喬山 (1736)-美商高盛券商分點個股進出

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
144.0
漲跌
▼2.0
漲幅
-1.37%
成交量
235張
產業
上市運動休閒
299人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

喬山 (1736)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
2024/11/20	15	145.50	18	145.19	146.00	-3	1,081	-0.28%
2024/11/19	4	145.75	30	144.98	145.50	-26	1,102	-2.36%
2024/11/18	11	146.05	35	145.80	146.00	-24	1,145	-2.09%
2024/11/15	5	144.20	28	145.14	146.00	-23	1,153	-1.99%
2024/11/14	15	142.30	49	142.36	140.00	-34	1,165	-2.92%
2024/11/13	32	141.00	27	139.59	140.50	5	1,163	0.43%
2024/11/12	27.2	140.55	31	142.05	138.50	-3.8	1,141	-0.33%
2024/11/11	24	158.19	25	159.60	153.50	-1	1,123	-0.09%
2024/11/08	41	172.20	10	172.15	170.50	31	1,109	2.80%
2024/11/07	14.1	171.98	28	171.54	173.00	-13.9	1,118	-1.24%
2024/11/06	21	171.67	50	172.04	173.00	-29	1,124	-2.58%
2024/11/05	41	171.50	107	172.57	170.00	-66	1,132	-5.83%	大賣/
2024/11/04	10	168.85	66	164.86	173.00	-56	1,120	-5.00%
2024/11/01	30	156.53	27	155.56	157.50	3	1,110	0.27%
2024/10/30	67	153.67	64	155.85	151.50	3	1,104	0.27%
2024/10/29	55	149.90	9	152.78	153.50	46	1,090	4.22%
2024/10/28	23	149.07	2	149.50	148.00	21	1,092	1.92%
2024/10/25	7	152.71	18	153.61	152.50	-11	1,099	-1.00%
2024/10/24	28	150.29	26	152.13	152.50	2	1,101	0.18%
2024/10/23	7	152.64	51	151.23	150.50	-44	1,102	-3.99%
2024/10/22	17	146.76	181	147.34	149.50	-164	1,101	-14.88%	大賣/鉅額交易
2024/10/21	7	150.00	109	148.90	149.00	-102	1,124	-9.07%	大賣/鉅額交易
2024/10/18	19	149.45	86	148.95	150.50	-67	1,152	-5.81%
2024/10/17	16	147.53	130	147.33	148.50	-114	1,168	-9.75%	大賣/鉅額交易
2024/10/16	69.6	144.32	127	144.00	144.00	-57.4	1,200	-4.78%	大賣/
2024/10/15	24	146.48	133	146.51	144.50	-109	1,224	-8.90%	大賣/鉅額交易
2024/10/14	33	150.20	11	149.91	150.00	22	1,226	1.79%
2024/10/11	34	151.09	60	152.35	150.00	-26	1,239	-2.10%
2024/10/09	49	155.17	148	155.73	155.50	-99	1,267	-7.81%	大賣/
2024/10/08	7	158.93	96	158.99	160.00	-89	1,318	-6.75%
2024/10/07	55	159.05	76	157.99	162.00	-21	1,330	-1.58%
2024/10/04	165	156.54	111	155.33	152.00	54	1,332	4.05%	大買/大賣/
2024/10/01	47	153.30	50	153.59	151.50	-3	1,304	-0.23%
2024/09/30	118	155.69	70	156.46	157.50	48	1,282	3.74%	大買/
2024/09/27	189	148.86	58	149.58	149.50	131	1,241	10.55%	大買/鉅額交易
2024/09/26	40	145.68	27	143.83	147.00	13	1,197	1.09%
2024/09/25	14	132.93	32	131.88	134.00	-18	1,168	-1.54%
2024/09/24	42	130.05	23	131.11	132.50	19	1,169	1.62%
2024/09/23	2	125.25	5	125.30	124.50	-3	1,154	-0.26%
2024/09/20	32	125.17	7	124.93	125.50	25	1,156	2.16%
2024/09/19	22	122.86	8	122.69	122.00	14	1,155	1.21%
2024/09/18	82	124.92	3	124.83	123.00	79	1,159	6.81%
2024/09/16	3	119.00	6	119.33	119.00	-3	1,152	-0.26%
2024/09/13	6	123.08	11	123.23	122.50	-5	1,162	-0.43%
2024/09/12	40	125.80	7	124.43	126.00	33	1,165	2.83%
2024/09/11	10	123.65	25	124.16	123.00	-15	1,164	-1.29%
2024/09/10	41	124.78	59	126.86	122.00	-18	1,158	-1.55%
2024/09/09	17	119.79	23	119.54	120.50	-6	1,135	-0.53%
2024/09/06	5	121.80	15	120.20	120.50	-10	1,141	-0.88%
2024/09/05	15	121.27	6	120.00	118.50	9	1,142	0.79%
2024/09/04	22	118.11	31	119.15	117.00	-9	1,140	-0.79%
2024/09/03	2	124.25	52.4	124.04	125.00	-50.4	1,128	-4.46%
2024/09/02	16	122.69	43	123.60	125.00	-27	1,128	-2.39%
2024/08/30	16	122.28	21	122.31	123.00	-5	1,130	-0.44%
2024/08/29	16	121.31	10	122.00	121.50	6	1,136	0.53%
2024/08/28	77	125.71	21	125.09	124.50	56	1,139	4.91%
2024/08/27	42	121.52	10	120.90	122.50	32	1,155	2.77%
2024/08/26	81	121.57	45	127.49	119.50	36	1,157	3.11%
2024/08/23	22	126.16	61	127.75	128.50	-39	1,150	-3.39%
2024/08/22	12	120.96	16	121.06	121.50	-4	1,134	-0.35%
2024/08/21	45.1	121.78	47	123.61	121.50	-1.9	1,137	-0.17%
2024/08/20	69	120.66	48	120.43	122.50	21	1,126	1.86%
2024/08/19	32	114.98	32	115.50	113.00	0	1,095	0.00%
2024/08/16	17	114.29	92	114.38	113.00	-75	1,102	-6.80%
2024/08/15	82	112.72	7	111.64	113.00	75	1,092	6.87%
2024/08/14	38	103.01	7	103.43	103.00	31	1,092	2.84%
2024/08/13	34	102.65	8	102.00	102.50	26	1,109	2.34%
2024/08/12	50	106.11	29	107.48	105.00	21	1,165	1.80%
2024/08/09	34	113.72	46	113.16	111.50	-12	1,173	-1.02%
2024/08/08	30	106.05	21	105.93	108.50	9	1,180	0.76%
2024/08/07	33	105.52	48	108.25	107.50	-15	1,201	-1.25%
2024/08/06	89	102.42	44	101.81	101.50	45	1,210	3.72%
2024/08/05	72	104.04	29	104.74	101.00	43	1,227	3.50%
2024/08/02	24	112.02	7	112.36	112.00	17	1,269	1.34%
2024/08/01	37	115.00	26	114.73	116.00	11	1,311	0.84%
2024/07/31	87	114.53	71	114.53	114.00	16	1,330	1.20%
2024/07/30	19	110.55	20	110.63	111.50	-1	1,349	-0.07%
2024/07/29	18	119.06	23	119.15	117.00	-5	1,379	-0.36%
2024/07/26	3	113.83	12	114.58	114.50	-9	1,380	-0.65%
2024/07/23	25	115.34	56	119.17	114.50	-31	1,425	-2.17%
2024/07/22	45	123.88	160	123.43	123.00	-115	1,459	-7.88%	大賣/鉅額交易
2024/07/19	66	118.69	88	118.40	119.00	-22	1,494	-1.47%
2024/07/18	54	112.44	175	114.68	116.00	-121	1,498	-8.08%	大賣/鉅額交易
2024/07/17	160	115.98	58	114.56	112.50	102	1,486	6.86%	大買/鉅額交易
2024/07/16	34	112.12	186	110.44	112.50	-152	1,458	-10.43%	大賣/鉅額交易
2024/07/15	24	107.02	23	106.96	107.00	1	1,440	0.07%
2024/07/12	25	106.54	8	107.38	106.50	17	1,443	1.18%
2024/07/11	32	106.55	81	107.50	107.50	-49	1,444	-3.39%
2024/07/10	166	100.75	19	100.13	105.50	147	1,437	10.23%	大買/鉅額交易
2024/07/09	42	96.06	27	95.55	96.10	15	1,404	1.07%
2024/07/08	107	93.77	47	93.61	94.00	60	1,429	4.20%	大買/
2024/07/05	25	89.36	14	89.14	88.90	11	1,492	0.74%
2024/07/04	7	89.39	43	89.38	88.90	-36	1,568	-2.30%
2024/07/03	7	90.17	21	89.96	89.70	-14	1,658	-0.84%
2024/07/02	4	90.15	51	90.62	89.90	-47	1,666	-2.82%
2024/07/01	29	90.27	28	90.45	90.70	1	1,663	0.06%
2024/06/28	47	87.75	12	88.53	88.80	35	1,649	2.12%
2024/06/27	61	85.23	8	85.13	85.30	53	1,631	3.25%
2024/06/26	26	84.84	22	85.14	85.10	4	1,631	0.25%
2024/06/25	32	85.51	3	85.47	85.70	29	1,635	1.77%
2024/06/24	105	86.08	6	86.17	85.40	99	1,632	6.06%	大買/
2024/06/21	72	85.32	17	85.34	85.20	55	1,628	3.38%
2024/06/20	66	86.13	16	85.79	85.80	50	1,626	3.07%
2024/06/19	49	85.72	10	85.57	85.50	39	1,623	2.40%
2024/06/18	33	86.74	7	86.90	86.40	26	1,617	1.61%
2024/06/17	6	87.30	13	87.64	87.10	-7	1,617	-0.43%
2024/06/14	19	90.52	30	89.51	89.00	-11	1,616	-0.68%
2024/06/13	26	88.69	45	88.74	88.90	-19	1,613	-1.18%
2024/06/12	19	86.13	25	86.83	85.80	-6	1,612	-0.37%
2024/06/11	33	89.37	20	88.75	88.00	13	1,614	0.81%
2024/06/07	13	89.95	17	90.32	89.90	-4	1,616	-0.25%
2024/06/06	25	91.46	10	91.25	91.70	15	1,620	0.93%
2024/06/05	3	92.03	37	91.81	91.10	-34	1,648	-2.06%
2024/06/04	110	93.69	20	93.48	93.60	90	1,670	5.39%	大買/
2024/06/03	7	92.50	6	92.07	92.40	1	1,687	0.06%
2024/05/31	31.5	91.75	21	91.69	91.60	10.5	1,711	0.61%
2024/05/30	22	88.19	58	88.80	88.00	-36	1,710	-2.11%
2024/05/29	74	87.41	38	88.00	87.90	36	1,699	2.12%
2024/05/28	23	85.76	39	85.87	86.40	-16	1,687	-0.95%
2024/05/27	81	86.94	10	87.22	86.60	71	1,678	4.23%
2024/05/24	101	87.83	10	89.17	87.30	91	1,665	5.46%	大買/
2024/05/23	73	90.23	18	90.89	90.10	55	1,651	3.33%
2024/05/22	32	92.43	68	92.60	92.30	-36	1,635	-2.20%
2024/05/21	14	93.48	43	93.44	93.30	-29	1,616	-1.79%
2024/05/20	47	93.02	20	93.51	93.00	27	1,600	1.69%
2024/05/17	102	95.00	82	95.32	94.00	20	1,588	1.26%	大買/
2024/05/16	144	93.78	100	97.12	97.90	44	1,564	2.81%	大買/
2024/05/15	384	90.81	47	90.79	91.20	337	1,497	22.50%	大買/鉅額交易
2024/05/14	50	90.32	36	90.67	89.90	14	1,477	0.95%
2024/05/13	64	89.34	141	90.31	88.10	-77	1,453	-5.30%	大賣/
2024/05/10	59	92.56	41	92.52	92.10	18	1,417	1.27%
2024/05/09	44	91.94	43	91.58	91.30	1	1,384	0.07%
2024/05/08	31	90.34	67	89.71	92.40	-36	1,339	-2.69%
2024/05/07	78	86.19	15	85.55	87.50	63	1,274	4.94%
2024/05/06	67	86.12	88	85.56	84.60	-21	1,230	-1.71%
2024/05/03	11	85.07	53	85.10	85.50	-42	1,202	-3.49%
2024/05/02	79	85.21	60	85.00	85.30	19	1,177	1.61%
2024/04/30	2	83.25	47	82.96	83.40	-45	1,137	-3.96%
2024/04/29	44	82.78	114	83.41	83.30	-70	1,123	-6.23%	大賣/
2024/04/26	47	82.33	114	81.81	82.20	-67	1,071	-6.25%	大賣/
2024/04/25	157	80.96	122	80.24	80.60	35	1,014	3.45%	大買/大賣/
2024/04/24	61	79.39	45	79.12	78.60	16	945	1.69%
2024/04/23	43	76.83	16	76.89	76.90	27	911	2.96%
2024/04/22	163	74.90	19	74.85	74.40	144	905	15.90%	大買/鉅額交易
2024/04/19	47	74.64	21	76.30	74.50	26	897	2.90%
2024/04/18	28	77.55	20	77.56	76.90	8	890	0.90%
2024/04/17	7	76.93	45	77.21	77.80	-38	875	-4.34%
2024/04/16	100	75.10	14	75.30	74.40	86	861	9.99%
2024/04/15	101	77.94	24	79.85	77.60	77	842	9.14%	大買/
2024/04/12	30	79.33	161	79.83	80.20	-131	802	-16.33%	大賣/鉅額交易
2024/04/11	204	79.41	50	78.81	80.40	154	753	20.44%	大買/鉅額交易
2024/04/10	77	75.49	111	74.85	75.80	-34	662	-5.14%	大賣/
2024/04/09	218	75.43	44	75.04	77.10	174	579	30.01%	大買/鉅額交易
2024/04/08	24	71.48	16	72.31	70.20	8	487	1.64%
2024/04/03	25	69.46	12	70.28	70.50	13	474	2.74%
2024/04/02	5	70.00	27	70.14	70.20	-22	471	-4.67%
2024/04/01	13	71.20	7	70.80	71.50	6	468	1.28%
2024/03/29	2	71.10	4	71.65	71.00	-2	466	-0.43%
2024/03/28	39	71.74	4	71.50	71.90	35	460	7.60%
2024/03/27	9	69.73	1	68.80	70.40	8	450	1.78%
2024/03/26	1	69.10	7	69.36	69.10	-6	449	-1.34%
2024/03/25	6	70.53	1	69.70	70.00	5	446	1.12%
2024/03/22	13	69.60	9	69.39	68.80	4	444	0.90%
2024/03/21	3	71.60	3	72.10	71.10	0	440	0.00%
2024/03/20	21.8	72.19	8	71.95	72.20	13.8	442	3.12%
