潤隆 (1808)-美商高盛券商分點個股進出

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

潤隆

(1808)

可現股當沖

股價
40.50
漲跌
▼0.20
漲幅
-0.49%
成交量
2,131張
產業
上市營建類股
219人加入追蹤

立即追蹤
本地時間:13:30

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

潤隆 (1808)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
2024/12/03	109	40.92	54	41.01	40.50	55	3,783	1.45%	大買/
2024/12/02	11	40.93	187	41.28	40.70	-176	3,800	-4.63%	大賣/鉅額交易
2024/11/29	20	41.09	260	40.93	41.30	-240	3,896	-6.16%	大賣/鉅額交易
2024/11/28	77	40.38	6	40.17	40.65	71	4,155	1.71%
2024/11/27	26	40.28	257	40.54	40.10	-231	4,146	-5.57%	大賣/鉅額交易
2024/11/26	32	41.11	202.2	40.98	40.95	-170.2	4,118	-4.13%	大賣/鉅額交易
2024/11/25	174	41.36	84	41.27	41.30	90	4,118	2.19%	大買/
2024/11/22	157	41.41	93	41.22	41.00	64	4,088	1.57%	大買/
2024/11/21	129	40.69	97	40.63	40.75	32	4,081	0.78%	大買/
2024/11/20	341	40.56	245	40.55	40.35	96	4,167	2.30%	大買/大賣/
2024/11/19	72	41.15	134	41.05	41.20	-62	4,156	-1.49%	大賣/
2024/11/18	58	40.67	177	40.57	40.45	-119	4,176	-2.85%	大賣/鉅額交易
2024/11/15	131	40.93	159	40.88	40.80	-28	4,180	-0.67%	大買/大賣/
2024/11/14	203	40.87	197	40.76	40.55	6	4,218	0.14%	大買/大賣/
2024/11/13	211	41.07	748	41.33	41.20	-537	4,232	-12.69%	大買/大賣/鉅額交易
2024/11/12	77	42.30	300	42.48	42.10	-223	4,204	-5.30%	大賣/鉅額交易
2024/11/11	100	42.95	174	42.98	43.25	-74	4,207	-1.76%	大賣/
2024/11/08	101	42.79	203.4	42.73	42.65	-102.4	4,236	-2.42%	大買/大賣/鉅額交易
2024/11/07	60	43.01	357	42.91	42.55	-297	4,219	-7.04%	大賣/鉅額交易
2024/11/06	86	43.89	457	43.90	43.50	-371	4,165	-8.91%	大賣/鉅額交易
2024/11/05	48	44.77	165	44.45	44.45	-117	4,146	-2.82%	大賣/鉅額交易
2024/11/04	255.8	44.87	1,119.8	45.12	44.65	-864	4,210	-20.52%	大買/大賣/鉅額交易
2024/11/01	245	46.63	124	46.46	46.75	121	4,136	2.92%	大買/大賣/鉅額交易
2024/10/30	106	48.29	103	48.40	48.20	3	4,107	0.07%	大買/大賣/
2024/10/29	4	48.25	212	48.42	48.20	-208	4,149	-5.01%	大賣/鉅額交易
2024/10/28	36	49.90	354	49.85	49.50	-318	4,174	-7.62%	大賣/鉅額交易
2024/10/25	13	48.92	458	48.55	49.45	-445	4,210	-10.57%	大賣/鉅額交易
2024/10/24	28.1	47.85	437	47.80	47.80	-408.9	4,334	-9.43%	大賣/鉅額交易
2024/10/23	62	48.84	93	48.94	48.80	-31	4,442	-0.70%
2024/10/22	252	48.82	215	48.71	49.00	37	4,449	0.83%	大買/大賣/
2024/10/21	415	49.28	145	49.34	49.20	270	4,475	6.03%	大買/大賣/鉅額交易
2024/10/18	250	49.18	90	49.06	49.35	160	4,501	3.55%	大買/鉅額交易
2024/10/17	291	49.39	11	49.52	49.30	280	4,532	6.18%	大買/鉅額交易
2024/10/16	277.8	49.16	77	48.89	49.60	200.8	4,593	4.37%	大買/鉅額交易
2024/10/15	398	49.38	106	48.60	49.65	292	4,640	6.29%	大買/大賣/鉅額交易
2024/10/14	469	48.03	30	48.11	48.25	439	4,643	9.45%	大買/鉅額交易
2024/10/11	404	49.01	6	49.45	48.65	398	4,599	8.65%	大買/鉅額交易
2024/10/09	480	50.20	11	50.73	49.80	469	4,588	10.22%	大買/鉅額交易
2024/10/08	571	51.69	37	51.52	51.20	534	4,538	11.77%	大買/鉅額交易
2024/10/07	30	52.03	32	51.95	52.00	-2	4,516	-0.04%
2024/10/04	9	51.80	1	51.70	51.50	8	4,505	0.18%
2024/10/01	1	53.40	12	52.73	52.80	-11	4,464	-0.25%
2024/09/30	27	53.00	193	52.91	53.30	-166	4,470	-3.71%	大賣/鉅額交易
2024/09/27	50	53.57	177	53.68	53.60	-127	4,440	-2.86%	大賣/鉅額交易
2024/09/26	37.2	55.97	957	54.26	53.50	-919.8	4,359	-21.10%	大賣/鉅額交易
2024/09/25	94	122.54	124.9	120.23	119.50	-30.9	4,000	-0.77%	大賣/
2024/09/24	101	119.38	167	118.68	119.50	-66	3,824	-1.73%	大買/大賣/
2024/09/23	55	116.73	610	115.20	115.00	-555	3,732	-14.87%	大賣/鉅額交易
2024/09/20	77	123.05	275	125.41	121.00	-198	3,632	-5.45%	大賣/鉅額交易
2024/09/19	158	133.16	13	133.04	134.00	145	3,442	4.21%	大買/鉅額交易
2024/09/18	49	130.91	10	131.35	131.50	39	3,398	1.15%
2024/09/16	81	130.42	70	130.12	130.00	11	3,386	0.32%
2024/09/13	394	128.66	21	129.50	129.00	373	3,373	11.06%	大買/鉅額交易
2024/09/12	188	124.43	12	123.50	124.50	176	3,308	5.32%	大買/鉅額交易
2024/09/11	33	122.24	227	121.96	122.50	-194	3,296	-5.89%	大賣/鉅額交易
2024/09/10	47	125.36	76	124.56	123.00	-29	3,298	-0.88%
2024/09/09	120	124.50	53	124.07	125.00	67	3,378	1.98%	大買/
2024/09/06	101	125.54	50	125.29	126.50	51	3,360	1.52%	大買/
2024/09/05	21	125.48	40	126.65	125.50	-19	3,352	-0.57%
2024/09/04	107	123.94	73	121.72	123.00	34	3,346	1.02%	大買/
2024/09/03	37	126.73	118	126.32	125.50	-81	3,366	-2.41%	大賣/
2024/09/02	198	129.37	187	131.24	127.00	11	3,328	0.33%	大買/大賣/
2024/08/30	631	128.92	35	129.09	131.00	596	3,214	18.54%	大買/鉅額交易
2024/08/29	126	118.99	14	118.46	119.50	112	2,932	3.82%	大買/鉅額交易
2024/08/28	34	118.22	12	118.17	118.50	22	2,935	0.75%
2024/08/27	86	116.82	322	116.15	116.50	-236	2,951	-8.00%	大賣/鉅額交易
2024/08/26	17	116.74	70	117.34	116.50	-53	2,947	-1.80%
2024/08/23	11	115.91	188	116.02	116.00	-177	2,954	-5.99%	大賣/鉅額交易
2024/08/22	28	117.16	198	117.39	117.00	-170	2,936	-5.79%	大賣/鉅額交易
2024/08/21	150	121.07	50	120.68	120.50	100	2,835	3.53%	大買/
2024/08/20	158	122.84	41	123.06	123.00	117	2,817	4.15%	大買/鉅額交易
2024/08/19	83	123.96	49	123.82	124.00	34	2,810	1.21%
2024/08/16	118	124.12	122	123.61	124.50	-4	2,790	-0.14%	大買/大賣/
2024/08/15	202	122.53	57	121.33	121.50	145	2,741	5.29%	大買/鉅額交易
2024/08/14	70	117.87	25	117.74	118.50	45	2,715	1.66%
2024/08/13	91	115.95	61	116.85	115.50	30	2,700	1.11%
2024/08/12	52	113.57	143	114.62	115.50	-91	2,685	-3.39%	大賣/
2024/08/09	35	109.69	162	109.31	109.00	-127	2,661	-4.77%	大賣/鉅額交易
2024/08/08	11	107.64	201	107.41	107.00	-190	2,671	-7.11%	大賣/鉅額交易
2024/08/07	19	108.82	249	109.28	111.00	-230	2,668	-8.62%	大賣/鉅額交易
2024/08/06	45	105.43	547	105.42	105.50	-502	2,659	-18.87%	大賣/鉅額交易
2024/08/05	58	111.06	55	109.85	107.50	3	2,605	0.12%
2024/08/02	130	121.38	40	121.59	119.00	90	2,595	3.47%	大買/
2024/08/01	117	124.92	107	123.76	123.50	10	2,618	0.38%	大買/大賣/
2024/07/31	47	123.67	67	123.37	123.00	-20	2,599	-0.77%
2024/07/30	114	119.64	123	121.83	123.50	-9	2,604	-0.35%	大買/大賣/
2024/07/29	215	122.04	164	123.47	119.50	51	2,643	1.93%	大買/大賣/
2024/07/26	115	120.70	67	118.85	121.50	48	2,533	1.89%	大買/
2024/07/23	29	114.97	57	115.67	115.50	-28	2,460	-1.14%
2024/07/22	48	112.19	65	111.85	111.00	-17	2,473	-0.69%
2024/07/19	56	116.10	34	116.78	115.00	22	2,487	0.88%
2024/07/18	135	119.85	25	119.88	119.50	110	2,576	4.27%	大買/鉅額交易
2024/07/17	128	122.05	43	122.15	121.00	85	2,662	3.19%	大買/
2024/07/16	168	120.70	14	120.14	120.00	154	2,752	5.60%	大買/鉅額交易
2024/07/15	115	117.06	12	117.63	117.50	103	2,796	3.68%	大買/鉅額交易
2024/07/12	28	114.98	2	114.50	115.00	26	2,843	0.91%
2024/07/11	313	116.17	79	115.09	115.00	234	2,889	8.10%	大買/鉅額交易
2024/07/10	198	113.71	0	0.00	114.50	198	2,922	6.77%	大買/鉅額交易
2024/07/09	53	112.04	22	112.39	111.50	31	2,954	1.05%
2024/07/08	63	113.65	22	113.39	113.00	41	2,977	1.38%
2024/07/05	27	114.70	115	114.49	114.00	-88	3,028	-2.91%	大賣/
2024/07/04	170	114.78	8	113.50	115.50	162	3,061	5.29%	大買/鉅額交易
2024/07/03	54	113.68	14	113.18	112.50	40	3,056	1.31%
2024/07/02	12	114.04	29	113.93	114.50	-17	3,073	-0.55%
2024/07/01	270	113.92	8	113.50	114.50	262	3,134	8.36%	大買/鉅額交易
2024/06/28	11	112.82	155	112.76	112.50	-144	3,186	-4.52%	大賣/鉅額交易
2024/06/27	54	113.17	47	113.14	113.50	7	3,222	0.22%
2024/06/26	3	114.00	156.2	113.40	113.00	-153.2	3,287	-4.66%	大賣/鉅額交易
2024/06/25	23	114.02	23	113.70	114.00	0	3,432	0.00%
2024/06/24	16	113.50	51	113.13	113.00	-35	3,904	-0.90%
2024/06/21	77	113.50	81	113.36	114.00	-4	3,958	-0.10%
2024/06/20	42	113.73	97	113.10	114.00	-55	3,988	-1.38%
2024/06/19	40	113.56	52	113.43	113.00	-12	4,048	-0.30%
2024/06/18	19	114.55	55	114.55	114.00	-36	4,069	-0.88%
2024/06/17	18	116.14	72	116.35	115.00	-54	4,081	-1.32%
2024/06/14	410	115.96	46	116.18	117.00	364	4,071	8.94%	大買/鉅額交易
2024/06/13	170	110.86	44	110.61	111.00	126	3,981	3.16%	大買/鉅額交易
2024/06/12	102	109.23	141	108.86	110.00	-39	4,007	-0.97%	大買/大賣/
2024/06/11	127	110.69	163	111.08	109.50	-36	4,101	-0.88%	大買/大賣/
2024/06/07	549	110.26	17	110.38	111.50	532	4,150	12.82%	大買/鉅額交易
2024/06/06	106	106.33	13	106.73	107.00	93	4,252	2.19%	大買/
2024/06/05	25	107.02	85	107.45	107.00	-60	4,261	-1.41%
2024/06/04	63	107.06	34	106.81	107.50	29	4,283	0.68%
2024/06/03	53	106.97	163	106.58	107.00	-110	4,296	-2.56%	大賣/鉅額交易
2024/05/31	157	105.74	232	106.26	107.00	-75	4,285	-1.75%	大買/大賣/
2024/05/30	172	104.06	220	103.81	103.50	-48	4,260	-1.13%	大買/大賣/
2024/05/29	83	104.50	184	104.61	104.50	-101	4,256	-2.37%	大賣/鉅額交易
2024/05/28	55	105.01	305	105.13	105.00	-250	4,237	-5.90%	大賣/鉅額交易
2024/05/27	34	104.35	161.8	104.47	104.50	-127.8	4,241	-3.01%	大賣/鉅額交易
2024/05/24	197	102.05	133	102.65	102.50	64	4,236	1.51%	大買/大賣/
2024/05/23	45	102.86	217	102.82	102.50	-172	4,234	-4.06%	大賣/鉅額交易
2024/05/22	27	104.76	163	104.75	104.50	-136	4,201	-3.24%	大賣/鉅額交易
2024/05/21	0	0.00	198	104.34	104.00	-198	4,200	-4.71%	大賣/鉅額交易
2024/05/20	6	106.67	601	105.84	105.50	-595	4,186	-14.21%	大賣/鉅額交易
2024/05/17	4	106.75	269	106.30	107.00	-265	4,165	-6.36%	大賣/鉅額交易
2024/05/16	282.1	107.08	45	106.72	107.00	237.1	4,151	5.71%	大買/鉅額交易
2024/05/15	262.5	105.55	328	105.33	105.00	-65.5	4,127	-1.59%	大買/大賣/
2024/05/14	233	106.32	202	106.09	106.50	31	4,117	0.75%	大買/大賣/
2024/05/13	153	109.41	90	109.18	109.50	63	4,082	1.54%	大買/
2024/05/10	323	108.85	60	108.88	108.50	263	4,053	6.49%	大買/鉅額交易
2024/05/09	65	107.44	4	106.50	106.00	61	4,008	1.52%
2024/05/08	90	109.81	209	111.00	109.50	-119	3,955	-3.01%	大賣/鉅額交易
2024/05/07	63	114.16	327	113.73	114.00	-264	3,913	-6.75%	大賣/鉅額交易
2024/05/06	66	116.26	7	116.29	116.50	59	3,832	1.54%
2024/05/03	37	115.59	61	116.02	116.00	-24	3,780	-0.63%
2024/05/02	173	116.18	203	116.55	116.50	-30	3,730	-0.80%	大買/大賣/
