勤誠 (8210)-台新券商分點個股進出

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

勤誠

(8210)

可現股當沖

股價
295.0
漲跌
▲3.5
漲幅
+1.20%
成交量
1,144張
產業
上市電腦週邊類股
446人加入追蹤

立即追蹤
本地時間:14:30

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

勤誠 (8210)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新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	3.3	294.37	8	295.55	295.00	-4.7	1,777	-0.27%
2024/12/02	20	293.18	15.1	292.20	291.50	5	1,772	0.28%
2024/11/29	8.1	287.34	3	284.17	289.00	5.1	1,766	0.29%
2024/11/28	6.1	282.94	126.1	283.00	285.00	-120	1,785	-6.72%	大賣/鉅額交易
2024/11/27	17.2	290.93	13	290.00	287.00	4.2	1,793	0.23%
2024/11/26	10.4	297.95	29	296.64	296.50	-18.6	1,796	-1.04%
2024/11/25	7.2	302.93	11	303.68	303.50	-3.9	1,802	-0.21%
2024/11/22	7.3	299.00	11.5	298.65	298.00	-4.2	1,812	-0.23%
2024/11/21	1.2	292.97	1	292.50	291.00	0.2	1,877	0.01%
2024/11/20	7	288.72	6.1	293.69	293.00	0.9	1,892	0.05%
2024/11/19	14.4	291.07	5	288.00	288.00	9.4	1,913	0.49%
2024/11/18	12.6	293.77	12	293.29	291.00	0.6	1,922	0.03%
2024/11/15	6.2	301.81	2.1	300.67	297.00	4.1	1,945	0.21%
2024/11/14	8.5	309.33	7.6	308.36	306.50	0.9	1,997	0.05%
2024/11/13	29.1	312.43	31.4	312.77	312.50	-2.3	2,039	-0.11%
2024/11/12	135.3	315.59	30.3	315.11	307.50	105	2,013	5.21%	大買/鉅額交易
2024/11/11	162	315.79	64.2	311.27	316.50	97.8	1,964	4.98%	大買/
2024/11/08	36.2	289.10	3.5	290.06	290.00	32.7	1,865	1.75%
2024/11/07	8.5	292.53	6.9	295.41	295.00	1.6	1,917	0.08%
2024/11/06	8.6	284.99	1	285.00	283.00	7.6	1,964	0.39%
2024/11/05	1.5	280.10	2	280.25	279.00	-0.6	2,015	-0.03%
2024/11/04	1.4	286.35	2	285.00	283.00	-0.6	2,086	-0.03%
2024/11/01	11.2	287.04	12	284.96	287.00	-0.8	2,118	-0.04%
2024/10/30	3	281.00	0.5	283.50	284.00	2.5	2,162	0.12%
2024/10/29	3.6	280.00	7	283.57	281.50	-3.4	2,221	-0.15%
2024/10/28	6.4	287.13	10	287.35	287.00	-3.6	2,250	-0.16%
2024/10/25	6	294.16	9.2	293.24	292.50	-3.2	2,263	-0.14%
2024/10/24	14.2	299.11	19.7	299.58	295.00	-5.5	2,293	-0.24%
2024/10/23	17.5	299.01	51.9	299.98	301.00	-34.4	2,278	-1.51%
2024/10/22	13.1	290.97	10.3	292.31	292.50	2.8	2,253	0.13%
2024/10/21	16	291.53	19.1	291.39	290.50	-3.1	2,294	-0.14%
2024/10/18	16.2	295.35	20	295.25	291.50	-3.7	2,305	-0.16%
2024/10/17	9.2	290.58	42	292.53	294.50	-32.8	2,319	-1.42%
2024/10/16	30.1	290.91	41.3	290.33	289.50	-11.2	2,338	-0.48%
2024/10/15	43.4	282.66	24.1	284.03	287.00	19.3	2,450	0.79%
2024/10/14	16.1	278.84	28.4	277.14	278.50	-12.3	2,497	-0.49%
2024/10/11	5	263.30	3	263.17	261.50	2	2,468	0.08%
2024/10/09	5.6	267.16	21	267.88	261.50	-15.4	2,488	-0.62%
2024/10/08	14.4	265.49	2	266.25	266.00	12.4	2,494	0.50%
2024/10/07	1.4	265.39	3	263.67	265.50	-1.7	2,524	-0.07%
2024/10/04	17.3	263.43	10	261.00	258.50	7.3	2,546	0.29%
2024/10/01	15.1	264.49	5	266.00	264.00	10.1	2,563	0.40%
2024/09/30	43.1	266.56	2	269.26	265.50	41.1	2,562	1.60%
2024/09/27	5.7	278.37	31	279.18	275.00	-25.4	2,556	-0.99%
2024/09/26	53.1	280.70	0	0.00	278.50	53.1	2,556	2.08%
2024/09/25	3.1	283.62	4.1	283.14	280.00	-0.9	2,573	-0.04%
2024/09/24	1	279.46	4	278.15	280.50	-3	2,576	-0.12%
2024/09/23	12	281.25	22	280.30	279.00	-10	2,624	-0.38%
2024/09/20	1	281.50	8	281.81	281.50	-7	2,712	-0.26%
2024/09/19	2.2	278.14	3.2	277.23	280.50	-1.1	2,740	-0.04%
2024/09/18	4.1	275.06	3	274.50	272.00	1.1	2,757	0.04%
2024/09/16	3.1	279.63	3	279.50	277.50	0.1	2,776	0.00%
2024/09/13	5	278.80	6.1	280.77	281.00	-1.1	2,789	-0.04%
2024/09/12	15	281.27	22	278.59	283.50	-7	2,831	-0.25%
2024/09/11	7	270.79	7.1	271.77	270.50	0	2,854	0.00%
2024/09/10	13.2	275.57	10.4	278.38	273.00	2.8	2,884	0.10%
2024/09/09	2.1	270.40	10	265.10	271.50	-7.9	2,884	-0.27%
2024/09/06	8.5	267.92	2	269.50	267.00	6.5	2,924	0.22%
2024/09/05	10.8	270.40	8.2	272.83	268.00	2.6	2,924	0.09%
2024/09/04	60.9	273.97	30.1	270.22	267.00	30.8	2,945	1.05%
2024/09/03	0.3	292.83	1	290.50	292.00	-0.7	2,938	-0.02%
2024/09/02	6.5	293.76	4.5	293.69	290.00	2	2,959	0.07%
2024/08/30	18.7	295.07	74.1	295.08	292.50	-55.4	2,984	-1.86%
2024/08/29	7.2	300.97	4.3	298.98	300.00	2.9	3,010	0.10%
2024/08/28	6.4	298.77	2.1	299.19	300.00	4.3	3,097	0.14%
2024/08/27	7.2	301.54	6.9	303.11	300.00	0.3	3,171	0.01%
2024/08/26	9.1	302.82	11.5	302.57	300.00	-2.4	3,248	-0.07%
2024/08/23	76.2	304.35	92.3	301.71	306.00	-16.2	3,314	-0.49%
2024/08/22	9.3	294.77	12.1	296.95	295.00	-2.8	3,416	-0.08%
2024/08/21	36.4	294.25	16.1	297.64	294.50	20.3	3,531	0.57%
2024/08/20	6.1	301.80	16.8	302.69	302.50	-10.6	3,620	-0.29%
2024/08/19	20.9	299.13	12.3	299.71	298.50	8.6	3,745	0.23%
2024/08/16	34.4	306.47	49.3	306.93	305.50	-15	3,753	-0.40%
2024/08/15	127	294.94	109.6	294.32	297.00	17.4	3,732	0.47%	大買/大賣/
2024/08/14	46.1	287.28	44.6	288.16	285.00	1.5	3,711	0.04%
2024/08/13	13.4	285.98	29.4	285.20	283.00	-16.1	3,744	-0.43%
2024/08/12	21.6	287.95	30	287.12	286.00	-8.4	3,808	-0.22%
2024/08/09	178.4	292.89	103.4	290.75	288.50	75	3,890	1.93%	大買/大賣/
2024/08/08	89.5	282.47	65.1	283.46	287.00	24.4	3,912	0.62%
2024/08/07	38	272.25	46.6	278.17	279.00	-8.6	4,098	-0.21%
2024/08/06	54.3	245.94	61.1	251.56	258.50	-6.8	4,169	-0.16%
2024/08/05	57.4	250.79	13	256.35	249.50	44.4	4,115	1.08%
2024/08/02	39.3	283.86	67	282.93	277.00	-27.7	4,116	-0.67%
2024/08/01	28	286.78	29.1	289.59	287.00	-1.1	4,121	-0.03%
2024/07/31	15.1	274.73	20.1	277.08	276.50	-5	4,108	-0.12%
2024/07/30	9.1	260.03	5.2	263.64	266.00	4	4,131	0.10%
2024/07/29	41.4	262.86	15.1	262.73	256.50	26.3	4,197	0.63%
2024/07/26	13.4	272.78	8	273.63	273.50	5.4	4,235	0.13%
2024/07/23	12	274.79	11.5	275.86	279.00	0.5	4,312	0.01%
2024/07/22	143.7	269.70	15.5	274.38	266.00	128.3	4,504	2.85%	大買/鉅額交易
2024/07/19	12.6	293.39	8.5	293.64	290.00	4.1	4,585	0.09%
2024/07/18	62.9	295.91	39.3	296.95	300.00	23.6	4,760	0.50%
2024/07/17	34.8	313.12	146.3	315.59	310.00	-111.5	4,773	-2.34%	大賣/鉅額交易
2024/07/16	214.9	315.47	118	317.06	315.50	97	4,835	2.01%	大買/大賣/
2024/07/15	45.9	301.48	107.6	302.07	300.00	-61.7	4,822	-1.28%	大賣/
2024/07/12	54.4	291.37	15.3	291.13	288.00	39.2	4,801	0.82%
2024/07/11	12.3	303.27	11.7	301.20	299.50	0.7	4,796	0.01%
2024/07/10	17.4	301.70	11	299.73	299.50	6.4	4,821	0.13%
2024/07/09	35.2	302.62	38	301.97	302.50	-2.8	4,844	-0.06%
2024/07/08	7.7	302.21	6.1	303.03	300.00	1.6	5,022	0.03%
2024/07/05	6.5	295.53	14.8	299.20	302.00	-8.2	5,102	-0.16%
2024/07/04	23.5	291.15	6.2	293.74	293.00	17.3	5,132	0.34%
2024/07/03	28.7	294.36	6.5	295.60	293.00	22.3	5,138	0.43%
2024/07/02	11	295.61	5.9	297.60	294.00	5.1	5,215	0.10%
2024/07/01	17.9	301.36	9.2	300.26	299.00	8.6	5,283	0.16%
2024/06/28	10	300.90	7.1	300.86	301.00	2.9	5,280	0.06%
2024/06/27	42.2	300.07	21.1	299.34	296.00	21.1	5,270	0.40%
2024/06/26	38.8	304.42	57.1	304.09	307.00	-18.3	5,255	-0.35%
2024/06/25	45.5	289.68	15.2	292.29	290.00	30.4	5,192	0.59%
2024/06/24	17.1	294.42	12	295.17	292.00	5.1	5,181	0.10%
2024/06/21	26.3	292.47	3.2	292.79	291.50	23.1	5,194	0.44%
2024/06/20	18.7	298.70	15.2	298.02	297.50	3.5	5,204	0.07%
2024/06/19	49.9	296.13	39.4	296.21	295.00	10.5	5,286	0.20%
2024/06/18	22.5	303.38	17.1	304.04	301.00	5.4	5,344	0.10%
2024/06/17	18.6	305.41	27.1	306.27	310.50	-8.5	5,403	-0.16%
2024/06/14	27.4	301.85	34	302.21	304.00	-6.6	5,416	-0.12%
2024/06/13	47.7	306.14	26.2	303.62	301.50	21.5	5,414	0.40%
2024/06/12	25	303.62	25.6	305.32	307.00	-0.6	5,413	-0.01%
2024/06/11	21	304.14	27.8	303.33	299.50	-6.8	5,433	-0.12%
2024/06/07	45.5	308.12	18.1	309.94	310.00	27.4	5,461	0.50%
2024/06/06	20.6	312.63	17.5	312.33	308.50	3.1	5,460	0.06%
