546	0.03%
2020/01/13	14	81.43	0	0.00	80.90	14	3,561	0.39%
2020/01/10	1	82.40	0	0.00	81.70	1	3,575	0.03%
2020/01/09	7	83.69	15	82.86	82.10	-8	3,610	-0.22%
2020/01/08	16	80.06	15	80.28	80.10	1	3,613	0.03%
2020/01/07	4	82.80	5	83.50	83.00	-1	3,639	-0.03%
2020/01/06	1	82.50	12	82.52	83.00	-11	3,667	-0.30%
2020/01/03	3	84.07	4	84.80	83.30	-1	3,747	-0.03%
2020/01/02	1	84.80	1	84.80	85.00	0	3,762	0.00%
2019/12/31	6	84.52	0	0.00	85.00	6	3,792	0.16%
2019/12/30	3	85.33	4	85.25	85.10	-1	3,816	-0.03%
2019/12/27	2	84.95	0	0.00	84.00	2	3,883	0.05%
2019/12/26	34	84.44	13	83.98	84.50	21	3,948	0.53%
2019/12/25	0	0.00	5	83.18	83.40	-5	3,943	-0.13%
2019/12/24	2.1	82.20	0	0.00	82.10	2.1	3,967	0.05%
2019/12/23	37	83.26	5	83.64	82.80	32	3,988	0.80%
2019/12/20	6	82.35	5	82.12	81.80	1	3,964	0.03%
2019/12/19	18	82.11	5	81.88	81.60	13	3,947	0.33%
2019/12/18	6	83.55	1	84.20	83.10	5	3,917	0.13%
2019/12/17	3	85.13	2	85.40	85.00	1	3,893	0.03%
2019/12/16	5	85.04	5	85.80	86.50	0	3,874	0.00%
2019/12/13	5	83.82	6	83.48	83.30	-1	3,854	-0.03%
2019/12/12	11	84.62	5	84.28	84.10	6	3,844	0.16%
2019/12/11	1	86.50	1	86.90	85.60	0	3,868	0.00%
2019/12/10	11	87.36	2	86.20	86.20	9	3,903	0.23%
2019/12/09	6	90.73	7	89.04	89.00	-1	3,919	-0.03%
2019/12/06	7	90.93	11	91.24	90.60	-4	3,972	-0.10%
2019/12/05	71	89.91	8	89.98	89.60	63	3,939	1.60%
2019/12/04	23	88.73	13	89.08	88.90	10	3,958	0.25%
2019/12/03	12	90.07	12	90.65	89.80	0	3,958	0.00%
2019/12/02	19	89.44	24	89.53	90.50	-5	3,978	-0.13%
2019/11/29	23	91.38	13	89.05	89.00	10	3,967	0.25%
2019/11/28	73	92.34	23	93.28	92.50	50	3,933	1.27%
2019/11/27	25	94.42	23	94.79	94.30	2	3,963	0.05%
2019/11/26	19	93.52	28	94.32	96.70	-9	3,970	-0.23%
2019/11/25	12	91.63	11	91.95	92.90	1	3,825	0.03%
2019/11/22	0	0.00	13	89.68	88.80	-13	3,803	-0.34%
2019/11/21	124	89.71	10	89.53	88.80	114	3,877	2.94%	大買/鉅額交易
2019/11/20	32	89.14	12	89.04	89.40	20	3,800	0.53%
2019/11/19	20	86.93	9	87.23	86.80	11	3,691	0.30%
2019/11/18	172	86.73	6	87.63	86.10	166	3,653	4.54%	大買/鉅額交易
2019/11/15	12	85.28	1	84.80	85.60	11	3,578	0.31%
2019/11/14	10	86.14	10	85.76	85.60	0	3,621	0.00%
2019/11/13	113	85.47	12	85.93	85.60	101	3,602	2.80%	大買/鉅額交易
2019/11/12	65	81.48	1	81.50	81.50	64	3,562	1.80%
2019/11/11	60	80.98	4	81.28	81.00	56	3,664	1.53%
2019/11/08	79	83.04	5	83.80	82.70	74	3,770	1.96%
2019/11/07	4	82.50	2	82.20	81.50	2	3,816	0.05%
2019/11/06	13	84.31	13	84.56	84.40	0	3,959	0.00%