2024/03/19	62	72.67	13	72.59	72.60	49	441	11.10%
2024/03/18	80	71.92	1	73.30	72.00	79	439	17.99%
2024/03/15	5	71.62	14	71.75	71.30	-9	437	-2.06%
2024/03/14	10	73.03	16	73.37	72.30	-6	433	-1.38%
2024/03/13	26	71.91	2	72.65	72.10	24	429	5.58%
2024/03/12	32	73.41	4	73.48	73.40	28	425	6.58%
2024/03/11	43	75.26	43	75.46	73.60	0	419	0.00%
2024/03/08	27	72.73	29	73.38	72.80	-2	391	-0.51%
2024/03/07	12	70.93	76	71.75	72.40	-64	365	-17.50%
2024/03/06	4	71.63	82	71.08	71.00	-78	338	-23.03%
2024/03/05	31	67.04	5	67.12	70.10	26	309	8.41%
2024/03/04	0	0.00	5	66.50	66.20	-5	289	-1.73%
2024/03/01	9	66.47	5	66.42	66.60	4	292	1.37%
2024/02/29	2	65.75	4	66.30	66.30	-2	291	-0.69%
2024/02/27	7	65.37	23	65.75	65.30	-16	292	-5.48%
2024/02/26	7	66.33	9	66.38	66.30	-2	293	-0.68%
2024/02/23	0	0.00	9	65.82	65.30	-9	295	-3.04%
2024/02/22	1	66.10	14	66.16	66.20	-13	301	-4.32%
2024/02/21	0	0.00	3	66.13	65.80	-3	307	-0.98%
2024/02/20	5	66.16	33	66.50	65.80	-28	317	-8.81%
2024/02/19	0	0.00	11	65.71	65.60	-11	325	-3.38%
2024/02/16	3	64.67	4	64.78	65.00	-1	341	-0.29%
2024/02/15	2	64.00	19	63.90	64.10	-17	342	-4.96%
2024/02/05	2	64.85	5	64.74	64.80	-3	350	-0.86%
2024/02/02	1	65.90	10	65.57	65.70	-9	353	-2.54%
2024/02/01	0	0.00	3	64.97	65.10	-3	356	-0.84%
2024/01/31	1	64.90	14	65.12	64.90	-13	366	-3.55%
2024/01/30	0	0.00	10	65.76	65.40	-10	368	-2.71%
2024/01/29	2	66.75	13	66.78	66.60	-11	371	-2.96%
2024/01/26	4	66.30	0	0.00	66.60	4	372	1.08%
2024/01/25	14	65.87	1	66.10	65.70	13	374	3.48%
2024/01/24	5	66.26	1	66.10	66.10	4	375	1.07%
2024/01/23	13	65.42	4	66.10	66.30	9	382	2.36%
2024/01/22	14	65.58	0	0.00	65.30	14	384	3.65%
2024/01/19	4	65.40	2	65.20	65.40	2	384	0.52%
2024/01/18	19	64.79	9	64.94	64.70	10	395	2.53%
2024/01/17	6	65.90	17	65.91	65.10	-11	394	-2.79%
2024/01/16	5	66.42	12	66.40	66.20	-7	390	-1.79%
2024/01/15	6	67.17	10	67.03	67.00	-4	394	-1.02%
2024/01/12	0	0.00	26	67.88	67.60	-26	418	-6.22%
2024/01/11	1	68.50	0	0.00	68.80	1	418	0.24%
2024/01/10	5	69.04	1	68.60	68.50	4	431	0.93%
2024/01/09	12	70.17	9	70.49	69.40	3	440	0.68%
2024/01/08	3	70.80	8	70.78	70.80	-5	434	-1.15%
2024/01/05	6	70.00	4	69.18	70.10	2	442	0.45%
2024/01/04	5	68.50	2	69.00	68.40	3	472	0.63%
2024/01/03	9	68.72	0	0.00	69.00	9	484	1.86%
2024/01/02	4	68.08	2	68.55	68.60	2	495	0.40%
2023/12/29	8	68.70	1	69.00	68.70	7	502	1.39%
2023/12/28	2	68.55	0	0.00	69.00	2	512	0.39%
2023/12/27	0	0.00	1	69.00	68.80	-1	524	-0.19%
2023/12/26	7	68.77	0	0.00	69.00	7	568	1.23%
2023/12/25	3	68.87	0	0.00	68.50	3	572	0.52%
2023/12/22	3	68.73	2	68.75	68.50	1	576	0.17%
2023/12/21	3	68.90	15	68.75	68.80	-12	584	-2.05%
2023/12/20	5	69.38	11	69.14	69.30	-6	601	-1.00%
2023/12/19	1	68.00	21	68.14	68.30	-20	609	-3.28%
2023/12/18	0	0.00	37	69.82	68.70	-37	617	-5.99%
2023/12/15	7	69.83	21	69.91	69.90	-14	622	-2.25%
2023/12/14	11	68.85	19	68.76	69.00	-8	622	-1.29%
2023/12/13	9	68.09	9	68.04	68.10	0	621	0.00%
2023/12/12	2	67.60	13	68.31	67.90	-11	637	-1.72%
2023/12/11	16	68.23	11	68.66	68.30	5	654	0.76%
2023/12/08	5	69.74	13	69.14	69.10	-8	658	-1.21%
2023/12/07	7	69.17	7	68.93	68.60	0	662	0.00%
2023/12/06	1	69.50	5	69.46	69.40	-4	673	-0.59%
2023/12/05	43	69.65	3	69.83	69.50	40	684	5.84%
2023/12/04	8	70.65	6	70.58	70.30	2	686	0.29%
2023/12/01	13	71.15	8	71.34	71.40	5	701	0.71%
2023/11/30	25	70.86	9	70.81	70.50	16	707	2.26%
2023/11/29	3	70.90	47	70.84	70.80	-44	717	-6.13%
2023/11/28	14	72.57	17	71.71	71.70	-3	731	-0.41%
2023/11/27	3	70.93	22	70.99	70.60	-19	731	-2.60%
2023/11/24	1	71.70	11	71.02	71.50	-10	742	-1.35%
2023/11/22	3	71.43	6	71.30	71.70	-3	765	-0.39%
2023/11/21	0	0.00	34	72.06	71.80	-34	800	-4.25%
2023/11/20	7	72.66	24	72.72	72.90	-17	809	-2.10%
2023/11/17	16	72.34	11	72.31	72.40	5	808	0.62%
2023/11/16	37	71.52	16	71.51	71.50	21	801	2.62%
2023/11/15	21	70.20	27	70.84	70.70	-6	796	-0.75%
2023/11/14	2	68.75	27	68.64	68.70	-25	796	-3.14%
2023/11/13	64	69.12	8	69.03	69.10	56	798	7.02%
2023/11/10	12	68.08	7	68.46	67.80	5	797	0.63%
2023/11/09	16	68.96	25	69.42	68.60	-9	798	-1.13%
2023/11/08	29	70.01	25	69.95	70.20	4	800	0.50%
2023/11/07	2	69.45	5	69.16	69.00	-3	796	-0.38%
2023/11/06	7	69.17	13	69.56	69.60	-6	816	-0.74%
2023/11/03	13	68.81	6	68.58	68.10	7	838	0.84%
2023/11/02	13	68.01	9	68.00	68.10	4	840	0.48%
2023/11/01	27	66.34	6	66.77	66.70	21	846	2.48%
2023/10/31	7	66.14	82	66.90	65.90	-75	854	-8.77%
2023/10/30	19	68.49	63	68.53	67.90	-44	861	-5.11%
2023/10/27	5	67.90	4	67.98	67.80	1	870	0.11%
2023/10/26	20	67.14	32	67.33	66.90	-12	880	-1.36%
2023/10/25	1	69.00	16	68.92	68.80	-15	885	-1.69%
2023/10/24	3	69.03	16	68.78	68.80	-13	921	-1.41%
2023/10/23	13	69.50	10	69.42	68.80	3	954	0.31%
2023/10/20	44	68.35	38	68.94	68.30	6	959	0.63%
2023/10/19	11	71.45	73	71.40	71.50	-62	950	-6.52%
2023/10/18	7	72.21	107	72.09	71.90	-100	987	-10.12%	大賣/
2023/10/17	12	73.02	37	72.64	72.10	-25	1,081	-2.31%
2023/10/16	16	73.51	86	73.34	72.70	-70	1,154	-6.07%
2023/10/13	4	74.58	64	74.13	73.20	-60	1,162	-5.16%
2023/10/12	30	75.31	73	73.97	74.60	-43	1,175	-3.66%
2023/10/11	34	76.83	26	77.04	76.60	8	1,151	0.69%
2023/10/06	55	78.39	58	77.97	78.00	-3	1,157	-0.26%
2023/10/05	12	78.58	22	78.95	78.30	-10	1,204	-0.83%
2023/10/04	15	78.50	17	78.34	78.80	-2	1,228	-0.16%
2023/10/03	67	78.95	13	78.73	79.10	54	1,244	4.34%
2023/10/02	94	79.00	20	79.45	78.70	74	1,303	5.68%
2023/09/28	8	75.09	33	75.47	75.20	-25	1,343	-1.86%
2023/09/27	6	74.52	53	74.34	74.50	-47	1,360	-3.45%
2023/09/26	12	76.23	20	76.02	75.30	-8	1,364	-0.59%
2023/09/25	6	77.08	61	76.82	77.00	-55	1,362	-4.04%
2023/09/22	10	72.74	66	73.41	73.40	-56	1,359	-4.12%
2023/09/21	4	72.35	60	72.63	72.10	-56	1,389	-4.03%
2023/09/20	19	73.48	79	74.62	73.20	-60	1,387	-4.32%
2023/09/19	5	76.60	30	76.65	75.70	-25	1,391	-1.80%
2023/09/18	4	77.23	11	77.51	77.20	-7	1,397	-0.50%
2023/09/15	9	79.36	48	78.49	78.00	-39	1,404	-2.78%
2023/09/14	40	78.35	25	76.39	79.00	15	1,400	1.07%
2023/09/13	26	75.55	10	76.43	75.20	16	1,393	1.15%
2023/09/12	7	77.30	34	76.82	76.20	-27	1,392	-1.94%
2023/09/11	14	78.34	40	78.65	77.50	-26	1,386	-1.87%
2023/09/08	20	78.64	48	78.01	78.70	-28	1,374	-2.04%
2023/09/07	39	77.15	10	77.26	76.80	29	1,367	2.12%
2023/09/06	7	78.71	38	78.61	77.80	-31	1,365	-2.27%
2023/09/05	17	78.51	14	78.46	78.50	3	1,354	0.22%
2023/09/04	116	78.75	24	78.64	78.10	92	1,365	6.74%	大買/
2023/09/01	69	77.46	14	76.77	78.10	55	1,365	4.03%
2023/08/31	13	76.79	15	76.42	76.90	-2	1,352	-0.15%
2023/08/30	54	76.17	18	76.09	76.60	36	1,348	2.67%
2023/08/29	57	74.52	26	73.92	75.20	31	1,344	2.31%
2023/08/28	23	73.91	34	73.80	72.70	-11	1,335	-0.82%
2023/08/25	73	77.14	80	75.94	76.70	-7	1,317	-0.53%
2023/08/24	48	73.66	62	72.95	74.20	-14	1,279	-1.09%
2023/08/23	19	70.82	21	70.96	70.80	-2	1,266	-0.16%
2023/08/22	4	71.45	22	71.07	70.90	-18	1,259	-1.43%
2023/08/21	27	72.78	5	72.32	72.60	22	1,263	1.74%
2023/08/18	14	71.34	111	72.50	71.20	-97	1,260	-7.70%	大賣/
2023/08/17	21	74.10	2	73.95	74.30	19	1,247	1.52%
2023/08/16	10	75.00	52	74.91	74.00	-42	1,244	-3.37%
2023/08/15	13	76.58	21	76.57	76.90	-8	1,237	-0.65%
2023/08/14	13	75.43	25	75.63	75.20	-12	1,237	-0.97%
2023/08/11	72	76.67	4	77.03	77.30	68	1,241	5.48%
2023/08/10	150	75.52	10	75.92	75.70	140	1,254	11.16%	大買/鉅額交易
2023/08/09	124	77.23	59	76.41	77.20	65	1,258	5.16%	大買/
2023/08/08	21	78.62	74	78.53	78.10	-53	1,284	-4.13%
2023/08/07	31	79.12	32	77.99	79.20	-1	1,287	-0.08%
2023/08/04	113	78.73	3	78.97	79.20	110	1,280	8.59%	大買/鉅額交易
2023/08/02	15	78.33	10	78.02	77.50	5	1,274	0.39%
2023/08/01	144	79.26	4	79.25	79.70	140	1,263	11.08%	大買/鉅額交易
2023/07/31	21	78.26	11.5	77.90	77.80	9.5	1,252	0.76%
2023/07/28	17	78.74	97	79.10	78.60	-80	1,239	-6.45%
2023/07/27	59	81.74	53	81.01	80.60	6	1,222	0.49%
2023/07/26	159	80.09	8	79.94	79.60	151	1,185	12.73%	大買/鉅額交易
2023/07/25	27	78.71	8	78.90	78.10	19	1,150	1.65%
2023/07/24	5	78.60	114	79.37	78.40	-109	1,137	-9.59%	大賣/鉅額交易
2023/07/21	158	81.38	19	80.37	80.70	139	1,119	12.42%	大買/鉅額交易
2023/07/20	195	81.90	134	80.19	79.50	61	1,081	5.64%	大買/大賣/
2023/07/19	125	79.43	101	80.07	78.50	24	979	2.45%	大買/大賣/
2023/07/18	15	77.77	43	77.60	76.80	-28	898	-3.12%
2023/07/17	138	78.11	2	78.35	78.00	136	886	15.35%	大買/鉅額交易
2023/07/14	41	77.22	18	76.62	76.30	23	865	2.66%
2023/07/13	16	77.34	32	77.37	77.30	-16	857	-1.87%
2023/07/12	146	78.46	39	77.86	77.20	107	842	12.71%	大買/鉅額交易
2023/07/11	32	76.34	52	77.59	76.20	-20	787	-2.54%
2023/07/10	14	77.69	71	77.34	77.90	-57	765	-7.44%
2023/07/07	15	77.93	312	77.97	78.10	-297	757	-39.19%	大賣/鉅額交易
2023/07/06	32	75.17	137	77.99	78.80	-105	704	-14.90%	大賣/鉅額交易
2023/07/05	18	73.00	37	73.41	73.60	-19	630	-3.01%
2023/07/04	32	71.83	9	71.90	71.80	23	610	3.77%
2023/07/03	14	71.74	1	71.60	71.70	13	606	2.14%
2023/06/30	11	72.45	36	72.33	71.80	-25	601	-4.16%
2023/06/29	188	71.63	1	73.20	73.00	187	588	31.76%	大買/鉅額交易
2023/06/28	1	68.70	0	0.00	68.80	1	550	0.18%
2023/06/27	4	70.62	32	70.32	70.20	-28	549	-5.10%
2023/06/26	66	70.14	1	70.30	70.30	65	542	11.98%
2023/06/21	39	70.38	59	70.10	70.30	-20	536	-3.73%
2023/06/20	80	70.19	0	0.00	70.30	80	530	15.08%
2023/06/19	22	69.27	3	69.30	69.40	19	520	3.65%
2023/06/16	70	66.81	1	67.90	67.80	69	511	13.49%
2023/06/15	5	65.78	0	0.00	65.80	5	506	0.99%
2023/06/14	6	65.77	1	65.70	65.80	5	509	0.98%