2024/06/05	23.2	309.44	8.5	309.65	311.00	14.7	5,483	0.27%
2024/06/04	30.9	318.21	34.6	316.67	313.00	-3.7	5,507	-0.07%
2024/06/03	79.3	320.91	56.6	319.37	323.00	22.7	5,547	0.41%
2024/05/31	73.1	310.76	33.4	310.34	305.00	39.6	5,564	0.71%
2024/05/30	130.5	326.33	44.4	321.24	315.50	86.1	5,657	1.52%	大買/
2024/05/29	96.2	331.72	43.5	331.81	336.00	52.7	5,614	0.94%
2024/05/28	133	335.28	95.6	333.75	329.50	37.4	5,563	0.67%	大買/
2024/05/27	146.6	327.60	58.1	333.48	341.00	88.4	5,415	1.63%	大買/
2024/05/24	168.9	299.67	65.7	305.94	310.00	103.1	5,330	1.93%	大買/鉅額交易
2024/05/23	65	305.82	81.7	308.25	300.00	-16.7	5,267	-0.32%
2024/05/22	37.2	300.40	40.2	300.13	299.00	-2.9	5,223	-0.06%
2024/05/21	36.3	300.19	36.9	299.97	301.00	-0.5	5,287	-0.01%
2024/05/20	101.4	295.19	28.1	296.05	294.00	73.3	5,279	1.39%	大買/
2024/05/17	30.4	299.52	44.5	300.09	303.00	-14.1	5,273	-0.27%
2024/05/16	57.6	299.68	53.5	299.06	293.00	4	5,294	0.08%
2024/05/15	44.8	297.48	72.8	299.38	297.50	-27.9	5,360	-0.52%
2024/05/14	277.3	296.32	56.4	296.53	289.50	220.9	5,417	4.08%	大買/鉅額交易
2024/05/13	257.5	299.17	167.4	297.74	297.50	90.1	5,535	1.63%	大買/大賣/
2024/05/10	184.3	273.84	58.3	279.47	287.50	126	5,383	2.34%	大買/鉅額交易
2024/05/09	33	279.53	21	280.67	280.00	12	5,344	0.22%
2024/05/08	70	281.94	24.2	283.24	280.00	45.8	5,428	0.84%
2024/05/07	58.7	281.66	40.4	282.21	283.50	18.3	5,545	0.33%
2024/05/06	55.3	280.68	22.4	282.95	276.50	32.8	5,581	0.59%
2024/05/03	49.5	281.20	34.3	280.12	280.00	15.2	5,677	0.27%
2024/05/02	69.6	283.23	77.2	282.87	283.00	-7.7	5,777	-0.13%
2024/04/30	28.4	291.03	20.9	288.99	288.00	7.5	5,759	0.13%
2024/04/29	67.2	291.80	41.1	292.69	289.50	26	5,770	0.45%
2024/04/26	131.6	293.31	116.3	295.52	288.50	15.3	5,923	0.26%	大買/大賣/
2024/04/25	80	280.10	383	278.56	277.50	-303.1	5,902	-5.13%	大賣/鉅額交易
2024/04/24	375.6	283.80	120	280.45	288.00	255.7	5,897	4.33%	大買/大賣/鉅額交易
2024/04/23	21.5	259.77	19	260.15	262.00	2.5	5,837	0.04%
2024/04/22	39.7	259.80	57	259.59	251.00	-17.3	5,941	-0.29%
2024/04/19	41.3	268.37	86.5	271.31	273.50	-45.2	5,903	-0.77%
2024/04/18	39.1	266.85	47.4	265.78	269.00	-8.3	5,812	-0.14%
2024/04/17	16	254.84	12.2	256.39	256.50	3.8	5,897	0.06%
2024/04/16	31.9	253.70	20.3	252.12	249.00	11.7	6,038	0.19%
2024/04/15	27.3	263.45	24.5	263.04	264.00	2.8	6,186	0.05%
2024/04/12	111	274.47	85.1	273.30	264.50	25.9	6,189	0.42%	大買/
2024/04/11	34.5	262.95	70	266.79	272.00	-35.4	6,082	-0.58%
2024/04/10	29.2	260.94	24.1	261.98	256.50	5.2	6,062	0.08%
2024/04/09	28.9	256.25	16	257.50	254.00	12.9	6,110	0.21%
2024/04/08	43.3	266.82	40.2	267.71	260.00	3.1	6,217	0.05%
2024/04/03	64.3	264.27	79.8	265.10	268.50	-15.5	6,189	-0.25%
2024/04/02	21.6	252.08	7.1	252.15	250.50	14.5	6,188	0.23%
2024/04/01	10	255.40	10	255.50	255.00	0	6,288	0.00%
2024/03/29	14	257.68	19.3	258.72	255.00	-5.3	6,342	-0.08%
2024/03/28	14.3	248.97	3.4	251.49	252.50	10.9	6,387	0.17%
2024/03/27	7.7	255.09	8.2	253.38	252.50	-0.5	6,428	-0.01%
2024/03/26	44.3	265.47	41.1	260.42	258.50	3.2	6,446	0.05%
2024/03/25	20.5	265.61	10.1	264.61	262.50	10.4	6,485	0.16%
2024/03/22	32.4	272.05	47.5	272.96	268.50	-15.2	6,502	-0.23%
2024/03/21	57	264.74	76.1	265.81	266.00	-19.1	6,443	-0.30%
2024/03/20	75	261.22	72.1	262.07	255.50	3	6,383	0.05%
2024/03/19	29.1	252.26	28.1	250.53	256.00	1	6,375	0.02%
2024/03/18	22.2	243.35	14	243.93	241.00	8.2	6,491	0.13%
2024/03/15	26.3	243.24	30	242.78	239.50	-3.7	6,583	-0.06%
2024/03/14	14.2	245.20	25.4	246.39	246.00	-11.2	6,736	-0.17%
2024/03/13	36.3	251.35	32.6	253.21	248.00	3.6	6,812	0.05%
2024/03/12	19.1	259.39	6.1	261.22	257.00	13	6,826	0.19%
2024/03/11	21.6	259.67	13.1	262.40	256.00	8.5	6,910	0.12%
2024/03/08	25.6	261.05	27.1	260.88	258.00	-1.4	7,001	-0.02%
2024/03/07	50.4	273.15	25.6	271.58	266.00	24.8	7,176	0.34%
2024/03/06	47.4	282.11	56.2	283.45	277.50	-8.8	7,304	-0.12%
2024/03/05	54.5	282.49	88.2	280.87	284.50	-33.7	7,469	-0.45%
2024/03/04	29.6	270.75	88.2	269.12	265.00	-58.6	7,448	-0.79%
2024/03/01	16.2	269.79	18.5	269.65	269.50	-2.4	7,423	-0.03%
2024/02/29	5.6	260.75	14.1	261.26	265.00	-8.6	7,415	-0.12%
2024/02/27	23.4	263.51	19.6	261.47	259.50	3.8	7,417	0.05%
2024/02/26	28.6	267.00	14	268.57	265.50	14.5	7,396	0.20%
2024/02/23	55.2	276.39	39.2	277.35	270.00	16	7,376	0.22%
2024/02/22	186.6	277.63	40.5	279.42	275.00	146.1	7,339	1.99%	大買/鉅額交易
2024/02/21	18.2	271.47	44.3	271.19	271.00	-26.2	7,264	-0.36%
2024/02/20	15.5	267.56	16.1	267.73	268.00	-0.6	7,294	-0.01%
2024/02/19	35.3	273.60	17.4	270.51	266.00	17.9	7,347	0.24%
2024/02/16	62	278.76	63.1	280.36	280.50	-1.1	7,419	-0.02%
2024/02/15	94.3	274.16	92.6	273.40	275.00	1.7	7,367	0.02%
2024/02/05	121.5	268.69	69.4	268.85	270.00	52.1	7,358	0.71%	大買/
2024/02/02	45.1	285.31	41.2	286.10	286.00	4	7,233	0.05%
2024/02/01	27.3	278.79	35.3	277.88	277.00	-8	7,259	-0.11%
2024/01/31	40.7	283.94	25.2	285.68	280.00	15.5	7,301	0.21%
2024/01/30	94.7	286.42	61.1	288.66	286.00	33.6	7,276	0.46%
2024/01/29	70.4	285.78	48	286.20	286.50	22.4	7,287	0.31%
2024/01/26	74.7	289.14	67.3	288.55	286.50	7.4	7,377	0.10%
2024/01/25	66.3	307.81	84.8	304.43	301.00	-18.5	7,333	-0.25%
2024/01/24	37.2	303.53	33.3	304.39	303.00	3.9	7,222	0.05%
2024/01/23	41.9	305.14	33.7	305.89	303.00	8.2	7,230	0.11%
2024/01/22	118.3	312.88	95.3	312.79	312.50	23.1	7,180	0.32%	大買/
2024/01/19	108.3	304.53	84.2	306.83	310.00	24	7,035	0.34%	大買/
2024/01/18	78.3	291.47	170.1	284.12	294.50	-91.9	6,908	-1.33%	大賣/
2024/01/17	76.1	295.73	72	296.65	295.50	4.1	6,937	0.06%
2024/01/16	250.1	290.13	177	285.42	293.00	73.1	6,861	1.06%	大買/大賣/
2024/01/15	75.3	278.48	36.3	278.24	282.00	39	6,756	0.58%
2024/01/12	62.9	276.06	87.2	274.62	272.50	-24.3	6,779	-0.36%
2024/01/11	172.2	278.06	159.2	278.40	278.50	12.9	6,936	0.19%	大買/大賣/
2024/01/10	104	266.45	395.2	265.90	272.00	-291.2	6,891	-4.23%	大買/大賣/鉅額交易
2024/01/09	319.7	265.25	97.6	260.03	266.50	222.1	6,773	3.28%	大買/鉅額交易
2024/01/08	30	246.30	33	245.50	242.50	-3	6,618	-0.05%
2024/01/05	69.7	248.82	44.9	247.63	246.00	24.8	6,673	0.37%
2024/01/04	36.2	262.43	29.1	265.68	257.00	7.2	6,679	0.11%
2024/01/03	42.1	266.75	95.6	265.96	265.50	-53.5	6,670	-0.80%
2024/01/02	96.7	259.17	51.6	258.18	259.00	45	6,702	0.67%
2023/12/29	24.3	269.09	57.5	269.48	271.50	-33.3	6,698	-0.50%
2023/12/28	46	268.67	29.8	269.53	265.50	16.2	6,825	0.24%
2023/12/27	43.5	269.26	24.7	269.28	266.00	18.8	6,836	0.27%
2023/12/26	32.1	266.20	41	266.55	271.00	-8.9	6,887	-0.13%
2023/12/25	28.1	267.38	50.7	268.30	268.00	-22.6	6,924	-0.33%
2023/12/22	55.9	262.74	37.3	261.57	260.00	18.6	6,896	0.27%
2023/12/21	31.5	258.57	23.1	257.46	257.00	8.4	6,909	0.12%
2023/12/20	28.1	257.04	27.4	258.39	261.00	0.7	6,987	0.01%
2023/12/19	21.3	253.50	15.8	255.63	253.50	5.4	7,007	0.08%
2023/12/18	20.3	258.15	18.3	257.96	257.00	2	7,023	0.03%
2023/12/15	22.3	262.00	21.4	263.60	259.00	0.9	7,064	0.01%
2023/12/14	49.8	270.32	72.4	269.84	265.00	-22.6	7,077	-0.32%
2023/12/13	72.9	272.98	54.5	273.43	266.50	18.5	7,079	0.26%
2023/12/12	79.2	270.21	69.3	269.91	268.00	9.9	7,121	0.14%
2023/12/11	100	263.04	104.4	264.54	266.00	-4.4	7,127	-0.06%	大賣/
2023/12/08	50.1	256.34	73.6	258.46	261.00	-23.5	7,005	-0.34%
2023/12/07	53	254.56	42.6	254.82	251.00	10.5	7,004	0.15%
2023/12/06	46.4	253.07	44.1	252.77	254.00	2.4	7,016	0.03%
2023/12/05	98.2	246.25	75	246.18	246.50	23.3	7,003	0.33%
2023/12/04	150.7	267.89	112.5	262.18	249.50	38.2	6,919	0.55%	大買/大賣/
2023/12/01	85.5	261.94	102.5	264.09	277.00	-17	6,834	-0.25%	大賣/
2023/11/30	132.1	254.51	111.4	253.35	252.00	20.7	6,661	0.31%	大買/大賣/