2024/04/30	144	113.84	139	113.78	114.00	5	3,621	0.14%	大買/大賣/
2024/04/29	141	114.99	129	115.09	114.00	12	3,572	0.34%	大買/大賣/
2024/04/26	34	111.47	59	111.37	112.00	-25	3,501	-0.71%
2024/04/25	181	110.56	219	110.70	110.50	-38	3,471	-1.09%	大買/大賣/
2024/04/24	206	111.85	378	110.64	112.00	-172	3,422	-5.03%	大買/大賣/鉅額交易
2024/04/23	446	108.94	530	109.02	110.00	-84	3,292	-2.55%	大買/大賣/
2024/04/22	371	106.77	483	107.72	106.50	-112	3,163	-3.54%	大買/大賣/鉅額交易
2024/04/19	450	103.97	323	104.75	103.50	127	3,002	4.23%	大買/大賣/鉅額交易
2024/04/18	549	103.97	163.9	103.83	104.50	385.1	2,873	13.40%	大買/大賣/鉅額交易
2024/04/17	238	104.56	182	104.75	104.00	56	2,789	2.01%	大買/大賣/
2024/04/16	219.9	104.73	14	106.89	104.00	205.9	2,739	7.52%	大買/鉅額交易
2024/04/15	71	109.51	24	110.44	109.00	47	2,698	1.74%
2024/04/12	57	111.80	32	111.80	112.50	25	2,654	0.94%
2024/04/11	123	111.45	134	111.97	111.00	-11	2,616	-0.42%	大買/大賣/
2024/04/10	5	114.50	67	114.90	114.50	-62	2,550	-2.43%
2024/04/09	87	114.28	24	114.63	114.00	63	2,510	2.51%
2024/04/08	59	114.30	81	115.09	114.00	-22	2,478	-0.89%
2024/04/03	61	114.93	40	115.80	114.50	21	2,438	0.86%
2024/04/02	207	119.94	15	121.87	119.50	192	2,379	8.07%	大買/鉅額交易
2024/04/01	100	123.62	18	123.72	123.00	82	2,308	3.55%
2024/03/29	97	124.39	77	126.25	124.00	20	2,268	0.88%
2024/03/28	266	127.88	221	126.54	127.00	45	2,236	2.01%	大買/大賣/
2024/03/27	225	125.38	391	130.14	124.50	-166	2,205	-7.53%	大買/大賣/鉅額交易
2024/03/26	208	128.80	50	129.47	127.50	158	1,847	8.55%	大買/鉅額交易
2024/03/25	147	125.53	151	128.17	129.50	-4	1,903	-0.21%	大買/大賣/
2024/03/22	18	122.44	258	122.07	125.50	-240	2,019	-11.88%	大賣/鉅額交易
2024/03/21	10	117.60	182	118.44	119.00	-172	2,066	-8.32%	大賣/鉅額交易
2024/03/20	126	115.50	80	115.37	115.00	46	2,025	2.27%	大買/
2024/03/19	178	118.85	9	118.83	117.50	169	1,998	8.46%	大買/鉅額交易
2024/03/18	98	118.43	294	118.25	119.00	-196	1,980	-9.89%	大賣/鉅額交易
2024/03/15	90	118.16	344	118.32	118.50	-254	1,947	-13.04%	大賣/鉅額交易
2024/03/14	527	117.69	68	117.73	119.00	459	1,898	24.18%	大買/鉅額交易
2024/03/13	119	111.47	67	111.54	113.00	52	1,795	2.90%	大買/
2024/03/12	158	109.92	5	111.00	112.50	153	1,714	8.93%	大買/鉅額交易
2024/03/11	45	103.19	32	103.06	102.50	13	1,543	0.84%
2024/03/08	78	101.92	67	101.69	101.50	11	1,531	0.72%
2024/03/07	235	103.95	79	103.63	103.50	156	1,504	10.37%	大買/鉅額交易
2024/03/06	38	102.79	22	102.48	102.50	16	1,480	1.08%
2024/03/05	83	102.89	6	102.75	102.50	77	1,477	5.21%
2024/03/04	31	102.50	15	102.60	102.00	16	1,471	1.09%
2024/03/01	53	102.30	12	102.58	102.00	41	1,473	2.78%
2024/02/29	50	103.36	34	102.56	103.00	16	1,474	1.08%
2024/02/27	79	100.02	30	100.28	100.50	49	1,463	3.35%
2024/02/26	158	98.31	20	99.29	98.20	138	1,458	9.46%	大買/鉅額交易
2024/02/23	18	96.90	18	97.88	96.90	0	1,459	0.00%
2024/02/22	68	98.45	39	98.25	98.50	29	1,466	1.98%
2024/02/21	62	97.17	19	97.29	97.00	43	1,461	2.94%
2024/02/20	75	95.38	21	95.22	95.10	54	1,464	3.69%
2024/02/19	29	94.19	5	94.62	94.10	24	1,469	1.63%
2024/02/16	25	95.38	17	95.28	95.20	8	1,482	0.54%
2024/02/15	22	98.89	94.2	100.07	97.70	-72.2	1,482	-4.87%
2024/02/05	4	102.00	12	102.04	103.50	-8	1,490	-0.54%
2024/02/02	47	102.36	0	0.00	102.50	47	1,499	3.13%
2024/02/01	14	101.57	77	101.53	101.50	-63	1,506	-4.18%
2024/01/31	8	103.06	64	102.95	103.00	-56	1,514	-3.70%
2024/01/30	53	104.23	16	103.75	103.00	37	1,521	2.43%
2024/01/29	1	103.00	35	103.57	104.00	-34	1,491	-2.28%
2024/01/26	3	102.83	10	102.85	103.50	-7	1,492	-0.47%
2024/01/25	7	102.57	35	102.83	103.00	-28	1,506	-1.86%
2024/01/24	2	103.00	16	103.00	104.00	-14	1,537	-0.91%
2024/01/23	55	102.96	3	102.83	103.00	52	1,533	3.39%
2024/01/22	20	102.58	47	102.44	103.00	-27	1,532	-1.76%
2024/01/19	28	102.68	31	103.55	103.00	-3	1,532	-0.20%
2024/01/18	113	103.46	24	103.54	104.50	89	1,522	5.85%	大買/
2024/01/17	31	100.73	47	101.12	101.50	-16	1,514	-1.06%
2024/01/16	16	101.78	47	102.03	101.50	-31	1,504	-2.06%
2024/01/15	20	104.10	41	104.32	103.50	-21	1,500	-1.40%
2024/01/12	9	104.78	27.5	105.25	106.00	-18.5	1,495	-1.24%
2024/01/11	40	105.06	54	105.05	105.00	-14	1,490	-0.94%
2024/01/10	6	106.58	67	106.65	107.50	-61	1,493	-4.08%
2024/01/09	32	106.52	27	106.65	106.50	5	1,492	0.34%
2024/01/08	34	105.57	17	105.50	105.50	17	1,481	1.15%
2024/01/05	9	103.22	44	104.06	104.50	-35	1,476	-2.37%
2024/01/04	8	102.50	22	102.25	102.50	-14	1,483	-0.94%
2024/01/03	0	0.00	12	101.42	101.50	-12	1,498	-0.80%
2024/01/02	4	100.30	30	102.27	102.50	-26	1,515	-1.72%
2023/12/29	2	100.25	46	100.30	100.00	-44	1,512	-2.91%
2023/12/28	46	100.77	2	100.50	100.00	44	1,511	2.91%
2023/12/27	14	102.57	6	102.33	102.00	8	1,501	0.53%
2023/12/26	40	102.34	38	102.04	102.00	2	1,498	0.13%
2023/12/25	75	102.03	41	101.68	101.50	34	1,485	2.29%
2023/12/22	364	111.80	145	111.20	109.50	219	1,442	15.18%	大買/大賣/鉅額交易
2023/12/21	157	111.23	88	109.76	112.00	69	1,312	5.26%	大買/
2023/12/20	95	105.20	238	105.77	108.00	-143	1,190	-12.02%	大賣/鉅額交易
2023/12/19	57	102.59	447	103.87	105.50	-390	1,068	-36.52%	大賣/鉅額交易
2023/12/18	236	99.23	124	100.77	99.80	112	897	12.48%	大買/大賣/鉅額交易
2023/12/15	6	94.32	81	94.42	94.20	-75	777	-9.65%
2023/12/14	55	95.69	125	95.53	95.30	-70	782	-8.95%	大賣/
2023/12/13	68	95.39	14	95.23	95.70	54	783	6.89%
2023/12/12	111	93.87	79	94.22	94.70	32	958	3.34%	大買/
2023/12/11	3	93.30	18	93.20	93.30	-15	970	-1.55%
2023/12/08	35	93.63	83	93.58	93.60	-48	982	-4.89%
2023/12/07	33	94.51	27	94.48	94.60	6	995	0.60%
2023/12/06	25	95.20	31	94.63	94.40	-6	1,018	-0.59%
2023/12/05	66	95.68	69	95.33	94.80	-3	1,064	-0.28%
2023/12/04	221	96.50	55	96.20	96.70	166	1,073	15.47%	大買/鉅額交易
2023/12/01	9	96.71	23	96.69	96.60	-14	1,080	-1.30%
2023/11/30	5	96.80	52	96.80	97.20	-47	1,099	-4.27%
2023/11/29	69	96.96	50	96.97	97.00	19	1,114	1.70%
2023/11/28	44	96.91	16	96.71	97.10	28	1,133	2.47%
2023/11/27	9	95.84	35	95.81	96.20	-26	1,149	-2.26%
2023/11/24	10	95.19	68	95.70	95.00	-58	1,141	-5.08%
2023/11/22	53	96.18	20.9	96.39	96.60	32.2	1,119	2.87%
2023/11/21	24	95.46	49	95.15	95.50	-25	1,102	-2.27%
2023/11/20	18	94.37	25	94.57	94.80	-7	1,091	-0.64%
2023/11/17	38	93.90	35	93.93	93.50	3	1,090	0.28%
2023/11/16	225.6	95.92	23	95.66	95.60	202.6	1,090	18.58%	大買/鉅額交易
2023/11/15	17.9	94.15	22	94.30	94.90	-4.1	1,116	-0.37%
2023/11/14	9	91.06	46	91.42	91.30	-37	1,110	-3.33%
2023/11/13	71	93.05	47.6	92.07	92.00	23.4	1,119	2.09%
2023/11/10	7	93.53	37	94.02	94.80	-30	1,116	-2.69%
2023/11/09	88	97.72	3	97.53	97.00	85	1,127	7.54%
2023/11/08	40	97.60	23	97.28	97.30	17	1,134	1.50%
2023/11/07	30	96.00	4	96.00	96.20	26	1,154	2.25%
2023/11/06	2	95.15	9	95.14	95.40	-7	1,157	-0.60%
2023/11/03	2	94.80	15	95.05	95.10	-13	1,165	-1.12%
2023/11/02	12	94.91	101.1	94.84	94.70	-89.1	1,175	-7.58%	大賣/
2023/11/01	173	96.11	11	95.54	95.00	162	1,170	13.84%	大買/鉅額交易
2023/10/31	11	93.81	12	93.73	93.90	-1	1,136	-0.09%
2023/10/30	0	0.00	14	94.09	94.00	-14	1,140	-1.23%
2023/10/27	19	94.55	5	94.24	94.30	14	1,140	1.23%
2023/10/26	10	93.44	9	93.17	93.40	1	1,141	0.09%
2023/10/25	3	92.90	10	93.15	92.70	-7	1,138	-0.61%
2023/10/24	3	92.73	6	92.40	92.70	-3	1,137	-0.26%
2023/10/23	4	91.83	53	92.13	92.20	-49	1,138	-4.30%
2023/10/20	11	92.06	28	92.33	92.80	-17	1,138	-1.49%
2023/10/19	8	93.74	11	93.64	93.40	-3	1,136	-0.26%
2023/10/18	83	94.35	52	94.39	94.20	31	1,134	2.73%
2023/10/17	21	94.23	56	93.97	93.50	-35	1,124	-3.11%
2023/10/16	117	95.00	13	94.44	95.30	104	1,120	9.28%	大買/鉅額交易
2023/10/13	15	93.19	60	93.00	92.70	-45	1,106	-4.07%
2023/10/12	40	95.02	17	94.79	95.20	23	1,100	2.09%
2023/10/11	242	94.13	99	94.07	94.30	143	1,088	13.13%	大買/鉅額交易
2023/10/06	34	94.56	41	94.38	93.90	-7	1,079	-0.65%
2023/10/05	6	92.80	52	92.94	93.00	-46	1,065	-4.32%
2023/10/04	28	93.99	32	93.75	94.20	-4	1,069	-0.37%
2023/10/03	24	92.65	9	93.48	93.10	15	1,071	1.40%
2023/10/02	47	92.25	13	92.25	92.30	34	1,080	3.15%
2023/09/28	19	92.17	78	91.96	91.90	-59	1,081	-5.46%
2023/09/27	16	91.76	44	91.89	91.50	-28	1,084	-2.58%
2023/09/26	17	92.49	43	92.72	93.00	-26	1,084	-2.40%
2023/09/25	77	93.97	99	93.37	92.70	-22	1,085	-2.03%
2023/09/22	39	94.92	17	94.74	94.90	22	1,081	2.03%
2023/09/21	63	93.82	71	93.97	94.30	-8	1,082	-0.74%
2023/09/20	22	93.49	32	93.63	93.60	-10	1,078	-0.93%
2023/09/19	31	93.04	36	93.14	93.00	-5	1,071	-0.47%
2023/09/18	11	91.43	38	90.98	90.30	-27	1,067	-2.53%
2023/09/15	10,191	91.49	1,745	91.51	91.50	8,446	1,057	798.75%	大買/大賣/鉅額交易
2023/09/14	94	94.16	125	93.59	93.30	-31	873	-3.55%	大賣/
2023/09/13	54	95.31	78	95.51	94.50	-24	848	-2.83%
2023/09/12	82	94.82	212	94.69	95.60	-130	833	-15.60%	大賣/鉅額交易
2023/09/11	203	96.43	201	95.83	95.50	2	812	0.25%	大買/大賣/
2023/09/08	281	96.07	119	95.51	96.00	162	780	20.75%	大買/大賣/鉅額交易
2023/09/07	323	93.66	71	93.43	94.10	252	732	34.41%	大買/鉅額交易
2023/09/06	181	92.55	25	91.74	92.50	156	715	21.80%	大買/鉅額交易
2023/09/05	294	92.07	31	91.68	92.20	263	699	37.61%	大買/鉅額交易
2023/09/04	273	91.22	3	90.20	92.00	270	675	39.99%	大買/鉅額交易
2023/09/01	342	89.50	11	88.73	90.00	331	652	50.72%	大買/鉅額交易
2023/08/31	108	87.85	6	88.80	88.80	102	625	16.32%	大買/鉅額交易
2023/08/30	26	81.24	89	81.02	81.20	-63	589	-10.69%
2023/08/29	5	81.34	17	81.28	81.50	-12	586	-2.05%
2023/08/28	0	0.00	48	80.94	80.50	-48	585	-8.20%
2023/08/25	12	83.09	50	82.92	82.50	-38	582	-6.52%
2023/08/24	1	82.50	13	82.95	82.50	-12	577	-2.08%
2023/08/23	26	83.23	10	83.16	83.50	16	575	2.78%
2023/08/22	25	80.47	56	81.25	81.60	-31	567	-5.46%