2019/11/05	25	84.84	13	83.42	85.00	12	3,936	0.30%
2019/11/04	5	81.62	16	81.61	80.10	-11	3,838	-0.29%
2019/11/01	14	77.01	2	76.70	76.70	12	3,743	0.32%
2019/10/31	21	79.86	16	79.78	78.80	5	3,717	0.13%
2019/10/30	19	75.28	21	76.00	78.60	-2	3,542	-0.06%
2019/10/29	1	71.90	0	0.00	71.50	1	3,431	0.03%
2019/10/28	0	0.00	5	72.40	72.60	-5	3,471	-0.14%
2019/10/25	10	73.43	26	73.95	73.00	-16	3,548	-0.45%
2019/10/24	4	72.40	5	72.50	72.50	-1	3,675	-0.03%
2019/10/23	7	72.80	13	72.84	72.90	-6	3,669	-0.16%
2019/10/22	7	72.57	10	72.50	72.50	-3	3,684	-0.08%
2019/10/21	4	71.98	20	72.61	73.20	-16	3,704	-0.43%
2019/10/18	9	73.10	8	73.45	72.00	1	3,740	0.03%
2019/10/17	15	72.50	25	73.30	74.00	-10	3,729	-0.27%
2019/10/16	29	72.73	1	71.80	71.50	28	3,688	0.76%
2019/10/15	19	75.37	16	75.29	74.30	3	3,652	0.08%
2019/10/14	13	76.37	157	76.68	75.40	-144	3,636	-3.96%	大賣/鉅額交易
2019/10/09	37	76.71	51	76.83	76.80	-14	3,651	-0.38%
2019/10/08	34	80.05	197	80.36	79.10	-163	3,680	-4.43%	大賣/鉅額交易
2019/10/07	39	80.67	367	81.21	80.50	-328	3,742	-8.76%	大賣/鉅額交易
2019/10/04	34	84.52	79	83.82	83.00	-45	3,860	-1.17%
2019/10/03	23	86.08	35	85.87	85.30	-12	4,070	-0.29%
2019/10/02	17	84.26	33	83.86	84.00	-16	4,087	-0.39%
2019/10/01	1	79.20	5	79.74	79.60	-4	4,099	-0.10%
2019/09/27	23	81.01	21	81.26	80.80	2	4,117	0.05%
2019/09/26	18	84.14	16	84.95	83.60	2	4,117	0.05%
2019/09/25	2	83.15	1	83.20	83.40	1	4,149	0.02%
2019/09/24	3	83.20	1	84.00	83.20	2	4,259	0.05%
2019/09/23	10	84.75	5	84.40	84.10	5	4,291	0.12%
2019/09/20	18	85.08	136	84.52	85.00	-118	4,312	-2.74%	大賣/鉅額交易
2019/09/19	4	86.25	3	86.03	86.30	1	4,390	0.02%
2019/09/18	2	85.25	2	85.90	85.60	0	4,416	0.00%
2019/09/17	3	83.53	16	84.04	84.10	-13	4,464	-0.29%
2019/09/16	27	83.46	51	83.95	83.30	-24	4,489	-0.53%
2019/09/12	2	84.35	9	84.28	84.90	-7	4,510	-0.16%
2019/09/11	83	83.19	22	83.48	82.60	61	4,535	1.34%
2019/09/10	40	84.31	14	82.79	82.30	26	4,623	0.56%
2019/09/09	1	85.40	6	85.77	85.40	-5	4,604	-0.11%
2019/09/06	17	86.49	4	86.20	86.20	13	4,623	0.28%
2019/09/05	0	0.00	5	87.50	87.50	-5	4,661	-0.11%
2019/09/04	7	87.39	45	87.38	87.40	-38	4,774	-0.80%
2019/09/03	9	86.26	123	85.78	85.20	-114	4,843	-2.35%	大賣/鉅額交易
2019/09/02	33	87.72	13	87.59	88.00	20	5,011	0.40%
2019/08/30	70	89.35	40	88.60	87.00	30	5,236	0.57%
2019/08/29	8	84.90	19	87.58	88.60	-11	5,206	-0.21%
2019/08/28	29	84.09	64	84.36	84.00	-35	5,175	-0.68%