2023/11/29	38.8	239.00	82.9	241.35	246.50	-44.1	6,465	-0.68%
2023/11/28	5.5	221.81	18.1	222.55	224.50	-12.6	6,489	-0.19%
2023/11/27	16.1	217.60	5.3	221.22	216.50	10.8	6,631	0.16%
2023/11/24	17.2	223.35	17	223.88	222.50	0.2	6,757	0.00%
2023/11/22	18.1	231.27	20.5	230.87	230.00	-2.5	6,854	-0.04%
2023/11/21	35.2	236.03	28	233.38	230.00	7.2	6,938	0.10%
2023/11/20	17	230.12	8.2	230.80	231.50	8.8	7,115	0.12%
2023/11/17	31.3	228.64	36.3	228.40	229.50	-5	7,311	-0.07%
2023/11/16	46.6	233.88	273.3	232.18	230.50	-226.7	7,481	-3.03%	大賣/鉅額交易
2023/11/15	81	242.17	97.3	242.48	239.50	-16.3	7,626	-0.21%
2023/11/14	53.1	234.76	49.9	234.55	234.00	3.2	7,891	0.04%
2023/11/13	103.6	232.08	70.6	230.39	234.00	33	8,117	0.41%	大買/
2023/11/10	35.1	226.67	47.8	226.62	230.00	-12.7	8,310	-0.15%
2023/11/09	50.6	222.15	56.1	223.39	223.50	-5.5	8,291	-0.07%
2023/11/08	56	224.87	55.4	225.52	225.00	0.7	8,271	0.01%
2023/11/07	40.1	219.21	30.1	218.77	219.50	10	8,313	0.12%
2023/11/06	65.2	214.48	77.5	215.62	220.00	-12.3	8,326	-0.15%
2023/11/03	86.1	205.56	111.1	204.39	206.50	-25	8,405	-0.30%	大賣/
2023/11/02	38.1	193.31	38.3	194.05	194.50	-0.2	8,258	0.00%
2023/11/01	16.1	181.98	17.8	181.91	184.00	-1.7	8,206	-0.02%
2023/10/31	38.6	183.61	33	182.35	180.00	5.6	8,196	0.07%
2023/10/30	20.1	190.33	19.2	189.87	188.50	0.9	8,190	0.01%
2023/10/27	37.1	190.94	355.5	189.35	190.00	-318.4	8,188	-3.89%	大賣/鉅額交易
2023/10/26	86.2	191.77	38	193.74	190.00	48.2	8,127	0.59%
2023/10/25	384	202.96	126.4	200.61	199.50	257.6	8,100	3.18%	大買/大賣/鉅額交易
2023/10/24	22.2	184.65	16.7	184.84	188.00	5.5	7,976	0.07%
2023/10/23	29.2	180.57	37.2	182.12	181.00	-8	7,959	-0.10%
2023/10/20	57.3	177.17	42.3	177.19	177.00	15	7,947	0.19%
2023/10/19	119.8	186.02	162.5	184.70	182.50	-42.7	8,174	-0.52%	大買/大賣/
2023/10/18	59.1	206.95	51.2	211.09	198.00	7.9	8,210	0.10%
2023/10/17	46.5	225.47	45	222.34	220.00	1.5	8,355	0.02%
2023/10/16	17	227.50	18.5	227.32	226.00	-1.5	8,531	-0.02%
2023/10/13	70	227.94	62	225.98	227.50	8	8,733	0.09%
2023/10/12	31.3	229.87	58.9	232.12	233.00	-27.6	8,883	-0.31%
2023/10/11	31.8	229.52	40.1	228.91	228.00	-8.3	8,992	-0.09%
2023/10/06	165.4	234.96	175.2	232.12	230.00	-9.8	9,415	-0.10%	大買/大賣/
2023/10/05	96.2	232.58	58.3	231.80	229.50	37.9	9,601	0.39%
2023/10/04	102.6	230.32	475.5	231.39	233.50	-372.9	9,645	-3.87%	大買/大賣/鉅額交易
2023/10/03	62.3	226.21	68.9	227.05	224.50	-6.6	9,582	-0.07%
2023/10/02	75.1	226.71	94.4	227.96	225.00	-19.3	9,764	-0.20%
2023/09/28	43.2	217.83	41.6	218.62	217.50	1.6	9,854	0.02%
2023/09/27	34	214.74	34	215.07	215.00	0	9,868	0.00%
2023/09/26	86.7	217.92	76.1	215.78	214.00	10.5	10,193	0.10%
2023/09/25	89.8	216.04	86.5	216.00	217.50	3.3	10,231	0.03%
2023/09/22	46	209.13	45.3	206.15	213.50	0.7	10,481	0.01%
2023/09/21	58.2	200.99	58	200.05	201.50	0.1	10,674	0.00%
2023/09/20	43.1	205.11	46.2	202.98	205.50	-3.1	10,880	-0.03%
2023/09/19	43.4	207.08	44.7	207.33	202.50	-1.3	10,989	-0.01%
2023/09/18	63.4	213.96	36	213.82	209.00	27.4	11,069	0.25%
2023/09/15	101.1	218.33	126.5	220.31	224.50	-25.3	11,253	-0.23%	大買/大賣/
2023/09/14	57.2	203.83	82.6	209.31	214.50	-25.4	11,236	-0.23%
2023/09/13	34.3	191.54	50	191.22	195.00	-15.7	11,234	-0.14%
2023/09/12	56.3	194.09	64.1	194.37	194.50	-7.8	11,346	-0.07%
2023/09/11	64.1	201.89	72.4	201.33	197.00	-8.3	11,846	-0.07%
2023/09/08	41.3	220.33	42	221.01	218.50	-0.7	11,824	-0.01%
2023/09/07	26	218.81	21	218.36	218.00	5	11,795	0.04%
2023/09/06	99.1	218.90	97.1	220.28	218.50	2	11,866	0.02%
2023/09/05	58.2	212.23	61.3	211.40	211.50	-3.1	11,920	-0.03%
2023/09/04	54.6	211.48	61.5	211.07	212.00	-6.9	11,945	-0.06%
2023/09/01	109.9	220.45	68	220.96	216.50	41.9	11,983	0.35%	大買/
2023/08/31	95	228.44	96.2	227.64	231.50	-1.2	11,867	-0.01%
2023/08/30	68.8	229.53	64.4	230.05	225.00	4.4	11,750	0.04%
2023/08/29	28.1	220.37	188	218.99	222.50	-159.9	11,679	-1.37%	大賣/鉅額交易
2023/08/28	45.8	221.87	51.3	222.73	218.50	-5.5	11,755	-0.05%
2023/08/25	71.5	226.20	72.1	227.64	226.50	-0.6	12,058	-0.01%
2023/08/24	145.2	239.31	135.7	238.85	234.00	9.5	12,268	0.08%	大買/大賣/
2023/08/23	109.1	229.42	120.2	228.08	234.00	-11.1	12,115	-0.09%	大買/大賣/
2023/08/22	146.9	232.66	135.9	230.75	224.00	11	11,951	0.09%	大買/大賣/
2023/08/21	166.2	231.72	150.1	230.61	229.00	16.1	11,799	0.14%	大買/大賣/
2023/08/18	447.7	234.60	477	231.21	230.00	-29.2	11,562	-0.25%	大買/大賣/
2023/08/17	220.7	223.94	191.6	224.42	223.00	29.1	11,150	0.26%	大買/大賣/
2023/08/16	234.9	208.37	232.3	207.39	215.50	2.6	10,836	0.02%	大買/大賣/
2023/08/15	22	197.66	56.3	198.58	201.50	-34.3	10,525	-0.33%
2023/08/14	73.4	185.53	61.3	184.53	183.50	12.2	10,494	0.12%
2023/08/11	244.4	191.15	248.1	190.50	192.00	-3.7	10,414	-0.04%	大買/大賣/
2023/08/10	168.4	199.49	156.5	197.75	191.50	12	10,288	0.12%	大買/大賣/
2023/08/09	171.6	204.93	237.4	204.66	212.50	-65.8	10,197	-0.65%	大買/大賣/
2023/08/08	16.4	198.04	164	196.94	196.00	-147.6	9,977	-1.48%	大賣/鉅額交易
2023/08/07	36.4	198.40	17.7	196.62	204.00	18.8	9,957	0.19%
2023/08/04	40.1	184.71	1.3	187.47	189.00	38.8	9,941	0.39%
2023/08/02	218.1	180.28	105.2	178.68	180.00	112.9	9,925	1.14%	大買/大賣/鉅額交易
2023/08/01	8.3	197.07	33.5	194.56	195.50	-25.2	9,871	-0.26%
2023/07/31	20.5	209.30	29.1	210.05	203.00	-8.6	9,839	-0.09%
2023/07/28	21.3	212.47	20.1	209.55	219.00	1.2	9,796	0.01%
2023/07/27	56.9	212.68	10	212.05	211.50	46.9	9,742	0.48%
2023/07/26	16.2	222.34	15.4	222.50	219.00	0.8	9,698	0.01%
2023/07/25	20.6	241.54	318.4	247.05	236.00	-297.9	9,666	-3.08%	大賣/鉅額交易
2023/07/24	503.7	242.45	204.2	239.14	248.00	299.5	9,609	3.12%	大買/大賣/鉅額交易
2023/07/21	187.7	224.18	396.8	223.08	225.50	-209.1	9,266	-2.26%	大買/大賣/鉅額交易
2023/07/20	408.2	218.56	150.1	216.40	219.50	258.1	9,013	2.86%	大買/大賣/鉅額交易
2023/07/19	105.4	212.88	109.6	212.25	206.50	-4.2	8,751	-0.05%	大買/大賣/
2023/07/18	142.3	204.76	154.1	206.88	209.50	-11.8	8,533	-0.14%	大買/大賣/
2023/07/17	123.6	201.40	170.4	198.21	203.50	-46.7	8,321	-0.56%	大買/大賣/
2023/07/14	125.6	196.02	128.1	196.90	196.00	-2.5	8,239	-0.03%	大買/大賣/
2023/07/13	366.2	211.52	332.2	210.71	192.00	34	8,064	0.42%	大買/大賣/
2023/07/12	219.2	199.00	257.8	198.92	206.50	-38.6	7,563	-0.51%	大買/大賣/
2023/07/11	87	188.34	120.4	189.06	188.00	-33.4	7,236	-0.46%	大賣/
2023/07/10	116.4	179.99	92	179.57	182.00	24.4	7,058	0.35%	大買/
2023/07/07	174.4	187.81	233.3	184.99	183.50	-58.9	6,940	-0.85%	大買/大賣/
2023/07/06	271.6	189.04	159.1	191.51	182.50	112.6	6,665	1.69%	大買/大賣/鉅額交易
2023/07/05	83.2	185.75	63.5	186.09	188.00	19.7	6,406	0.31%
2023/07/04	241	186.85	183	186.80	187.50	58	6,292	0.92%	大買/大賣/
2023/07/03	56	178.34	73	180.52	184.50	-17	5,915	-0.29%
2023/06/30	220.3	162.18	273	162.36	168.00	-52.7	5,808	-0.91%	大買/大賣/
2023/06/29	222.1	153.55	219.5	153.47	153.00	2.6	5,442	0.05%	大買/大賣/
2023/06/28	172.1	146.68	183.4	147.33	150.00	-11.3	5,162	-0.22%	大買/大賣/
2023/06/27	149.3	141.20	172.2	140.15	139.00	-22.9	4,900	-0.47%	大買/大賣/
2023/06/26	158.5	150.47	97.1	151.66	146.00	61.4	4,727	1.30%	大買/
2023/06/21	137.4	151.52	119.3	152.97	150.50	18.1	4,592	0.40%	大買/大賣/
2023/06/20	145.8	142.92	168.5	144.92	151.50	-22.7	4,313	-0.53%	大買/大賣/
2023/06/19	129.6	140.48	155	140.73	138.00	-25.4	4,130	-0.61%	大買/大賣/
2023/06/16	166.5	138.74	78.7	138.13	135.50	87.8	4,006	2.19%	大買/
2023/06/15	190.7	133.35	174.9	133.68	137.50	15.9	3,830	0.41%	大買/大賣/
2023/06/14	11	125.77	51.6	125.46	129.00	-40.6	3,246	-1.25%
2023/06/13	37	117.86	43	118.14	117.50	-6	3,174	-0.19%
2023/06/12	73.4	117.40	68.2	116.47	115.50	5.2	3,106	0.17%