2023/06/13	13	65.82	0	0.00	65.70	13	523	2.48%
2023/06/12	3	66.83	1	66.50	66.60	2	530	0.38%
2023/06/09	79	67.83	1	67.30	67.80	78	533	14.62%
2023/06/08	12	67.48	55	67.52	67.20	-43	533	-8.06%
2023/06/07	10	66.19	1	65.60	66.40	9	534	1.68%
2023/06/06	18	64.47	1	64.00	64.50	17	533	3.19%
2023/06/05	3	63.53	16	63.62	63.40	-13	535	-2.43%
2023/06/02	6	63.38	10	63.54	63.40	-4	539	-0.74%
2023/06/01	9	61.63	3	61.60	61.70	6	538	1.12%
2023/05/31	29	61.48	0	0.00	61.40	29	549	5.28%
2023/05/30	10	61.44	0	0.00	61.30	10	551	1.81%
2023/05/29	24	61.03	0	0.00	61.20	24	559	4.29%
2023/05/26	11	60.78	1	60.70	60.60	10	564	1.77%
2023/05/25	9	60.84	1	60.50	60.80	8	570	1.40%
2023/05/24	0	0.00	23	61.27	61.60	-23	573	-4.01%
2023/05/23	1	61.50	2	62.00	61.30	-1	583	-0.17%
2023/05/22	2	62.05	0	0.00	62.00	2	588	0.34%
2023/05/19	9	61.43	3	61.30	61.90	6	592	1.01%
2023/05/18	4	61.70	12	62.08	62.00	-8	602	-1.33%
2023/05/17	1	61.60	29	61.92	62.60	-28	610	-4.58%
2023/05/16	40	60.81	58	60.55	61.20	-18	612	-2.94%
2023/05/15	13	58.55	47	57.82	57.90	-34	602	-5.64%
2023/05/12	12	63.46	7	64.00	56.70	5	598	0.83%
2023/05/11	12	63.46	7	64.00	63.00	5	596	0.84%
2023/05/09	9	65.17	11	64.81	64.60	-2	603	-0.33%
2023/05/08	33	66.11	4	66.13	65.90	29	613	4.73%
2023/05/05	27	66.97	23	66.93	66.60	4	634	0.63%
2023/05/04	19	67.53	18	67.47	67.50	1	663	0.15%
2023/05/03	7	67.56	20	67.43	67.10	-13	700	-1.86%
2023/05/02	20	67.61	2	67.50	67.50	18	730	2.47%
2023/04/28	12	66.89	11	66.85	67.00	1	757	0.13%
2023/04/27	7	67.04	7	66.87	66.50	0	781	0.00%
2023/04/26	30	67.11	25	66.57	67.00	5	823	0.61%
2023/04/25	36	68.20	39	66.76	66.50	-3	841	-0.36%
2023/04/24	44	67.63	29	67.37	67.20	15	850	1.76%
2023/04/21	63	65.95	13	65.98	65.80	50	883	5.66%
2023/04/20	38	66.77	21	66.90	66.60	17	1,026	1.66%
2023/04/19	3	68.37	39	67.95	67.60	-36	1,067	-3.37%
2023/04/18	50	69.04	14	68.98	68.60	36	1,101	3.27%
2023/04/17	35	68.55	17	68.58	68.80	18	1,216	1.48%
2023/04/14	14	69.42	44	69.10	68.80	-30	1,252	-2.39%
2023/04/13	68	70.01	23	69.90	69.90	45	1,255	3.58%
2023/04/12	20	69.65	42	69.68	69.30	-22	1,256	-1.75%
2023/04/11	20	69.09	36	68.82	69.10	-16	1,248	-1.28%
2023/04/10	26	67.58	51	67.90	67.90	-25	1,246	-2.01%
2023/04/07	39	67.06	12	66.98	67.00	27	1,245	2.17%
2023/04/06	48	66.74	8	66.88	66.80	40	1,249	3.20%
2023/03/31	32	66.71	34	66.69	66.70	-2	1,267	-0.16%
2023/03/30	24	66.64	16	66.76	66.50	8	1,280	0.62%
2023/03/29	25	67.25	27	67.13	67.00	-2	1,297	-0.15%
2023/03/28	2	67.70	65	67.52	67.10	-63	1,334	-4.72%
2023/03/27	49	67.67	32	67.57	67.90	17	1,413	1.20%
2023/03/24	4	67.45	58	66.91	66.90	-54	1,448	-3.73%
2023/03/23	62	67.31	14	67.14	67.40	48	1,452	3.30%
2023/03/22	23	66.85	79	66.74	66.90	-56	1,469	-3.81%
2023/03/21	45	66.92	7	66.77	66.90	38	1,525	2.49%
2023/03/20	4	66.10	35	66.39	66.30	-31	1,562	-1.98%
2023/03/17	56	65.44	30	65.24	65.60	26	1,585	1.64%
2023/03/16	3	64.80	141	65.14	64.10	-138	1,661	-8.31%	大賣/鉅額交易
2023/03/15	61	66.63	88	66.42	66.40	-27	1,760	-1.53%
2023/03/14	29	64.36	21	64.28	64.30	8	1,894	0.42%
2023/03/13	30	65.04	79	64.68	65.10	-49	2,045	-2.40%
2023/03/10	8	66.08	85	66.13	65.70	-77	2,056	-3.74%
2023/03/09	9	68.51	53	67.97	67.60	-44	2,059	-2.14%
2023/03/08	43	69.07	24	68.85	68.60	19	2,069	0.92%
2023/03/07	35	69.33	2	69.15	69.00	33	2,086	1.58%
2023/03/06	68	68.94	11	68.93	69.20	57	2,119	2.69%
2023/03/03	48	68.69	16	68.68	68.20	32	2,156	1.48%
2023/03/02	19	69.01	25	68.90	68.80	-6	2,217	-0.27%
2023/03/01	13	69.17	24	69.14	68.80	-11	2,376	-0.46%
2023/02/24	2	69.50	36	69.78	70.10	-34	2,632	-1.29%
2023/02/23	55	70.06	13	69.82	69.70	42	2,754	1.52%
2023/02/22	24	69.64	28	69.70	69.80	-4	2,840	-0.14%
2023/02/21	52	69.84	8	69.98	69.70	44	2,851	1.54%
2023/02/20	7	70.39	16	70.24	70.10	-9	2,861	-0.31%
2023/02/17	7	71.03	26	71.43	70.90	-19	2,893	-0.66%
2023/02/16	3	71.77	57	72.04	72.00	-54	2,942	-1.84%
2023/02/15	14	71.25	87	70.94	71.00	-73	2,966	-2.46%
2023/02/14	23	70.83	46	70.66	71.00	-23	2,977	-0.77%
2023/02/13	35	69.78	29	69.79	70.00	6	2,991	0.20%
2023/02/10	9	69.00	50	69.56	69.00	-41	3,011	-1.36%
2023/02/09	20	70.24	179	70.17	69.60	-159	3,008	-5.29%	大賣/鉅額交易
2023/02/08	47	73.68	17	73.85	73.20	30	3,005	1.00%
2023/02/07	20	74.03	11	74.05	74.10	9	3,047	0.30%
2023/02/06	57	74.57	0	0.00	74.10	57	3,052	1.87%
2023/02/03	104	73.86	1	73.30	73.80	103	3,050	3.38%	大買/鉅額交易
2023/02/02	31	73.62	88	73.93	73.10	-57	3,062	-1.86%
2023/02/01	154	73.07	55	73.58	73.50	99	3,061	3.23%	大買/
2023/01/31	145	72.02	8	72.08	71.80	137	3,076	4.45%	大買/鉅額交易
2023/01/30	100	70.97	32	70.76	71.00	68	3,056	2.23%
2023/01/17	91	70.48	39	71.32	70.70	52	3,050	1.70%
2023/01/16	74	70.74	56	70.98	71.40	18	3,035	0.59%
2023/01/13	109	69.33	12	69.01	68.80	97	3,005	3.23%	大買/
2023/01/12	17	69.39	47	69.37	69.00	-30	3,009	-1.00%
2023/01/11	30	69.83	89	69.87	69.90	-59	3,035	-1.94%
2023/01/10	68	74.04	277	72.22	69.90	-209	3,025	-6.91%	大賣/鉅額交易
2023/01/09	168	76.48	30	75.87	76.50	138	2,902	4.75%	大買/鉅額交易
2023/01/06	88	75.24	91	75.06	75.70	-3	2,896	-0.10%
2023/01/05	92	74.94	353	74.41	75.00	-261	2,881	-9.06%	大賣/鉅額交易
2023/01/04	96	69.37	267	71.38	72.10	-171	2,792	-6.12%	大賣/鉅額交易
2023/01/03	94	68.80	5	69.38	69.10	89	2,790	3.19%
2022/12/30	113	69.62	7	69.26	69.50	106	2,838	3.73%	大買/鉅額交易
2022/12/29	88	69.37	18	69.44	69.50	70	2,879	2.43%
2022/12/28	95	70.79	3	71.27	70.00	92	2,957	3.11%
2022/12/27	59	72.95	39	72.95	72.40	20	3,071	0.65%
2022/12/26	39	73.37	4	73.33	73.50	35	3,153	1.11%
2022/12/23	141	73.44	4	74.13	73.90	137	3,185	4.30%	大買/鉅額交易
2022/12/22	16	75.46	12	75.56	75.40	4	3,261	0.12%
2022/12/21	10	75.36	158	75.61	74.90	-148	3,407	-4.34%	大賣/鉅額交易
2022/12/20	76	76.64	8	78.50	75.70	68	3,485	1.95%
2022/12/19	57	80.46	236	81.15	79.20	-179	3,490	-5.13%	大賣/鉅額交易
2022/12/16	5	79.30	283	79.72	79.00	-278	3,437	-8.09%	大賣/鉅額交易
2022/12/15	7	78.90	70	78.92	79.00	-63	3,435	-1.83%
2022/12/14	74	78.44	80	78.45	78.80	-6	3,447	-0.17%
2022/12/13	290	79.03	33	78.64	78.00	257	3,483	7.38%	大買/鉅額交易
2022/12/12	55	81.63	154	81.62	80.40	-99	3,501	-2.83%	大賣/
2022/12/09	113	81.31	30	81.33	81.00	83	3,510	2.36%	大買/
2022/12/08	262	82.33	346	82.18	81.30	-84	3,542	-2.37%	大買/大賣/
2022/12/07	245	82.90	507	83.32	83.10	-262	3,526	-7.43%	大買/大賣/鉅額交易
2022/12/06	656	84.79	101	84.86	84.80	555	3,554	15.61%	大買/大賣/鉅額交易
2022/12/05	99	81.19	350	81.71	85.10	-251	3,547	-7.08%	大賣/鉅額交易
2022/12/02	88	77.24	38	76.89	77.40	50	3,517	1.42%
2022/12/01	116	76.89	21	76.80	76.50	95	3,530	2.69%	大買/
2022/11/30	156	76.72	18	76.55	76.90	138	3,525	3.91%	大買/鉅額交易
2022/11/29	173	76.00	18	76.01	76.00	155	3,536	4.38%	大買/鉅額交易
2022/11/28	99	75.41	84	76.07	76.00	15	3,534	0.42%
2022/11/25	100	75.59	151	76.85	75.20	-51	3,499	-1.46%	大賣/
2022/11/24	5	75.84	306	75.39	76.90	-301	3,460	-8.70%	大賣/鉅額交易
2022/11/23	353	78.31	327	77.82	78.00	26	3,389	0.77%	大買/大賣/
2022/11/22	481	74.40	527	73.88	77.90	-46	3,232	-1.42%	大買/大賣/
2022/11/21	335	72.84	139	70.11	73.40	196	2,976	6.59%	大買/大賣/鉅額交易
2022/11/18	288	66.77	36	66.75	66.80	252	2,863	8.80%	大買/鉅額交易
2022/11/17	151	64.27	32	64.18	64.00	119	2,772	4.29%	大買/鉅額交易
2022/11/16	122.6	64.37	41	64.44	64.20	81.6	2,754	2.96%	大買/
2022/11/15	21	64.46	131	65.57	64.10	-110	2,733	-4.02%	大賣/鉅額交易
2022/11/14	31	65.25	205	67.03	67.70	-174	2,695	-6.46%	大賣/鉅額交易
2022/11/11	249	64.71	12	65.47	63.80	237	2,639	8.98%	大買/鉅額交易
2022/11/10	60.2	63.47	39	64.39	64.30	21.2	2,604	0.81%
2022/11/09	98.3	65.03	60	65.86	64.60	38.3	2,579	1.48%
2022/11/08	22	66.42	134	66.04	65.60	-112	2,553	-4.39%	大賣/鉅額交易
2022/11/07	18	67.61	82	67.25	67.10	-64	2,525	-2.53%
2022/11/04	266	66.71	15	67.13	67.90	251	2,512	9.99%	大買/鉅額交易
2022/11/03	245	69.07	20	70.71	69.20	225	2,468	9.11%	大買/鉅額交易
2022/11/02	59	72.13	16	71.66	72.00	43	2,418	1.78%
2022/11/01	19	72.97	25	72.94	72.90	-6	2,405	-0.25%
2022/10/31	26	73.31	64	73.09	72.30	-38	2,391	-1.59%
2022/10/28	37	76.88	160	74.65	73.20	-123	2,353	-5.23%	大賣/鉅額交易
2022/10/27	180	77.64	30	76.52	77.80	150	2,321	6.46%	大買/鉅額交易
2022/10/26	4	73.13	28	72.96	72.80	-24	2,270	-1.06%
2022/10/25	47	73.63	11	73.86	73.00	36	2,260	1.59%
2022/10/24	0	0.00	65	74.95	74.40	-65	2,236	-2.91%
2022/10/21	46	75.47	18	74.48	74.50	28	2,224	1.26%
2022/10/20	29	75.63	64	76.20	75.40	-35	2,212	-1.58%
2022/10/19	80	78.19	26	77.78	77.30	54	2,186	2.47%
2022/10/18	10	76.93	73	77.21	77.30	-63	2,148	-2.93%
2022/10/14	33	77.17	63	77.08	76.10	-30	2,096	-1.43%
2022/10/13	45	73.88	50	74.17	74.30	-5	2,055	-0.24%
2022/10/12	1	73.20	84	73.60	74.80	-83	2,030	-4.09%
2022/10/11	70	73.91	78	73.57	72.60	-8	1,999	-0.40%
2022/10/07	177	76.89	52	78.12	76.40	125	1,960	6.38%	大買/鉅額交易
2022/10/06	69	79.00	93	80.75	79.00	-24	1,904	-1.26%
2022/10/05	77	81.16	35	81.13	81.40	42	1,853	2.27%
2022/10/04	92	79.64	199	79.52	80.80	-107	1,768	-6.05%	大賣/鉅額交易
2022/10/03	146	76.52	105	75.93	77.00	41	1,638	2.50%	大買/大賣/
2022/09/30	44	73.20	41	73.39	74.00	3	1,548	0.19%
2022/09/29	29	76.52	57	74.48	74.10	-28	1,511	-1.85%
2022/09/28	63	73.21	129	77.72	72.80	-66	1,416	-4.66%	大賣/
2022/09/27	90	73.66	92	74.86	78.60	-2	1,260	-0.16%
2022/09/26	85	71.50	27	72.46	72.50	58	1,164	4.98%
2022/09/23	31	74.38	39	74.66	72.50	-8	1,124	-0.71%
2022/09/22	17	75.06	43	74.05	74.40	-26	1,093	-2.38%
2022/09/21	77	74.57	46	74.12	74.40	31	1,053	2.94%
2022/09/20	24	75.84	191	74.34	74.50	-167	1,032	-16.17%	大賣/鉅額交易