2019/08/27	44	87.20	18	87.67	85.80	26	5,287	0.49%
2019/08/26	12	88.00	55	88.75	90.00	-43	5,257	-0.82%
2019/08/23	13	85.37	18	86.09	84.80	-5	5,237	-0.10%
2019/08/22	41	88.47	14	87.21	87.00	27	5,385	0.50%
2019/08/21	72	88.17	3	87.93	87.80	69	5,481	1.26%
2019/08/20	182	89.57	18	88.64	88.30	164	5,547	2.96%	大買/鉅額交易
2019/08/19	51	89.72	17	89.67	89.30	34	5,672	0.60%
2019/08/16	75	90.95	22	91.65	90.20	53	5,754	0.92%
2019/08/15	24	95.05	10	95.98	93.00	14	5,809	0.24%
2019/08/14	18	98.86	10	98.37	96.40	8	5,813	0.14%
2019/08/13	9	98.62	13	98.58	98.60	-4	5,735	-0.07%
2019/08/12	7	93.39	15	93.99	95.40	-8	5,657	-0.14%
2019/08/08	15	88.74	32	87.84	90.80	-17	5,604	-0.30%
2019/08/07	26	82.76	27	83.05	84.60	-1	5,434	-0.02%
2019/08/06	32	78.98	39	78.62	81.10	-7	5,339	-0.13%
2019/08/05	11	79.14	19	79.54	78.40	-8	5,276	-0.15%
2019/08/02	17	79.96	14	81.07	79.50	3	5,258	0.06%
2019/08/01	8	80.18	13	81.18	82.30	-5	5,231	-0.10%
2019/07/31	17	76.46	47	78.90	80.30	-30	5,175	-0.58%
2019/07/30	19	78.08	15	79.27	77.20	4	5,133	0.08%
2019/07/29	24	80.52	17	80.83	79.80	7	5,088	0.14%
2019/07/26	22	81.14	21	80.48	80.00	1	5,015	0.02%
2019/07/25	18	76.51	23	76.64	76.00	-5	4,855	-0.10%
2019/07/24	21	76.24	8	77.10	76.50	13	4,884	0.27%
2019/07/23	15	76.43	13	76.12	75.20	2	4,853	0.04%
2019/07/22	34	78.75	22	78.85	77.30	12	4,814	0.25%
2019/07/19	37	78.00	27	78.46	79.10	10	4,751	0.21%
2019/07/18	22	78.04	18	78.24	77.50	4	4,728	0.08%
2019/07/17	17	78.54	13	78.45	77.60	4	4,706	0.08%
2019/07/16	12	78.72	20	79.10	79.00	-8	4,664	-0.17%
2019/07/15	44	79.24	41	79.98	77.80	3	4,625	0.06%
2019/07/12	66	80.03	48	80.77	77.50	18	4,572	0.39%
2019/07/11	33	79.72	27	79.77	80.00	6	4,462	0.13%
2019/07/10	24	77.28	28	77.85	79.40	-4	4,362	-0.09%
2019/07/09	26	76.42	52	75.29	77.40	-26	4,213	-0.62%
2019/07/08	11	71.84	6	71.40	70.40	5	3,969	0.13%
2019/07/05	16	69.17	11	69.25	71.50	5	3,870	0.13%
2019/07/04	9	65.77	21	66.03	67.40	-12	3,783	-0.32%
2019/07/03	11	65.84	6	66.15	65.30	5	3,751	0.13%
2019/07/02	10	66.23	7	64.69	66.60	3	3,721	0.08%
2019/07/01	13	66.78	7	64.77	64.30	6	3,660	0.16%
2019/06/28	15	69.03	13	68.64	68.60	2	3,552	0.06%
2019/06/27	19	68.85	13	68.91	69.60	6	3,531	0.17%
2019/06/26	16	69.38	14	69.10	68.30	2	3,534	0.06%
2019/06/25	11	68.14	13	67.84	68.80	-2	3,455	-0.06%
2019/06/24	16	69.14	17	69.26	68.10	-1	3,419	-0.03%
2019/06/21	9	68.94	17	68.45	68.40	-8	3,365	-0.24%