2023/06/09	64.3	123.91	76.1	124.22	125.50	-11.8	2,973	-0.40%
2023/06/08	30.2	117.63	35	117.44	117.00	-4.8	2,776	-0.17%
2023/06/07	54.1	116.72	114.2	117.77	116.50	-60.1	2,711	-2.22%	大賣/
2023/06/06	46.1	113.99	36.9	113.03	112.50	9.2	2,589	0.36%
2023/06/05	57.1	114.40	57	115.11	116.00	0.1	2,525	0.00%
2023/06/02	94.3	115.13	65.4	115.95	114.50	28.9	2,474	1.17%
2023/06/01	54.1	114.42	45	114.54	116.50	9.1	2,389	0.38%
2023/05/31	268.5	115.35	266.4	114.90	116.00	2.2	2,256	0.10%	大買/大賣/
2023/05/30	160	107.30	266.1	108.19	111.00	-106.1	1,870	-5.67%	大買/大賣/鉅額交易
2023/05/29	96.2	100.30	219.1	99.64	101.00	-122.9	1,571	-7.82%	大賣/鉅額交易
2023/05/26	33.1	96.55	34	95.68	94.70	-1	1,521	-0.06%
2023/05/25	59.4	95.64	68.2	95.28	96.50	-8.8	1,474	-0.60%
2023/05/24	10	91.69	4	91.45	91.40	6	1,383	0.43%
2023/05/23	11.1	91.27	56.1	91.70	91.90	-45	1,380	-3.26%
2023/05/22	28.2	91.94	64	92.03	91.00	-35.8	1,368	-2.62%
2023/05/19	87	92.45	31.3	92.83	92.00	55.7	1,348	4.13%
2023/05/18	27	89.07	60	90.60	91.10	-33	1,302	-2.53%
2023/05/17	20.1	89.04	25	88.72	88.00	-4.9	1,256	-0.39%
2023/05/16	46	87.77	38.4	87.97	88.10	7.6	1,231	0.61%
2023/05/15	3	84.77	4	84.83	84.10	-1	1,197	-0.08%
2023/05/12	7	83.31	18	83.80	85.70	-11	1,200	-0.92%
2023/05/11	22.6	86.44	13	86.43	85.40	9.6	1,182	0.81%
2023/05/10	8	86.85	3	87.83	86.90	5	1,165	0.43%
2023/05/09	4	86.23	41	86.70	84.60	-37	1,135	-3.26%
2023/05/08	58	84.73	22	85.43	85.50	36	1,110	3.24%
2023/05/05	1	83.90	1	84.90	83.10	0	1,109	0.00%
2023/05/04	5	81.48	2	83.00	83.60	3	1,122	0.27%
2023/05/03	2	82.80	3	82.27	82.00	-1	1,143	-0.09%
2023/05/02	0	0.00	1	83.70	83.50	-1	1,157	-0.09%
2023/04/28	9	81.99	13	82.90	83.20	-4	1,194	-0.33%
2023/04/26	1	78.40	2	79.60	79.90	-1	1,249	-0.08%
2023/04/25	22	80.62	5	79.38	79.30	17	1,254	1.36%
2023/04/21	17.2	81.57	14.4	81.87	80.90	2.9	1,248	0.23%
2023/04/20	26.3	84.40	30	83.84	83.30	-3.7	1,251	-0.29%
2023/04/19	83.4	89.69	83.5	90.48	87.00	-0.1	1,225	0.00%
2023/04/18	11	88.53	16.5	89.33	91.40	-5.5	1,054	-0.52%
2023/04/17	1	83.40	2	83.70	83.10	-1	994	-0.10%
2023/04/14	0	0.00	2	83.10	83.00	-2	990	-0.20%
2023/04/13	1	83.00	2	82.40	82.50	-1	984	-0.10%
2023/04/12	1	82.00	0	0.00	82.20	1	976	0.10%
2023/04/11	0	0.00	9.2	84.17	84.40	-9.2	959	-0.96%
2023/04/10	0	0.00	18.4	82.88	83.20	-18.4	952	-1.93%
2023/04/07	11	84.01	3.1	84.65	83.60	7.9	942	0.84%
2023/04/06	8	83.09	2	83.05	83.00	6	933	0.64%
2023/03/31	23.3	84.19	19	84.27	83.60	4.3	928	0.46%
2023/03/30	0	0.00	4	82.10	82.40	-4	909	-0.44%
2023/03/29	13	81.96	4	81.75	81.60	9	903	1.00%
2023/03/28	21	82.42	5	80.62	80.30	16	894	1.79%
2023/03/27	12	82.76	4.2	82.46	82.60	7.9	880	0.89%
2023/03/24	6	80.58	1	79.90	80.50	5	861	0.58%
2023/03/23	4.5	78.95	0	0.00	79.30	4.5	851	0.53%
2023/03/22	3	78.43	0	0.00	78.50	3	839	0.36%
2023/03/21	4.2	76.89	2	77.80	77.00	2.2	821	0.26%
2023/03/20	9.2	77.06	5	76.80	76.80	4.2	800	0.52%
2023/03/17	6.5	81.03	24	81.23	79.50	-17.5	777	-2.25%
2023/03/16	0	0.00	3	82.67	83.10	-3	742	-0.40%
2023/03/15	4	85.55	1.2	85.96	84.70	2.9	739	0.39%
2023/03/14	1	86.00	0.2	87.20	86.60	0.9	732	0.12%
2023/03/13	3	86.77	0	0.00	87.50	3	740	0.40%
2023/03/10	3	89.13	3	87.90	87.80	0	737	0.00%
2023/03/09	17	90.18	26.3	90.96	90.80	-9.3	728	-1.28%
2023/03/08	30	91.29	12.1	91.28	91.60	17.9	719	2.49%
2023/03/07	2.3	90.09	1	90.10	89.90	1.3	700	0.19%
2023/03/06	2	89.30	0	89.50	89.20	2	694	0.29%
2023/03/03	4.2	90.31	6.2	90.04	89.20	-2	690	-0.29%
2023/03/02	2	89.30	3	89.13	89.10	-1	674	-0.15%
2023/03/01	9.2	90.62	14.3	90.28	90.80	-5.1	668	-0.76%
2023/02/24	52.3	88.93	72	88.31	88.80	-19.7	628	-3.13%
2023/02/23	49.3	85.81	91	86.03	86.80	-41.7	578	-7.21%
2023/02/22	28	83.20	1	83.80	82.70	27	559	4.82%
2023/02/21	4	84.50	18	84.47	84.50	-14	558	-2.51%
2023/02/20	19	83.10	2	83.85	83.10	17	564	3.01%
2023/02/17	11	83.44	2	83.95	84.00	9	562	1.60%
2023/02/16	10	83.77	3	83.83	83.70	7	565	1.24%
2023/02/15	16	83.68	0	0.00	84.00	16	572	2.80%
2023/02/14	30	83.95	1	83.90	83.90	29	566	5.12%
2023/02/13	6	82.17	3	81.47	82.80	3	561	0.53%
2023/02/10	11	85.19	6	85.00	84.60	5	545	0.92%
2023/02/09	1	85.80	5	86.22	86.80	-4	536	-0.75%
2023/02/08	1	86.70	2	87.00	86.60	-1	527	-0.19%
2023/02/07	4	86.10	3	86.17	87.20	1	524	0.19%
2023/02/06	1	86.90	65	87.05	86.30	-64	515	-12.41%
2023/02/03	4	85.50	4	85.95	86.50	0	508	0.00%
2023/02/02	4	87.38	29	87.87	86.90	-25	491	-5.09%
2023/02/01	10	87.44	103	87.78	88.20	-93	472	-19.70%	大賣/
2023/01/31	17	87.18	6	87.03	86.00	11	443	2.48%
2023/01/30	14	86.81	15	87.75	86.00	-1	424	-0.24%
2023/01/17	16	85.79	50	84.90	85.20	-34	379	-8.95%
2023/01/16	8	80.08	29	81.02	81.10	-21	311	-6.73%
2023/01/13	13	80.48	6.1	80.64	80.10	6.9	300	2.31%
2023/01/12	2	79.50	3	79.76	78.80	-1	299	-0.34%
2023/01/11	1	78.50	6	78.80	78.50	-5	290	-1.72%
2023/01/10	12	78.70	18	79.03	78.20	-6	284	-2.11%
2023/01/09	1	76.40	4	75.90	76.20	-3	264	-1.14%
2023/01/06	1	74.40	0	0.00	74.60	1	256	0.39%
2023/01/05	0	0.00	1	74.60	74.30	-1	263	-0.38%
2023/01/04	1	73.50	0	0.00	74.30	1	265	0.38%
2022/12/21	1	73.30	1	74.30	74.30	0	274	0.00%
2022/12/20	0	0.00	1	75.10	72.70	-1	275	-0.36%
2022/12/16	1	75.00	0	0.00	74.80	1	275	0.36%
2022/12/15	1	76.00	2	75.80	75.80	-1	278	-0.36%
2022/12/14	0	0.00	5.3	73.87	74.10	-5.3	271	-1.95%
2022/12/09	1.1	72.99	0	0.00	72.80	1.1	279	0.38%
2022/12/08	1	73.00	0	73.30	73.00	1	282	0.35%
2022/12/07	1	73.20	26	73.08	72.90	-25	280	-8.90%
2022/12/06	0	0.00	12	75.00	74.50	-12	277	-4.32%
2022/12/05	29	75.91	0	0.00	75.60	29	272	10.65%
2022/12/02	3	75.00	0	0.00	74.90	3	264	1.13%
2022/11/30	2	72.20	2	72.50	72.50	0	268	0.00%
2022/11/28	1	72.70	0	0.00	72.50	1	270	0.37%
2022/11/25	1	73.40	0	0.00	72.60	1	280	0.36%
2022/11/24	1	73.20	1	73.60	73.80	0	284	0.00%
2022/11/22	0	0.00	1	72.00	71.70	-1	288	-0.35%
2022/11/18	0	0.00	1	73.40	73.20	-1	308	-0.32%
2022/11/16	9	73.27	0	0.00	73.60	9	312	2.88%
2022/11/15	0	0.00	5	71.10	71.70	-5	305	-1.63%
2022/11/14	0	0.00	76	71.88	71.80	-76	310	-24.44%
2022/11/11	1	70.70	1	71.40	71.00	0	317	0.00%
2022/11/09	1	71.50	0	0.00	71.60	1	358	0.28%
2022/11/04	3	69.80	1	69.60	69.80	2	376	0.53%
2022/11/03	1	67.40	1	68.90	69.00	0	377	0.00%
2022/11/02	14	68.44	0	0.00	68.50	14	380	3.68%
2022/11/01	2	67.05	0	0.00	67.60	2	379	0.53%
2022/10/27	0	0.00	10	64.37	65.50	-10	383	-2.61%
2022/10/25	1	64.90	0	0.00	63.80	1	386	0.26%
2022/10/20	3	61.90	3	62.07	62.00	0	383	0.00%
2022/10/18	8	64.78	0	0.00	64.80	8	369	2.16%
2022/10/17	0	0.00	1	62.80	63.60	-1	368	-0.27%
2022/10/14	1	63.00	2	63.70	63.30	-1	365	-0.27%
2022/10/13	8	64.20	9	63.23	62.50	-1	362	-0.28%
2022/10/07	0	0.00	19	74.38	74.60	-19	352	-5.38%
2022/10/06	0	0.00	18	74.38	74.80	-18	353	-5.09%
2022/10/05	0	0.00	1	74.20	74.40	-1	352	-0.28%
2022/09/30	1	74.60	0	0.00	74.80	1	352	0.28%
2022/09/28	1	76.10	1	74.70	74.20	0	356	0.00%
2022/09/26	2	74.10	32	74.10	74.20	-30	352	-8.51%
2022/09/23	0	0.00	4	76.00	76.90	-4	349	-1.15%
2022/09/21	0	0.00	82	76.43	75.90	-82	343	-23.88%
2022/09/20	5	78.36	0	0.00	79.00	5	340	1.47%
2022/09/16	4	80.48	17	80.12	80.50	-13	338	-3.84%
2022/09/15	6	79.47	1	79.50	79.70	5	337	1.48%
2022/09/14	2	78.70	1	78.90	78.90	1	337	0.30%
2022/09/13	2	78.60	1	78.70	78.70	1	337	0.30%
2022/09/12	8	78.41	1	78.50	78.10	7	337	2.07%
2022/09/07	18	75.91	2	75.65	75.50	16	336	4.75%
2022/09/06	7	79.36	2	80.75	77.80	5	332	1.50%
2022/09/05	1	79.00	6	78.93	79.00	-5	331	-1.51%
2022/09/02	1	80.10	3	79.90	79.40	-2	333	-0.60%
2022/09/01	14	79.05	7	78.94	78.50	7	329	2.12%
2022/08/31	0	0.00	6	81.02	81.40	-6	327	-1.83%
2022/08/30	4	80.45	3	79.93	80.10	1	322	0.31%