2022/09/19	13	75.15	97	75.75	74.30	-84	982	-8.55%
2022/09/16	93	75.32	72	75.43	74.60	21	907	2.31%
2022/09/15	49	74.60	117	74.35	74.30	-68	861	-7.89%	大賣/
2022/09/14	171	73.44	101	74.37	74.50	70	799	8.75%	大買/大賣/
2022/09/13	301	73.48	60	74.17	74.80	241	736	32.73%	大買/鉅額交易
2022/09/12	134	71.30	47	70.69	73.20	87	594	14.64%	大買/
2022/09/08	96	66.54	71	66.23	67.10	25	455	5.49%
2022/09/07	52	60.48	13	60.65	61.00	39	327	11.90%
2022/09/06	6	59.85	32	60.38	59.30	-26	297	-8.74%
2022/09/05	17	60.26	28	60.44	60.00	-11	279	-3.93%
2022/09/02	31	57.78	17	57.45	58.30	14	245	5.69%
2022/09/01	3	54.80	1	55.30	55.50	2	224	0.89%
2022/08/31	9	55.00	1	55.10	56.20	8	220	3.64%
2022/08/30	2	54.00	20	54.11	54.00	-18	214	-8.37%
2022/08/29	4	54.00	14	54.00	53.80	-10	212	-4.70%
2022/08/26	25	56.06	2	55.45	56.40	23	205	11.21%
2022/08/25	17	55.08	33	55.52	54.50	-16	197	-8.12%
2022/08/24	22	53.41	6	53.25	52.60	16	181	8.80%
2022/08/23	5	53.00	5	53.34	53.50	0	179	0.00%
2022/08/22	42	54.29	5	54.18	54.10	37	175	21.09%
2022/08/19	5	53.96	2	54.00	54.00	3	172	1.74%
2022/08/18	3	53.80	2	53.55	54.00	1	170	0.59%
2022/08/17	13	53.82	15	53.81	53.80	-2	169	-1.18%
2022/08/16	0	0.00	3	54.27	54.50	-3	166	-1.80%
2022/08/15	1	54.20	3	54.27	54.50	-2	166	-1.20%
2022/08/12	13	53.88	1	53.70	54.30	12	165	7.24%
2022/08/11	6	54.00	6	54.90	54.00	0	164	0.00%
2022/08/10	10	55.51	22	55.32	55.40	-12	161	-7.45%
2022/08/09	2	55.00	0	0.00	55.70	2	157	1.27%
2022/08/08	1	54.30	1	54.00	54.10	0	155	0.00%
2022/08/05	5	54.26	3	54.10	54.40	2	158	1.26%
2022/08/04	1	53.30	3	52.97	52.90	-2	163	-1.22%
2022/08/03	5	53.92	4	53.85	53.50	1	167	0.60%
2022/08/02	3	54.60	0	0.00	54.10	3	171	1.75%
2022/08/01	0	0.00	2	56.20	55.90	-2	173	-1.15%
2022/07/29	5	56.00	5	56.00	55.90	0	177	0.00%
2022/07/28	1	55.80	2	56.30	55.80	-1	180	-0.55%
2022/07/27	11	56.39	3	56.60	56.60	8	184	4.34%
2022/07/26	4	55.88	13	56.08	55.80	-9	191	-4.69%
2022/07/25	7	56.23	4	56.08	56.90	3	203	1.47%
2022/07/22	14	53.76	0	0.00	54.90	14	213	6.55%
2022/07/21	0	0.00	5	52.90	53.00	-5	218	-2.29%
2022/07/20	0	0.00	19	52.59	52.50	-19	233	-8.13%
2022/07/19	1	52.40	10	52.12	52.00	-9	236	-3.81%
2022/07/18	1	52.10	22	51.98	52.10	-21	237	-8.83%
2022/07/15	0	0.00	18	52.30	52.00	-18	241	-7.47%
2022/07/14	0	0.00	16	52.81	53.00	-16	243	-6.57%
2022/07/13	5	52.14	8	51.90	52.60	-3	247	-1.21%
2022/07/12	10	51.47	3	51.53	51.00	7	246	2.84%
2022/07/11	0	0.00	3	53.03	52.80	-3	244	-1.23%
2022/07/08	5	53.88	6	53.65	53.60	-1	243	-0.41%
2022/07/07	7	54.26	2	55.00	54.30	5	242	2.06%
2022/07/06	4	55.35	3	54.97	54.30	1	241	0.41%
2022/07/05	9	56.52	1	56.30	55.80	8	240	3.33%
2022/07/04	13	54.55	0	0.00	54.70	13	236	5.50%
2022/07/01	8	54.28	3	56.00	53.70	5	235	2.12%
2022/06/30	9	54.37	6	54.05	54.50	3	231	1.29%
2022/06/29	11	55.73	1	55.50	55.50	10	232	4.31%
2022/06/28	6	56.82	3	56.63	56.60	3	232	1.29%
2022/06/27	29	56.42	6	56.60	57.00	23	232	9.91%
2022/06/24	22	54.73	6	54.75	55.00	16	227	7.04%
2022/06/23	13	54.17	11	53.70	53.10	2	223	0.90%
2022/06/22	4	53.25	6	53.50	53.90	-2	219	-0.91%
2022/06/21	7	53.31	10	53.41	53.90	-3	219	-1.37%
2022/06/20	2	52.85	1	52.00	52.00	1	219	0.46%
2022/06/17	6	52.85	3	52.87	52.80	3	225	1.33%
2022/06/16	2	53.85	1	53.20	53.70	1	224	0.45%
2022/06/15	23	53.73	0	0.00	54.40	23	224	10.23%
2022/06/14	1	52.60	4	52.13	52.60	-3	226	-1.32%
2022/06/13	0	0.00	18	52.32	52.60	-18	228	-7.88%
2022/06/10	2	53.80	1	53.30	53.80	1	231	0.43%
2022/06/09	2	54.30	0	0.00	53.80	2	231	0.86%
2022/06/07	1	53.60	2	53.60	53.60	-1	235	-0.42%
2022/06/06	5	54.00	0	0.00	54.10	5	237	2.10%
2022/06/02	1	54.50	0	0.00	54.00	1	242	0.41%
2022/06/01	10	54.21	0	0.00	54.70	10	250	3.98%
2022/05/31	1	53.00	28	53.26	53.00	-27	250	-10.79%
2022/05/30	5	54.18	2	54.15	54.10	3	251	1.19%
2022/05/27	1	53.50	3	53.60	53.50	-2	251	-0.79%
2022/05/26	1	53.60	0	0.00	53.00	1	253	0.39%
2022/05/25	15	53.21	1	53.40	53.40	14	255	5.48%
2022/05/24	1	52.50	1	52.10	52.10	0	259	0.00%
2022/05/20	2	52.90	0	0.00	52.40	2	264	0.76%
2022/05/19	3	51.70	1	51.60	52.30	2	266	0.75%
2022/05/18	3	52.97	15	53.21	53.40	-12	267	-4.49%
2022/05/17	3	52.90	2	52.85	52.80	1	269	0.37%
2022/05/16	9	52.57	0	0.00	52.40	9	270	3.33%
2022/05/13	30	52.00	18	52.07	52.50	12	271	4.43%
2022/05/12	8	50.70	11	51.35	50.20	-3	272	-1.10%
2022/05/11	0	0.00	12	52.33	52.50	-12	269	-4.45%
2022/05/10	6	53.72	1	53.50	53.50	5	276	1.81%
2022/05/09	10	54.62	0	0.00	54.50	10	277	3.60%
2022/05/06	16	56.63	4	56.80	56.60	12	276	4.33%
2022/05/05	11	58.35	3	58.57	58.00	8	274	2.91%
2022/05/04	18	59.04	5	58.72	58.50	13	273	4.76%
2022/05/03	35	59.00	0	0.00	58.90	35	272	12.86%
2022/04/29	22	59.70	8	59.44	58.10	14	267	5.23%
2022/04/28	65	58.78	1	58.90	58.90	64	261	24.47%
2022/04/27	12	56.95	3	56.50	56.60	9	247	3.63%
2022/04/26	40	56.92	0	0.00	58.20	40	246	16.25%
2022/04/25	3	54.93	1	55.00	54.80	2	233	0.86%
2022/04/22	17	56.78	2	56.45	56.90	15	232	6.44%
2022/04/21	7	56.21	3	56.60	57.00	4	235	1.70%
2022/04/20	17	55.89	3	55.90	55.60	14	231	6.05%
2022/04/19	25	55.30	2	55.60	55.50	23	231	9.92%
2022/04/18	7	53.40	0	0.00	53.60	7	240	2.91%
2022/04/15	4	53.78	0	0.00	53.70	4	252	1.58%
2022/04/14	8	54.48	0	0.00	54.40	8	255	3.13%
2022/04/13	3	54.03	3	53.80	54.50	0	270	0.00%
2022/04/12	0	0.00	1	52.80	52.80	-1	270	-0.37%
2022/04/11	2	53.25	3	53.57	53.00	-1	272	-0.37%
2022/04/08	0	0.00	4	53.90	54.00	-4	272	-1.47%
2022/04/07	1	54.20	4	54.00	54.00	-3	275	-1.09%
2022/04/06	0	0.00	1	54.50	54.50	-1	275	-0.36%
2022/04/01	10	55.12	0	0.00	55.30	10	274	3.64%
2022/03/31	0	0.00	1	55.00	54.50	-1	275	-0.36%
2022/03/30	11	54.89	0	0.00	55.20	11	273	4.02%
2022/03/29	12	54.65	1	54.30	54.30	11	273	4.03%
2022/03/28	13	54.41	0	0.00	54.50	13	273	4.76%
2022/03/25	6	54.30	0	0.00	54.20	6	275	2.18%
2022/03/24	2	54.40	13	54.38	54.50	-11	279	-3.94%
2022/03/23	12	54.78	1	54.60	54.80	11	282	3.89%
2022/03/18	0	0.00	2	52.95	53.50	-2	287	-0.70%
2022/03/17	0	0.00	9	52.70	53.00	-9	289	-3.11%
2022/03/16	0	0.00	29	50.94	51.00	-29	287	-10.07%
2022/03/15	0	0.00	12	50.79	50.60	-12	289	-4.14%
2022/03/14	0	0.00	9	52.34	52.60	-9	287	-3.13%
2022/03/11	20	52.75	4	52.40	52.60	16	293	5.46%
2022/03/09	0	0.00	10	52.63	52.50	-10	294	-3.39%
2022/03/08	0	0.00	33	52.09	51.80	-33	295	-11.16%
2022/03/07	0	0.00	17	52.24	52.20	-17	294	-5.76%
2022/03/04	0	0.00	10	55.43	55.30	-10	290	-3.44%
2022/03/03	9	56.36	27	56.31	56.40	-18	293	-6.13%
2022/03/02	0	0.00	11	56.32	56.30	-11	297	-3.69%
2022/03/01	0	0.00	13	56.66	56.60	-13	301	-4.32%
2022/02/25	0	0.00	9	55.81	56.00	-9	304	-2.96%
2022/02/24	9	54.73	22	55.32	54.80	-13	308	-4.21%
2022/02/23	0	0.00	9	56.19	56.50	-9	308	-2.92%
2022/02/22	0	0.00	16	56.12	56.20	-16	314	-5.09%
2022/02/21	0	0.00	1	57.60	57.60	-1	314	-0.32%
2022/02/18	0	0.00	12	57.78	58.20	-12	316	-3.79%
2022/02/17	4	57.95	27	57.74	57.40	-23	322	-7.14%
2022/02/16	0	0.00	39	57.57	57.70	-39	335	-11.64%
2022/02/15	0	0.00	22	57.47	57.50	-22	336	-6.54%
2022/02/14	0	0.00	19	57.17	57.90	-19	340	-5.58%
2022/02/11	0	0.00	7	58.07	58.10	-7	358	-1.96%
2022/02/10	11	58.25	6	58.00	58.20	5	362	1.38%
2022/02/09	0	0.00	3	56.30	56.80	-3	368	-0.81%
2022/02/08	2	56.10	0	0.00	56.00	2	367	0.54%
2022/02/07	0	0.00	1	53.80	53.80	-1	365	-0.27%
2022/01/26	1	53.20	0	0.00	53.20	1	366	0.27%
2022/01/25	2	53.25	7	53.13	53.20	-5	368	-1.36%
2022/01/24	0	0.00	2	52.80	53.00	-2	374	-0.53%
2022/01/21	0	0.00	8	54.25	54.00	-8	375	-2.13%
2022/01/20	0	0.00	12	55.34	55.30	-12	370	-3.24%
2022/01/19	0	0.00	23	55.49	55.30	-23	371	-6.18%
2022/01/18	2	56.80	2	56.30	56.30	0	369	0.00%
2022/01/17	1	57.10	2	56.90	56.80	-1	370	-0.27%
2022/01/14	4	56.85	4	56.68	57.10	0	372	0.00%
2022/01/13	1	57.90	2	57.65	57.60	-1	374	-0.27%
2022/01/12	1	58.10	1	57.60	58.10	0	380	0.00%
2022/01/11	0	0.00	35	58.18	58.10	-35	383	-9.13%
2022/01/10	1	59.90	1	57.30	59.90	0	375	0.00%
2022/01/07	0	0.00	23	57.13	57.50	-23	368	-6.24%
2022/01/06	10	59.19	54	57.93	57.90	-44	369	-11.92%
2022/01/05	2	56.90	21	56.72	56.50	-19	364	-5.22%
2022/01/04	19	57.09	7	56.89	56.70	12	379	3.17%
2022/01/03	5	56.62	1	56.80	56.70	4	396	1.01%
2021/12/30	0	0.00	11	56.33	56.30	-11	420	-2.61%
2021/12/29	1	57.10	12	56.51	56.50	-11	444	-2.47%
2021/12/28	0	0.00	3	56.93	57.00	-3	462	-0.65%
2021/12/27	0	0.00	6	56.85	57.10	-6	486	-1.23%
2021/12/24	0	0.00	2	56.30	56.20	-2	491	-0.41%
2021/12/23	0	0.00	27	56.51	56.60	-27	496	-5.44%
2021/12/22	0	0.00	2	56.80	56.80	-2	501	-0.40%
2021/12/21	1	55.70	13	55.94	56.60	-12	502	-2.39%
2021/12/20	0	0.00	27	55.74	55.60	-27	501	-5.38%
2021/12/17	0	0.00	1	56.90	56.90	-1	499	-0.20%
2021/12/16	2	55.30	17	55.30	55.10	-15	497	-3.01%
2021/12/15	1	55.10	1	55.10	55.10	0	499	0.00%
2021/12/14	3	55.33	77	55.30	55.20	-74	498	-14.85%
2021/12/13	0	0.00	6	56.58	56.50	-6	494	-1.21%
2021/12/10	0	0.00	5	56.80	57.00	-5	495	-1.01%
2021/12/09	0	0.00	19	56.96	57.00	-19	495	-3.84%
2021/12/08	2	57.70	10	57.65	57.60	-8	493	-1.62%
2021/12/07	13	57.06	0	0.00	57.40	13	493	2.63%
2021/12/03	0	0.00	4	57.70	57.90	-4	493	-0.81%
2021/12/02	0	0.00	5	58.18	57.80	-5	496	-1.01%
2021/12/01	0	0.00	1	59.00	58.60	-1	501	-0.20%
2021/11/30	3	58.77	5	58.72	59.90	-2	505	-0.40%
2021/11/29	2	57.40	10	57.29	57.10	-8	506	-1.58%
2021/11/26	1	58.00	4	57.83	58.00	-3	508	-0.59%
2021/11/25	9	59.20	2	58.90	59.00	7	506	1.38%
2021/11/24	2	59.25	16	59.10	59.00	-14	509	-2.75%