2023/08/21	15	80.30	375	81.86	80.30	-360	551	-65.23%	大賣/鉅額交易
2023/08/18	50	88.77	19	88.67	88.30	31	498	6.22%
2023/08/17	129	87.06	6	86.85	87.80	123	480	25.61%	大買/鉅額交易
2023/08/16	118	87.60	12	86.91	86.90	106	451	23.45%	大買/鉅額交易
2023/08/15	267	83.42	6	85.13	85.60	261	414	63.01%	大買/鉅額交易
2023/08/14	3	81.57	6	83.08	81.50	-3	388	-0.77%
2023/08/11	58	81.95	9	80.92	83.60	49	382	12.82%
2023/08/10	80	79.82	0	0.00	80.20	80	351	22.74%
2023/08/09	36	78.64	18	78.02	78.10	18	338	5.32%
2023/08/08	41	79.61	76	79.51	79.20	-35	329	-10.63%
2023/08/07	68	79.68	55	79.72	80.30	13	319	4.07%
2023/08/04	8	80.28	36	80.17	80.40	-28	313	-8.93%
2023/08/02	4	79.75	89	79.95	79.60	-85	311	-27.31%
2023/08/01	15	81.31	9	81.00	81.30	6	304	1.97%
2023/07/31	42	81.47	32	81.73	81.70	10	302	3.30%
2023/07/28	9	80.04	0	0.00	80.00	9	298	3.02%
2023/07/27	16	79.94	3	79.93	79.90	13	299	4.34%
2023/07/26	11	80.30	4	79.93	80.00	7	299	2.34%
2023/07/25	23	79.98	11	79.75	79.80	12	297	4.04%
2023/07/24	13	80.34	8	80.35	79.90	5	295	1.69%
2023/07/21	10	80.77	16	80.69	80.90	-6	297	-2.02%
2023/07/20	17	80.58	2	80.95	81.00	15	300	4.99%
2023/07/19	8	80.03	11	79.55	79.20	-3	298	-1.01%
2023/07/18	11	80.13	0	0.00	79.80	11	300	3.66%
2023/07/17	8	81.16	6	80.95	81.10	2	299	0.67%
2023/07/14	21	82.30	2	82.20	82.30	19	306	6.21%
2023/07/13	16	82.64	33	82.97	82.50	-17	311	-5.46%
2023/07/12	74.5	84.18	8	83.93	84.70	66.5	304	21.82%
2023/07/11	4	83.00	0	0.00	83.00	4	295	1.36%
2023/07/10	1	82.00	16	81.98	82.00	-15	285	-5.25%
2023/07/07	21	80.87	0	0.00	82.00	21	278	7.55%
2023/07/06	7	79.36	0	0.00	79.50	7	267	2.62%
2023/07/05	26	78.77	0	0.00	78.90	26	266	9.74%
2023/07/04	5	77.34	0	0.00	77.40	5	260	1.92%
2023/07/03	25	77.12	0	0.00	77.40	25	261	9.55%
2023/06/30	25	76.62	0	0.00	77.00	25	255	9.80%
2023/06/29	38	76.13	0	0.00	76.40	38	248	15.31%
2023/06/28	16	75.84	0	0.00	75.90	16	242	6.60%
2023/06/27	0	0.00	5	75.88	76.00	-5	241	-2.07%
2023/06/26	20	76.10	2	75.75	76.10	18	240	7.47%
2023/06/21	0	0.00	14	75.44	76.00	-14	236	-5.92%
2023/06/20	8	75.61	6	75.17	75.90	2	238	0.84%
2023/06/19	1	75.30	5	75.34	75.40	-4	240	-1.66%
2023/06/16	24	75.87	4	75.85	75.90	20	249	8.03%
2023/06/15	47	75.78	17	75.44	76.00	30	251	11.91%
2023/06/14	4	75.95	12	76.10	75.90	-8	248	-3.22%
2023/06/13	56	76.78	0	0.00	76.80	56	255	21.96%
2023/06/12	8	75.58	0	0.00	75.50	8	258	3.10%
2023/06/08	16	75.74	3	75.37	75.70	13	271	4.78%
2023/06/07	0	0.00	10	75.67	75.30	-10	276	-3.61%
2023/06/06	0	0.00	3	75.50	75.50	-3	279	-1.07%
2023/06/05	0	0.00	3	75.60	75.40	-3	281	-1.06%
2023/06/02	18	76.31	2	75.80	76.20	16	281	5.68%
2023/05/31	6	76.68	0	0.00	76.90	6	290	2.07%
2023/05/30	6	75.23	0	0.00	75.30	6	288	2.08%
2023/05/29	4	74.95	2	75.30	74.70	2	289	0.69%
2023/05/24	20	76.77	0	0.00	76.80	20	292	6.84%
2023/05/22	4	76.15	2	75.50	76.00	2	301	0.66%
2023/05/19	12	75.90	9	75.87	76.20	3	301	0.99%
2023/05/18	6	77.20	1	76.80	76.80	5	302	1.65%
2023/05/17	34	76.54	3	76.53	77.40	31	301	10.30%
2023/05/16	17	75.16	0	0.00	75.10	17	293	5.78%
2023/05/15	7	73.33	0	0.00	73.70	7	295	2.37%
2023/05/12	5	73.28	0	0.00	73.50	5	301	1.66%
2023/05/11	5	73.28	0	0.00	73.20	5	310	1.61%
2023/05/10	7	73.71	29	73.17	73.60	-22	324	-6.78%
2023/05/09	5	73.52	1	73.60	73.30	4	325	1.23%
2023/05/05	3	74.43	0	0.00	73.90	3	351	0.85%
2023/05/04	5	74.08	0	0.00	74.10	5	354	1.41%
2023/05/03	15	74.04	14	73.84	74.10	1	356	0.28%
2023/05/02	0	0.00	9	74.79	74.60	-9	361	-2.49%
2023/04/28	0	0.00	6	74.80	75.00	-6	364	-1.65%
2023/04/27	1	74.80	6	74.50	74.80	-5	364	-1.37%
2023/04/26	14	75.01	2	74.95	74.90	12	365	3.29%
2023/04/24	19	74.73	3	74.00	74.80	16	356	4.49%
2023/04/21	0	0.00	12	74.20	73.80	-12	358	-3.34%
2023/04/20	1	75.00	0	0.00	75.20	1	354	0.28%
2023/04/18	86	74.93	8	74.63	74.90	78	349	22.33%
2023/04/17	44	73.54	0	0.00	73.60	44	345	12.72%
2023/04/14	29	73.78	0	0.00	73.90	29	345	8.39%
2023/04/13	31	73.64	0	0.00	73.60	31	346	8.94%
2023/04/12	21	73.03	0	0.00	73.20	21	348	6.02%
2023/04/11	9	72.96	1	72.20	72.90	8	363	2.20%
2023/04/10	11	72.78	0	0.00	72.70	11	362	3.03%
2023/04/07	10	71.40	0	0.00	72.00	10	369	2.71%
2023/04/06	9	71.90	40	71.32	70.90	-31	373	-8.30%
2023/03/31	0	0.00	1	69.90	70.20	-1	380	-0.26%
2023/03/29	0	0.00	1	68.50	68.40	-1	399	-0.25%
2023/03/28	6	69.27	0	0.00	68.80	6	400	1.50%
2023/03/27	6	69.60	5	69.50	69.60	1	400	0.25%
2023/03/24	6	69.90	17	69.78	69.80	-11	410	-2.68%
2023/03/23	19	70.36	0	0.00	70.60	19	409	4.64%
2023/03/22	18	69.00	0	0.00	69.30	18	409	4.40%
2023/03/21	23	67.99	2	68.40	68.20	21	406	5.17%
2023/03/17	1	68.30	0	0.00	68.30	1	395	0.25%
2023/03/16	2	68.30	23	67.73	68.30	-21	394	-5.33%
2023/03/15	0	0.00	6	69.20	69.00	-6	388	-1.55%
2023/03/14	2	69.30	0	0.00	69.20	2	385	0.52%
2023/03/13	1	70.00	33	69.71	70.00	-32	380	-8.42%
2023/03/10	3	71.57	49.3	71.63	71.50	-46.3	372	-12.40%
2023/03/08	0	0.00	2	72.10	72.20	-2	368	-0.54%
2023/03/06	0	0.00	8	71.70	71.90	-8	369	-2.16%
2023/03/03	0	0.00	3	71.67	71.50	-3	366	-0.82%
2023/03/02	0	0.00	4	71.70	71.40	-4	372	-1.07%
2023/03/01	0	0.00	4	71.30	71.20	-4	371	-1.08%
2023/02/23	0	0.00	14	71.62	71.30	-14	373	-3.75%
2023/02/22	0	0.00	23	71.38	71.10	-23	372	-6.18%
2023/02/21	1	71.80	6	72.10	72.00	-5	370	-1.35%
2023/02/20	0	0.00	67	72.39	71.70	-67	370	-18.10%
2023/02/17	3	73.80	32	73.49	73.30	-29	363	-7.97%
2023/02/16	4	73.30	19	73.22	73.50	-15	367	-4.08%
2023/02/15	10	72.99	0	0.00	73.40	10	366	2.73%
2023/02/14	21	72.58	17	72.49	72.60	4	365	1.10%
2023/02/13	4	73.90	61	73.74	73.70	-57	360	-15.82%
2023/02/10	11	74.87	4	74.65	74.70	7	352	1.98%
2023/02/09	34	74.98	4	74.40	74.40	30	345	8.69%
2023/02/08	76	74.32	3	74.47	74.50	73	335	21.79%
2023/02/07	9	72.89	35	72.28	72.40	-26	318	-8.16%
2023/02/06	20	72.60	2	72.45	72.50	18	313	5.75%
2023/02/03	133	71.97	1	72.20	72.20	132	303	43.48%	大買/鉅額交易
2023/02/02	5	71.10	0	0.00	71.20	5	286	1.75%
2023/02/01	0	0.00	28	70.96	70.70	-28	283	-9.86%
2023/01/31	11	71.22	1	70.20	71.70	10	280	3.56%
2023/01/30	8	70.50	1	70.30	70.50	7	273	2.56%
2023/01/17	10	69.10	1	69.40	69.40	9	271	3.32%
2023/01/16	4	68.63	3	68.40	68.70	1	271	0.37%
2023/01/13	3	68.63	2	68.70	68.60	1	273	0.37%
2023/01/12	2	68.60	26	68.92	68.60	-24	282	-8.51%
2023/01/11	9	69.39	19	69.09	69.30	-10	285	-3.50%
2023/01/10	3	69.70	5	69.68	69.80	-2	283	-0.70%
2023/01/09	11	69.66	1	69.50	70.00	10	283	3.53%
2023/01/06	7	69.40	69	69.46	69.10	-62	284	-21.82%
2023/01/05	22	71.20	13	71.06	71.00	9	277	3.24%
2023/01/04	0	0.00	5	69.78	70.30	-5	270	-1.85%
2023/01/03	0	0.00	14	69.32	69.20	-14	270	-5.18%
2022/12/30	0	0.00	43	69.66	69.50	-43	267	-16.08%
2022/12/29	127	69.99	3	69.63	70.10	124	263	47.14%	大買/鉅額交易
2022/12/28	8	68.31	19	68.39	68.30	-11	248	-4.44%
2022/12/27	17	71.19	65	69.79	69.20	-48	245	-19.53%
2022/12/26	63	69.98	0	0.00	69.90	63	235	26.80%
2022/12/23	12	68.95	27	67.80	68.00	-15	232	-6.46%
2022/12/22	43	67.58	0	0.00	67.00	43	220	19.46%
2022/12/21	33	65.66	49	65.49	65.80	-16	220	-7.25%
2022/12/20	11	63.93	3	63.17	63.10	8	211	3.79%
2022/12/19	8	64.00	0	0.00	64.00	8	215	3.71%
2022/12/16	1	64.40	2	64.80	64.30	-1	225	-0.44%
2022/12/15	2	66.25	7	66.20	65.10	-5	227	-2.20%
2022/12/14	31	66.39	0.4	65.90	66.20	30.6	242	12.62%
2022/12/13	49	65.67	0	0.00	65.10	49	242	20.23%
2022/12/12	11	65.45	0	0.00	65.20	11	242	4.54%
2022/12/09	18	65.15	0	0.00	65.10	18	243	7.40%
2022/12/08	3	64.83	16	64.45	64.30	-13	242	-5.36%
2022/12/06	1	64.30	10	64.91	64.30	-9	241	-3.73%
2022/12/05	0	0.00	10	65.26	65.50	-10	239	-4.18%
2022/12/02	8	66.01	0	0.00	65.00	8	238	3.35%
2022/12/01	2	64.75	9	64.84	64.80	-7	236	-2.96%
2022/11/30	1	64.10	2	64.05	64.50	-1	234	-0.43%
2022/11/29	1	63.80	0	0.00	63.20	1	234	0.43%
2022/11/28	25	63.56	7	63.19	63.00	18	235	7.64%
2022/11/25	14	63.99	9	63.67	63.10	5	231	2.16%
2022/11/24	17	63.12	6	62.85	64.00	11	232	4.74%
2022/11/23	1	61.50	16	61.47	61.50	-15	225	-6.66%
2022/11/22	4	61.70	0	0.00	61.80	4	234	1.70%
2022/11/21	1	61.30	10	60.48	61.00	-9	239	-3.75%
2022/11/18	1	59.90	21	59.75	59.80	-20	241	-8.30%
2022/11/17	0	0.00	1	59.20	59.30	-1	240	-0.42%
2022/11/16	0	0.00	2	59.45	59.20	-2	243	-0.82%
2022/11/15	3	60.03	8	59.90	60.00	-5	246	-2.03%
2022/11/14	4	60.20	9	60.00	59.90	-5	250	-1.99%
2022/11/11	1	60.30	12	60.20	59.70	-11	249	-4.40%
2022/11/10	11.9	60.32	18	60.17	60.50	-6.2	252	-2.44%
2022/11/09	4	59.93	15	59.70	59.80	-11	259	-4.25%
2022/11/08	2	59.50	10	59.41	59.40	-8	264	-3.03%
2022/11/07	3	59.60	8	59.85	59.50	-5	274	-1.82%
2022/11/04	4	60.55	1	60.30	60.50	3	275	1.09%
2022/11/03	3	62.10	41	61.54	60.90	-38	274	-13.85%
2022/11/02	0	0.00	15	62.88	62.80	-15	272	-5.51%
2022/11/01	5	63.44	7	63.26	63.00	-2	270	-0.74%
2022/10/31	1	63.40	9	63.02	63.30	-8	270	-2.96%
2022/10/28	4	64.00	17	63.66	63.20	-13	274	-4.73%
2022/10/27	0	0.00	26	63.72	65.10	-26	273	-9.52%
2022/10/26	0	0.00	11	63.35	63.40	-11	274	-4.01%
2022/10/25	4	63.73	4	63.03	63.30	0	278	0.00%
2022/10/24	24	62.99	0	0.00	62.80	24	277	8.64%
2022/10/21	7	61.76	19	61.60	61.90	-12	276	-4.34%
2022/10/20	2	59.40	15	59.90	64.50	-13	276	-4.71%
2022/10/19	32	60.17	0	0.00	60.10	32	267	11.95%
2022/10/18	2	59.10	4	58.95	59.50	-2	264	-0.76%
2022/10/17	3	58.60	1	58.60	59.00	2	266	0.75%
2022/10/14	9	58.77	6	58.77	58.80	3	270	1.11%
2022/10/13	11	58.86	0	0.00	57.60	11	270	4.06%
2022/10/12	2	58.30	0	0.00	58.50	2	269	0.74%