2019/06/20	20	69.32	13	68.78	68.40	7	3,329	0.21%
2019/06/19	17	68.69	19	68.96	70.00	-2	3,268	-0.06%
2019/06/18	37	68.41	40	67.99	66.90	-3	3,197	-0.09%
2019/06/17	23	68.42	18	67.94	67.50	5	3,096	0.16%
2019/06/14	24	68.26	22	68.70	68.40	2	3,082	0.06%
2019/06/13	29	68.68	32	68.95	68.40	-3	3,067	-0.10%
2019/06/12	60	68.55	53	69.18	69.40	7	2,993	0.23%
2019/06/11	26	72.69	15	73.37	71.10	11	2,863	0.38%
2019/06/10	9	71.08	9	72.34	73.80	0	2,747	0.00%
2019/06/06	8	66.04	17	65.85	69.90	-9	2,553	-0.35%
2019/06/05	17	62.28	13	62.42	63.70	4	2,301	0.17%
2019/06/04	22	62.82	2	62.25	62.70	20	2,240	0.89%
2019/06/03	83	62.11	15	62.25	61.90	68	2,174	3.13%
2019/05/31	111	61.35	15	61.41	62.70	96	2,019	4.75%	大買/
2019/05/30	48	61.31	20	61.87	62.50	28	1,943	1.44%
2019/05/29	18	62.32	40	62.10	63.70	-22	1,846	-1.19%
2019/05/28	170	60.31	21	59.85	59.20	149	1,646	9.05%	大買/鉅額交易
2019/05/27	44	63.51	14	63.40	64.10	30	1,517	1.98%
2019/05/24	19	61.67	24	61.95	63.20	-5	1,418	-0.35%
2019/05/23	21	58.07	14	59.33	60.80	7	1,245	0.56%
2019/05/22	12	54.86	3	55.50	57.10	9	1,095	0.82%
2019/05/21	353	54.59	13	51.37	54.50	340	977	34.79%	大買/鉅額交易
2019/05/20	14	49.73	13	50.02	49.70	1	857	0.12%
2019/05/17	63	49.05	25	48.48	49.50	38	814	4.66%
2019/05/16	21	46.97	31	46.81	47.00	-10	754	-1.33%
2019/05/15	124	44.50	10	45.00	45.00	114	687	16.59%	大買/鉅額交易
2019/05/14	34	42.48	9	41.97	43.40	25	689	3.62%
2019/05/13	5	41.13	7	41.90	41.60	-2	693	-0.29%
2019/05/10	6	42.33	6	43.28	42.50	0	686	0.00%
2019/05/09	9	44.52	0	0.00	43.85	9	669	1.35%
2019/05/08	66	44.52	5	44.06	44.75	61	646	9.44%
2019/05/07	10	44.05	15	44.49	44.25	-5	631	-0.79%
2019/05/06	10	43.40	1	44.50	43.50	9	608	1.48%
2019/05/02	0	0.00	1	43.50	43.55	-1	578	-0.17%
2019/04/30	142	44.05	13	42.91	44.20	129	564	22.84%	大買/鉅額交易
2019/04/29	0	0.00	5	40.74	41.10	-5	521	-0.96%
2019/04/26	2	40.55	0	0.00	40.20	2	517	0.39%
2019/04/25	0	0.00	3	41.15	41.00	-3	514	-0.58%
2019/04/23	1	40.30	0	0.00	40.20	1	506	0.20%
2019/04/19	0	0.00	2	41.38	41.00	-2	501	-0.40%
2019/04/17	2	41.75	0	0.00	41.65	2	507	0.39%
2019/04/15	5	41.55	27	41.66	41.80	-22	503	-4.37%
2019/04/12	0	0.00	5	40.92	40.80	-5	499	-1.00%
2019/04/11	0	0.00	13	41.10	40.70	-13	505	-2.57%
2019/04/10	4	40.71	5	41.07	40.55	-1	501	-0.20%
2019/04/09	11	41.12	5	41.50	41.25	6	495	1.21%
2019/04/02	5	41.40	5	41.80	41.25	0	479	0.00%
2019/04/01	15	41.32	15	41.88	41.30	0	469	0.00%
2019/03/29	114	42.47	5	42.90	41.00	109	446	24.39%	大買/鉅額交易