2021/11/23	10	59.20	0	0.00	59.20	10	509	1.96%
2021/11/22	8	60.28	9	59.99	60.00	-1	506	-0.20%
2021/11/19	0	0.00	18	61.01	60.30	-18	506	-3.55%
2021/11/18	0	0.00	14	61.37	61.30	-14	504	-2.77%
2021/11/17	2	61.75	13	61.68	62.00	-11	503	-2.18%
2021/11/16	1	61.20	30	61.41	61.20	-29	505	-5.73%
2021/11/15	17	61.29	8	61.15	62.70	9	509	1.77%
2021/11/12	3	59.70	22	59.85	59.60	-19	508	-3.74%
2021/11/11	2	59.95	23	59.86	59.80	-21	533	-3.93%
2021/11/10	87	60.06	12	59.56	59.90	75	553	13.56%
2021/11/09	14	59.15	19	59.15	60.40	-5	539	-0.93%
2021/11/08	7	60.14	41	61.00	59.90	-34	541	-6.28%
2021/11/05	1	59.00	1	59.40	59.60	0	542	0.00%
2021/11/04	0	0.00	3	59.17	58.80	-3	564	-0.53%
2021/11/03	5	58.84	2	58.50	58.70	3	590	0.51%
2021/11/02	0	0.00	10	58.62	58.00	-10	625	-1.60%
2021/11/01	4	58.83	0	0.00	58.80	4	725	0.55%
2021/10/29	0	0.00	17	58.23	58.30	-17	782	-2.17%
2021/10/28	4	58.23	0	0.00	58.60	4	781	0.51%
2021/10/27	0	0.00	7	57.60	57.70	-7	781	-0.90%
2021/10/26	2	57.45	6	57.92	58.00	-4	779	-0.51%
2021/10/25	21	56.80	0	0.00	57.20	21	779	2.69%
2021/10/22	12.3	57.15	0	0.00	56.80	12.3	782	1.58%
2021/10/21	33	57.78	0	0.00	57.40	33	783	4.21%
2021/10/20	10	58.80	13	58.65	58.00	-3	783	-0.38%
2021/10/19	0	0.00	14	58.51	59.10	-14	779	-1.80%
2021/10/15	5	56.18	3	55.70	56.30	2	781	0.26%
2021/10/14	0	0.00	2	55.30	55.10	-2	799	-0.25%
2021/10/13	66	55.52	0	0.00	55.40	66	810	8.14%
2021/10/12	78	53.80	0	0.00	54.00	78	802	9.71%
2021/10/08	90	55.41	63	55.17	55.10	27	793	3.40%
2021/10/07	110	56.10	0	0.00	55.90	110	781	14.07%	大買/鉅額交易
2021/10/06	22	55.60	0	0.00	54.50	22	765	2.87%
2021/10/05	25	57.44	1	57.00	57.00	24	744	3.22%
2021/10/04	0	0.00	4	60.65	58.60	-4	732	-0.55%
2021/10/01	0	0.00	13	64.98	64.20	-13	714	-1.82%
2021/09/30	5	66.40	3	66.37	66.20	2	712	0.28%
2021/09/29	6	65.25	40	65.40	65.00	-34	715	-4.75%
2021/09/28	0	0.00	5	66.84	66.70	-5	731	-0.68%
2021/09/27	9	67.20	2	66.80	67.30	7	747	0.94%
2021/09/24	6	66.80	1	66.50	66.50	5	757	0.66%
2021/09/22	0	0.00	10	65.40	65.40	-10	795	-1.26%
2021/09/17	3	66.77	2	67.90	67.90	1	824	0.12%
2021/09/16	1	65.90	12	66.03	65.90	-11	905	-1.21%
2021/09/15	0	0.00	6	66.75	66.50	-6	939	-0.64%
2021/09/13	4	67.40	15	67.51	67.40	-11	943	-1.17%
2021/09/10	16	68.03	1	68.50	68.00	15	945	1.59%
2021/09/09	15	67.53	2	67.90	67.60	13	945	1.37%
2021/09/08	65	67.38	6	67.12	66.50	59	950	6.20%
2021/09/07	9	68.76	12	69.00	68.40	-3	949	-0.32%
2021/09/06	9	71.79	2	70.65	70.00	7	948	0.74%
2021/09/03	4	71.53	5	72.32	72.00	-1	948	-0.11%
2021/09/02	4	70.25	5	69.96	69.70	-1	942	-0.11%
2021/09/01	8	69.60	3	69.83	69.60	5	950	0.53%
2021/08/31	1	67.60	12	68.25	68.60	-11	959	-1.15%
2021/08/30	7	68.49	8	69.31	68.70	-1	959	-0.10%
2021/08/27	9	66.87	0	0.00	67.10	9	958	0.94%
2021/08/26	2	66.15	4	66.03	65.90	-2	959	-0.21%
2021/08/24	1	64.80	4	65.10	65.60	-3	972	-0.31%
2021/08/23	0	0.00	9	65.48	65.60	-9	971	-0.93%
2021/08/20	0	0.00	21	64.15	63.90	-21	974	-2.16%
2021/08/19	1	64.70	1	65.80	64.60	0	972	0.00%
2021/08/18	3	67.33	15	65.41	67.80	-12	966	-1.24%
2021/08/17	3	65.13	5	67.00	64.10	-2	972	-0.21%
2021/08/16	7	68.36	8	70.34	68.00	-1	953	-0.10%
2021/08/13	4	73.00	44	73.25	72.80	-40	944	-4.24%
2021/08/12	19	73.61	8	73.50	73.40	11	942	1.17%
2021/08/11	14	74.29	115	74.06	73.90	-101	939	-10.75%	大賣/鉅額交易
2021/08/10	12	74.48	29	74.71	76.40	-17	938	-1.81%
2021/08/09	9	77.42	2	76.80	75.90	7	945	0.74%
2021/08/06	16	80.47	3	81.07	79.70	13	931	1.40%
2021/08/05	9	82.37	152	81.68	83.10	-143	938	-15.23%	大賣/鉅額交易
2021/08/04	1	78.50	8	78.36	83.00	-7	905	-0.77%
2021/08/03	1	75.70	4	75.58	75.50	-3	859	-0.35%
2021/08/02	2	76.05	2	76.20	76.40	0	865	0.00%
2021/07/30	0	0.00	4	76.15	76.00	-4	876	-0.46%
2021/07/29	0	0.00	26	75.70	76.50	-26	896	-2.90%
2021/07/28	5	75.74	13	75.86	76.30	-8	905	-0.88%
2021/07/27	1	75.70	2	76.70	75.70	-1	920	-0.11%
2021/07/26	1	75.70	6	76.67	75.70	-5	927	-0.54%
2021/07/23	0	0.00	2	77.05	76.50	-2	929	-0.22%
2021/07/22	0	0.00	1	76.50	76.70	-1	935	-0.11%
2021/07/21	1	76.70	2	76.35	76.70	-1	940	-0.11%
2021/07/20	1	75.10	0	0.00	75.10	1	938	0.11%
2021/07/19	3	77.80	3	78.57	78.00	0	925	0.00%
2021/07/16	1	80.00	1	80.70	80.00	0	930	0.00%
2021/07/15	1	79.90	6	79.80	79.90	-5	938	-0.53%
2021/07/14	1	80.60	36	80.62	80.20	-35	938	-3.73%
2021/07/13	5	82.06	22	82.15	82.10	-17	939	-1.81%
2021/07/12	21	82.44	14	82.37	82.30	7	950	0.74%
2021/07/09	15	82.49	11	81.88	82.80	4	955	0.42%
2021/07/08	1	82.30	6	82.93	82.40	-5	969	-0.52%
2021/07/07	1	83.10	0	0.00	83.20	1	990	0.10%
2021/07/06	10	85.03	22	84.88	84.20	-12	1,015	-1.18%
2021/07/05	35	85.77	47	84.59	84.00	-12	1,038	-1.16%
2021/07/02	0	0.00	39	84.58	85.40	-39	1,031	-3.78%
2021/07/01	0	0.00	11	83.52	83.10	-11	1,029	-1.07%
2021/06/30	0	0.00	6	84.58	84.30	-6	1,035	-0.58%
2021/06/29	12	85.78	31	85.90	85.30	-19	1,022	-1.86%
2021/06/28	1	88.00	75	86.40	86.90	-74	1,034	-7.15%
2021/06/25	165	88.11	123	86.89	85.50	42	1,008	4.16%	大買/大賣/
2021/06/24	95	82.91	4	84.05	84.00	91	955	9.52%
2021/06/23	1	80.00	0	0.00	80.00	1	929	0.11%
2021/06/22	1	78.10	0	0.00	78.00	1	933	0.11%
2021/06/21	3	78.07	4	78.35	77.80	-1	934	-0.11%
2021/06/18	1	79.60	1	79.60	79.60	0	938	0.00%
2021/06/17	0	0.00	21	79.90	79.90	-21	952	-2.20%
2021/06/16	3	79.87	2	80.50	80.80	1	962	0.10%
2021/06/15	0	0.00	5	80.08	80.10	-5	971	-0.51%
2021/06/11	4	79.40	5	79.88	79.90	-1	1,005	-0.10%
2021/06/10	5	79.46	4	78.88	78.80	1	1,024	0.10%
2021/06/09	6	78.95	2	79.60	79.50	4	1,031	0.39%
2021/06/08	0	0.00	5	76.90	77.20	-5	1,043	-0.48%
2021/06/07	11	77.57	1	78.00	78.00	10	1,049	0.95%
2021/06/04	10	78.52	1	78.50	78.50	9	1,068	0.84%
2021/06/03	10	80.26	4	80.35	80.00	6	1,087	0.55%
2021/06/02	31	81.33	11	80.42	80.40	20	1,095	1.83%
2021/06/01	32	79.12	6	78.90	79.10	26	1,087	2.39%
2021/05/31	8	79.89	7	79.20	79.00	1	1,098	0.09%
2021/05/28	16	80.04	4	79.90	79.70	12	1,111	1.08%
2021/05/27	9	79.18	6	79.75	79.90	3	1,116	0.27%
2021/05/26	6	79.45	7	79.83	79.20	-1	1,124	-0.09%
2021/05/25	6	80.35	6	78.63	80.00	0	1,129	0.00%
2021/05/24	8	76.63	8	77.21	77.80	0	1,119	0.00%
2021/05/21	27	75.33	67	76.82	76.50	-40	1,134	-3.53%
2021/05/20	18	72.53	9	72.58	72.20	9	1,136	0.79%
2021/05/19	17	72.72	23	72.53	72.30	-6	1,137	-0.53%
2021/05/18	2	71.25	14	70.19	73.80	-12	1,157	-1.04%
2021/05/17	4	68.33	76	70.10	69.80	-72	1,179	-6.10%
2021/05/14	106	75.64	74	75.42	74.10	32	1,161	2.76%	大買/
2021/05/13	5	75.48	50	77.75	75.50	-45	1,157	-3.89%
2021/05/12	73	77.43	85	78.48	76.20	-12	1,127	-1.06%
2021/05/11	13	74.45	51	78.04	73.90	-38	1,079	-3.52%
2021/05/10	1	80.50	13	80.82	80.50	-12	1,103	-1.09%
2021/05/07	2	77.90	81	78.74	78.90	-79	1,119	-7.06%
2021/05/06	12	80.98	44	80.22	79.70	-32	1,122	-2.85%
2021/05/05	12	82.53	5	82.64	82.30	7	1,108	0.63%
2021/05/04	108	81.55	89	81.72	81.20	19	1,108	1.71%	大買/
2021/05/03	3	83.07	57	83.04	82.80	-54	1,097	-4.92%
2021/04/29	4	83.75	50	83.71	83.50	-46	1,105	-4.16%
2021/04/28	0	0.00	19	83.85	84.00	-19	1,132	-1.68%
2021/04/27	0	0.00	29	84.76	84.20	-29	1,179	-2.46%
2021/04/26	11	83.98	10	84.01	84.60	1	1,192	0.08%
2021/04/23	1	82.00	33	81.94	82.00	-32	1,232	-2.60%
2021/04/22	0	0.00	34	83.37	82.40	-34	1,292	-2.63%
2021/04/21	0	0.00	9	84.30	84.30	-9	1,316	-0.68%
2021/04/20	0	0.00	1	85.40	85.20	-1	1,342	-0.07%
2021/04/19	3	85.50	19	85.02	85.80	-16	1,374	-1.16%
2021/04/16	4	85.30	6	85.20	85.20	-2	1,398	-0.14%
2021/04/15	1	85.50	2	85.70	85.50	-1	1,467	-0.07%
2021/04/14	108	86.67	37	85.71	85.90	71	1,565	4.53%	大買/
2021/04/13	0	0.00	45	88.92	87.30	-45	1,696	-2.65%
2021/04/12	0	0.00	10	90.15	90.40	-10	1,714	-0.58%
2021/04/09	4	88.70	15	88.75	88.60	-11	1,710	-0.64%
2021/04/08	8	86.70	11	87.28	88.30	-3	1,705	-0.18%
2021/04/07	8	87.01	18	86.67	87.00	-10	1,715	-0.58%
2021/04/06	0	0.00	12	86.17	86.30	-12	1,747	-0.69%
2021/04/01	6	86.20	16	86.07	86.70	-10	1,753	-0.57%
2021/03/31	8	86.95	68	87.04	86.00	-60	1,785	-3.36%
2021/03/30	0	0.00	18	86.17	86.90	-18	1,829	-0.98%
2021/03/29	25	86.04	145	86.14	85.80	-120	1,897	-6.32%	大賣/鉅額交易
2021/03/26	0	0.00	7	86.94	87.00	-7	2,025	-0.35%
2021/03/25	2	86.80	7	86.93	86.90	-5	2,111	-0.24%
2021/03/24	10	87.74	8	87.40	87.90	2	2,181	0.09%
2021/03/22	14	86.76	15	87.80	88.50	-1	2,338	-0.04%
2021/03/19	5	89.38	19	90.15	89.40	-14	2,353	-0.59%
2021/03/18	1	91.60	26	92.05	91.90	-25	2,361	-1.06%
2021/03/17	40	93.28	70	93.10	92.30	-30	2,398	-1.25%
2021/03/16	77	91.52	14	91.71	91.70	63	2,404	2.62%
2021/03/15	6	90.53	4	90.60	90.30	2	2,476	0.08%
2021/03/12	9	90.91	4	90.10	89.70	5	2,520	0.20%
2021/03/11	11	89.32	0	0.00	88.90	11	2,517	0.44%
2021/03/10	0	0.00	29	87.84	87.10	-29	2,526	-1.15%
2021/03/09	96	87.14	29	86.61	86.50	67	2,557	2.62%
2021/03/08	0	0.00	19	84.76	84.50	-19	2,585	-0.73%
2021/03/05	1	85.20	24	84.68	85.20	-23	2,601	-0.88%
2021/03/04	19	88.34	25	87.10	86.20	-6	2,618	-0.23%
2021/03/03	0	0.00	28	87.48	87.90	-28	2,619	-1.07%
2021/03/02	0	0.00	16	89.08	89.00	-16	2,628	-0.61%
2021/02/26	6	89.60	14	89.21	89.70	-8	2,671	-0.30%
2021/02/25	11	90.39	15	90.26	90.50	-4	2,681	-0.15%
2021/02/24	0	0.00	16	89.73	89.50	-16	2,709	-0.59%
2021/02/22	75	89.30	0	0.00	88.80	75	2,751	2.73%
2021/02/19	6	89.30	0	0.00	89.90	6	2,881	0.21%
2021/02/18	13	89.83	0	0.00	90.20	13	2,936	0.44%
2021/02/17	22	88.88	19	88.79	88.80	3	2,987	0.10%
2021/02/05	23	85.26	25	85.03	85.30	-2	3,036	-0.07%