2022/10/11	0	0.00	1	57.50	57.80	-1	269	-0.37%
2022/10/06	1	57.20	0	0.00	57.20	1	270	0.37%
2022/10/05	0	0.00	17	57.51	57.30	-17	271	-6.26%
2022/10/04	0	0.00	24	58.32	58.00	-24	272	-8.81%
2022/10/03	1	58.00	18	58.52	58.30	-17	271	-6.27%
2022/09/30	6	58.93	16	58.98	59.50	-10	270	-3.69%
2022/09/29	0	0.00	16	57.96	58.80	-16	267	-5.99%
2022/09/28	0	0.00	27	57.93	57.80	-27	269	-10.03%
2022/09/27	0	0.00	44	59.67	59.30	-44	265	-16.59%
2022/09/26	6	61.40	12	60.86	61.20	-6	261	-2.30%
2022/09/23	15	71.79	22	71.05	72.00	-7	253	-2.76%
2022/09/22	21	72.40	26	71.96	72.10	-5	246	-2.03%
2022/09/21	114	71.72	44	71.90	72.00	70	234	29.88%	大買/
2022/09/20	2	70.05	20	70.19	70.30	-18	218	-8.24%
2022/09/19	9	70.22	25	69.99	69.90	-16	215	-7.41%
2022/09/16	5	70.20	7	70.20	70.30	-2	217	-0.92%
2022/09/14	0	0.00	12	70.56	70.50	-12	222	-5.39%
2022/09/13	6	71.50	1	71.30	71.20	5	225	2.22%
2022/09/07	0	0.00	4	70.43	69.60	-4	229	-1.75%
2022/09/06	0	0.00	2	71.50	71.20	-2	230	-0.87%
2022/09/05	0	0.00	6	72.10	72.10	-6	232	-2.58%
2022/09/02	0	0.00	8	71.71	72.00	-8	234	-3.41%
2022/09/01	0	0.00	24	71.46	71.70	-24	235	-10.19%
2022/08/31	2	72.60	0	0.00	72.90	2	235	0.85%
2022/08/30	5	71.30	0	0.00	72.00	5	238	2.10%
2022/08/29	1	70.10	19	70.06	70.50	-18	238	-7.56%
2022/08/26	0	0.00	13	71.23	71.50	-13	238	-5.44%
2022/08/25	0	0.00	12	71.25	71.30	-12	237	-5.06%
2022/08/24	0	0.00	11	71.85	71.80	-11	235	-4.66%
2022/08/23	0	0.00	7	71.74	71.90	-7	247	-2.83%
2022/08/22	7	72.03	1	70.70	71.90	6	247	2.43%
2022/08/19	29	72.07	2	71.70	72.00	27	243	11.08%
2022/08/18	1	70.40	0	0.00	70.70	1	239	0.42%
2022/08/17	1	70.00	30	69.73	70.00	-29	236	-12.26%
2022/08/16	27	69.74	1	69.20	69.70	26	242	10.73%
2022/08/15	7	69.61	15	69.25	69.10	-8	244	-3.27%
2022/08/12	48	69.49	5	69.20	69.30	43	245	17.51%
2022/08/11	0	0.00	7	66.49	67.00	-7	242	-2.88%
2022/08/10	1	65.90	6	65.28	65.50	-5	253	-1.97%
2022/08/09	0	0.00	13	65.43	65.40	-13	265	-4.89%
2022/08/08	0	0.00	4	64.28	64.40	-4	298	-1.34%
2022/08/05	2	64.80	12	64.34	64.40	-10	329	-3.03%
2022/08/04	0	0.00	54	63.77	64.00	-54	370	-14.57%
2022/08/03	15.8	65.47	2	65.30	65.20	13.8	402	3.43%
2022/08/02	0	0.00	6	65.15	65.20	-6	427	-1.40%
2022/08/01	3	66.13	1	66.10	66.10	2	452	0.44%
2022/07/29	2	65.85	1	65.80	66.00	1	476	0.21%
2022/07/28	0	0.00	3	65.80	65.80	-3	486	-0.62%
2022/07/27	14.3	65.58	1	65.70	65.70	13.3	489	2.71%
2022/07/26	13	65.02	1	65.30	65.30	12	494	2.42%
2022/07/25	2	64.25	4	64.18	64.10	-2	506	-0.39%
2022/07/22	25	64.86	9	64.59	64.70	16	536	2.98%
2022/07/21	17	64.95	1	65.20	65.20	16	539	2.97%
2022/07/20	12.1	65.06	23	64.71	64.60	-10.9	540	-2.02%
2022/07/19	16	64.64	0	0.00	65.30	16	540	2.96%
2022/07/18	12	63.97	5	64.20	64.20	7	540	1.30%
2022/07/15	7	63.99	2	63.70	63.80	5	540	0.92%
2022/07/14	1	64.00	8	63.65	63.60	-7	540	-1.29%
2022/07/13	3.8	64.82	13	63.27	63.60	-9.2	543	-1.69%
2022/07/12	0	0.00	19	63.46	63.30	-19	543	-3.50%
2022/07/11	6	64.77	1	64.60	64.80	5	540	0.93%
2022/07/08	4	64.90	14	64.79	64.80	-10	540	-1.85%
2022/07/07	11.9	65.05	2	64.90	64.90	9.9	542	1.83%
2022/07/06	11	65.33	1	65.00	65.00	10	543	1.84%
2022/07/05	11	66.11	2	66.00	65.50	9	548	1.64%
2022/07/04	20	65.82	1	65.70	65.70	19	552	3.44%
2022/07/01	19	66.76	0	0.00	65.90	19	553	3.43%
2022/06/30	26	66.26	0	0.00	67.10	26	558	4.65%
2022/06/29	25.1	67.16	5	67.24	67.30	20.1	559	3.59%
2022/06/28	9	67.78	7	67.66	67.70	2	565	0.35%
2022/06/27	4	68.58	8	68.78	68.70	-4	572	-0.70%
2022/06/24	27	68.36	14	68.62	69.00	13	572	2.27%
2022/06/23	21	67.12	26	66.69	67.10	-5	571	-0.87%
2022/06/22	8	66.80	66	66.91	66.60	-58	569	-10.19%
2022/06/21	2	67.60	30	68.15	68.40	-28	571	-4.90%
2022/06/20	2	66.65	5	66.54	66.50	-3	575	-0.52%
2022/06/17	6	66.80	10	66.41	67.00	-4	581	-0.69%
2022/06/16	1.1	67.50	8	67.15	67.00	-6.9	620	-1.12%
2022/06/15	2	67.25	16	67.58	67.80	-14	771	-1.81%
2022/06/14	0	0.00	39	66.70	67.00	-39	774	-5.03%
2022/06/13	1	67.10	52	67.30	66.90	-51	785	-6.50%
2022/06/10	0	0.00	5	67.78	68.40	-5	808	-0.62%
2022/06/09	0	0.00	26	66.92	67.10	-26	808	-3.22%
2022/06/08	13	66.18	201	66.27	67.10	-188	807	-23.29%	大賣/鉅額交易
2022/06/07	0	0.00	22	67.52	67.60	-22	802	-2.74%
2022/06/06	2	69.95	89	68.04	67.50	-87	802	-10.84%
2022/06/02	0	0.00	23	70.16	70.20	-23	795	-2.89%
2022/06/01	0	0.00	18	70.27	70.40	-18	792	-2.27%
2022/05/31	0	0.00	54	70.17	70.30	-54	791	-6.82%
2022/05/30	3	70.13	0	0.00	70.00	3	780	0.38%
2022/05/27	2	69.30	1	69.90	69.30	1	778	0.13%
2022/05/26	2	69.70	22	69.79	69.70	-20	782	-2.56%
2022/05/25	0	0.00	6	69.77	69.80	-6	780	-0.77%
2022/05/24	0.2	70.60	33	69.07	69.30	-32.8	783	-4.19%
2022/05/23	0	0.00	46	70.08	69.60	-46	775	-5.93%
2022/05/20	3	69.17	43	69.44	69.10	-40	767	-5.21%
2022/05/19	2	69.90	63	70.26	69.90	-61	762	-8.00%
2022/05/18	27	71.37	106	70.82	71.20	-79	756	-10.44%	大賣/
2022/05/17	82	70.51	0	0.00	71.00	82	743	11.03%
2022/05/16	47	70.86	54	70.01	69.30	-7	732	-0.96%
2022/05/13	1	70.10	124	67.57	68.90	-123	699	-17.59%	大賣/鉅額交易
2022/05/12	0	0.00	107	71.15	70.80	-107	668	-16.00%	大賣/鉅額交易
2022/05/11	98	69.30	56	67.94	69.90	42	627	6.69%
2022/05/10	93	65.20	53	64.36	66.00	40	591	6.76%
2022/05/09	65	64.14	34	64.24	64.00	31	567	5.47%
2022/05/06	1	63.30	72	62.75	62.90	-71	540	-13.13%
2022/05/05	15	62.48	40	62.43	62.40	-25	513	-4.87%
2022/05/04	2	61.60	28	61.29	61.40	-26	501	-5.19%
2022/05/03	25	60.77	35	60.70	61.30	-10	499	-2.00%
2022/04/29	14	61.32	23	60.81	60.70	-9	491	-1.83%
2022/04/28	29	60.17	38	60.24	60.20	-9	479	-1.88%
2022/04/27	1	57.60	24	57.40	57.60	-23	450	-5.11%
2022/04/26	2	57.35	37	57.66	58.00	-35	447	-7.83%
2022/04/25	0	0.00	17	56.69	56.60	-17	444	-3.83%
2022/04/22	0	0.00	4	57.48	57.40	-4	444	-0.90%
2022/04/21	0	0.00	23	57.87	57.70	-23	443	-5.18%
2022/04/20	0	0.00	6	58.58	58.50	-6	442	-1.36%
2022/04/19	2	58.75	33	58.65	58.80	-31	445	-6.97%
2022/04/18	0	0.00	9	57.59	57.50	-9	440	-2.04%
2022/04/15	0	0.00	5	58.18	57.90	-5	439	-1.14%
2022/04/14	2	58.15	3	58.17	58.10	-1	439	-0.23%
2022/04/13	0	0.00	14	57.66	57.80	-14	439	-3.19%
2022/04/12	1	58.60	16	58.03	57.90	-15	438	-3.42%
2022/04/11	15	59.02	27	58.91	59.00	-12	436	-2.75%
2022/04/08	1	58.20	17	58.88	58.90	-16	427	-3.75%
2022/04/07	2	58.40	11	58.38	58.20	-9	422	-2.13%
2022/04/06	5	59.62	21	59.19	59.60	-16	420	-3.80%
2022/04/01	0	0.00	14	57.84	58.60	-14	423	-3.31%
2022/03/31	0	0.00	10	57.41	57.50	-10	431	-2.32%
2022/03/30	1	57.50	11	56.87	57.60	-10	448	-2.23%
2022/03/29	0	0.00	1	56.40	56.90	-1	456	-0.22%
2022/03/28	0	0.00	11	56.15	56.20	-11	455	-2.42%
2022/03/25	0	0.00	5	56.52	56.50	-5	452	-1.11%
2022/03/24	1	56.20	8	56.51	56.20	-7	451	-1.55%
2022/03/23	0	0.00	16	56.90	57.00	-16	444	-3.60%
2022/03/22	1	57.00	17	57.04	57.00	-16	437	-3.65%
2022/03/21	1	57.40	18	56.64	57.90	-17	430	-3.94%
2022/03/18	1,366	57.64	0	0.00	57.60	1,366	388	351.20%	大買/鉅額交易
2022/03/17	25	58.62	68	58.35	59.00	-43	235	-18.28%
2022/03/16	11	58.89	8	58.66	59.00	3	228	1.31%
2022/03/14	1	55.30	55	55.18	55.30	-54	189	-28.48%
2022/03/11	1	55.00	0	0.00	55.00	1	188	0.53%
2022/03/09	4	55.20	20	55.09	55.10	-16	187	-8.54%
2022/03/08	12	54.46	34	54.20	54.80	-22	185	-11.87%
2022/03/07	22	54.57	10	54.45	54.40	12	182	6.57%
2022/03/04	27	55.68	1	55.40	55.70	26	182	14.26%
2022/03/03	17	56.40	12	56.22	56.20	5	180	2.77%
2022/03/02	20	56.56	1	56.40	56.40	19	179	10.57%
2022/03/01	38	56.14	16	55.99	56.00	22	177	12.37%
2022/02/25	13	55.72	0	0.00	55.50	13	172	7.54%
2022/02/24	28	55.39	0	0.00	55.50	28	171	16.32%
2022/02/23	16	54.96	0	0.00	55.00	16	167	9.53%
2022/02/22	17	54.22	0	0.00	54.40	17	166	10.21%
2022/02/21	11	54.68	0	0.00	54.20	11	166	6.63%
2022/02/18	0	0.00	13	54.04	54.10	-13	165	-7.84%
2022/02/17	0	0.00	7	54.16	54.10	-7	165	-4.22%
2022/02/16	0	0.00	3	54.03	54.10	-3	168	-1.78%
2022/02/15	0	0.00	12	53.90	53.90	-12	169	-7.08%
2022/02/14	0	0.00	1	54.10	54.00	-1	172	-0.58%
2022/02/11	0	0.00	8	54.25	54.20	-8	173	-4.60%
2022/02/10	0	0.00	12	54.48	54.50	-12	174	-6.89%
2022/02/09	0	0.00	10	54.92	55.00	-10	174	-5.73%
2022/02/08	0	0.00	7	54.33	54.30	-7	173	-4.03%
2022/02/07	0	0.00	1	54.30	54.30	-1	174	-0.57%
2022/01/26	0	0.00	5	54.36	54.40	-5	174	-2.86%
2022/01/25	0	0.00	8	54.45	54.40	-8	175	-4.55%
2022/01/24	0	0.00	9	54.17	54.50	-9	175	-5.12%
2022/01/21	0	0.00	11	53.70	53.70	-11	177	-6.20%
2022/01/20	0	0.00	9	53.80	54.00	-9	178	-5.05%
2022/01/19	0	0.00	1	54.20	53.60	-1	177	-0.56%
2022/01/18	0	0.00	2	54.90	54.50	-2	175	-1.14%
2022/01/14	2	54.25	6	54.23	54.10	-4	173	-2.31%
2022/01/13	0	0.00	14	54.25	54.10	-14	174	-8.04%
2022/01/12	0	0.00	6	54.25	54.50	-6	173	-3.46%
2022/01/11	0	0.00	9	54.44	54.40	-9	173	-5.19%
2022/01/10	0	0.00	7	54.54	54.50	-7	172	-4.05%
2022/01/07	0	0.00	11	54.65	54.60	-11	172	-6.36%
2022/01/06	0	0.00	12	54.71	54.70	-12	172	-6.97%
2022/01/05	0	0.00	17	54.91	54.80	-17	172	-9.87%
2022/01/04	0	0.00	11	55.30	55.20	-11	171	-6.42%
2022/01/03	0	0.00	9	55.73	55.70	-9	172	-5.21%
2021/12/30	0	0.00	1	55.40	55.40	-1	174	-0.57%
2021/12/29	0	0.00	3	55.10	55.10	-3	175	-1.71%
2021/12/28	0	0.00	5	55.12	55.00	-5	173	-2.88%
2021/12/24	0	0.00	1	54.60	54.20	-1	152	-0.66%
2021/12/23	0	0.00	1	57.00	57.00	-1	130	-0.77%
2021/12/17	0	0.00	1	59.10	59.10	-1	130	-0.76%
2021/12/16	9.7	59.24	0	0.00	59.40	9.7	132	7.27%
2021/12/14	0	0.00	3	59.03	59.00	-3	136	-2.20%
2021/12/13	0	0.00	4	59.40	59.50	-4	138	-2.89%