2019/03/28	12	41.24	2	40.50	41.60	10	413	2.42%
2019/03/27	2	40.23	0	0.00	40.35	2	389	0.51%
2019/03/26	29	40.22	0	0.00	40.80	29	384	7.53%
2019/03/25	5	39.07	0	0.00	38.75	5	367	1.36%
2019/03/22	15	39.95	0	0.00	39.90	15	361	4.15%
2019/03/20	11	41.16	0	0.00	40.50	11	341	3.22%
2019/03/19	0	0.00	2	40.25	41.00	-2	302	-0.66%
2019/03/18	0	0.00	1	38.40	39.20	-1	258	-0.39%
2019/03/15	1	36.95	0	0.00	37.05	1	239	0.42%
2019/03/08	0	0.00	2	37.65	37.70	-2	218	-0.91%
2019/03/07	2	36.90	0	0.00	36.90	2	215	0.93%
2019/02/12	0	0.00	2	37.33	37.95	-2	163	-1.22%
2019/01/21	0	0.00	1	35.00	35.00	-1	142	-0.70%
2019/01/17	1	33.85	0	0.00	34.10	1	143	0.70%
2019/01/10	5	35.72	5	35.10	34.70	0	147	0.00%
2019/01/09	0	0.00	1	36.20	35.40	-1	145	-0.69%
2019/01/08	0	0.00	1	35.00	34.80	-1	139	-0.72%
2019/01/07	0	0.00	1	34.50	34.50	-1	139	-0.72%
2019/01/04	0	0.00	1	33.90	33.90	-1	139	-0.72%
2019/01/03	1	33.55	0	0.00	33.45	1	146	0.68%
2018/10/11	0	0.00	1	33.60	32.85	-1	792	-0.13%
2018/10/05	0	0.00	1	35.00	35.70	-1	777	-0.13%
2018/10/02	1	37.00	0	0.00	36.65	1	764	0.13%
2018/09/28	0	0.00	2	37.75	37.55	-2	753	-0.27%
2018/09/27	2	39.30	0	0.00	39.25	2	740	0.27%
2018/09/26	2	40.23	1	41.80	39.00	1	731	0.14%
2018/09/19	0	0.00	2	37.70	37.35	-2	651	-0.31%
2018/08/21	0	0.00	1	38.20	38.05	-1	613	-0.16%
2018/08/20	0	0.00	1	37.80	37.40	-1	607	-0.16%
2018/08/17	5	38.60	5	37.19	37.05	0	597	0.00%
2018/08/14	0	0.00	1	34.90	35.15	-1	546	-0.18%
2018/08/10	0	0.00	10	37.20	36.55	-10	516	-1.93%
2018/08/08	1	38.90	1	39.70	38.30	0	482	0.00%
2018/08/07	5	39.80	3	39.47	40.50	2	455	0.44%
2018/08/06	8	40.15	1	39.60	40.20	7	420	1.66%
2018/08/03	1	37.30	1	37.50	38.00	0	333	0.00%
2018/08/01	1	34.65	0	0.00	36.05	1	255	0.39%
2018/07/27	0	0.00	0	31.60	31.80	0	199	0.00%
2018/06/28	0	0.00	1	30.10	30.90	-1	208	-0.48%
2018/06/11	10	29.30	0	0.00	29.30	10	199	5.00%
2018/05/25	0	0.00	4	27.75	27.80	-4	158	-2.52%
2018/05/15	1	29.00	0	0.00	29.20	1	131	0.76%
2018/04/24	2	29.95	0	0.00	29.95	2	121	1.65%
2018/04/10	0	0.00	2	33.10	32.90	-2	110	-1.80%
2018/04/02	2	33.15	0	0.00	32.90	2	110	1.81%
2018/03/31	1	32.75	0	0.00	32.90	1	108	0.93%
2018/03/27	1	32.90	0	0.00	32.80	1	107	0.93%
2018/03/21	1	33.00	0	0.00	32.85	1	112	0.89%
2018/03/19	2	32.80	0	0.00	32.55	2	114	1.75%
2018/03/16	0	0.00	2	32.70	32.45	-2	119	-1.67%
2018/03/08	1	33.10	0	0.00	33.00	1	186	0.54%
2018/03/01	1	32.40	0	0.00	32.30	1	194	0.51%