2021/02/04	8	85.10	45	85.08	85.10	-37	3,238	-1.14%
2021/02/03	1	85.10	58	85.23	85.00	-57	3,604	-1.58%
2021/02/02	5	84.94	15	84.91	85.80	-10	3,824	-0.26%
2021/02/01	189	84.61	139	83.90	85.70	50	3,849	1.30%	大買/大賣/
2021/01/29	20	83.06	59	83.22	81.90	-39	3,818	-1.02%
2021/01/28	18	84.01	54	83.97	84.30	-36	3,803	-0.95%
2021/01/27	8	83.73	16	83.46	83.60	-8	3,802	-0.21%
2021/01/26	0	0.00	15	83.52	83.20	-15	3,805	-0.39%
2021/01/25	0	0.00	23	84.16	84.30	-23	3,807	-0.60%
2021/01/22	0	0.00	4	85.40	86.00	-4	3,813	-0.10%
2021/01/21	7	84.20	86	84.88	85.40	-79	3,814	-2.07%
2021/01/20	21	82.82	38	81.96	82.80	-17	3,786	-0.45%
2021/01/19	23	85.50	4	85.88	85.50	19	3,739	0.51%
2021/01/18	25	84.56	4	86.85	86.90	21	3,743	0.56%
2021/01/15	63	86.60	0	0.00	86.00	63	3,726	1.69%
2021/01/14	0	0.00	21	91.70	91.60	-21	3,660	-0.57%
2021/01/13	25	95.14	30	94.96	94.40	-5	3,619	-0.14%
2021/01/12	3	93.70	44	94.45	93.70	-41	3,586	-1.14%
2021/01/11	64	97.16	13	96.08	96.10	51	3,552	1.44%
2021/01/08	12	96.58	42	98.46	96.60	-30	3,527	-0.85%
2021/01/07	54	99.62	26	99.40	100.50	28	3,448	0.81%
2021/01/06	22	96.69	13	96.89	96.90	9	3,350	0.27%
2021/01/05	11	92.81	68	93.03	93.00	-57	3,210	-1.78%
2021/01/04	24	91.80	73	91.21	91.80	-49	3,181	-1.54%
2020/12/31	71	92.42	19	92.47	92.60	52	3,179	1.64%
2020/12/30	17	90.71	17	90.78	91.30	0	3,192	0.00%
2020/12/29	69	90.97	16	90.61	89.20	53	3,212	1.65%
2020/12/28	13	91.85	26	92.07	91.70	-13	3,198	-0.41%
2020/12/25	0	0.00	19	92.72	92.60	-19	3,181	-0.60%
2020/12/24	77	92.42	50	93.59	92.50	27	3,156	0.86%
2020/12/23	52	96.10	47	95.45	96.90	5	3,096	0.16%
2020/12/22	171	97.58	85	98.01	93.50	86	3,043	2.83%	大買/
2020/12/21	44	98.61	8	99.05	98.50	36	2,901	1.24%
2020/12/18	92	96.38	4	96.25	97.70	88	2,817	3.12%
2020/12/17	122	93.90	5	94.96	93.80	117	2,765	4.23%	大買/鉅額交易
2020/12/16	61	92.13	20	91.00	92.30	41	2,689	1.52%
2020/12/15	71	89.01	16	89.13	90.00	55	2,632	2.09%
2020/12/14	84	89.58	2	88.90	89.20	82	2,613	3.14%
2020/12/11	127	87.97	5	88.06	88.00	122	2,602	4.69%	大買/鉅額交易
2020/12/10	144	89.44	1	88.70	90.50	143	2,576	5.55%	大買/鉅額交易
2020/12/09	524	89.15	31	89.51	88.60	493	2,547	19.35%	大買/鉅額交易
2020/12/08	143	85.68	31	85.55	85.50	112	2,480	4.52%	大買/鉅額交易
2020/12/07	49	84.01	2	83.80	83.80	47	2,444	1.92%
2020/12/04	79	85.35	21	85.28	84.80	58	2,445	2.37%
2020/12/03	111	83.95	14	84.59	85.00	97	2,440	3.97%	大買/
2020/12/02	44	83.96	51	83.72	85.20	-7	2,408	-0.29%
2020/12/01	55	82.50	5	82.84	83.00	50	2,371	2.11%
2020/11/30	25	82.38	27	82.49	82.20	-2	2,378	-0.08%
2020/11/27	59	81.86	21	81.80	82.30	38	2,381	1.60%
2020/11/26	116	81.90	4	81.88	81.70	112	2,461	4.55%	大買/鉅額交易
2020/11/25	279	82.28	0	0.00	81.40	279	2,574	10.84%	大買/鉅額交易
2020/11/24	135	80.90	0	0.00	81.00	135	2,561	5.27%	大買/鉅額交易
2020/11/23	56	80.57	2	80.40	80.50	54	2,574	2.10%
2020/11/20	31	80.57	4	80.60	80.50	27	2,553	1.06%
2020/11/19	65	81.24	3	81.00	81.00	62	2,587	2.40%
2020/11/18	1	84.50	44	81.49	80.70	-43	2,630	-1.63%
2020/11/17	44	80.98	17	80.24	81.40	27	2,504	1.08%
2020/11/16	10	80.15	76	80.08	80.70	-66	2,503	-2.64%
2020/11/13	108	80.30	2	80.55	80.40	106	2,474	4.28%	大買/鉅額交易
2020/11/12	39	79.91	37	79.73	79.60	2	2,459	0.08%
2020/11/11	509	77.74	66	78.48	79.70	443	2,314	19.14%	大買/鉅額交易
2020/11/10	23	73.34	47	73.79	74.40	-24	1,976	-1.21%
2020/11/09	22	68.37	24	68.58	67.80	-2	1,839	-0.11%
2020/11/06	0	0.00	4	67.20	66.80	-4	1,809	-0.22%
2020/11/05	0	0.00	4	67.98	67.20	-4	1,821	-0.22%
2020/11/04	34	68.49	2	67.20	67.10	32	1,822	1.76%
2020/11/03	10	68.10	24	67.68	67.50	-14	1,822	-0.77%
2020/11/02	0	0.00	27	65.08	66.00	-27	1,826	-1.48%
2020/10/30	0	0.00	30	66.21	65.80	-30	1,829	-1.64%
2020/10/29	0	0.00	11	67.40	67.00	-11	1,852	-0.59%
2020/10/28	0	0.00	26	69.49	68.90	-26	1,845	-1.41%
2020/10/26	11	71.15	60	70.92	70.30	-49	1,900	-2.58%
2020/10/23	23	71.03	10	70.97	71.20	13	1,913	0.68%
2020/10/22	11	68.87	11	68.81	68.50	0	1,895	0.00%
2020/10/21	44	69.52	0	0.00	69.50	44	1,904	2.31%
2020/10/20	0	0.00	1	68.90	68.70	-1	1,913	-0.05%
2020/10/16	0	0.00	1	68.70	68.90	-1	1,924	-0.05%
2020/10/14	0	0.00	1	70.00	70.20	-1	1,932	-0.05%
2020/10/13	1	70.20	1	71.40	70.20	0	1,950	0.00%
2020/10/08	13	70.50	1	72.20	70.50	12	1,951	0.61%
2020/10/07	24	71.00	41	71.25	71.00	-17	1,941	-0.88%
2020/10/06	16	71.19	1	70.10	71.30	15	1,944	0.77%
2020/10/05	26	69.45	0	0.00	69.20	26	1,935	1.34%
2020/09/30	0	0.00	1	66.70	66.50	-1	1,931	-0.05%
2020/09/29	6	66.67	6	66.00	66.70	0	1,969	0.00%
2020/09/28	0	0.00	1	63.60	64.80	-1	1,979	-0.05%
2020/09/25	6	62.50	7	65.51	62.50	-1	1,983	-0.05%
2020/09/24	3	65.20	21	65.38	65.20	-18	1,970	-0.91%
2020/09/23	0	0.00	24	66.38	66.30	-24	1,966	-1.22%
2020/09/22	7	66.70	7	67.77	66.70	0	1,966	0.00%
2020/09/21	5	68.50	25	69.16	68.50	-20	1,964	-1.02%
2020/09/17	0	0.00	18	68.28	68.10	-18	1,970	-0.91%
2020/09/16	0	0.00	43	68.95	68.80	-43	1,982	-2.17%
2020/09/15	0	0.00	1	69.30	69.80	-1	1,990	-0.05%
2020/09/14	0	0.00	68	67.79	68.80	-68	1,983	-3.43%
2020/09/11	0	0.00	10	68.42	68.20	-10	2,010	-0.50%
2020/09/10	6	70.35	14	71.54	70.30	-8	1,992	-0.40%
2020/09/09	5	71.20	11	70.95	71.20	-6	1,996	-0.30%
2020/09/08	53	72.05	29	71.28	71.40	24	2,004	1.20%
2020/09/07	0	0.00	7	72.24	70.80	-7	2,028	-0.35%
2020/09/04	7	72.47	20	72.19	72.50	-13	2,058	-0.63%
2020/09/03	0	0.00	14	73.13	73.00	-14	2,082	-0.67%
2020/09/02	0	0.00	1	73.60	73.20	-1	2,091	-0.05%
2020/09/01	0	0.00	45	74.62	74.10	-45	2,108	-2.13%
2020/08/31	0	0.00	1	75.00	76.90	-1	2,072	-0.05%
2020/08/28	0	0.00	12	73.62	72.40	-12	2,031	-0.59%
2020/08/27	0	0.00	11	72.92	72.20	-11	2,016	-0.55%
2020/08/24	5	73.50	5	68.64	73.50	0	2,043	0.00%
2020/08/21	11	68.69	0	0.00	68.50	11	2,051	0.54%
2020/08/20	0	0.00	29	67.59	66.50	-29	2,146	-1.35%
2020/08/19	0	0.00	17	73.36	71.80	-17	2,197	-0.77%
2020/08/18	17	73.90	7	73.37	72.90	10	2,246	0.45%
2020/08/17	0	0.00	7	72.39	71.40	-7	2,241	-0.31%
2020/08/14	0	0.00	5	69.68	69.30	-5	2,225	-0.22%
2020/08/12	0	0.00	1	65.10	67.10	-1	2,205	-0.05%
2020/08/11	0	0.00	33	66.94	65.30	-33	2,261	-1.46%
2020/08/04	10	69.60	0	0.00	68.90	10	2,338	0.43%
2020/08/03	5	66.38	27	66.45	66.20	-22	2,335	-0.94%
2020/07/31	35	67.55	19	67.31	67.80	16	2,356	0.68%
2020/07/30	67	68.36	0	0.00	69.00	67	2,379	2.82%
2020/07/27	0	0.00	18	63.17	62.70	-18	2,497	-0.72%
2020/07/24	0	0.00	15	65.11	64.50	-15	2,531	-0.59%
2020/07/23	0	0.00	6	65.92	66.40	-6	2,588	-0.23%
2020/07/22	0	0.00	9	67.20	66.70	-9	2,623	-0.34%
2020/07/21	0	0.00	11	67.06	67.10	-11	2,625	-0.42%
2020/07/20	0	0.00	7	64.71	65.30	-7	2,625	-0.27%
2020/07/17	3	65.73	1	65.10	65.00	2	2,630	0.08%
2020/07/16	0	0.00	6	67.73	67.60	-6	2,647	-0.23%
2020/07/15	0	0.00	11	67.01	66.70	-11	2,661	-0.41%
2020/07/14	1	68.00	47	67.29	67.00	-46	2,707	-1.70%
2020/07/13	0	0.00	16	67.81	67.90	-16	2,715	-0.59%
2020/07/10	0	0.00	21	66.97	66.80	-21	2,733	-0.77%
2020/07/09	0	0.00	8	69.74	68.80	-8	2,727	-0.29%
2020/07/08	12	71.00	53	69.68	69.50	-41	2,729	-1.50%
2020/07/07	14	70.54	58	70.18	69.40	-44	2,698	-1.63%
2020/07/06	16	71.97	3	71.87	71.30	13	2,702	0.48%
2020/07/03	3	71.50	25	71.58	71.20	-22	2,718	-0.81%
2020/07/02	0	0.00	2	72.00	72.00	-2	2,742	-0.07%
2020/07/01	0	0.00	1	71.70	71.40	-1	2,747	-0.04%
2020/06/30	0	0.00	2	71.40	70.90	-2	2,750	-0.07%
2020/06/29	0	0.00	16	71.87	71.90	-16	2,749	-0.58%
2020/06/24	0	0.00	34	74.30	73.20	-34	2,759	-1.23%
2020/06/23	6	73.90	21	72.73	74.50	-15	2,813	-0.53%
2020/06/22	35	75.05	54	73.90	73.00	-19	2,861	-0.66%
2020/06/19	1	76.00	16	75.01	74.70	-15	2,867	-0.52%
2020/06/18	40	75.14	26	75.02	75.80	14	2,877	0.49%
2020/06/17	36	74.09	8	73.83	73.60	28	2,867	0.98%
2020/06/16	2	73.80	13	73.95	73.80	-11	2,903	-0.38%
2020/06/15	9	73.61	0	0.00	72.80	9	2,910	0.31%
2020/06/12	34	70.74	8	71.48	72.90	26	2,900	0.90%
2020/06/11	11	71.70	30	73.41	71.70	-19	2,889	-0.66%
2020/06/10	1	76.90	17	76.35	75.70	-16	2,869	-0.56%
2020/06/08	0	0.00	43	74.85	75.10	-43	2,879	-1.49%
2020/06/05	5	74.00	67	74.39	74.00	-62	2,851	-2.17%
2020/06/04	181	73.31	0	0.00	74.70	181	2,825	6.41%	大買/鉅額交易
2020/06/02	0	0.00	89	71.23	70.40	-89	2,766	-3.22%
2020/05/29	0	0.00	6	70.13	72.30	-6	2,716	-0.22%
2020/05/28	5	69.40	35	70.50	69.40	-30	2,678	-1.12%
2020/05/27	5	72.00	78	72.02	72.00	-73	2,619	-2.79%
2020/05/26	26	69.73	31	68.57	69.70	-5	2,550	-0.20%
2020/05/25	6	68.00	57	67.64	68.00	-51	2,453	-2.08%
2020/05/22	9	66.23	189	66.09	65.60	-180	2,375	-7.58%	大賣/鉅額交易
2020/05/21	24	66.82	7	67.09	67.00	17	2,354	0.72%
2020/05/20	46	65.12	0	0.00	66.20	46	2,368	1.94%
2020/05/18	125	61.01	0	0.00	64.30	125	2,284	5.47%	大買/鉅額交易
2020/05/15	15	58.82	0	0.00	58.50	15	2,223	0.67%
2020/05/14	83	60.41	35	61.02	59.10	48	2,221	2.16%
2020/05/13	19	62.32	0	0.00	62.40	19	2,187	0.87%
2020/05/12	5	61.26	0	0.00	61.30	5	2,177	0.23%
2020/05/11	19	63.39	0	0.00	63.20	19	2,172	0.87%
2020/05/08	6	65.00	42	64.67	63.10	-36	2,148	-1.68%
2020/05/07	33	64.80	1	65.10	65.00	32	2,122	1.51%
2020/05/06	9	65.27	32	65.78	65.10	-23	2,110	-1.09%
2020/05/04	29	66.63	0	0.00	67.30	29	2,070	1.40%
2020/04/30	186	64.93	0	0.00	65.70	186	2,009	9.25%	大買/鉅額交易
2020/04/29	21	61.58	0	0.00	62.00	21	1,952	1.08%
2020/04/28	4	61.60	0	0.00	62.00	4	1,923	0.21%
2020/04/27	81	58.63	0	0.00	58.90	81	1,884	4.30%
2020/04/24	27	56.35	0	0.00	55.90	27	1,851	1.46%
2020/04/20	2	58.20	0	0.00	59.20	2	1,825	0.11%