2021/12/10	0	0.00	1	59.40	59.40	-1	139	-0.72%
2021/12/09	0	0.00	2	59.50	59.50	-2	139	-1.43%
2021/12/07	0	0.00	2	59.60	59.60	-2	139	-1.44%
2021/12/02	0	0.00	5	59.18	59.10	-5	139	-3.59%
2021/11/30	2	59.30	0	0.00	58.90	2	141	1.41%
2021/11/29	1	59.10	0	0.00	59.10	1	138	0.72%
2021/11/23	0	0.00	1	59.20	59.20	-1	148	-0.67%
2021/11/18	0	0.00	1	59.70	59.70	-1	149	-0.67%
2021/11/16	51	59.95	3	60.00	60.00	48	147	32.48%
2021/11/12	0	0.00	1	59.60	59.60	-1	156	-0.64%
2021/11/11	18	58.81	0	0.00	58.90	18	162	11.05%
2021/11/10	0	0.00	1	58.80	58.80	-1	161	-0.62%
2021/11/08	2	59.00	0	0.00	59.00	2	159	1.25%
2021/11/03	0	0.00	1	59.80	59.80	-1	160	-0.62%
2021/11/01	2	59.90	0	0.00	59.90	2	165	1.21%
2021/10/29	7	59.63	0	0.00	59.90	7	167	4.18%
2021/10/28	6	59.33	11	59.27	59.40	-5	166	-3.00%
2021/10/26	10	59.16	0	0.00	59.20	10	171	5.83%
2021/10/25	7	59.01	0	0.00	59.00	7	174	4.02%
2021/10/22	0.4	59.10	0	0.00	59.10	0.4	174	0.24%
2021/10/21	2	58.90	11	59.02	58.90	-9	177	-5.07%
2021/10/20	17	58.99	0	0.00	59.10	17	180	9.43%
2021/10/19	13	59.09	27	59.04	59.00	-14	181	-7.71%
2021/10/18	2	59.00	0	0.00	58.90	2	182	1.09%
2021/10/15	0	0.00	11	59.18	59.00	-11	184	-5.96%
2021/10/14	4	59.20	0	0.00	59.20	4	183	2.18%
2021/10/13	1	59.10	0	0.00	59.10	1	183	0.54%
2021/10/12	1	59.10	2	58.85	59.10	-1	182	-0.55%
2021/10/08	1	59.70	21	59.47	59.70	-20	181	-11.02%
2021/10/06	0	0.00	3	58.90	59.10	-3	182	-1.64%
2021/10/04	31	58.60	0	0.00	59.00	31	183	16.85%
2021/09/30	1	59.90	0	0.00	59.90	1	182	0.55%
2021/09/29	5	59.36	0	0.00	59.00	5	180	2.77%
2021/09/28	2	60.00	0	0.00	60.00	2	175	1.14%
2021/09/27	2	59.25	0	0.00	60.10	2	175	1.14%
2021/09/24	7	58.59	0	0.00	59.30	7	172	4.05%
2021/09/23	1	62.20	0	0.00	59.80	1	164	0.61%
2021/09/17	2	60.40	12	60.20	60.20	-10	160	-6.25%
2021/09/16	2	60.20	0	0.00	60.50	2	160	1.25%
2021/09/15	48	59.96	0	0.00	60.50	48	159	30.04%
2021/09/14	1	60.50	0	0.00	60.50	1	161	0.62%
2021/09/13	6	59.20	0	0.00	59.30	6	160	3.73%
2021/09/10	1	58.30	0	0.00	59.00	1	161	0.62%
2021/09/08	1	59.30	0	0.00	57.30	1	161	0.62%
2021/09/07	2	59.00	2	58.80	59.10	0	160	0.00%
2021/09/06	2	58.95	0	0.00	59.00	2	160	1.24%
2021/09/03	0	0.00	2	58.95	59.10	-2	159	-1.25%
2021/09/02	1	58.90	5	58.78	58.70	-4	158	-2.52%
2021/09/01	1	58.90	4	58.93	58.90	-3	160	-1.87%
2021/08/31	2	58.35	24	58.46	58.20	-22	156	-14.04%
2021/08/30	0	0.00	1	58.20	58.20	-1	150	-0.66%
2021/08/27	1	58.00	0	0.00	58.00	1	150	0.66%
2021/08/26	1	58.60	0	0.00	57.80	1	152	0.66%
2021/08/24	1	58.70	0	0.00	58.80	1	160	0.62%
2021/08/20	2	57.55	0	0.00	56.70	2	168	1.19%
2021/08/19	1	58.90	38	57.02	56.80	-37	175	-21.10%
2021/08/18	2	60.35	0	0.00	58.80	2	171	1.17%
2021/08/16	2	61.40	0	0.00	61.60	2	157	1.27%
2021/08/13	1	61.80	1	61.80	61.80	0	156	0.00%
2021/08/11	1	61.40	0	0.00	61.70	1	158	0.63%
2021/08/10	1	62.00	0	0.00	61.70	1	158	0.63%
2021/08/06	1	61.50	0	0.00	61.80	1	163	0.61%
2021/08/04	1	61.50	0	0.00	61.80	1	169	0.59%
2021/08/03	2	61.75	0	0.00	61.60	2	171	1.17%
2021/08/02	5	61.40	0	0.00	61.60	5	172	2.89%
2021/07/30	4	60.53	0	0.00	60.60	4	169	2.36%
2021/07/29	16	60.63	0	0.00	60.50	16	169	9.46%
2021/07/28	3	60.07	0	0.00	60.20	3	165	1.81%
2021/07/27	3	59.70	0	0.00	59.70	3	167	1.79%
2021/07/26	5	59.22	0	0.00	59.10	5	166	3.00%
2021/07/22	1	57.60	0	0.00	58.40	1	161	0.62%
2021/07/21	1	56.90	0	0.00	57.30	1	160	0.62%
2021/07/19	1	57.20	0	0.00	57.20	1	162	0.62%
2021/07/16	1	57.50	3	57.30	57.50	-2	169	-1.18%
2021/07/14	1	57.60	0	0.00	57.20	1	175	0.57%
2021/07/13	47	57.76	0	0.00	57.70	47	177	26.42%
2021/07/12	23	57.06	0	0.00	57.00	23	174	13.19%
2021/07/09	33	56.60	0	0.00	56.40	33	174	18.93%
2021/07/08	15	55.82	0	0.00	55.50	15	176	8.52%
2021/07/07	0	0.00	2	55.50	55.60	-2	179	-1.12%
2021/07/02	11	56.34	0	0.00	55.80	11	188	5.83%
2021/07/01	2	56.50	1	56.20	56.10	1	191	0.52%
2021/06/30	1	57.00	1	56.60	57.00	0	195	0.00%
2021/06/29	0	0.00	1	57.00	56.60	-1	197	-0.51%
2021/06/28	0	0.00	1	57.10	57.10	-1	201	-0.50%
2021/06/25	0	0.00	1	57.50	57.60	-1	204	-0.49%
2021/06/24	4	57.53	1	57.30	57.50	3	206	1.45%
2021/06/23	1	57.00	5	57.04	57.00	-4	207	-1.93%
2021/06/22	0	0.00	2	56.05	56.00	-2	208	-0.96%
2021/06/21	0	0.00	5	55.80	55.70	-5	216	-2.31%
2021/06/18	0	0.00	1	55.60	57.90	-1	229	-0.44%
2021/06/17	0	0.00	2	55.85	56.00	-2	245	-0.82%
2021/06/15	0	0.00	1	55.00	54.90	-1	251	-0.40%
2021/06/11	0	0.00	5	55.14	55.10	-5	253	-1.97%
2021/06/10	0	0.00	5	55.14	55.00	-5	255	-1.96%
2021/06/09	0	0.00	4	55.50	55.30	-4	256	-1.56%
2021/06/08	0	0.00	3	56.50	56.40	-3	256	-1.17%
2021/06/07	0	0.00	1	56.70	56.70	-1	265	-0.38%
2021/06/04	0	0.00	2	57.80	57.70	-2	265	-0.75%
2021/06/02	1	58.50	1	57.70	58.50	0	267	0.00%
2021/05/31	16	57.28	1	54.80	57.60	15	260	5.76%
2021/05/28	5	55.12	1	54.00	55.00	4	256	1.56%
2021/05/27	7	54.00	2	54.00	54.00	5	256	1.95%
2021/05/26	7	53.59	2	53.30	54.20	5	253	1.97%
2021/05/25	7	51.63	0	0.00	52.00	7	252	2.77%
2021/05/24	5	51.34	1	51.40	51.30	4	254	1.57%
2021/05/21	15	51.86	1	51.40	51.70	14	264	5.29%
2021/05/20	18	50.17	2	50.50	50.10	16	268	5.95%
2021/05/19	0	0.00	8	50.64	50.10	-8	271	-2.95%
2021/05/18	0	0.00	3	50.57	51.20	-3	274	-1.09%
2021/05/17	0	0.00	1	49.00	49.05	-1	280	-0.36%
2021/05/14	10	52.36	12	51.92	51.80	-2	278	-0.72%
2021/05/13	3	51.00	4	51.15	51.00	-1	278	-0.36%
2021/05/12	8	53.34	1	53.90	52.10	7	275	2.54%
2021/05/11	0	0.00	1	56.70	55.50	-1	266	-0.38%
2021/05/10	0	0.00	2	56.65	56.60	-2	268	-0.74%
2021/05/06	0	0.00	1	55.00	54.70	-1	267	-0.37%
2021/05/05	0	0.00	1	56.10	55.40	-1	268	-0.37%
2021/05/03	0	0.00	1	56.20	55.70	-1	264	-0.38%
2021/04/29	0	0.00	1	56.60	56.20	-1	263	-0.38%
2021/04/27	0	0.00	1	57.10	56.80	-1	268	-0.37%
2021/04/26	0	0.00	1	56.70	56.70	-1	266	-0.38%
2021/04/23	0	0.00	3	55.90	56.20	-3	264	-1.13%
2021/04/22	0	0.00	15	56.06	55.50	-15	264	-5.67%
2021/04/21	0	0.00	10	56.78	56.50	-10	257	-3.88%
2021/04/19	0	0.00	7	56.66	56.60	-7	260	-2.69%
2021/04/16	0	0.00	1	56.80	56.20	-1	257	-0.39%
2021/04/15	0	0.00	15	56.25	56.20	-15	256	-5.84%
2021/04/14	0	0.00	7	56.19	56.20	-7	257	-2.72%
2021/04/13	0	0.00	3	56.73	56.60	-3	259	-1.16%
2021/04/12	0	0.00	3	56.93	57.00	-3	256	-1.17%
2021/04/09	0	0.00	23	57.21	57.20	-23	256	-8.97%
2021/04/08	0	0.00	9	57.14	57.30	-9	252	-3.56%
2021/04/07	0	0.00	32	57.66	57.60	-32	251	-12.74%
2021/04/06	0	0.00	31	57.61	57.90	-31	249	-12.44%
2021/03/31	0	0.00	22	57.78	57.60	-22	247	-8.88%
2021/03/30	0	0.00	12	57.95	58.20	-12	243	-4.92%
2021/03/25	0	0.00	10	57.39	57.20	-10	236	-4.23%
2021/03/24	0	0.00	2	56.70	56.70	-2	233	-0.86%
2021/03/23	0	0.00	1	57.50	57.50	-1	226	-0.44%
2021/03/22	0	0.00	3	58.37	59.10	-3	215	-1.39%
2021/03/19	5	62.20	17	61.80	62.20	-12	202	-5.93%
2021/03/17	0	0.00	5	62.00	62.10	-5	201	-2.48%
2021/03/16	1	62.30	1	62.50	62.30	0	204	0.00%
2021/03/12	0	0.00	1	61.90	62.20	-1	231	-0.43%
2021/03/11	3	62.53	0	0.00	62.20	3	235	1.28%
2021/03/10	0	0.00	4	61.48	61.60	-4	227	-1.76%
2021/03/08	0	0.00	6	60.83	60.80	-6	228	-2.62%
2021/03/05	4	61.20	14	61.25	61.20	-10	228	-4.38%
2021/03/04	0	0.00	4	60.88	62.00	-4	233	-1.71%
2021/02/26	7	61.36	0	0.00	61.10	7	230	3.04%
2021/02/25	6	62.53	0	0.00	62.50	6	226	2.65%
2021/02/24	1	62.70	0	0.00	62.40	1	227	0.44%
2021/02/23	0	0.00	17	62.64	62.80	-17	228	-7.44%
2021/02/22	1	61.60	1	61.10	61.10	0	223	0.00%
2021/02/19	1	61.40	11	61.27	61.30	-10	224	-4.45%
2021/02/18	1	61.90	0	0.00	62.20	1	226	0.44%
2021/02/17	1	61.30	20	61.09	61.30	-19	227	-8.34%
2021/01/28	1	57.90	0	0.00	57.90	1	217	0.46%
2021/01/26	0	0.00	8	57.88	57.90	-8	216	-3.70%
2021/01/22	0	0.00	4	58.08	58.20	-4	223	-1.79%
2021/01/20	0	0.00	35	57.97	57.70	-35	224	-15.57%
2021/01/19	1	58.90	1	58.70	58.70	0	221	0.00%
2021/01/18	0	0.00	1	58.70	58.70	-1	221	-0.45%
2021/01/15	0	0.00	1	59.30	59.30	-1	223	-0.45%
2021/01/14	1	60.00	1	59.70	60.00	0	224	0.00%
2021/01/13	35	60.17	0	0.00	60.30	35	237	14.74%
2021/01/12	0	0.00	1	59.40	59.40	-1	235	-0.43%
2021/01/06	11	58.85	0	0.00	58.30	11	239	4.59%
2021/01/04	6	60.00	0	0.00	60.00	6	241	2.48%
2020/12/31	5	59.86	0	0.00	59.70	5	241	2.07%
2020/12/30	2	59.40	0	0.00	60.00	2	242	0.83%
2020/12/10	0	0.00	1	59.40	59.40	-1	366	-0.27%
2020/11/27	1	62.00	0	0.00	62.00	1	342	0.29%
2020/11/24	15	62.07	0	0.00	61.80	15	360	4.17%
2020/11/18	0	0.00	7	60.81	60.80	-7	356	-1.96%
2020/11/17	6	61.67	0.4	61.60	61.20	5.6	355	1.58%
2020/11/12	23	62.29	0	0.00	62.30	23	358	6.42%
2020/11/11	0.4	62.80	0	0.00	62.70	0.4	359	0.11%
2020/11/03	31	63.35	0	0.00	63.20	31	378	8.18%
2020/11/02	0	0.00	30	62.42	62.40	-30	380	-7.88%
2020/10/30	0	0.00	30	63.76	63.20	-30	379	-7.90%
2020/10/26	15	64.81	0	0.00	64.90	15	396	3.79%
2020/10/23	30	65.24	19	64.55	64.50	11	400	2.75%
2020/10/22	15	64.75	0	0.00	64.60	15	403	3.71%
2020/10/21	18	65.64	2	64.95	65.60	16	406	3.94%
2020/10/20	0	0.00	1	65.20	64.20	-1	399	-0.25%
2020/10/19	38	64.52	0	0.00	64.60	38	406	9.35%
2020/10/16	3	62.60	1	62.70	62.60	2	420	0.48%
2020/10/15	0	0.00	1	63.00	62.70	-1	432	-0.23%
2020/10/14	0	0.00	1	63.00	63.00	-1	430	-0.23%
2020/10/13	0	0.00	10	62.99	62.90	-10	432	-2.31%
2020/10/12	0	0.00	14	63.61	63.70	-14	430	-3.25%
2020/10/08	16	62.70	14	62.49	62.70	2	428	0.47%
2020/10/07	29	62.39	1	61.90	62.40	28	427	6.56%
2020/10/06	24	62.30	0	0.00	62.40	24	427	5.62%
2020/10/05	9	61.71	10	61.61	61.70	-1	427	-0.23%
2020/09/30	0	0.00	1	62.20	61.50	-1	427	-0.23%