2022/08/29	12	79.40	4	79.13	79.30	8	318	2.51%
2022/08/26	59	80.86	18	80.69	81.20	41	308	13.27%
2022/08/25	25	79.39	1	79.00	79.40	24	287	8.35%
2022/08/24	26	79.86	4.2	79.64	79.70	21.8	286	7.63%
2022/08/23	39.2	78.96	0	0.00	79.30	39.2	275	14.21%
2022/08/22	0	0.00	1	78.10	78.40	-1	272	-0.37%
2022/08/19	0	0.00	8	79.89	79.00	-8	268	-2.97%
2022/08/18	0	0.00	2	79.60	79.90	-2	262	-0.76%
2022/08/17	6	78.93	4	79.50	80.20	2	249	0.80%
2022/08/16	11	78.38	61.6	78.36	78.00	-50.6	229	-22.07%
2022/08/15	130	77.18	4	76.50	77.40	126	199	63.15%	大買/鉅額交易
2022/08/12	11	74.88	10	74.40	75.50	1	192	0.52%
2022/08/11	42	72.03	0	0.00	72.00	42	182	23.00%
2022/08/10	79	71.77	2	71.85	71.60	77	183	41.89%
2022/08/09	3	70.50	2	71.35	71.80	1	183	0.54%
2022/08/08	1	70.80	0	0.00	70.50	1	181	0.55%
2022/08/05	2	70.55	7	70.83	71.00	-5	182	-2.73%
2022/08/04	1	68.10	20	67.63	68.50	-19	180	-10.55%
2022/08/02	1	69.50	0	0.00	69.40	1	182	0.55%
2022/07/29	0	0.00	20	68.69	69.10	-20	179	-11.12%
2022/07/26	1	67.10	0	0.00	66.70	1	177	0.56%
2022/07/25	0	0.00	50	67.81	67.90	-50	178	-28.00%
2022/07/20	0	0.00	1	68.70	68.10	-1	189	-0.53%
2022/07/19	0	0.00	8	68.89	68.70	-8	192	-4.16%
2022/07/18	0	0.00	2	67.80	68.00	-2	192	-1.04%
2022/07/15	12	67.58	19	67.34	68.00	-7	191	-3.65%
2022/07/13	1	65.00	2	64.75	65.10	-1	189	-0.53%
2022/07/12	1	63.60	0	0.00	63.60	1	189	0.53%
2022/07/08	3	64.83	0	0.00	64.80	3	190	1.57%
2022/07/01	0	60.60	0	0.00	60.60	0	199	0.02%
2022/06/29	1	65.50	0	0.00	65.60	1	205	0.49%
2022/06/28	0	65.00	2	65.50	65.70	-2	207	-0.97%
2022/06/27	1	65.30	0	0.00	65.30	1	212	0.47%
2022/06/23	1	62.60	0	0.00	62.60	1	216	0.46%
2022/06/22	2	65.50	0	0.00	65.50	2	216	0.92%
2022/06/21	0	0.00	5	67.04	67.00	-5	221	-2.26%
2022/06/20	5.1	65.60	0	0.00	65.60	5.1	224	2.27%
2022/06/17	1	66.02	0	0.00	67.00	1	226	0.45%
2022/06/16	3.2	68.12	0	0.00	67.00	3.2	229	1.39%
2022/06/15	2	69.00	0	0.00	68.80	2	228	0.88%
2022/06/14	2	68.60	3	68.40	68.70	-1	232	-0.43%
2022/06/13	0	0.00	2	69.80	69.90	-2	239	-0.83%
2022/06/10	2	71.10	0	0.00	71.30	2	241	0.83%
2022/06/09	2	72.45	1.5	72.83	72.20	0.5	240	0.20%
2022/06/08	1	69.00	0	0.00	70.90	1	238	0.42%
2022/06/02	1	70.10	0	0.00	69.60	1	254	0.39%
2022/05/20	2.5	69.12	6	68.47	68.80	-3.5	328	-1.07%
2022/05/19	1	66.50	2	67.50	67.50	-1	333	-0.30%
2022/05/17	0	0.00	10	67.10	67.50	-10	361	-2.77%
2022/05/13	0	0.00	0.1	65.40	65.00	-0.1	438	-0.02%
2022/05/12	0.1	63.10	0	0.00	63.00	0.1	461	0.02%
2022/05/11	3	64.47	0	0.00	65.00	3	476	0.63%
2022/05/09	0.1	66.10	0	0.00	65.90	0.1	600	0.02%
2022/05/06	1.4	66.38	0	0.00	67.00	1.4	643	0.22%
2022/05/03	2	66.35	0	0.00	66.60	2	825	0.24%
2022/04/29	1	67.90	0	0.00	67.40	1	827	0.12%
2022/04/27	6	66.43	1	65.60	66.30	5	827	0.60%
2022/04/26	5	68.90	3	70.07	68.80	2	819	0.24%
2022/04/25	0	0.00	1	69.80	70.10	-1	817	-0.12%
2022/04/22	1	70.40	0	0.00	70.90	1	813	0.12%
2022/04/21	0	0.00	1	70.90	70.70	-1	813	-0.12%
2022/04/18	3	69.07	8	69.27	69.20	-5	817	-0.61%
2022/04/15	3	70.47	7	70.39	70.40	-4	820	-0.49%
2022/04/13	3	70.07	0	0.00	70.20	3	819	0.37%
2022/04/12	4	68.43	2	68.50	68.70	2	818	0.24%
2022/04/11	12	69.18	0	0.00	69.00	12	816	1.47%
2022/04/08	2	70.60	0	0.00	70.90	2	814	0.25%
2022/04/07	4.1	70.25	0	0.00	70.00	4.1	816	0.51%
2022/04/06	1	70.10	1	70.00	71.20	0	814	0.00%
2022/04/01	12	70.60	1	70.80	70.70	11	819	1.34%
2022/03/31	2	71.45	0	0.00	71.40	2	821	0.24%
2022/03/30	7	71.47	0	0.00	71.80	7	824	0.85%
2022/03/29	4	72.20	2	72.55	71.80	2	821	0.24%
2022/03/28	6	71.70	0	0.00	72.70	6	817	0.73%
2022/03/25	5	72.58	11	72.51	72.30	-6	813	-0.74%
2022/03/24	11.5	73.17	0	0.00	72.90	11.5	807	1.42%
2022/03/23	2	74.25	0	0.00	74.30	2	798	0.25%
2022/03/22	2	74.65	1	75.00	74.70	1	793	0.13%
2022/03/21	3	74.03	1.1	75.35	74.00	2	788	0.25%
2022/03/18	3	73.97	0	0.00	74.00	3	785	0.38%
2022/03/17	5.2	73.88	0	0.00	73.60	5.2	784	0.66%
2022/03/16	1	73.60	2	73.00	73.20	-1	778	-0.13%
2022/03/15	4.2	74.75	4	74.50	74.40	0.2	765	0.03%
2022/03/14	0.2	76.20	1	76.30	75.90	-0.8	761	-0.11%
2022/03/11	1.2	76.42	0.2	76.10	75.90	1	761	0.13%
2022/03/10	0	0.00	1	77.40	77.80	-1	758	-0.13%
2022/03/09	5	75.78	2	75.50	75.70	3	752	0.40%
2022/03/08	3.6	75.42	21.3	74.97	74.80	-17.7	751	-2.36%
2022/03/07	2	77.05	4	77.05	77.00	-2	742	-0.27%
2022/03/04	0	0.00	13	80.19	80.00	-13	732	-1.77%
2022/03/03	0	0.00	0.2	81.20	80.80	-0.2	729	-0.02%
2022/03/02	0	0.00	15	80.49	80.90	-15	727	-2.06%
2022/03/01	7.5	82.01	2	81.50	82.00	5.5	722	0.76%
2022/02/25	2	80.45	8	81.11	80.50	-6	719	-0.83%
2022/02/24	47	81.07	3.5	81.26	80.50	43.5	712	6.10%
2022/02/23	12	84.13	5	84.76	84.30	7	697	1.00%
2022/02/22	22	84.63	23.1	84.80	84.30	-1.1	690	-0.15%
2022/02/21	1	86.40	10.1	86.61	86.10	-9.1	677	-1.33%
2022/02/18	6	86.97	11	86.99	86.80	-5	668	-0.75%
2022/02/17	39	88.19	6.2	88.08	87.50	32.8	657	4.99%
2022/02/16	40	91.30	31	91.04	90.50	9	636	1.41%
2022/02/15	15	90.75	85	90.34	89.40	-70	607	-11.53%
2022/02/14	58	88.17	9	88.04	88.60	49	557	8.79%
2022/02/11	15	91.07	10.3	91.01	90.90	4.7	539	0.87%
2022/02/10	9	91.57	46	91.90	92.20	-37	526	-7.03%
2022/02/09	75.2	91.90	101.2	91.57	91.30	-26	492	-5.28%	大賣/
2022/02/08	25	89.24	161	89.50	88.50	-136	401	-33.86%	大賣/鉅額交易
2022/02/07	342	87.99	51.3	87.88	89.20	290.7	361	80.33%	大買/鉅額交易
2022/01/26	75.6	84.33	67.2	84.57	83.20	8.4	286	2.92%
2022/01/25	3	79.73	13	79.67	80.20	-10	199	-5.01%
2022/01/24	10	77.70	11	78.41	78.40	-1	187	-0.53%
2022/01/21	1	77.30	0	0.00	77.70	1	186	0.54%
2022/01/20	1	79.30	2	78.75	78.50	-1	187	-0.53%
2022/01/18	0	0.00	1	77.80	78.00	-1	188	-0.53%
2022/01/13	0	0.00	1	78.60	79.00	-1	198	-0.50%
2022/01/12	0	0.00	1	79.80	79.60	-1	197	-0.51%
2022/01/11	1	79.20	0	0.00	79.50	1	198	0.50%
2022/01/10	2	78.30	0	0.00	78.80	2	192	1.04%
2022/01/07	0	0.00	1	77.20	77.70	-1	189	-0.53%
2022/01/06	0	0.00	2	77.70	77.90	-2	188	-1.06%
2022/01/03	12.1	78.83	0	0.00	78.20	12.1	189	6.37%
2021/12/30	1	78.00	6	78.03	78.00	-5	186	-2.68%
2021/12/29	0	0.00	1	77.60	77.90	-1	184	-0.54%
2021/12/28	21	78.10	1	78.20	77.50	20	182	10.94%
2021/12/27	3	77.67	17	77.99	78.00	-14	176	-7.93%
2021/12/24	0.8	76.10	0	0.00	75.60	0.8	168	0.45%
2021/12/23	0	0.00	1	74.80	75.30	-1	164	-0.61%
2021/12/14	1	72.20	13	72.59	72.30	-12	165	-7.25%
2021/12/10	2	73.30	10	73.20	73.20	-8	164	-4.86%
2021/12/07	0	0.00	2	73.40	73.50	-2	170	-1.17%
2021/12/06	1	73.30	0	0.00	73.30	1	168	0.59%
2021/12/03	1	74.00	0	0.00	74.20	1	166	0.60%
2021/12/01	0	75.00	0	0.00	75.50	0	166	0.02%
2021/11/30	0	0.00	2	75.20	75.00	-2	167	-1.19%
2021/11/29	1.1	73.72	2	73.95	74.60	-0.9	166	-0.56%
2021/11/26	6.1	74.92	0	0.00	74.90	6.1	165	3.68%
2021/11/25	0	0.00	1	76.30	76.20	-1	163	-0.61%
2021/11/24	1	75.80	0	0.00	75.90	1	163	0.61%
2021/11/23	0.1	77.00	0	0.00	77.00	0.1	160	0.06%
2021/11/22	0	0.00	1	77.30	77.20	-1	159	-0.63%
2021/11/19	1	76.90	1	76.70	76.70	0	159	0.00%
2021/11/17	0	0.00	1	75.30	75.50	-1	156	-0.64%
2021/11/15	0	0.00	1	75.10	75.30	-1	157	-0.63%
2021/11/12	0.1	75.90	3	75.10	75.40	-2.9	157	-1.84%
2021/11/11	1	75.30	0	0.00	75.80	1	160	0.62%
2021/11/10	4	75.13	1	75.80	74.90	3	161	1.86%
2021/11/08	0	0.00	5	78.00	77.10	-5	153	-3.25%
2021/11/05	2	77.50	8	77.33	77.80	-6	155	-3.86%
2021/11/04	2	77.00	1	77.60	77.30	1	153	0.65%
2021/11/03	0	0.00	1	75.80	76.00	-1	148	-0.67%
2021/11/02	1	76.00	2	75.80	75.70	-1	148	-0.67%
2021/11/01	1.1	75.11	1	75.90	75.50	0.1	145	0.06%
2021/10/29	1	75.10	0	0.00	75.20	1	143	0.70%
2021/10/28	3	75.00	2	75.70	76.00	1	144	0.69%
2021/10/27	1	75.20	0	0.00	75.50	1	142	0.70%