2020/04/16	7	57.44	0	0.00	57.60	7	1,795	0.39%
2020/04/15	9	58.36	0	0.00	57.50	9	1,848	0.49%
2020/04/14	2	55.90	0	0.00	56.30	2	1,820	0.11%
2020/04/07	1	51.90	0	0.00	53.80	1	1,748	0.06%
2020/04/06	7	51.61	11	50.79	51.00	-4	1,731	-0.23%
2020/03/31	0	0.00	66	50.93	50.60	-66	1,738	-3.80%
2020/03/27	0	0.00	2	52.70	50.80	-2	1,706	-0.12%
2020/03/25	0	0.00	12	47.65	47.65	-12	1,619	-0.74%
2020/03/24	12	43.35	20	42.99	43.35	-8	1,632	-0.49%
2020/03/23	0	0.00	24	41.66	42.05	-24	1,651	-1.45%
2020/03/20	5	42.06	43	42.12	41.30	-38	1,654	-2.30%
2020/03/19	7	43.19	12	43.39	41.15	-5	1,647	-0.30%
2020/03/18	31	47.17	11	47.65	45.70	20	1,645	1.22%
2020/03/17	76	47.27	9	47.34	47.15	67	1,648	4.06%
2020/03/16	0	0.00	36	51.36	50.30	-36	1,633	-2.20%
2020/03/13	0	0.00	9	53.43	53.80	-9	1,638	-0.55%
2020/03/12	0	0.00	8	59.73	58.70	-8	1,614	-0.50%
2020/03/11	0	0.00	10	65.25	63.90	-10	1,618	-0.62%
2020/03/10	1	62.80	13	63.87	66.00	-12	1,622	-0.74%
2020/03/06	1	69.00	20	69.70	69.00	-19	1,600	-1.19%
2020/03/05	2	70.80	6	70.85	70.20	-4	1,620	-0.25%
2020/03/04	2	70.10	21	69.32	69.40	-19	1,663	-1.14%
2020/03/03	0	0.00	23	69.53	69.10	-23	1,712	-1.34%
2020/03/02	5	68.10	9	68.46	68.10	-4	1,783	-0.22%
2020/02/27	3	74.57	13	71.79	70.60	-10	1,937	-0.52%
2020/02/26	1	75.60	14	75.92	75.60	-13	2,019	-0.64%
2020/02/25	0	0.00	8	76.89	76.90	-8	2,051	-0.39%
2020/02/24	10	78.40	0	0.00	78.40	10	2,161	0.46%
2020/02/21	0	0.00	13	78.28	78.20	-13	2,258	-0.58%
2020/02/20	0	0.00	3.3	76.15	76.00	-3.3	2,258	-0.15%
2020/02/19	0	0.00	24	78.22	77.10	-24	2,371	-1.01%
2020/02/18	9	77.58	9	77.08	77.70	0	2,379	0.00%
2020/02/17	1	77.80	8	80.49	77.80	-7	2,451	-0.29%
2020/02/14	0	0.00	1	76.70	75.70	-1	2,577	-0.04%
2020/02/13	5	75.76	5	77.38	75.80	0	2,594	0.00%
2020/02/11	1	73.90	0	0.00	73.90	1	2,678	0.04%
2020/02/10	25	73.05	0	0.00	74.00	25	2,718	0.92%
2020/02/07	0	0.00	3	75.07	74.50	-3	2,840	-0.11%
2020/02/06	0	0.00	13	74.67	74.60	-13	2,989	-0.43%
2020/02/05	1	72.40	3	73.10	73.70	-2	3,104	-0.06%
2020/02/04	10	71.46	3	71.63	72.10	7	3,148	0.22%
2020/02/03	2	69.00	8	67.60	68.00	-6	3,368	-0.18%
2020/01/31	1	73.50	23	73.97	73.30	-22	3,509	-0.63%
2020/01/30	4	76.70	6	75.67	73.50	-2	3,510	-0.06%
2020/01/20	2	81.60	6	82.00	81.60	-4	3,495	-0.11%
2020/01/17	11	82.04	17	82.10	81.80	-6	3,531	-0.17%
2020/01/16	15	82.73	0	0.00	82.30	15	3,543	0.42%
2020/01/15	2	81.00	2	81.40	81.80	0	3,542	0.00%
2020/01/14	17	81.11	1	81.40	80.90	16	3,546	0.45%
2020/01/13	3	81.57	1	82.90	80.90	2	3,561	0.06%
2020/01/10	1	82.40	29	81.66	81.70	-28	3,575	-0.78%
2020/01/09	25	82.55	6	82.70	82.10	19	3,610	0.53%
2020/01/08	20	80.22	14	81.32	80.10	6	3,613	0.17%
2020/01/07	46	83.12	145	83.03	83.00	-99	3,639	-2.72%	大賣/
2020/01/06	39	82.72	13	82.68	83.00	26	3,667	0.71%
2020/01/03	0	0.00	30	84.56	83.30	-30	3,747	-0.80%
2020/01/02	6	85.00	30	85.25	85.00	-24	3,762	-0.64%
2019/12/31	2	85.40	7	84.84	85.00	-5	3,792	-0.13%
2019/12/30	3	84.93	8	85.24	85.10	-5	3,816	-0.13%
2019/12/27	8	84.05	27	84.47	84.00	-19	3,883	-0.49%
2019/12/26	1	83.50	24	83.18	84.50	-23	3,948	-0.58%
2019/12/25	2	82.85	6	82.37	83.40	-4	3,943	-0.10%
2019/12/24	3	82.33	33	82.49	82.10	-30	3,967	-0.76%
2019/12/23	3	83.30	1	83.80	82.80	2	3,988	0.05%
2019/12/20	0	0.00	1	82.20	81.80	-1	3,964	-0.03%
2019/12/19	0	0.00	22	83.55	81.60	-22	3,947	-0.56%
2019/12/18	11	83.19	71	84.26	83.10	-60	3,917	-1.53%
2019/12/17	0	0.00	21	84.99	85.00	-21	3,893	-0.54%
2019/12/16	66.1	84.84	8	85.88	86.50	58.1	3,874	1.50%
2019/12/13	0	0.00	41	83.55	83.30	-41	3,854	-1.06%
2019/12/12	10	84.10	69.3	84.80	84.10	-59.3	3,844	-1.54%
2019/12/11	8	85.68	59	86.79	85.60	-51	3,868	-1.32%
2019/12/10	0	0.00	47	87.93	86.20	-47	3,903	-1.20%
2019/12/09	7	89.00	12	90.32	89.00	-5	3,919	-0.13%
2019/12/06	7	90.60	9	91.01	90.60	-2	3,972	-0.05%
2019/12/05	0	0.00	15	89.87	89.60	-15	3,939	-0.38%
2019/12/04	0	0.00	6	88.82	88.90	-6	3,958	-0.15%
2019/12/03	15	90.35	21	90.31	89.80	-6	3,958	-0.15%
2019/12/02	1	88.10	125	89.26	90.50	-124	3,978	-3.12%	大賣/鉅額交易
2019/11/29	19	90.14	81	91.16	89.00	-62	3,967	-1.56%
2019/11/28	39	92.78	88	93.44	92.50	-49	3,933	-1.25%
2019/11/27	59	94.29	102	94.86	94.30	-43	3,963	-1.08%	大賣/
2019/11/26	171	95.68	35	96.23	96.70	136	3,970	3.43%	大買/鉅額交易
2019/11/25	84	91.95	29	92.23	92.90	55	3,825	1.44%
2019/11/22	133	89.66	4	89.73	88.80	129	3,803	3.39%	大買/鉅額交易
2019/11/21	17	89.15	119	89.60	88.80	-102	3,877	-2.63%	大賣/鉅額交易
2019/11/20	9	88.69	36	87.93	89.40	-27	3,800	-0.71%
2019/11/19	17	86.77	31	87.05	86.80	-14	3,691	-0.38%
2019/11/18	12	87.03	37.2	86.90	86.10	-25.2	3,653	-0.69%
2019/11/15	13	85.25	4	85.35	85.60	9	3,578	0.25%
2019/11/14	12	85.58	0	0.00	85.60	12	3,621	0.33%
2019/11/13	86	85.37	28	85.61	85.60	58	3,602	1.61%
2019/11/12	12	81.39	17	81.76	81.50	-5	3,562	-0.14%
2019/11/11	28	80.89	26	81.57	81.00	2	3,664	0.05%
2019/11/08	13	83.32	1	83.00	82.70	12	3,770	0.32%
2019/11/07	1	81.80	18	82.04	81.50	-17	3,816	-0.45%
2019/11/06	10	84.32	97	85.01	84.40	-87	3,959	-2.20%
2019/11/05	10	85.00	155.1	83.97	85.00	-145.1	3,936	-3.69%	大賣/鉅額交易
2019/11/04	19	80.10	109.1	81.00	80.10	-90.1	3,838	-2.35%	大賣/
2019/11/01	0	0.00	59.4	77.32	76.70	-59.4	3,743	-1.59%
2019/10/31	42	78.80	94.5	79.67	78.80	-52.5	3,717	-1.41%
2019/10/30	0	0.00	43.5	77.28	78.60	-43.5	3,542	-1.23%
2019/10/29	0	0.00	43.6	72.19	71.50	-43.6	3,431	-1.27%
2019/10/28	38	72.71	43.6	72.70	72.60	-5.6	3,471	-0.16%
2019/10/25	1	72.80	43.6	73.49	73.00	-42.6	3,548	-1.20%
2019/10/24	7	72.36	49	72.55	72.50	-42	3,675	-1.14%
2019/10/23	23	72.73	58.6	72.82	72.90	-35.6	3,669	-0.97%
2019/10/22	37	72.53	63.5	72.75	72.50	-26.5	3,684	-0.72%
2019/10/21	27	72.99	7	73.14	73.20	20	3,704	0.54%
2019/10/18	25	73.09	56.4	73.34	72.00	-31.4	3,740	-0.84%
2019/10/17	45	73.49	76.1	72.57	74.00	-31.1	3,729	-0.83%
2019/10/16	85	72.32	44.1	72.62	71.50	40.9	3,688	1.11%
2019/10/15	83	74.55	66.4	75.00	74.30	16.6	3,652	0.45%
2019/10/14	24	76.34	5	76.86	75.40	19	3,636	0.52%
2019/10/09	45	76.34	104	76.70	76.80	-59	3,651	-1.62%	大賣/
2019/10/08	1	79.10	27	80.66	79.10	-26	3,680	-0.71%
2019/10/07	1	80.50	6	80.93	80.50	-5	3,742	-0.13%
2019/10/04	7	83.29	14	84.10	83.00	-7	3,860	-0.18%
2019/10/03	21	86.39	63	86.16	85.30	-42	4,070	-1.03%
2019/10/02	44	84.29	0	0.00	84.00	44	4,087	1.08%
2019/10/01	3	79.67	6	79.63	79.60	-3	4,099	-0.07%
2019/09/27	27	81.06	0	0.00	80.80	27	4,117	0.66%
2019/09/26	0	0.00	8	84.13	83.60	-8	4,117	-0.19%
2019/09/25	0	0.00	5	83.24	83.40	-5	4,149	-0.12%
2019/09/24	0	0.00	2	83.65	83.20	-2	4,259	-0.05%
2019/09/23	34	84.41	2	84.20	84.10	32	4,291	0.75%
2019/09/20	0	0.00	5	84.88	85.00	-5	4,312	-0.12%
2019/09/19	1	86.70	9	86.06	86.30	-8	4,390	-0.18%
2019/09/18	0	0.00	2	85.50	85.60	-2	4,416	-0.05%
2019/09/17	0	0.00	16	83.95	84.10	-16	4,464	-0.36%
2019/09/16	0	0.00	30	83.78	83.30	-30	4,489	-0.67%
2019/09/12	1	83.90	12	85.00	84.90	-11	4,510	-0.24%
2019/09/11	23	82.83	0	0.00	82.60	23	4,535	0.51%
2019/09/10	0	0.00	2	83.45	82.30	-2	4,623	-0.04%
2019/09/09	0	0.00	5	86.18	85.40	-5	4,604	-0.11%
2019/09/06	0	0.00	115	86.76	86.20	-115	4,623	-2.49%	大賣/鉅額交易
2019/09/05	0	0.00	45	87.44	87.50	-45	4,661	-0.97%
2019/09/04	6	87.50	12	86.73	87.40	-6	4,774	-0.13%
2019/09/03	13	86.08	50	86.95	85.20	-37	4,843	-0.76%
2019/09/02	1	87.20	4	87.55	88.00	-3	5,011	-0.06%
2019/08/30	0	0.00	73	88.94	87.00	-73	5,236	-1.39%
2019/08/29	78	88.08	41	86.70	88.60	37	5,206	0.71%
2019/08/28	140.9	85.28	30	84.94	84.00	110.9	5,175	2.14%	大買/鉅額交易
2019/08/27	16	86.60	234	86.81	85.80	-218	5,287	-4.12%	大賣/鉅額交易
2019/08/26	26	87.62	63	88.17	90.00	-37	5,257	-0.70%
2019/08/23	2	87.70	45	86.40	84.80	-43	5,237	-0.82%
2019/08/22	2	87.85	32	88.18	87.00	-30	5,385	-0.56%
2019/08/21	0	0.00	35	88.26	87.80	-35	5,481	-0.64%
2019/08/20	4	89.35	4	89.93	88.30	0	5,547	0.00%
2019/08/19	19	89.84	5	90.02	89.30	14	5,672	0.25%
2019/08/16	17	91.93	16	91.18	90.20	1	5,754	0.02%
2019/08/15	25	93.83	48	98.38	93.00	-23	5,809	-0.40%
2019/08/14	38	98.84	8	97.06	96.40	30	5,813	0.52%
2019/08/13	95	98.30	23	98.60	98.60	72	5,735	1.26%
2019/08/12	42	94.48	30	93.10	95.40	12	5,657	0.21%
2019/08/08	103	90.45	13	87.78	90.80	90	5,604	1.61%	大買/
2019/08/07	39	84.06	8	84.06	84.60	31	5,434	0.57%
2019/08/06	19	80.07	50	78.45	81.10	-31	5,339	-0.58%
2019/08/05	0	0.00	4	78.88	78.40	-4	5,276	-0.08%
2019/08/02	1	79.50	66	80.66	79.50	-65	5,258	-1.24%
2019/08/01	0	0.00	77	81.69	82.30	-77	5,231	-1.47%
2019/07/31	0	0.00	35	79.15	80.30	-35	5,175	-0.68%
2019/07/30	8	78.29	135	78.52	77.20	-127	5,133	-2.47%	大賣/鉅額交易
2019/07/29	0	0.00	74	80.79	79.80	-74	5,088	-1.45%
2019/07/26	43	82.44	27	81.06	80.00	16	5,015	0.32%
2019/07/25	0	0.00	18	76.15	76.00	-18	4,855	-0.37%
2019/07/24	7	75.90	5	76.34	76.50	2	4,884	0.04%
2019/07/23	7	76.10	3	75.77	75.20	4	4,853	0.08%
2019/07/22	3	77.17	78	79.45	77.30	-75	4,814	-1.56%
2019/07/19	12	78.03	0	0.00	79.10	12	4,751	0.25%
2019/07/18	2	77.60	13	78.15	77.50	-11	4,728	-0.23%
2019/07/17	16	77.93	9	78.42	77.60	7	4,706	0.15%
2019/07/16	28	79.71	10	79.20	79.00	18	4,664	0.39%
2019/07/15	9	77.98	14	79.11	77.80	-5	4,625	-0.11%
2019/07/12	48	77.83	3	82.77	77.50	45	4,572	0.98%
2019/07/11	54	80.04	22	79.66	80.00	32	4,462	0.72%
2019/07/10	17	76.70	35	78.72	79.40	-18	4,362	-0.41%
2019/07/09	69	75.99	37	75.55	77.40	32	4,213	0.76%