2020/09/28	0	0.00	34	61.21	61.80	-34	429	-7.92%
2020/09/25	4	62.13	0	0.00	61.10	4	428	0.93%
2020/09/23	0	0.00	1	76.50	74.00	-1	374	-0.27%
2020/09/22	1	76.00	0	0.00	76.10	1	347	0.29%
2020/09/21	0	0.00	1	75.00	76.00	-1	339	-0.29%
2020/09/18	10	74.82	0	0.00	75.00	10	325	3.07%
2020/09/15	17	72.28	1	72.50	72.30	16	303	5.26%
2020/09/14	1	72.00	0	0.00	72.20	1	303	0.33%
2020/09/10	15	71.35	0	0.00	70.70	15	300	4.99%
2020/09/09	2	70.60	0	0.00	70.90	2	297	0.67%
2020/09/08	2	70.80	0	0.00	70.80	2	298	0.67%
2020/09/04	20	71.64	0	0.00	71.50	20	301	6.64%
2020/09/03	4	72.53	0	0.00	72.60	4	296	1.35%
2020/09/02	0	0.00	1	71.60	71.70	-1	290	-0.34%
2020/08/28	11	69.79	0	0.00	69.70	11	276	3.98%
2020/08/27	22	69.27	0	0.00	69.50	22	276	7.97%
2020/08/26	2	69.40	0	0.00	69.30	2	276	0.72%
2020/08/21	13	69.16	0	0.00	68.80	13	283	4.59%
2020/08/20	32	67.61	0	0.00	67.50	32	280	11.39%
2020/08/19	40	69.36	5	69.22	69.40	35	277	12.62%
2020/08/18	5	69.24	0	0.00	69.20	5	273	1.83%
2020/08/17	16	69.20	0	0.00	69.00	16	273	5.86%
2020/08/14	0	0.00	30	68.62	68.70	-30	271	-11.06%
2020/08/13	1	68.90	0	0.00	68.90	1	266	0.37%
2020/08/12	2	68.10	0	0.00	68.10	2	255	0.78%
2020/08/04	0	0.00	12	67.91	67.90	-12	250	-4.79%
2020/08/03	0	0.00	1	67.10	68.20	-1	250	-0.40%
2020/07/31	1	67.10	0	0.00	67.10	1	240	0.42%
2020/07/30	10	66.67	0	0.00	66.60	10	235	4.25%
2020/07/29	3	66.50	0	0.00	65.60	3	230	1.30%
2020/07/28	16	65.94	1	66.10	65.90	15	228	6.56%
2020/07/27	4	66.30	0	0.00	66.10	4	226	1.77%
2020/07/24	14	66.95	0	0.00	66.50	14	226	6.19%
2020/07/23	2	66.95	0	0.00	67.40	2	221	0.90%
2020/07/22	32	66.13	0	0.00	66.50	32	215	14.87%
2020/07/21	37	63.78	0	0.00	64.30	37	197	18.75%
2020/07/20	3	62.70	0	0.00	62.60	3	186	1.61%
2020/07/17	11	62.71	0	0.00	62.00	11	189	5.81%
2020/07/16	8	62.49	0	0.00	62.30	8	191	4.18%
2020/07/14	0	0.00	2	61.95	61.50	-2	194	-1.03%
2020/07/13	0	0.00	4	62.08	62.10	-4	198	-2.02%
2020/07/08	0	0.00	2	62.40	62.80	-2	203	-0.98%
2020/07/07	8	62.55	0	0.00	62.50	8	204	3.91%
2020/07/06	5	62.38	0	0.00	62.20	5	204	2.45%
2020/07/03	13	62.02	0	0.00	62.00	13	203	6.38%
2020/07/02	2	61.50	15	61.61	61.50	-13	201	-6.45%
2020/07/01	0	0.00	1	61.70	61.60	-1	204	-0.49%
2020/06/30	2	61.90	0	0.00	61.60	2	207	0.97%
2020/06/29	0	0.00	1	61.40	61.70	-1	209	-0.48%
2020/06/23	0	0.00	1	61.70	61.40	-1	217	-0.46%
2020/06/19	0	0.00	1	61.10	62.10	-1	239	-0.42%
2020/06/18	0	0.00	1	61.00	61.30	-1	250	-0.40%
2020/06/16	3	61.20	0	0.00	61.20	3	271	1.10%
2020/06/15	0	0.00	4	60.55	60.40	-4	282	-1.41%
2020/06/12	3	60.10	0	0.00	60.80	3	291	1.03%
2020/06/10	1	62.90	1	62.50	62.80	0	300	0.00%
2020/06/09	4	63.25	0	0.00	62.90	4	314	1.27%
2020/06/08	8	62.78	0	0.00	62.80	8	318	2.51%
2020/06/05	17	62.65	1	62.60	62.60	16	321	4.98%
2020/06/04	4	62.95	0	0.00	62.80	4	322	1.24%
2020/06/03	4	63.00	0	0.00	63.20	4	323	1.24%
2020/06/02	8	62.80	20	62.81	62.80	-12	320	-3.74%
2020/06/01	53	62.47	0	0.00	62.70	53	318	16.63%
2020/05/29	49	61.34	5	60.14	61.40	44	316	13.92%
2020/05/28	8	60.36	14	60.28	60.10	-6	312	-1.92%
2020/05/27	3	60.23	18	60.22	60.00	-15	313	-4.79%
2020/05/26	19	60.38	6	60.50	60.40	13	315	4.12%
2020/05/25	0	0.00	26.8	59.03	59.50	-26.8	310	-8.63%
2020/05/22	1	58.80	25	58.81	58.70	-24	310	-7.74%
2020/05/21	8	58.99	18	58.96	59.00	-10	309	-3.23%
2020/05/20	0	0.00	20	58.68	58.60	-20	311	-6.42%
2020/05/19	0	0.00	18	58.79	58.80	-18	311	-5.79%
2020/05/18	8	59.50	22	58.99	58.60	-14	311	-4.49%
2020/05/15	8	58.88	34	58.54	59.30	-26	310	-8.36%
2020/05/14	1	58.80	19	58.61	58.40	-18	307	-5.85%
2020/05/13	0	0.00	8	58.68	58.80	-8	307	-2.60%
2020/05/12	5	59.36	8	59.23	58.90	-3	308	-0.97%
2020/05/11	8	59.61	0	0.00	59.40	8	308	2.60%
2020/05/08	7	59.44	13	59.25	59.40	-6	305	-1.96%
2020/05/07	10	58.84	31	58.79	58.90	-21	305	-6.88%
2020/05/06	12	58.98	12	58.88	58.60	0	305	0.00%
2020/05/05	23	59.12	7	59.04	59.20	16	308	5.18%
2020/05/04	0	0.00	12	58.64	59.00	-12	310	-3.87%
2020/04/30	13	58.95	60	58.94	59.20	-47	316	-14.87%
2020/04/29	42	58.38	38	58.38	58.30	4	323	1.24%
2020/04/28	12	57.51	25	57.67	57.90	-13	322	-4.04%
2020/04/27	6	56.22	41	56.49	57.00	-35	331	-10.56%
2020/04/24	0	0.00	33	55.41	55.40	-33	330	-9.98%
2020/04/23	4	55.70	23	55.48	55.50	-19	331	-5.74%
2020/04/22	0	0.00	64	55.42	55.60	-64	330	-19.39%
2020/04/21	4	56.60	5	56.80	55.90	-1	329	-0.30%
2020/04/20	6	57.60	23	57.63	57.50	-17	326	-5.20%
2020/04/17	0	0.00	33	57.57	57.50	-33	325	-10.15%
2020/04/16	0	0.00	56	56.66	57.10	-56	322	-17.36%
2020/04/15	0	0.00	48	56.85	57.00	-48	318	-15.07%
2020/04/14	0	0.00	20	55.93	55.70	-20	315	-6.35%
2020/04/13	0	0.00	5	55.88	55.60	-5	316	-1.58%
2020/04/10	0	0.00	18	55.49	55.90	-18	328	-5.49%
2020/04/09	0	0.00	8	55.54	55.30	-8	329	-2.43%
2020/04/08	0	0.00	14	55.18	55.30	-14	335	-4.17%
2020/04/07	0	0.00	23	54.99	55.00	-23	349	-6.57%
2020/04/06	0	0.00	10	54.66	54.80	-10	356	-2.80%
2020/04/01	0	0.00	21	54.85	55.00	-21	355	-5.91%
2020/03/31	17	55.10	17	55.02	55.10	0	365	0.00%
2020/03/30	1	54.00	3	53.60	54.60	-2	367	-0.54%
2020/03/27	19	54.67	18	54.58	54.50	1	364	0.27%
2020/03/26	32	54.87	1	53.70	54.50	31	357	8.66%
2020/03/25	0	0.00	17	54.93	55.10	-17	349	-4.86%
2020/03/24	9	50.78	2	51.60	51.70	7	337	2.08%
2020/03/23	0	0.00	1	41.95	47.00	-1	325	-0.31%
2020/03/20	13	42.18	2	42.55	42.75	11	315	3.48%
2020/03/19	57	40.92	8	40.46	40.10	49	309	15.83%
2020/03/18	0	0.00	26	44.88	44.55	-26	299	-8.67%
2020/03/17	19	47.68	14	46.89	46.30	5	291	1.72%
2020/03/16	41	51.54	8	50.41	50.50	33	283	11.63%
2020/03/13	20	51.89	25	51.55	53.30	-5	277	-1.80%
2020/03/12	32	57.44	0	0.00	56.80	32	263	12.13%
2020/03/11	18	58.80	0	0.00	59.40	18	260	6.90%
2020/03/10	22	58.36	1	58.90	58.90	21	257	8.15%
2020/03/09	116	59.11	1	59.50	59.20	115	256	44.82%	大買/鉅額交易
2020/03/06	17	59.37	1	59.50	59.50	16	254	6.27%
2020/03/05	23	59.62	1	59.70	59.70	22	257	8.55%
2020/03/04	21	59.35	0	0.00	59.00	21	259	8.08%
2020/03/03	23	59.28	0	0.00	59.40	23	259	8.88%
2020/03/02	40	58.79	1	59.10	59.30	39	260	14.98%
2020/02/27	39	59.57	3	59.43	59.90	36	264	13.60%
2020/02/26	26	58.68	0	0.00	58.60	26	262	9.89%
2020/02/25	28	58.79	0	0.00	58.90	28	267	10.48%
2020/02/24	17	59.33	19	59.30	59.20	-2	274	-0.73%
2020/02/21	45	59.96	34	59.92	60.00	11	281	3.91%
2020/02/20	8	59.86	13	59.81	59.90	-5	302	-1.65%
2020/02/19	4	59.45	18	59.53	59.70	-14	318	-4.40%
2020/02/18	14	59.44	0	0.00	59.40	14	324	4.32%
2020/02/17	22	59.47	2	59.30	59.50	20	338	5.91%
2020/02/14	58	59.66	0	0.00	59.30	58	358	16.17%
2020/02/13	35	60.13	0	0.00	59.80	35	369	9.49%
2020/02/12	51	59.88	0	0.00	60.00	51	381	13.39%
2020/02/11	9	59.74	0	0.00	59.70	9	382	2.35%
2020/02/07	19	59.80	0	0.00	60.00	19	414	4.58%
2020/02/06	16	60.33	0	0.00	60.80	16	432	3.70%
2020/02/05	25	59.96	12	59.96	60.10	13	504	2.58%
2020/02/04	15	59.73	13	59.09	60.10	2	560	0.36%
2020/02/03	1	59.10	51	57.64	59.00	-50	580	-8.62%
2020/01/31	14	59.57	1	59.80	59.50	13	587	2.21%
2020/01/30	0	0.00	27	57.21	59.90	-27	599	-4.50%
2020/01/20	16	61.56	0	0.00	61.30	16	609	2.63%
2020/01/17	9	61.11	0	0.00	61.00	9	634	1.42%
2020/01/16	1	60.90	0	0.00	60.80	1	701	0.14%
2020/01/15	18	60.89	0	0.00	61.00	18	710	2.53%
2020/01/14	16	60.98	1	61.00	60.30	15	720	2.08%
2020/01/10	0	0.00	6	60.90	61.10	-6	773	-0.78%
2020/01/07	0	0.00	1	62.10	62.10	-1	829	-0.12%
2020/01/06	13	61.40	6	61.02	62.40	7	839	0.83%
2020/01/02	8	62.43	1	62.80	62.80	7	870	0.80%
2019/12/31	0	0.00	2	61.75	62.80	-2	884	-0.23%
2019/12/30	0	0.00	2	60.60	60.80	-2	882	-0.23%
2019/12/26	10	59.44	1	59.90	59.90	9	946	0.95%
2019/12/25	13	58.55	3	58.80	58.80	10	948	1.05%
2019/12/24	11	58.18	2	58.10	58.10	9	948	0.95%
2019/12/20	4	57.80	0	0.00	57.70	4	971	0.41%
2019/12/19	3	58.27	0	0.00	58.20	3	971	0.31%
2019/12/18	13	58.37	0	0.00	58.30	13	973	1.34%
2019/12/17	11	58.21	1	58.30	58.30	10	979	1.02%
2019/12/16	2	58.20	0	0.00	58.20	2	977	0.20%
2019/12/13	3	57.90	1	57.90	57.90	2	978	0.20%
2019/12/12	0	0.00	3	57.67	57.60	-3	978	-0.31%
2019/12/11	0	0.00	1	57.70	57.70	-1	977	-0.10%
2019/12/10	2	58.00	0	0.00	57.50	2	979	0.20%
2019/12/05	0	0.00	23	58.01	58.00	-23	980	-2.35%
2019/12/03	0	0.00	6	58.63	58.50	-6	986	-0.61%
2019/12/02	2	58.50	7	58.57	58.50	-5	988	-0.51%
2019/11/29	0	0.00	26	58.54	58.70	-26	985	-2.64%
2019/11/28	1	58.60	20	58.30	58.40	-19	983	-1.93%
2019/11/27	11	58.27	17	58.21	58.10	-6	983	-0.61%
2019/11/26	7	58.41	13	58.32	58.30	-6	983	-0.61%
2019/11/25	3	58.27	12	58.13	58.30	-9	979	-0.92%
2019/11/22	1	58.00	56	57.56	57.50	-55	980	-5.61%
2019/11/21	0	0.00	69	57.80	58.40	-69	977	-7.06%
2019/11/20	0	0.00	30	58.12	58.70	-30	973	-3.08%
2019/11/19	0	0.00	73	57.98	59.20	-73	971	-7.51%
2019/11/18	0	0.00	43	58.73	58.20	-43	952	-4.51%
2019/11/15	0	0.00	50	59.60	59.50	-50	940	-5.32%
2019/11/14	0	0.00	128	60.01	59.80	-128	941	-13.60%	大賣/鉅額交易
2019/11/13	0	0.00	26	60.39	61.30	-26	932	-2.79%
2019/11/12	22	60.62	41	60.58	60.60	-19	915	-2.07%
2019/11/06	1	63.70	15	63.03	63.70	-14	887	-1.58%
2019/11/04	13	63.68	3	62.37	63.20	10	846	1.18%
2019/11/01	15	68.59	0	0.00	68.40	15	773	1.94%
2019/10/31	20	68.39	0	0.00	68.50	20	718	2.78%
2019/10/30	15	68.26	0	0.00	68.40	15	693	2.16%
2019/10/29	72	68.49	0	0.00	68.60	72	681	10.56%
2019/10/25	0	0.00	79	69.09	68.90	-79	651	-12.13%
2019/10/24	0	0.00	8	68.46	69.30	-8	625	-1.28%
2019/10/23	0	0.00	4	68.70	68.70	-4	561	-0.71%