2021/10/25	4	76.95	2	77.80	76.10	2	141	1.41%
2021/10/22	0	0.00	13	76.69	77.10	-13	139	-9.32%
2021/10/18	2	74.60	0	0.00	74.60	2	134	1.49%
2021/10/15	1	74.70	1	74.70	74.60	0	136	0.00%
2021/10/14	0	0.00	1	74.50	74.50	-1	136	-0.74%
2021/10/12	0	0.00	1	75.50	74.90	-1	145	-0.69%
2021/10/08	0	0.00	5	76.18	75.70	-5	149	-3.34%
2021/10/07	0	0.00	1	74.70	74.70	-1	153	-0.65%
2021/10/04	0	0.00	6	73.10	72.60	-6	166	-3.60%
2021/10/01	2	73.35	0	0.00	73.60	2	173	1.15%
2021/09/30	0	0.00	2	74.50	74.60	-2	193	-1.04%
2021/09/29	0	0.00	1	73.70	74.00	-1	203	-0.49%
2021/09/28	0.2	74.40	0	0.00	74.60	0.2	206	0.10%
2021/09/27	1.1	74.72	3	74.80	74.70	-1.9	208	-0.91%
2021/09/24	0	0.00	1	74.90	74.70	-1	209	-0.48%
2021/09/23	1	74.70	0	0.00	74.80	1	209	0.48%
2021/09/16	1	74.20	1	74.40	74.20	0	223	0.00%
2021/09/15	0.2	74.60	0	0.00	74.20	0.2	229	0.10%
2021/09/14	3	75.20	0	0.00	74.80	3	229	1.31%
2021/09/13	5.1	75.26	25	74.72	75.20	-19.9	231	-8.60%
2021/09/10	0	0.00	4	73.98	74.00	-4	230	-1.74%
2021/09/07	3	72.73	4	72.48	72.10	-1	233	-0.43%
2021/09/03	0	0.00	15	71.21	72.30	-15	234	-6.41%
2021/08/31	0	0.00	7	71.00	70.50	-7	237	-2.95%
2021/08/30	1	70.30	1	70.60	70.90	0	240	0.00%
2021/08/27	1	70.90	0	0.00	71.10	1	242	0.41%
2021/08/26	1	71.20	1	71.40	71.40	0	244	0.00%
2021/08/25	0	0.00	15	70.82	71.90	-15	247	-6.07%
2021/08/24	0.1	69.80	0	0.00	70.00	0.1	249	0.02%
2021/08/23	1	69.50	0	0.00	69.30	1	262	0.38%
2021/08/18	2	69.00	0	0.00	69.60	2	278	0.72%
2021/08/17	6.3	69.72	5	70.54	69.00	1.3	279	0.46%
2021/08/16	2	70.40	1	70.70	70.50	1	278	0.36%
2021/08/13	1	72.50	0	0.00	72.20	1	282	0.35%
2021/08/10	1	74.00	0	0.00	74.60	1	287	0.35%
2021/08/06	4	75.00	0	0.00	75.60	4	302	1.32%
2021/08/04	0	0.00	1	76.10	75.70	-1	317	-0.32%
2021/08/03	1	75.10	0	0.00	75.60	1	322	0.31%
2021/08/02	0.1	74.50	0	0.00	74.70	0.1	323	0.03%
2021/07/30	1	74.70	1	74.60	74.60	0	324	0.00%
2021/07/28	2	74.02	0	0.00	73.90	2	329	0.62%
2021/07/27	17	75.05	0	0.00	74.90	17	338	5.02%
2021/07/23	1	73.70	2	74.10	73.70	-1	341	-0.29%
2021/07/22	1	74.10	0	0.00	74.20	1	342	0.29%
2021/07/21	0.2	74.50	0.3	74.50	74.30	-0.2	345	-0.04%
2021/07/20	0	0.00	1	75.40	75.50	-1	347	-0.29%
2021/07/19	1	75.70	7	74.30	75.60	-6	352	-1.70%
2021/07/16	11.1	75.49	0	0.00	74.80	11.1	360	3.07%
2021/07/15	6	77.08	2	76.70	76.70	4	357	1.12%
2021/07/14	1.2	78.93	0	0.00	78.20	1.2	357	0.34%
2021/07/13	0	0.00	3	77.70	77.50	-3	363	-0.83%
2021/07/12	0	0.00	20	77.86	77.50	-20	366	-5.46%
2021/07/09	1	77.70	206	77.48	77.70	-205	367	-55.80%	大賣/鉅額交易
2021/07/08	2	78.65	21	78.80	78.30	-19	371	-5.12%
2021/07/07	9	78.59	276	77.53	78.70	-267	374	-71.30%	大賣/鉅額交易
2021/07/06	16.1	76.56	204	76.53	76.60	-187.9	374	-50.15%	大賣/鉅額交易
2021/07/05	6	75.00	0	0.00	74.90	6	393	1.53%
2021/07/01	1	74.20	40	74.05	74.00	-39	419	-9.29%
2021/06/30	1.2	74.60	0	0.00	74.50	1.2	422	0.27%
2021/06/28	1	75.90	1	75.50	75.60	0	427	0.00%
2021/06/25	2.1	76.00	0	0.00	75.90	2.1	428	0.49%
2021/06/24	1	74.90	0	0.00	74.90	1	424	0.24%
2021/06/23	0	0.00	1	72.30	72.40	-1	422	-0.24%
2021/06/18	4	72.75	0	0.00	73.00	4	440	0.91%
2021/06/16	0	0.00	1	72.70	72.00	-1	438	-0.23%
2021/06/15	2	72.65	4	72.78	72.80	-2	440	-0.45%
2021/06/11	1	72.50	3	72.83	72.60	-2	449	-0.44%
2021/06/10	2	72.30	0	0.00	72.20	2	450	0.44%
2021/06/09	0.1	73.00	2	72.70	72.40	-1.9	450	-0.42%
2021/06/08	0	0.00	1	72.80	73.20	-1	453	-0.22%
2021/06/07	3	71.77	26	71.70	71.70	-23	453	-5.07%
2021/06/04	2	72.25	0	0.00	72.20	2	452	0.44%
2021/06/03	1	72.60	0	0.00	72.80	1	451	0.22%
2021/06/02	3	73.33	0	0.00	73.20	3	455	0.66%
2021/06/01	0	0.00	31	73.27	73.60	-31	454	-6.82%
2021/05/31	8	74.40	29	74.88	73.70	-21	451	-4.65%
2021/05/28	33	78.72	80	78.92	78.70	-47	441	-10.66%
2021/05/27	3	78.33	41	77.87	78.50	-38	432	-8.79%
2021/05/25	2	77.60	0	0.00	77.50	2	429	0.47%
2021/05/24	1	77.20	0	0.00	77.30	1	432	0.23%
2021/05/21	1	76.60	2	76.25	76.30	-1	436	-0.23%
2021/05/19	2	71.70	2	73.00	74.40	0	440	0.00%
2021/05/18	1	74.10	1	72.30	74.10	0	446	0.00%
2021/05/17	53.1	71.52	6	71.05	70.80	47.1	444	10.59%
2021/05/14	50	77.38	0	0.00	77.00	50	434	11.51%
2021/05/13	3	77.63	1	76.60	76.20	2	430	0.46%
2021/05/12	53	77.76	2	77.50	77.40	51	430	11.86%
2021/05/11	3	81.03	1	81.20	80.80	2	420	0.48%
2021/05/10	2	82.60	0	0.00	82.60	2	415	0.48%
2021/05/04	8	82.45	52	82.03	83.00	-44	423	-10.39%
2021/05/03	0.3	86.00	0	0.00	84.50	0.3	421	0.07%
2021/04/28	2	85.40	1	86.00	85.80	1	428	0.23%
2021/04/27	51	86.19	0	0.00	86.30	51	437	11.65%
2021/04/26	63	86.95	10	87.10	86.40	53	435	12.18%
2021/04/23	100.3	86.68	1	86.80	87.00	99.3	434	22.84%
2021/04/22	155	87.48	2	88.20	85.80	153	432	35.40%	大買/鉅額交易
2021/04/21	10	88.52	0	0.00	88.20	10	423	2.36%
2021/04/20	4	88.68	0	0.00	88.60	4	420	0.95%
2021/04/19	3	88.90	0	0.00	89.50	3	417	0.72%
2021/04/16	2.5	88.72	2	88.75	88.80	0.5	406	0.12%
2021/04/15	2	87.25	2	86.95	87.60	0	405	0.00%
2021/04/14	7	86.50	4	86.65	85.60	3	401	0.75%
2021/04/13	157.5	89.61	8	88.96	88.30	149.5	398	37.54%	大買/鉅額交易
2021/04/12	181	89.82	14	89.71	89.60	167	390	42.79%	大買/鉅額交易
2021/04/09	16.6	89.49	10	89.44	89.60	6.6	371	1.78%
2021/04/08	108	87.20	5	86.84	86.80	103	342	30.06%	大買/鉅額交易
2021/04/07	77.4	86.38	69	85.60	87.10	8.4	335	2.52%
2021/04/06	52	84.78	40	84.77	84.40	12	315	3.80%
2021/04/01	10	84.20	52	84.11	84.20	-42	316	-13.29%
2021/03/31	51	84.94	1	84.90	84.80	50	312	16.01%
2021/03/30	61	85.56	15	85.50	85.30	46	308	14.92%
2021/03/29	58	85.77	4	85.80	85.90	54	305	17.69%
2021/03/26	3	85.93	0	0.00	85.50	3	303	0.99%
2021/03/25	11	86.88	13	86.40	85.90	-2	304	-0.66%
2021/03/24	10	84.40	31.2	84.36	84.40	-21.2	298	-7.10%
2021/03/23	0	84.70	30	84.77	84.90	-30	296	-10.11%
2021/03/19	5	84.70	5	84.82	84.70	0	301	0.00%
2021/03/18	2	85.25	6	85.37	85.30	-4	301	-1.33%
2021/03/17	4.2	86.10	18	86.47	86.10	-13.8	303	-4.55%
2021/03/16	4	84.75	5	84.50	84.70	-1	299	-0.33%
2021/03/12	2	84.60	4	84.85	85.10	-2	315	-0.63%
2021/03/11	2	84.00	1	84.30	84.10	1	324	0.31%
2021/03/09	1	83.20	0	0.00	83.80	1	336	0.30%
2021/03/08	3	83.50	1	83.20	83.00	2	345	0.58%
2021/03/05	2	81.10	5	81.66	81.60	-3	343	-0.87%
2021/03/04	0	0.00	1	81.80	81.80	-1	348	-0.29%
2021/03/03	2	82.10	1	82.00	82.80	1	355	0.28%
2021/03/02	0	0.00	1	83.90	82.40	-1	359	-0.28%
2021/02/26	0	0.00	5	83.46	83.40	-5	360	-1.39%
2021/02/24	0	0.00	4	83.40	83.50	-4	372	-1.07%
2021/02/23	3	84.57	1	85.30	84.90	2	370	0.54%
2021/02/22	0	0.00	2	84.10	84.30	-2	370	-0.54%
2021/02/19	3	83.33	15	83.71	84.30	-12	369	-3.25%
2021/02/18	0.4	80.70	0	0.00	81.20	0.4	363	0.10%
2021/02/04	1	78.40	0	0.00	78.30	1	363	0.27%
2021/02/03	2	78.30	1	78.20	78.40	1	367	0.27%
2021/02/02	0	0.00	4	77.50	77.50	-4	363	-1.10%
2021/02/01	1	77.70	0	0.00	77.50	1	367	0.27%
2021/01/28	3	80.13	1	78.00	79.80	2	365	0.55%
2021/01/26	2	77.75	0	0.00	77.60	2	356	0.56%
2021/01/25	9	79.02	3	77.53	79.00	6	350	1.71%
2021/01/22	8	79.55	15	78.67	78.20	-7	344	-2.02%
2021/01/21	2	80.15	2	79.80	79.80	0	336	0.00%
2021/01/20	5	80.80	1	80.40	79.80	4	334	1.20%
2021/01/19	10	82.60	0	0.00	82.40	10	322	3.10%
2021/01/18	4	82.83	5	82.30	82.50	-1	321	-0.31%
2021/01/15	24	84.25	5	84.00	83.70	19	323	5.88%
2021/01/13	5	83.20	0	0.00	82.60	5	327	1.53%
2021/01/11	1	83.80	0	0.00	83.60	1	325	0.31%
2021/01/08	4	84.00	5	84.60	84.00	-1	323	-0.31%
2021/01/06	3	83.23	0	0.00	82.30	3	319	0.94%
2021/01/05	0	0.00	1	82.60	83.20	-1	314	-0.32%
2021/01/04	4	82.13	0	0.00	82.10	4	314	1.27%
2020/12/29	0	0.00	4	82.00	82.10	-4	317	-1.26%
2020/12/28	1	82.00	2	82.00	82.50	-1	317	-0.32%
2020/12/25	1	82.00	0	0.00	81.80	1	313	0.32%