2019/07/08	17	71.51	199	71.69	70.40	-182	3,969	-4.58%	大賣/鉅額交易
2019/07/05	17	67.80	8	67.44	71.50	9	3,870	0.23%
2019/07/04	46	65.95	0	0.00	67.40	46	3,783	1.22%
2019/07/03	1	65.80	2	65.55	65.30	-1	3,751	-0.03%
2019/07/02	12	65.60	0	0.00	66.60	12	3,721	0.32%
2019/07/01	0	0.00	21	65.44	64.30	-21	3,660	-0.57%
2019/06/28	0	0.00	52	69.18	68.60	-52	3,552	-1.46%
2019/06/27	1	68.60	4	69.18	69.60	-3	3,531	-0.08%
2019/06/26	334	69.78	10	69.60	68.30	324	3,534	9.17%	大買/鉅額交易
2019/06/25	363	68.35	41	68.49	68.80	322	3,455	9.32%	大買/鉅額交易
2019/06/24	1	68.70	27	69.33	68.10	-26	3,419	-0.76%
2019/06/21	2	68.40	32	68.54	68.40	-30	3,365	-0.89%
2019/06/20	0	0.00	270	69.07	68.40	-270	3,329	-8.11%	大賣/鉅額交易
2019/06/19	0	0.00	47	69.07	70.00	-47	3,268	-1.44%
2019/06/18	81	69.12	11	68.98	66.90	70	3,197	2.19%
2019/06/17	47	68.67	48	69.13	67.50	-1	3,096	-0.03%
2019/06/14	93	68.42	6	68.50	68.40	87	3,082	2.82%
2019/06/13	41	68.84	1	67.80	68.40	40	3,067	1.30%
2019/06/12	23	70.58	23	70.02	69.40	0	2,993	0.00%
2019/06/11	0	0.00	161	72.81	71.10	-161	2,863	-5.62%	大賣/鉅額交易
2019/06/10	29	71.10	78	71.37	73.80	-49	2,747	-1.78%
2019/06/06	0	0.00	33	69.90	69.90	-33	2,553	-1.29%
2019/06/05	3	62.30	20	63.70	63.70	-17	2,301	-0.74%
2019/06/04	27	62.34	0	0.00	62.70	27	2,240	1.21%
2019/06/03	63	61.91	42	63.27	61.90	21	2,174	0.97%
2019/05/31	0	0.00	21	62.22	62.70	-21	2,019	-1.04%
2019/05/30	22	61.55	24	62.50	62.50	-2	1,943	-0.10%
2019/05/29	62	63.24	39	60.93	63.70	23	1,846	1.25%
2019/05/28	38	59.29	0	0.00	59.20	38	1,646	2.31%
2019/05/27	40	63.74	0	0.00	64.10	40	1,517	2.64%
2019/05/24	199	62.15	0	0.00	63.20	199	1,418	14.03%	大買/鉅額交易
2019/05/23	115	58.29	0	0.00	60.80	115	1,245	9.23%	大買/鉅額交易
2019/05/22	223	54.70	13	55.86	57.10	210	1,095	19.17%	大買/鉅額交易
2019/05/21	212	53.33	0	0.00	54.50	212	977	21.69%	大買/鉅額交易
2019/05/20	80	49.71	10	49.61	49.70	70	857	8.16%
2019/05/17	56	48.72	10	49.38	49.50	46	814	5.64%
2019/05/16	15	46.99	3	46.92	47.00	12	754	1.59%
2019/05/15	138	44.15	11	44.80	45.00	127	687	18.48%	大買/鉅額交易
2019/05/14	13	42.30	20	42.12	43.40	-7	689	-1.01%
2019/05/13	7	41.67	0	0.00	41.60	7	693	1.01%
2019/05/10	6	42.57	0	0.00	42.50	6	686	0.87%
2019/05/09	2	44.18	0	0.00	43.85	2	669	0.30%
2019/05/08	1	43.40	0	0.00	44.75	1	646	0.15%
2019/05/07	7	44.43	5	44.60	44.25	2	631	0.32%
2019/05/03	1	43.50	11	43.65	44.75	-10	598	-1.67%
2019/05/02	0	0.00	3	43.55	43.55	-3	578	-0.52%
2019/04/30	12	42.96	10	43.94	44.20	2	564	0.35%
2019/04/29	0	0.00	10	41.10	41.10	-10	521	-1.92%
2019/04/26	1	40.20	0	0.00	40.20	1	517	0.19%
2019/04/25	13	40.97	6	41.07	41.00	7	514	1.36%
2019/04/24	1	40.40	0	0.00	40.50	1	511	0.20%
2019/04/23	3	40.25	2	40.15	40.20	1	506	0.20%
2019/04/22	1	40.80	7	40.85	40.70	-6	503	-1.19%
2019/04/19	0	0.00	3	41.18	41.00	-3	501	-0.60%
2019/04/18	2	41.40	5	41.21	41.00	-3	503	-0.60%
2019/04/17	1	41.20	5	41.40	41.65	-4	507	-0.79%
2019/04/16	0	0.00	23	41.73	41.50	-23	503	-4.57%
2019/04/15	7	41.82	1	41.65	41.80	6	503	1.19%
2019/04/12	0	0.00	1	40.80	40.80	-1	499	-0.20%
2019/04/11	1	40.70	1	41.00	40.70	0	505	0.00%
2019/04/10	8	40.61	25	40.94	40.55	-17	501	-3.39%
2019/04/09	19	41.29	9	41.53	41.25	10	495	2.02%
2019/04/08	2	40.73	0	0.00	40.75	2	489	0.41%
2019/04/03	1	40.95	1	41.10	41.10	0	483	0.00%
2019/04/02	0	0.00	6	41.43	41.25	-6	479	-1.25%
2019/04/01	12	41.45	15	41.51	41.30	-3	469	-0.64%
2019/03/29	22	42.06	5	42.40	41.00	17	446	3.80%
2019/03/28	5	41.29	1	40.35	41.60	4	413	0.97%
2019/03/27	1	40.80	1	40.35	40.35	0	389	0.00%
2019/03/26	3	39.08	6	39.40	40.80	-3	384	-0.78%
2019/03/25	1	38.90	4	38.89	38.75	-3	367	-0.82%
2019/03/22	7	40.16	3	40.20	39.90	4	361	1.11%
2019/03/21	6	40.00	6	40.25	40.15	0	353	0.00%
2019/03/20	0	0.00	2	41.15	40.50	-2	341	-0.58%
2019/03/19	0	0.00	21	39.49	41.00	-21	302	-6.93%
2019/03/18	0	0.00	1	37.60	39.20	-1	258	-0.39%
2019/03/15	22	37.03	9	37.12	37.05	13	239	5.44%
2019/03/14	1	37.30	0	0.00	37.35	1	234	0.43%
2019/03/13	6	37.22	0	0.00	37.05	6	232	2.58%
2019/03/11	0	0.00	3	38.12	38.15	-3	222	-1.35%
2019/03/07	6	36.90	6	37.10	36.90	0	215	0.00%
2019/02/26	10	36.60	10	36.76	36.75	0	209	0.00%
2019/02/21	0	0.00	5	37.43	37.40	-5	202	-2.47%
2019/02/14	4	38.00	0	0.00	37.95	4	187	2.13%
2019/01/29	0	0.00	10	34.07	34.05	-10	141	-7.08%
2019/01/25	0	0.00	12	34.45	34.45	-12	142	-8.43%
2019/01/24	0	0.00	32	34.39	34.30	-32	142	-22.52%
2019/01/02	1	32.15	0	0.00	32.10	1	139	0.72%
2018/12/28	3	32.30	4	32.58	32.40	-1	143	-0.70%
2018/12/27	1	31.90	0	0.00	32.00	1	149	0.67%
2018/12/26	5	31.69	3	31.73	31.60	2	152	1.31%
2018/12/25	6	31.78	2	32.00	31.60	4	157	2.55%
2018/12/24	12	32.02	7	32.08	32.10	5	164	3.04%
2018/12/21	0	0.00	9	32.00	32.00	-9	182	-4.94%
2018/12/20	5	32.20	0	0.00	32.00	5	189	2.63%
2018/12/19	19	32.48	1	32.75	32.40	18	250	7.20%
2018/12/18	3	32.87	0	0.00	32.85	3	280	1.07%
2018/12/17	1	33.20	0	0.00	32.95	1	283	0.35%
2018/12/14	3	32.70	3	32.82	32.70	0	285	0.00%
2018/12/12	0	0.00	1	32.60	32.60	-1	291	-0.34%
2018/12/11	1	32.35	0	0.00	32.35	1	299	0.33%
2018/12/10	0	0.00	2	32.10	32.10	-2	306	-0.65%
2018/12/06	3	33.20	2	33.35	33.05	1	309	0.32%
2018/12/05	1	34.50	1	34.20	34.20	0	308	0.00%
2018/12/04	3	34.42	4	34.51	34.65	-1	312	-0.32%
2018/12/03	1	34.45	0	0.00	34.25	1	316	0.32%
2018/11/30	4	33.85	0	0.00	33.85	4	314	1.27%
2018/11/29	1	34.60	2	34.60	34.60	-1	316	-0.32%
2018/11/28	8	34.45	5	34.65	34.95	3	316	0.95%
2018/11/27	0	0.00	3	34.50	34.30	-3	316	-0.95%
2018/11/26	2	33.33	1	33.80	33.80	1	316	0.32%
2018/11/23	0	0.00	1	32.80	32.80	-1	317	-0.32%
2018/11/16	0	0.00	1	34.30	34.30	-1	343	-0.29%
2018/11/09	2	32.50	0	0.00	32.90	2	418	0.48%
2018/11/08	1	31.80	1	32.20	31.80	0	424	0.00%
2018/11/06	0	0.00	2	31.45	31.45	-2	462	-0.43%
2018/11/02	0	0.00	7	31.98	31.90	-7	506	-1.38%
2018/11/01	11	31.75	0	0.00	31.75	11	538	2.04%
2018/10/30	1	31.10	0	0.00	31.10	1	661	0.15%
2018/10/29	0	0.00	15	31.71	31.20	-15	713	-2.10%
2018/10/26	0	0.00	6	32.20	31.75	-6	738	-0.81%
2018/10/25	0	0.00	1	31.85	32.00	-1	778	-0.13%
2018/10/24	4	32.46	10	32.96	32.35	-6	781	-0.77%
2018/10/23	3	31.57	0	0.00	31.55	3	788	0.38%
2018/10/22	1	31.70	3	32.30	32.75	-2	789	-0.25%
2018/10/19	3	31.70	7	31.80	31.70	-4	792	-0.50%
2018/10/18	5	32.02	0	0.00	32.30	5	798	0.63%
2018/10/17	1	31.80	7	32.14	31.80	-6	803	-0.75%
2018/10/16	0	0.00	4	32.41	31.70	-4	801	-0.50%
2018/10/15	1	32.00	1	32.65	32.00	0	798	0.00%
2018/10/11	0	0.00	2	32.85	32.85	-2	792	-0.25%
2018/10/09	0	0.00	6	36.61	36.20	-6	782	-0.77%
2018/10/08	0	0.00	14	36.97	36.35	-14	781	-1.79%
2018/10/05	2	35.58	9	36.25	35.70	-7	777	-0.90%
2018/10/04	3	36.35	3	36.33	36.35	0	771	0.00%
2018/10/03	1	36.70	1	36.60	36.70	0	768	0.00%
2018/10/01	1	37.30	0	0.00	37.30	1	757	0.13%
2018/09/28	0	0.00	3	37.72	37.55	-3	753	-0.40%
2018/09/27	15	39.60	9	39.23	39.25	6	740	0.81%
2018/09/26	0	0.00	23	39.28	39.00	-23	731	-3.14%
2018/09/25	3	38.00	14	40.14	40.15	-11	671	-1.64%
2018/09/20	1	36.20	0	0.00	36.20	1	646	0.15%
2018/09/19	5	37.39	0	0.00	37.35	5	651	0.77%
2018/09/17	6	38.65	2	38.40	38.40	4	648	0.62%
2018/09/14	3	37.88	0	0.00	37.90	3	640	0.47%
2018/09/13	1	36.00	0	0.00	36.00	1	635	0.16%
2018/09/11	1	34.75	0	0.00	34.90	1	629	0.16%
2018/09/10	2	34.10	0	0.00	34.10	2	628	0.32%
2018/09/07	6	35.35	0	0.00	35.35	6	625	0.96%
2018/09/04	2	36.65	0	0.00	36.65	2	619	0.32%
2018/09/03	2	36.80	0	0.00	36.50	2	620	0.32%
2018/08/28	4	37.13	0	0.00	37.40	4	629	0.64%
2018/08/22	6	38.33	13	38.13	38.25	-7	623	-1.12%
2018/08/21	2	38.10	0	0.00	38.05	2	613	0.33%
2018/08/10	19	36.90	18	36.98	36.55	1	516	0.19%
2018/08/09	19	38.31	14	38.82	38.25	5	494	1.01%
2018/08/07	9	39.58	9	39.63	40.50	0	455	0.00%
2018/06/05	19	28.82	0	0.00	29.75	19	187	10.13%
2018/06/04	11	28.64	0	0.00	28.40	11	181	6.06%
2018/05/31	189	28.05	0	0.00	28.05	189	177	106.40%	大買/鉅額交易
2018/05/30	0	0.00	10	27.08	27.30	-10	166	-6.02%
2018/05/29	0	0.00	20	27.55	27.60	-20	162	-12.28%
2018/05/25	0	0.00	65	27.80	27.80	-65	158	-40.98%
2018/05/22	0	0.00	34	27.94	27.90	-34	152	-22.34%
2018/05/21	0	0.00	18	28.36	28.50	-18	146	-12.33%
2018/05/18	0	0.00	14	28.16	28.10	-14	141	-9.92%
2018/05/17	0	0.00	14	28.10	28.00	-14	141	-9.89%
2018/05/16	0	0.00	15	27.88	28.00	-15	139	-10.78%
2018/05/15	10	29.24	15	29.20	29.20	-5	131	-3.82%
2018/05/14	12	30.26	0	0.00	30.25	12	131	9.14%
2018/05/08	15	30.00	0	0.00	30.00	15	129	11.60%
2018/04/03	0	0.00	3	32.63	32.55	-3	110	-2.72%
2018/03/26	1	32.15	0	0.00	32.15	1	107	0.93%
2018/03/23	1	32.25	0	0.00	32.25	1	107	0.93%
2018/03/16	6	32.45	0	0.00	32.45	6	119	5.02%
2018/03/15	0	0.00	1	32.85	32.85	-1	126	-0.79%
2018/03/09	1	32.70	0	0.00	32.70	1	171	0.58%
2018/03/07	0	0.00	1	33.35	33.35	-1	189	-0.53%
2018/03/06	0	0.00	1	32.70	32.70	-1	189	-0.53%
2018/02/27	0	0.00	2	32.80	32.80	-2	196	-1.02%
2018/02/21	1	32.05	0	0.00	32.05	1	202	0.49%
2018/02/07	8	32.32	0	0.00	32.20	8	201	3.97%
2018/02/06	21	31.94	2	31.90	31.90	19	202	9.38%
2018/02/05	1	34.10	0	0.00	34.10	1	199	0.50%
2018/01/25	1	35.45	0	0.00	35.45	1	212	0.47%
2018/01/19	0	0.00	1	35.90	35.90	-1	220	-0.45%
2018/01/18	1	35.70	0	0.00	35.70	1	222	0.45%
2018/01/16	0	0.00	1	36.40	36.40	-1	233	-0.43%
2018/01/15	0	0.00	1	36.05	36.05	-1	228	-0.44%
2018/01/11	2	34.80	0	0.00	34.80	2	226	0.88%
2018/01/10	2	34.90	0	0.00	34.90	2	227	0.88%
2018/01/08	1	34.70	0	0.00	34.70	1	234	0.43%
2018/01/04	1	34.80	0	0.00	34.80	1	233	0.43%