2019/10/21	0	0.00	70	68.92	68.90	-70	555	-12.60%
2019/10/18	32	68.54	81	68.61	68.10	-49	531	-9.22%
2019/10/16	76	68.97	4	68.40	69.00	72	507	14.19%
2019/10/15	50	68.20	1	68.30	68.30	49	484	10.11%
2019/10/14	9	67.27	21	66.98	67.40	-12	465	-2.58%
2019/10/09	104	67.32	0	0.00	66.80	104	456	22.78%	大買/鉅額交易
2019/10/08	32	67.63	0.5	67.30	67.60	31.5	430	7.32%
2019/10/07	54	67.53	0	0.00	67.50	54	421	12.81%
2019/10/04	18	67.25	0	0.00	66.50	18	406	4.43%
2019/10/03	55	66.90	0	0.00	67.20	55	399	13.76%
2019/10/02	57	65.85	0	0.00	66.20	57	372	15.31%
2019/10/01	10	64.14	0	0.00	65.20	10	350	2.85%
2019/09/23	0	0.00	1	62.60	62.60	-1	328	-0.30%
2019/09/12	0	0.00	40	61.94	62.00	-40	371	-10.78%
2019/09/11	0	0.00	1	62.00	62.00	-1	376	-0.27%
2019/09/10	0	0.00	1	62.10	62.10	-1	380	-0.26%
2019/09/05	0	0.00	56	61.80	62.20	-56	396	-14.12%
2019/09/02	1	61.90	0	0.00	61.90	1	407	0.25%
2019/08/28	4	61.88	14	61.84	61.80	-10	420	-2.38%
2019/08/27	40	61.97	0	0.00	62.10	40	427	9.36%
2019/08/26	44	61.96	10	61.86	62.10	34	439	7.74%
2019/08/23	52	62.31	0	0.00	62.40	52	441	11.77%
2019/08/22	61	61.32	7	60.60	61.90	54	454	11.88%
2019/08/21	22	60.84	12	60.82	60.80	10	472	2.12%
2019/08/20	36	60.86	0	0.00	61.00	36	491	7.33%
2019/08/19	22	60.95	10	60.84	61.00	12	509	2.36%
2019/08/16	6	61.60	31	61.54	61.40	-25	525	-4.75%
2019/08/15	30	61.91	4	62.13	61.90	26	529	4.91%
2019/08/14	0	0.00	16	62.31	62.30	-16	541	-2.95%
2019/08/13	0	0.00	12	62.61	62.60	-12	545	-2.20%
2019/08/12	7	62.73	7	62.61	62.80	0	558	0.00%
2019/08/06	0	0.00	25	62.11	62.40	-25	595	-4.20%
2019/08/05	1	63.10	36	62.92	62.80	-35	608	-5.75%
2019/08/02	3	63.10	18	63.01	63.20	-15	619	-2.42%
2019/08/01	0	0.00	2	62.90	63.30	-2	628	-0.32%
2019/07/31	0	0.00	2	63.00	63.00	-2	634	-0.32%
2019/07/30	0	0.00	8	63.20	63.20	-8	636	-1.26%
2019/07/29	11	63.35	5	63.36	63.40	6	645	0.93%
2019/07/26	0	0.00	4	63.40	63.40	-4	656	-0.61%
2019/07/25	44	63.48	2	63.30	63.50	42	658	6.38%
2019/07/24	1	63.30	11	63.41	63.30	-10	660	-1.51%
2019/07/23	2	63.50	16	63.66	63.30	-14	660	-2.12%
2019/07/22	0	0.00	5	64.14	64.00	-5	655	-0.76%
2019/07/19	2	64.40	2	64.50	64.30	0	654	0.00%
2019/07/18	0	0.00	2	64.45	64.50	-2	662	-0.30%
2019/07/17	0	0.00	9	64.59	64.40	-9	664	-1.35%
2019/07/16	0	0.00	16	64.62	64.70	-16	664	-2.41%
2019/07/15	0	0.00	4	64.77	64.70	-4	666	-0.60%
2019/07/12	0	0.00	1	64.60	64.60	-1	681	-0.15%
2019/07/11	0	0.00	1	65.00	65.00	-1	701	-0.14%
2019/07/09	39	65.11	0	0.00	65.00	39	706	5.52%
2019/07/08	0	0.00	3	65.30	65.30	-3	709	-0.42%
2019/07/05	6	64.50	0	0.00	64.50	6	705	0.85%
2019/07/04	6	64.10	6	64.40	64.10	0	709	0.00%
2019/07/03	6	63.60	1	63.80	63.60	5	715	0.70%
2019/07/02	0	0.00	12	64.40	64.00	-12	731	-1.64%
2019/07/01	0	0.00	2	64.40	64.40	-2	734	-0.27%
2019/06/28	0	0.00	9	64.03	64.00	-9	748	-1.20%
2019/06/27	0	0.00	20	64.05	63.80	-20	764	-2.62%
2019/06/26	0	0.00	19.4	63.68	63.60	-19.4	774	-2.50%
2019/06/25	0	0.00	4	63.98	63.60	-4	780	-0.51%
2019/06/24	0	0.00	9	64.08	64.00	-9	790	-1.14%
2019/06/21	0	0.00	480	64.49	64.50	-480	796	-60.26%	大賣/鉅額交易
2019/06/20	35	64.03	5	63.96	64.00	30	777	3.86%
2019/06/19	34	64.12	31	64.06	64.10	3	785	0.38%
2019/06/18	36	64.07	7	63.99	63.90	29	793	3.65%
2019/06/17	36	63.90	16	63.94	64.00	20	811	2.47%
2019/06/14	46	63.24	4	63.30	63.30	42	818	5.13%
2019/06/13	17	62.53	3	62.80	62.80	14	841	1.66%
2019/06/12	29	62.78	0	0.00	62.70	29	896	3.23%
2019/06/11	28	63.05	0	0.00	63.00	28	938	2.98%
2019/06/10	39	63.29	1	63.40	63.30	38	989	3.84%
2019/06/06	48	62.85	0	0.00	62.70	48	1,015	4.72%
2019/06/05	30	62.96	1	63.00	63.00	29	1,115	2.60%
2019/06/04	2	63.00	6	63.30	62.90	-4	1,139	-0.35%
2019/05/29	0	0.00	37	64.81	64.90	-37	1,152	-3.21%
2019/05/28	0	0.00	50	65.12	65.40	-50	1,153	-4.33%
2019/05/27	0	0.00	2	64.90	65.30	-2	1,145	-0.17%
2019/05/24	0	0.00	57	62.74	62.90	-57	1,143	-4.99%
2019/05/23	0	0.00	49	62.58	63.40	-49	1,130	-4.33%
2019/05/22	0	0.00	55	61.84	61.70	-55	1,118	-4.92%
2019/05/21	0	0.00	64	61.53	61.50	-64	1,132	-5.65%
2019/05/20	0	0.00	20	62.11	62.00	-20	1,132	-1.77%
2019/05/17	0	0.00	25	62.17	62.00	-25	1,132	-2.21%
2019/05/16	8	63.01	10	63.20	63.00	-2	1,130	-0.18%
2019/05/15	102	63.91	55	63.92	64.30	47	1,128	4.17%	大買/
2019/05/14	0	0.00	128	62.58	63.10	-128	1,131	-11.31%	大賣/鉅額交易
2019/05/13	1	64.20	38	64.70	64.00	-37	1,141	-3.24%
2019/05/10	5	66.12	0	0.00	66.10	5	1,137	0.44%
2019/05/09	5	66.50	6	67.30	66.60	-1	1,130	-0.09%
2019/05/08	42	67.07	0	0.00	67.20	42	1,127	3.73%
2019/05/07	69	67.07	8	66.95	67.20	61	1,132	5.39%
2019/05/06	73	66.91	2	66.80	66.70	71	1,132	6.27%
2019/05/03	105	67.51	5	67.64	67.70	100	1,129	8.85%	大買/
2019/05/02	3	66.33	5	66.60	66.50	-2	1,117	-0.18%
2019/04/30	0	0.00	8	66.14	66.20	-8	1,124	-0.71%
2019/04/29	3	66.30	7	66.37	66.20	-4	1,127	-0.35%
2019/04/26	2	66.90	0	0.00	66.60	2	1,126	0.18%
2019/04/25	3	66.90	13	66.71	67.00	-10	1,126	-0.89%
2019/04/24	4	66.90	6	67.40	67.10	-2	1,125	-0.18%
2019/04/23	1	66.10	25	66.11	66.10	-24	1,124	-2.13%
2019/04/22	1	66.50	0	0.00	66.40	1	1,124	0.09%
2019/04/19	1	66.30	0	0.00	66.80	1	1,128	0.09%
2019/04/18	1	67.10	2	66.25	66.30	-1	1,127	-0.09%
2019/04/17	1	68.40	5	67.62	67.20	-4	1,114	-0.36%
2019/04/15	0	0.00	10	68.20	68.20	-10	1,099	-0.91%
2019/04/12	0	0.00	17	68.21	68.30	-17	1,096	-1.55%
2019/04/11	0	0.00	24	68.59	68.50	-24	1,094	-2.19%
2019/04/10	463.3	68.79	0	0.00	68.90	463.3	1,094	42.34%	大買/鉅額交易
2019/04/09	34.8	69.14	1	68.90	68.90	33.8	1,077	3.14%
2019/04/08	0	0.00	16	69.29	69.50	-16	1,068	-1.50%
2019/04/03	0	0.00	20	68.41	68.60	-20	1,052	-1.90%
2019/04/02	0	0.00	3	68.40	68.40	-3	1,045	-0.29%
2019/04/01	5	69.06	4	69.48	68.90	1	1,029	0.10%
2019/03/29	2	69.80	2	69.70	69.70	0	1,010	0.00%
2019/03/28	19	69.59	0	0.00	69.80	19	999	1.90%
2019/03/27	9	69.42	0	0.00	69.80	9	995	0.90%
2019/03/26	2	69.70	0	0.00	69.60	2	983	0.20%
2019/03/25	3	69.87	0	0.00	69.90	3	974	0.31%
2019/03/22	11	69.71	0	0.00	70.00	11	966	1.14%
2019/03/21	23	69.55	0	0.00	69.70	23	954	2.41%
2019/03/20	18	69.03	0	0.00	69.40	18	942	1.91%
2019/03/19	62	68.96	4	68.80	69.10	58	920	6.30%
2019/03/18	0	0.00	9	69.21	69.10	-9	906	-0.99%
2019/03/15	1	68.20	79	68.31	68.90	-78	878	-8.88%
2019/03/14	1	67.00	8	66.98	67.00	-7	816	-0.86%
2019/03/13	122	65.64	190	64.53	65.70	-68	774	-8.78%	大買/大賣/
2019/03/12	34	63.11	5	63.50	63.50	29	719	4.03%
2019/03/11	0	0.00	36	63.69	62.90	-36	691	-5.20%
2019/03/08	22	62.95	18	63.91	64.00	4	595	0.67%
2019/03/07	29	62.06	3	62.30	62.40	26	567	4.58%
2019/03/06	2	61.30	28	61.36	61.50	-26	552	-4.70%
2019/03/05	27	60.44	122	60.35	60.80	-95	546	-17.38%	大賣/
2019/03/04	15	60.96	73	60.95	60.60	-58	549	-10.55%
2019/02/27	60	61.60	0	0.00	61.40	60	545	11.00%
2019/02/26	38	62.53	0	0.00	62.70	38	529	7.17%
2019/02/25	19	62.04	0	0.00	62.40	19	516	3.68%
2019/02/22	35	60.85	0	0.00	61.00	35	500	7.00%
2019/02/21	29	60.23	12	60.33	60.60	17	492	3.45%
2019/02/20	8	60.31	4	60.00	60.00	4	483	0.83%
2019/02/19	12	59.85	4	60.30	60.30	8	465	1.72%
2019/02/18	66	59.06	1	59.30	59.30	65	451	14.39%
2019/02/15	14	58.79	0	0.00	58.90	14	446	3.13%
2019/02/14	29	58.90	0	0.00	58.90	29	438	6.61%
2019/02/13	32	59.02	5	59.00	59.00	27	431	6.26%
2019/02/12	163	58.38	0	0.00	58.50	163	416	39.12%	大買/鉅額交易
2019/02/11	42	57.34	37	57.26	57.50	5	399	1.25%
2019/01/30	159	56.46	0	0.00	56.80	159	391	40.60%	大買/鉅額交易
2019/01/29	302	56.21	12	56.18	56.10	290	387	74.82%	大買/鉅額交易
2019/01/24	28	55.89	27	55.87	55.90	1	369	0.27%
2019/01/21	27	55.43	0	0.00	55.50	27	359	7.52%
2019/01/17	28	54.85	35	54.85	54.80	-7	364	-1.92%
2019/01/16	0	0.00	9	54.83	54.80	-9	364	-2.47%
2019/01/15	27	55.03	3	55.63	55.00	24	363	6.61%
2019/01/14	16	54.51	0	0.00	54.60	16	360	4.44%
2019/01/11	0	0.00	4	54.70	54.10	-4	401	-1.00%
2019/01/10	0	0.00	2	55.40	55.00	-2	393	-0.51%
2019/01/08	15	55.35	0	0.00	55.30	15	404	3.71%
2019/01/04	0	0.00	1	54.00	54.00	-1	409	-0.24%
2019/01/03	5	54.28	0	0.00	54.00	5	430	1.16%
2019/01/02	0	0.00	1	54.50	53.50	-1	429	-0.23%
2018/12/28	5	54.20	6	54.35	54.40	-1	432	-0.23%
2018/12/27	22	54.63	7	54.80	54.60	15	443	3.38%
2018/12/26	0	0.00	18	54.83	54.30	-18	455	-3.95%
2018/12/25	1	55.10	8	55.05	54.80	-7	459	-1.52%
2018/12/24	0	0.00	1	55.40	55.10	-1	460	-0.22%
2018/12/21	6	55.32	8	55.38	55.40	-2	472	-0.42%
2018/12/18	2	56.60	0	0.00	56.60	2	505	0.40%
2018/12/17	2	56.50	3	56.70	57.40	-1	518	-0.19%
2018/12/13	5	56.62	6	56.73	56.40	-1	511	-0.20%
2018/12/12	4	55.60	11	55.57	55.80	-7	521	-1.34%
2018/12/11	0	0.00	4	55.20	55.30	-4	524	-0.76%
2018/12/10	0	0.00	4	55.23	55.30	-4	533	-0.75%
2018/12/07	13	55.50	5	55.44	55.50	8	547	1.46%
2018/12/06	4	55.50	4	55.20	55.20	0	548	0.00%
2018/12/05	3	56.43	1	56.50	56.40	2	547	0.37%
2018/12/04	8	57.01	2	57.15	56.90	6	553	1.08%
2018/12/03	5	57.20	2	57.15	57.30	3	566	0.53%
2018/11/30	5	56.90	1	57.00	56.90	4	593	0.67%
2018/11/29	4	57.10	1	57.30	57.10	3	600	0.50%
2018/11/28	2	57.10	1	57.20	57.20	1	600	0.17%
2018/11/27	0	0.00	29	57.27	57.40	-29	600	-4.83%
2018/11/26	49	56.67	5	56.58	56.80	44	591	7.44%
2018/11/23	2	55.85	4	56.35	55.80	-2	584	-0.34%
2018/11/22	0	0.00	1	56.50	56.30	-1	584	-0.17%
2018/11/21	1	56.00	1	56.00	56.50	0	584	0.00%
2018/11/20	0	0.00	13	56.35	56.40	-13	588	-2.21%
2018/11/19	0	0.00	9	56.32	56.50	-9	593	-1.52%
2018/11/16	0	0.00	4	55.80	56.00	-4	596	-0.67%
2018/11/15	1	55.70	1	55.70	55.70	0	596	0.00%