2020/12/23	2	82.05	0	0.00	82.30	2	314	0.64%
2020/12/18	12	81.43	0	0.00	81.00	12	323	3.71%
2020/12/15	1	82.80	0	0.00	82.40	1	316	0.32%
2020/12/14	4	84.20	0	0.00	84.30	4	314	1.27%
2020/12/11	0	0.00	1	83.70	84.40	-1	321	-0.31%
2020/12/10	4	86.00	1	84.90	85.10	3	329	0.91%
2020/12/09	3	85.10	3	84.53	85.80	0	331	0.00%
2020/12/08	13	82.55	0	0.00	83.40	13	319	4.07%
2020/12/07	4	82.83	2	82.90	82.70	2	316	0.63%
2020/12/04	0	0.00	9	83.90	83.90	-9	315	-2.85%
2020/12/03	2	85.00	0	0.00	84.70	2	311	0.64%
2020/12/02	12	84.49	1	84.30	84.40	11	308	3.56%
2020/11/30	10	86.77	0	0.00	85.80	10	313	3.19%
2020/11/27	12	86.23	2	86.00	86.50	10	312	3.20%
2020/11/26	2	85.25	0	0.00	85.40	2	306	0.65%
2020/11/25	2	85.60	0	0.00	85.30	2	306	0.65%
2020/11/24	48	85.10	60	84.98	84.80	-12	306	-3.92%
2020/11/23	1	85.90	50	85.63	85.60	-49	301	-16.26%
2020/11/20	1	85.70	0	0.00	85.50	1	302	0.33%
2020/11/19	1	85.80	2.4	85.96	86.00	-1.4	309	-0.45%
2020/11/18	0	0.00	1	86.40	85.90	-1	305	-0.33%
2020/11/17	0	0.00	79	86.23	86.00	-79	309	-25.50%
2020/11/16	1	86.70	15	85.94	86.50	-14	319	-4.38%
2020/11/13	0	0.00	1	86.20	86.20	-1	325	-0.31%
2020/11/12	2	86.15	22	85.61	86.00	-20	330	-6.05%
2020/11/11	2	86.50	1	86.70	86.60	1	338	0.30%
2020/11/09	3	86.90	43.5	86.58	87.30	-40.5	367	-11.02%
2020/11/05	0	0.00	2	88.70	88.40	-2	380	-0.53%
2020/11/04	1	88.20	0	0.00	88.10	1	397	0.25%
2020/11/03	0	0.00	1	88.00	87.70	-1	398	-0.25%
2020/10/30	1	87.00	0	0.00	86.80	1	407	0.25%
2020/10/29	2	86.95	2	87.50	87.70	0	410	0.00%
2020/10/28	1	87.80	31	87.95	87.80	-30	414	-7.23%
2020/10/27	1	88.60	3	88.60	88.30	-2	421	-0.47%
2020/10/26	1	89.00	0	0.00	89.20	1	428	0.23%
2020/10/23	10	89.74	1	89.50	89.50	9	435	2.06%
2020/10/22	0	0.00	10	91.33	91.60	-10	440	-2.27%
2020/10/21	2	89.50	0	0.00	89.00	2	440	0.45%
2020/10/20	1	89.40	0	0.00	89.50	1	451	0.22%
2020/10/19	0	0.00	1	90.30	89.70	-1	457	-0.22%
2020/10/12	2	89.80	0	0.00	89.90	2	538	0.37%
2020/10/08	0	0.00	18	90.76	90.90	-18	550	-3.27%
2020/10/06	0	0.00	1	90.60	90.40	-1	570	-0.18%
2020/10/05	0	0.00	1	89.50	89.60	-1	594	-0.17%
2020/09/28	1	86.50	1	87.10	87.10	0	666	0.00%
2020/09/25	1	87.10	18	86.04	85.50	-17	680	-2.50%
2020/09/24	1	87.80	1	87.10	86.60	0	682	0.00%
2020/09/22	1	89.30	1	89.60	89.30	0	693	0.00%
2020/09/21	1	91.60	2	91.60	91.40	-1	698	-0.14%
2020/09/17	0	0.00	6	92.60	92.70	-6	742	-0.81%
2020/09/16	21	93.64	4	92.23	91.90	17	766	2.22%
2020/09/15	5	92.88	3	92.80	92.90	2	765	0.26%
2020/09/14	4	91.60	7	91.37	92.00	-3	760	-0.39%
2020/09/11	0	0.00	1	90.00	90.20	-1	762	-0.13%
2020/09/10	1	90.60	0	0.00	89.70	1	775	0.13%
2020/09/09	5	90.16	8	89.91	89.50	-3	789	-0.38%
2020/09/04	0	0.00	1	90.40	90.40	-1	838	-0.12%
2020/09/03	0	0.00	18	92.67	92.20	-18	913	-1.97%
2020/09/02	10	90.81	4	91.23	90.70	6	936	0.64%
2020/09/01	0	0.00	4	90.68	90.60	-4	964	-0.41%
2020/08/31	1	92.30	1	92.00	91.40	0	975	0.00%
2020/08/27	0	0.00	1	91.20	91.30	-1	1,023	-0.10%
2020/08/26	20	90.63	0	0.00	90.90	20	1,032	1.94%
2020/08/25	50	90.42	4	90.30	90.20	46	1,052	4.37%
2020/08/24	10	87.54	2	87.70	87.60	8	1,088	0.73%
2020/08/21	2	87.30	2	87.65	87.40	0	1,108	0.00%
2020/08/20	24	86.75	3	86.67	86.60	21	1,120	1.87%
2020/08/19	8	89.70	2	89.90	89.80	6	1,168	0.51%
2020/08/18	2	91.30	7	91.81	91.30	-5	1,249	-0.40%
2020/08/17	54	93.49	26	93.52	93.50	28	1,257	2.23%
2020/08/14	30	92.77	14	92.69	92.20	16	1,266	1.26%
2020/08/13	2	91.00	0	0.00	90.80	2	1,257	0.16%
2020/08/12	3	90.13	6	89.85	89.60	-3	1,290	-0.23%
2020/08/11	2	91.15	1	91.20	91.30	1	1,349	0.08%
2020/08/10	14.3	91.00	7	90.76	91.40	7.3	1,388	0.53%
2020/08/06	32	88.80	6	88.82	88.10	26	1,429	1.82%
2020/08/05	13.2	88.44	2	88.95	89.50	11.2	1,434	0.78%
2020/08/04	24	87.72	5	87.02	87.50	19	1,442	1.32%
2020/08/03	4	86.13	3	86.47	86.10	1	1,490	0.07%
2020/07/30	6	85.60	0	0.00	85.10	6	1,513	0.40%
2020/07/29	1	85.20	2	85.55	85.40	-1	1,523	-0.07%
2020/07/28	1	85.00	1	86.50	84.60	0	1,531	0.00%
2020/07/27	11	87.88	1	87.80	87.20	10	1,542	0.65%
2020/07/24	22	88.50	6	89.65	88.00	16	1,583	1.01%
2020/07/23	2	90.95	0	0.00	90.50	2	1,641	0.12%
2020/07/22	5	91.46	0	0.00	91.00	5	1,662	0.30%
2020/07/20	7	89.73	12	89.99	89.30	-5	1,677	-0.30%
2020/07/17	22	94.01	9	92.48	91.80	13	1,670	0.78%
2020/07/16	6	95.30	6	95.18	96.00	0	1,659	0.00%
2020/07/15	8	93.64	4	94.45	93.60	4	1,674	0.24%
2020/07/14	2	93.70	5	93.44	93.10	-3	1,684	-0.18%
2020/07/13	5	92.96	15	93.57	94.10	-10	1,690	-0.59%
2020/07/10	26	96.09	2	97.00	96.90	24	1,691	1.42%
2020/07/09	11	97.09	60	97.38	97.50	-49	1,683	-2.91%
2020/07/08	0	0.00	20	95.42	95.50	-20	1,667	-1.20%
2020/07/07	4	95.03	21	93.66	93.60	-17	1,676	-1.01%
2020/07/06	2	94.60	2	95.70	96.10	0	1,704	0.00%
2020/07/03	1	94.70	7	94.99	94.50	-6	1,709	-0.35%
2020/07/02	3	94.90	21	94.46	94.40	-18	1,758	-1.02%
2020/07/01	6.3	93.93	1	94.70	94.50	5.3	1,802	0.29%
2020/06/30	5	92.90	0	0.00	92.60	5	1,800	0.28%
2020/06/29	31	92.59	0	0.00	92.30	31	1,800	1.72%
2020/06/24	32	93.64	35	93.48	93.30	-3	1,799	-0.17%
2020/06/23	25	96.46	9	97.24	95.60	16	1,781	0.90%
2020/06/22	7	97.17	4	97.40	97.00	3	1,772	0.17%
2020/06/19	4	97.33	10	97.89	97.10	-6	1,810	-0.33%
2020/06/18	14	96.88	2	96.90	97.20	12	1,824	0.66%
2020/06/17	6	98.17	5	97.50	97.20	1	1,830	0.05%
2020/06/16	9	97.80	10	98.92	98.60	-1	1,844	-0.05%
2020/06/15	18	96.21	7	96.80	95.80	11	1,858	0.59%
2020/06/12	9	96.53	23	96.62	98.60	-14	1,875	-0.75%
2020/06/11	24.2	100.59	12	100.50	98.60	12.2	1,884	0.64%
2020/06/10	63	103.63	39	103.09	102.50	24	1,877	1.28%
2020/06/09	3	99.63	42.1	98.98	100.00	-39.1	1,830	-2.14%
2020/06/08	26.5	98.27	16	98.60	98.20	10.5	1,829	0.57%
2020/06/05	2	97.90	5	97.40	97.30	-3	1,814	-0.17%
2020/06/04	7	98.11	10	98.04	97.70	-3	1,818	-0.16%
2020/06/03	5	96.14	1	96.50	96.40	4	1,826	0.22%
2020/06/02	1	97.20	7	96.54	95.60	-6	1,879	-0.32%
2020/06/01	2	96.25	5	96.48	96.50	-3	1,883	-0.16%
2020/05/29	14	95.92	26	96.33	96.50	-12	1,871	-0.64%
2020/05/28	12	93.38	5	94.40	93.00	7	1,849	0.38%
2020/05/27	13	95.26	6	94.62	94.40	7	1,852	0.38%
2020/05/26	36	96.47	11	96.94	95.00	25	1,851	1.35%
2020/05/25	50.4	97.84	54	97.51	98.10	-3.6	1,802	-0.20%
2020/05/22	5	92.26	12	92.13	92.00	-7	1,728	-0.40%
2020/05/21	10	92.58	4	93.35	92.80	6	1,730	0.35%
2020/05/20	7.1	91.72	1	91.60	91.60	6.1	1,716	0.35%
2020/05/19	27	92.21	34	92.52	92.00	-7	1,714	-0.41%
2020/05/18	98.3	95.00	116	94.68	94.20	-17.7	1,679	-1.05%	大賣/
2020/05/15	28	92.50	28	92.51	91.40	0	1,624	0.00%
2020/05/14	17.2	92.35	19	92.18	89.70	-1.8	1,600	-0.11%
2020/05/13	11.3	94.06	19	94.18	94.60	-7.7	1,605	-0.48%
2020/05/12	1	91.70	5	92.02	92.40	-4	1,614	-0.25%
2020/05/11	8	92.85	4	92.53	92.20	4	1,628	0.25%
2020/05/08	30.3	94.39	140	93.43	92.00	-109.8	1,638	-6.70%	大賣/鉅額交易
2020/05/07	5	90.98	1	91.40	91.00	4	1,615	0.25%
2020/05/06	45	91.56	9	91.91	91.10	36	1,682	2.14%
2020/05/05	72	89.42	37.1	90.20	90.00	34.9	1,687	2.07%
2020/05/04	30	88.38	6	88.80	89.20	24	1,724	1.39%
2020/04/30	15	91.78	11	91.23	91.20	4	1,750	0.23%
2020/04/29	23	92.29	21	91.74	92.00	2	1,779	0.11%
2020/04/28	49	90.51	39	90.06	91.00	10	1,791	0.56%
2020/04/27	66	86.79	5	86.82	86.30	61	1,768	3.45%
2020/04/24	4	84.50	8	85.23	84.80	-4	1,771	-0.23%
2020/04/23	22	83.79	6	84.00	83.40	16	1,791	0.89%
2020/04/22	21	82.71	0	0.00	82.70	21	1,924	1.09%
2020/04/21	69	84.83	21	83.55	82.90	48	1,985	2.42%
2020/04/20	123.1	84.84	20	86.34	85.10	103.1	2,051	5.03%	大買/鉅額交易
2020/04/17	9	83.77	11	84.71	83.00	-2	2,080	-0.10%
2020/04/16	1	83.80	3	83.80	84.70	-2	2,085	-0.10%
2020/04/15	4	83.78	6	83.87	83.90	-2	2,077	-0.10%