2018/11/14	4	55.68	0	0.00	55.70	4	595	0.67%
2018/11/13	6	55.72	3	55.90	55.70	3	601	0.50%
2018/11/12	76	56.08	1	56.20	56.20	75	602	12.45%
2018/11/09	129	56.11	4	56.10	56.50	125	606	20.62%	大買/鉅額交易
2018/11/08	64	56.15	28	56.09	56.10	36	614	5.86%
2018/11/07	5	55.42	0	0.00	55.50	5	621	0.80%
2018/11/06	23	54.95	2	55.00	55.10	21	629	3.33%
2018/11/05	4	54.70	0	0.00	54.50	4	630	0.63%
2018/11/02	2	54.60	0	0.00	54.70	2	629	0.32%
2018/11/01	0	0.00	12	53.53	54.40	-12	634	-1.89%
2018/10/31	0	0.00	6	53.00	53.70	-6	640	-0.94%
2018/10/29	0	0.00	10	52.63	52.70	-10	649	-1.54%
2018/10/26	1	52.50	10	53.40	52.50	-9	656	-1.37%
2018/10/25	0	0.00	6	53.43	53.50	-6	653	-0.92%
2018/10/24	1	54.30	5	54.12	54.30	-4	654	-0.61%
2018/10/23	1	55.00	1	55.00	55.00	0	667	0.00%
2018/10/22	19	55.92	2	55.95	55.90	17	667	2.55%
2018/10/19	39	54.70	58	54.41	54.70	-19	662	-2.87%
2018/10/18	0	0.00	23	56.08	56.00	-23	618	-3.72%
2018/10/17	2	55.80	2	56.40	56.90	0	619	0.00%
2018/10/16	6	56.50	12	56.79	56.50	-6	615	-0.98%
2018/10/15	6	56.88	12	57.56	56.90	-6	607	-0.99%
2018/10/12	49	57.56	4	57.18	58.00	45	598	7.52%
2018/10/11	2	56.55	19	56.75	56.50	-17	597	-2.85%
2018/10/09	3	59.57	51	59.42	59.60	-48	586	-8.18%
2018/10/08	4	59.60	5	59.76	59.60	-1	587	-0.17%
2018/10/05	5	58.40	3	57.47	58.40	2	581	0.34%
2018/10/04	4	59.80	72	59.80	59.80	-68	572	-11.89%
2018/10/02	0	0.00	7	60.61	60.70	-7	560	-1.25%
2018/10/01	0	0.00	1	60.80	60.80	-1	569	-0.18%
2018/09/28	0	0.00	3	60.50	60.50	-3	575	-0.52%
2018/09/27	0	0.00	49	60.64	60.60	-49	572	-8.56%
2018/09/25	0	0.00	23	61.35	60.80	-23	577	-3.98%
2018/09/21	1	58.80	12	59.90	59.90	-11	552	-1.99%
2018/09/20	2	58.40	11	58.52	58.40	-9	544	-1.65%
2018/09/19	1	58.80	0	0.00	58.80	1	549	0.18%
2018/09/18	2	58.80	60	59.36	58.80	-58	553	-10.49%
2018/09/14	5	58.40	0	0.00	58.40	5	551	0.91%
2018/09/13	1	58.50	90	58.37	58.50	-89	544	-16.35%
2018/09/12	0	0.00	3	56.83	57.00	-3	540	-0.56%
2018/09/11	0	0.00	45	56.77	56.60	-45	553	-8.14%
2018/09/10	1	56.80	15	57.05	56.80	-14	560	-2.50%
2018/09/07	0	0.00	11	57.66	57.30	-11	565	-1.95%
2018/09/06	0	0.00	14	59.37	59.30	-14	554	-2.52%
2018/09/05	0	0.00	35	57.98	58.50	-35	533	-6.56%
2018/09/04	2	57.80	12	57.84	57.80	-10	533	-1.87%
2018/09/03	0	0.00	27	58.07	57.90	-27	536	-5.03%
2018/08/31	4	58.03	34	58.16	58.00	-30	539	-5.56%
2018/08/30	26	58.29	35	58.16	58.30	-9	559	-1.61%
2018/08/29	1	58.40	0	0.00	58.40	1	584	0.17%
2018/08/28	64	58.77	0	0.00	58.50	64	611	10.46%
2018/08/27	92	58.78	0	0.00	58.80	92	617	14.89%
2018/08/24	107	58.17	3	58.20	58.20	104	619	16.78%	大買/鉅額交易
2018/08/23	60	57.60	4.5	57.36	57.90	55.5	627	8.84%
2018/08/22	2	57.55	5	57.48	57.00	-3	636	-0.47%
2018/08/21	22	58.07	6	57.95	58.20	16	650	2.46%
2018/08/20	5	58.48	38	58.17	58.40	-33	667	-4.95%
2018/08/17	55	58.80	4	58.65	58.60	51	668	7.63%
2018/08/16	99	59.04	0	0.00	59.00	99	690	14.33%
2018/08/15	133	58.93	0	0.00	59.00	133	696	19.11%	大買/鉅額交易
2018/08/14	152	58.22	0	0.00	58.40	152	692	21.96%	大買/鉅額交易
2018/08/13	155	57.25	15	57.59	57.60	140	703	19.90%	大買/鉅額交易
2018/08/10	2	57.80	0	0.00	57.60	2	725	0.28%
2018/08/09	14	57.74	0	0.00	57.60	14	753	1.86%
2018/08/08	2	57.40	0	0.00	57.70	2	770	0.26%
2018/08/07	7	57.50	2	57.75	57.50	5	794	0.63%
2018/08/06	1	58.00	0	0.00	58.00	1	809	0.12%
2018/08/03	1	57.00	0	0.00	57.00	1	834	0.12%
2018/08/02	0	0.00	42	56.65	56.30	-42	844	-4.98%
2018/08/01	2	57.50	0	0.00	57.50	2	863	0.23%
2018/07/31	1	57.20	4	58.05	58.00	-3	896	-0.33%
2018/07/30	0	0.00	2	56.80	57.70	-2	898	-0.22%
2018/07/26	1	55.50	0	0.00	55.50	1	913	0.11%
2018/07/24	3	53.90	0	0.00	53.90	3	976	0.31%
2018/07/20	3	54.73	0	0.00	54.70	3	992	0.30%
2018/07/19	2	55.20	0	0.00	55.20	2	999	0.20%
2018/07/18	4	55.13	0	0.00	55.10	4	1,016	0.39%
2018/07/17	0	0.00	42	58.11	58.00	-42	1,030	-4.08%
2018/07/13	0	0.00	4	58.10	57.80	-4	1,028	-0.39%
2018/07/12	0	0.00	4	58.00	58.00	-4	1,048	-0.38%
2018/07/11	2	57.50	31	57.59	57.50	-29	1,070	-2.71%
2018/07/09	19	58.21	24	58.38	58.40	-5	1,117	-0.45%
2018/07/06	0	0.00	68	56.46	56.80	-68	1,134	-5.99%
2018/07/05	0	0.00	85	55.58	55.60	-85	1,175	-7.23%
2018/07/04	0	0.00	57	56.01	55.80	-57	1,202	-4.74%
2018/07/03	0	0.00	65	56.31	55.80	-65	1,220	-5.33%
2018/07/02	0	0.00	8	55.25	55.50	-8	1,249	-0.64%
2018/06/29	0	0.00	27	54.50	54.40	-27	1,257	-2.15%
2018/06/28	0	0.00	20	54.52	54.10	-20	1,255	-1.59%
2018/06/27	1	55.20	48	55.48	55.00	-47	1,266	-3.71%
2018/06/26	0	0.00	5	55.88	56.20	-5	1,268	-0.39%
2018/06/25	0	0.00	45	56.72	56.10	-45	1,268	-3.55%
2018/06/22	0	0.00	4	57.88	57.70	-4	1,286	-0.31%
2018/06/20	2	57.00	41	56.83	56.80	-39	1,316	-2.96%
2018/06/19	5	57.80	51	57.86	57.80	-46	1,335	-3.45%
2018/06/15	1	58.80	280	58.69	58.60	-279	1,350	-20.66%	大賣/鉅額交易
2018/06/14	0	0.00	2	59.30	59.30	-2	1,367	-0.15%
2018/06/12	22	60.60	3	60.50	60.50	19	1,427	1.33%
2018/06/11	0	0.00	2	61.30	61.30	-2	1,462	-0.14%
2018/06/08	173	60.76	0	0.00	60.50	173	1,469	11.77%	大買/鉅額交易
2018/06/07	0	0.00	5	60.60	60.40	-5	1,488	-0.34%
2018/06/06	4	58.20	24	60.92	62.00	-20	1,505	-1.33%
2018/06/05	22	59.63	0	0.00	59.30	22	1,477	1.49%
2018/05/31	13	61.72	0	0.00	62.00	13	1,441	0.90%
2018/05/30	4	61.90	0	0.00	61.90	4	1,429	0.28%
2018/05/29	34	62.09	1	63.60	63.80	33	1,418	2.33%
2018/05/28	6	62.02	0	0.00	62.00	6	1,403	0.43%
2018/05/25	3	63.10	0	0.00	63.10	3	1,389	0.22%
2018/05/24	27	63.55	0	0.00	64.50	27	1,383	1.95%
2018/05/23	81	63.75	0	0.00	63.80	81	1,364	5.94%
2018/05/22	106	64.48	0	0.00	64.50	106	1,356	7.81%	大買/鉅額交易
2018/05/21	30	64.37	0	0.00	64.10	30	1,357	2.21%
2018/05/18	175	65.85	0	0.00	65.40	175	1,340	13.05%	大買/鉅額交易
2018/05/17	39	65.20	1	65.40	65.40	38	1,313	2.89%
2018/05/16	65	64.35	2	64.50	64.50	63	1,285	4.90%
2018/05/15	105	63.45	2	63.40	63.40	103	1,275	8.07%	大買/鉅額交易
2018/05/14	16	62.51	0	0.00	62.00	16	1,269	1.26%
2018/05/10	39	60.67	1	60.80	60.80	38	1,222	3.11%
2018/05/09	115.2	60.46	0	0.00	60.50	115.2	1,208	9.53%	大買/鉅額交易
2018/05/08	172	59.32	1	60.00	60.00	171	1,181	14.47%	大買/鉅額交易
2018/05/07	102	58.26	0	0.00	58.40	102	1,149	8.88%	大買/鉅額交易
2018/05/04	0	0.00	68	57.26	57.40	-68	1,142	-5.95%
2018/05/03	99	57.53	0	0.00	57.60	99	1,140	8.68%
2018/05/02	40	57.79	69	57.45	58.80	-29	1,166	-2.49%
2018/04/30	19	55.83	0	0.00	55.40	19	1,165	1.63%
2018/04/27	0	0.00	86	54.68	54.60	-86	1,212	-7.10%
2018/04/26	3	54.80	0	0.00	54.80	3	1,223	0.25%
2018/04/25	54	56.32	107	56.07	56.40	-53	1,215	-4.36%	大賣/
2018/04/24	2	57.45	118	56.80	56.40	-116	1,208	-9.60%	大賣/鉅額交易
2018/04/23	19	56.63	43	57.17	57.10	-24	1,190	-2.02%
2018/04/20	78	55.72	3	55.80	55.80	75	1,168	6.42%
2018/04/19	16	55.63	5	55.40	55.40	11	1,163	0.95%
2018/04/18	19	54.96	0	0.00	55.20	19	1,153	1.65%
2018/04/17	27	54.31	0	0.00	54.60	27	1,133	2.38%
2018/04/16	4	55.20	0	0.00	54.60	4	1,110	0.36%
2018/04/13	0	0.00	15	56.00	56.00	-15	1,090	-1.38%
2018/04/12	0	0.00	20	55.20	55.20	-20	1,059	-1.89%
2018/04/09	15	51.91	0	0.00	52.00	15	960	1.56%
2018/04/03	24	51.64	0	0.00	50.60	24	955	2.51%
2018/04/02	23	51.38	0	0.00	51.50	23	925	2.48%
2018/03/30	17	50.60	0	0.00	50.60	17	912	1.86%
2018/03/29	15	51.65	0	0.00	51.50	15	901	1.66%
2018/03/27	15	51.70	9	52.08	51.50	6	899	0.67%
2018/03/26	0	0.00	9	49.99	50.00	-9	880	-1.02%
2018/03/23	1	49.00	20	50.26	50.70	-19	870	-2.18%
2018/03/22	10	50.79	19	50.89	50.40	-9	843	-1.07%
2018/03/21	3	51.07	20	52.00	52.00	-17	816	-2.08%
2018/03/20	0	0.00	10	50.45	50.50	-10	801	-1.25%
2018/03/19	14	50.96	0	0.00	50.90	14	775	1.81%
2018/03/16	56	49.37	5	49.55	49.95	51	740	6.89%
2018/03/15	0	0.00	4	47.93	49.50	-4	704	-0.57%
2018/03/13	0	0.00	16	47.85	47.90	-16	665	-2.41%
2018/03/12	15	47.30	0	0.00	47.30	15	661	2.27%
2018/03/08	16	44.40	8	44.41	44.40	8	634	1.26%
2018/03/07	0	0.00	2	43.95	44.40	-2	634	-0.32%
2018/03/06	4	44.55	17	44.54	44.55	-13	638	-2.03%
2018/03/05	0	0.00	11	44.55	44.55	-11	656	-1.68%
2018/03/01	2	44.65	0	0.00	45.15	2	676	0.30%
2018/02/27	9	44.42	10	44.34	44.00	-1	678	-0.15%
2018/02/26	2	44.35	0	0.00	44.35	2	677	0.30%
2018/02/23	2	44.70	0	0.00	44.70	2	683	0.29%
2018/02/22	4	45.33	0	0.00	45.30	4	681	0.59%
2018/02/21	4	45.55	4	45.55	45.55	0	681	0.00%
2018/02/12	3	44.58	0	0.00	44.95	3	675	0.44%
2018/02/09	4	44.50	2	43.60	44.50	2	675	0.30%
2018/02/08	5	44.17	3	44.17	44.05	2	672	0.30%
2018/02/07	1	44.30	4	44.55	44.30	-3	673	-0.45%
2018/02/06	11	43.30	14	43.44	43.30	-3	665	-0.45%
2018/02/05	0	0.00	60	45.95	46.30	-60	642	-9.33%
2018/02/02	0	0.00	26	45.68	46.30	-26	639	-4.06%
2018/01/31	3	45.70	0	0.00	45.70	3	641	0.47%
2018/01/30	0	0.00	4	45.25	45.25	-4	645	-0.62%
2018/01/26	44	45.30	1	45.90	45.90	43	639	6.73%
2018/01/25	20	45.15	0	0.00	45.15	20	634	3.15%
2018/01/24	29	47.49	11	46.94	46.75	18	586	3.07%
2018/01/23	12	46.35	1	47.60	47.60	11	537	2.05%
2018/01/22	8	45.35	16	43.70	45.35	-8	477	-1.67%
2018/01/19	0	0.00	40	43.55	43.50	-40	458	-8.73%
2018/01/18	0	0.00	5	44.04	43.95	-5	455	-1.10%
2018/01/17	0	0.00	2	44.13	44.15	-2	456	-0.44%
2018/01/16	4	44.30	0	0.00	44.30	4	457	0.87%
2018/01/15	0	0.00	3	44.15	44.15	-3	462	-0.65%
2018/01/12	0	0.00	50	43.58	43.50	-50	471	-10.59%
2018/01/11	0	0.00	80	43.09	43.40	-80	472	-16.94%
2018/01/10	0	0.00	18	43.67	43.50	-18	474	-3.80%
2018/01/09	0	0.00	40.2	44.06	43.90	-40.2	473	-8.47%
2018/01/08	5	44.09	0	0.00	43.95	5	474	1.05%
2018/01/04	15	44.33	0	0.00	44.35	15	476	3.15%
2018/01/03	2	44.40	1	44.40	44.40	1	481	0.21%