2020/04/14	3	82.63	4	83.15	83.00	-1	2,075	-0.05%
2020/04/13	1	81.90	2	82.70	82.00	-1	2,070	-0.05%
2020/04/10	18	80.92	13	81.46	81.50	5	2,084	0.24%
2020/04/09	33	83.53	17	83.36	82.40	16	2,096	0.76%
2020/04/08	5	84.94	8	85.54	86.00	-3	2,062	-0.15%
2020/04/07	49	84.99	11	85.03	84.40	38	2,046	1.86%
2020/04/06	9.1	81.41	23	81.83	83.90	-13.9	1,991	-0.70%
2020/04/01	27	75.54	4	75.50	76.30	23	1,942	1.18%
2020/03/31	4	74.90	2	74.45	74.70	2	1,934	0.10%
2020/03/30	5	73.40	4	72.83	74.40	1	1,927	0.05%
2020/03/27	9	76.03	6	75.78	74.40	3	1,921	0.16%
2020/03/26	9	74.14	13	74.45	75.50	-4	1,904	-0.21%
2020/03/25	47	76.73	148	75.67	74.40	-101	1,887	-5.35%	大賣/鉅額交易
2020/03/24	167	71.33	7	71.63	72.90	160	1,846	8.66%	大買/鉅額交易
2020/03/23	4	66.83	2	67.50	66.50	2	1,831	0.11%
2020/03/20	19	69.74	36	70.00	70.60	-17	1,822	-0.93%
2020/03/19	11	67.25	22	65.11	64.30	-11	1,799	-0.61%
2020/03/18	24	71.90	44	71.93	70.00	-20	1,773	-1.13%
2020/03/17	69	72.88	22	69.75	69.00	47	1,741	2.70%
2020/03/16	69	76.25	23	73.35	73.30	46	1,719	2.68%
2020/03/13	127	75.05	38	73.56	75.90	89	1,701	5.23%	大買/
2020/03/12	5	80.38	16	80.54	80.60	-11	1,700	-0.65%
2020/03/11	13	86.48	5	87.02	85.50	8	1,670	0.48%
2020/03/10	2	88.10	2	88.60	88.40	0	1,655	0.00%
2020/03/09	29	91.97	44	93.12	88.10	-15	1,640	-0.91%
2020/03/06	21	93.65	57	93.89	93.60	-36	1,594	-2.26%
2020/03/05	70	89.19	4	89.35	89.00	66	1,535	4.30%
2020/03/04	12	88.28	4	87.78	87.30	8	1,524	0.52%
2020/03/03	7	90.17	4	90.08	89.80	3	1,516	0.20%
2020/03/02	2	84.85	3	85.63	86.20	-1	1,497	-0.07%
2020/02/27	6	88.80	4	90.05	88.70	2	1,484	0.13%
2020/02/26	9	92.54	7	91.73	91.30	2	1,475	0.14%
2020/02/25	2	92.00	2	93.10	94.70	0	1,486	0.00%
2020/02/24	7	93.21	8	93.74	92.70	-1	1,488	-0.07%
2020/02/21	2	96.20	0	0.00	96.00	2	1,488	0.13%
2020/02/20	3	96.90	10	97.15	96.20	-7	1,518	-0.46%
2020/02/19	1	97.50	0	0.00	97.60	1	1,547	0.06%
2020/02/18	3	96.93	1	96.00	95.90	2	1,628	0.12%
2020/02/17	6	97.67	2	98.25	96.80	4	1,629	0.25%
2020/02/14	8.2	99.67	26	99.17	100.00	-17.9	1,617	-1.10%
2020/02/13	25	98.04	10	98.54	97.30	15	1,583	0.95%
2020/02/12	14	97.39	67	96.43	97.30	-53	1,550	-3.42%
2020/02/11	4	98.68	32	98.21	97.70	-28	1,531	-1.83%
2020/02/10	5	99.52	16	98.69	98.70	-11	1,525	-0.72%
2020/02/07	34	100.04	9.1	102.66	99.30	25	1,503	1.66%
2020/02/06	4.1	108.66	9	108.22	110.00	-4.9	1,428	-0.34%
2020/02/05	60	110.26	27	106.91	105.50	33	1,406	2.35%
2020/02/04	21	109.21	42.1	107.14	106.50	-21.1	1,363	-1.54%
2020/02/03	17	110.38	39	109.97	110.00	-22	1,330	-1.65%
2020/01/31	8	110.06	23	109.76	115.50	-15	1,285	-1.17%
2020/01/30	8	106.13	92	105.45	105.00	-84	1,240	-6.77%
2020/01/20	16.1	115.41	33.1	115.53	116.00	-17	1,209	-1.40%
2020/01/17	20.2	114.61	20.4	113.49	115.50	-0.2	1,228	-0.01%
2020/01/16	55	112.42	47	111.71	114.00	8	1,194	0.67%
2020/01/15	70	106.24	41.2	104.38	108.00	28.8	1,063	2.71%
2020/01/14	82.2	99.54	48	99.43	98.60	34.2	1,011	3.38%
2020/01/13	61	94.87	58.2	95.24	97.30	2.8	954	0.29%
2020/01/10	18.1	89.32	19	89.69	88.50	-0.9	954	-0.09%
2020/01/09	21	85.95	1	85.90	86.20	20	928	2.15%
2020/01/08	4	86.60	4	86.83	85.50	0	929	0.00%
2020/01/07	3	87.50	4	87.75	88.30	-1	917	-0.11%
2020/01/06	28	89.79	20	89.02	88.10	8	926	0.86%
2020/01/03	14	87.98	23.5	87.93	89.00	-9.5	896	-1.06%
2020/01/02	32.2	86.13	10.1	85.88	86.50	22.1	872	2.53%
2019/12/31	41	84.04	0	0.00	84.20	41	881	4.65%
2019/12/30	39	83.95	0	0.00	83.90	39	889	4.38%
2019/12/27	21	84.24	1	84.40	84.40	20	896	2.23%
2019/12/26	2	83.90	0	0.00	84.30	2	904	0.22%
2019/12/24	1.1	83.74	6	83.58	83.50	-4.9	918	-0.53%
2019/12/23	1	84.10	0	0.00	84.50	1	931	0.11%
2019/12/20	10	84.60	1	84.50	84.60	9	946	0.95%
2019/12/19	1	84.50	0	0.00	84.50	1	954	0.10%
2019/12/18	2.1	84.78	4	84.53	84.90	-1.9	971	-0.19%
2019/12/17	1	83.50	1	84.30	83.60	0	994	0.00%
2019/12/16	3	83.40	2	83.55	83.50	1	995	0.10%
2019/12/13	0	0.00	1	85.00	83.80	-1	994	-0.10%
2019/12/12	1	84.80	1	84.60	84.60	0	995	0.00%
2019/12/11	0	0.00	6	84.35	84.90	-6	998	-0.60%
2019/12/10	2	83.95	2	83.70	83.80	0	1,002	0.00%
2019/12/09	17.2	84.80	16	84.99	84.30	1.2	1,003	0.12%
2019/12/06	1	82.10	0	0.00	82.00	1	976	0.10%
2019/12/05	2	81.80	0	0.00	81.90	2	997	0.20%
2019/12/04	1	81.20	0	0.00	81.20	1	1,005	0.10%
2019/12/03	1	81.70	1	82.30	82.50	0	1,010	0.00%
2019/12/02	0	0.00	5	81.96	81.50	-5	1,020	-0.49%
2019/11/29	0	0.00	1	82.30	82.90	-1	1,019	-0.10%
2019/11/28	2	82.70	0	0.00	82.70	2	1,024	0.20%
2019/11/27	3	84.50	2	84.55	84.00	1	1,036	0.10%
2019/11/26	3	84.93	3	85.00	84.40	0	1,052	0.00%
2019/11/25	4	83.62	4	83.10	83.50	0	1,113	0.00%
2019/11/22	17.3	83.34	42	82.71	82.10	-24.7	1,185	-2.08%
2019/11/21	4	85.10	7	84.73	85.50	-3	1,178	-0.25%
2019/11/20	3.2	84.16	16	84.04	84.70	-12.8	1,180	-1.08%
2019/11/19	54	84.78	36	83.91	84.20	18	1,176	1.53%
2019/11/18	26	82.79	33	82.30	83.90	-7	1,155	-0.61%
2019/11/15	61	81.68	31	81.19	80.50	30	1,142	2.63%
2019/11/14	2	78.00	13	78.38	77.90	-11	1,084	-1.01%
2019/11/13	3	77.63	2	76.60	77.20	1	1,115	0.09%
2019/11/12	3	75.27	2	74.30	75.40	1	1,155	0.09%
2019/11/11	1	73.80	0	0.00	73.60	1	1,209	0.08%
2019/11/08	0	0.00	14	74.13	74.70	-14	1,207	-1.16%
2019/11/07	13	73.91	12	74.44	74.00	1	1,204	0.08%
2019/11/06	8	76.34	1	77.40	76.20	7	1,193	0.59%
2019/11/05	2	76.70	0	0.00	76.70	2	1,190	0.17%
2019/11/04	2	77.10	1	77.00	77.00	1	1,191	0.08%
2019/11/01	2	76.00	0	0.00	75.70	2	1,187	0.17%
2019/10/31	1	77.00	0	0.00	76.40	1	1,186	0.08%
2019/10/29	10	77.23	0	0.00	76.80	10	1,194	0.84%
2019/10/28	1	77.40	7.1	77.85	77.90	-6.1	1,187	-0.52%
2019/10/25	34	77.88	9	79.40	76.50	25	1,175	2.13%
2019/10/24	17	79.56	2	79.45	79.90	15	1,127	1.33%
2019/10/23	3	79.20	2	78.90	79.30	1	1,126	0.09%
2019/10/22	6	78.63	3.1	78.31	78.70	2.9	1,118	0.26%
2019/10/21	9	78.68	13.2	78.20	78.10	-4.2	1,100	-0.38%
2019/10/18	52	77.97	15	78.82	79.70	37	1,073	3.45%
2019/10/17	1	74.20	1	74.90	75.40	0	1,009	0.00%
2019/10/16	0	0.00	2	75.05	74.30	-2	1,007	-0.20%
2019/10/15	1	74.40	2	74.05	73.90	-1	1,007	-0.10%
2019/10/14	4	73.20	0	0.00	72.90	4	1,005	0.40%
2019/10/09	1	74.00	0	0.00	74.00	1	998	0.10%
2019/10/08	1	74.40	2	74.85	74.60	-1	1,018	-0.10%
2019/10/07	4	77.38	7	76.63	75.90	-3	1,035	-0.29%
2019/10/04	0	0.00	1	76.20	75.40	-1	1,045	-0.10%
2019/10/03	2	74.40	3	74.77	75.60	-1	1,044	-0.10%
2019/10/02	3	74.70	33	74.52	74.30	-30	1,044	-2.87%
2019/10/01	1	73.70	35	73.44	73.90	-34	1,051	-3.23%
2019/09/27	17	73.62	14	73.20	73.60	3	1,054	0.28%
2019/09/26	5	74.82	7	74.56	74.50	-2	1,050	-0.19%
2019/09/25	1.4	74.00	5	73.58	74.00	-3.6	1,051	-0.34%
2019/09/24	4	73.00	1	73.40	72.70	3	1,049	0.29%
2019/09/23	43	73.42	2	73.65	73.70	41	1,043	3.93%
2019/09/20	36	72.57	9	72.54	72.00	27	1,026	2.63%
2019/09/18	0	0.00	1	70.30	70.60	-1	1,018	-0.10%
2019/09/17	14.1	70.50	29	70.19	70.50	-14.9	1,024	-1.46%
2019/09/16	15	69.95	38	70.18	69.80	-23	1,037	-2.22%
2019/09/12	2	70.80	13	70.92	70.90	-11	1,037	-1.06%
2019/09/11	2	70.20	0	0.00	70.00	2	1,037	0.19%
2019/09/10	3	70.00	1	70.30	70.00	2	1,031	0.19%
2019/09/09	9	70.81	48	70.21	69.60	-39	1,028	-3.79%
2019/09/06	17	72.01	12	72.04	72.00	5	1,003	0.50%
2019/09/05	0	0.00	7	72.91	72.40	-7	995	-0.70%
2019/09/04	33	73.12	37	72.71	72.70	-4	989	-0.40%
2019/09/03	1	72.40	1	72.40	72.40	0	980	0.00%
2019/09/02	3	73.93	3	73.87	73.60	0	980	0.00%
2019/08/30	0.3	72.40	16	72.86	72.20	-15.7	968	-1.62%
2019/08/29	4.5	73.02	10	73.98	72.80	-5.5	953	-0.58%
2019/08/28	61	74.98	54	75.89	73.70	7	934	0.75%
2019/08/27	93	75.29	32	75.07	74.90	61	866	7.04%
2019/08/26	8	71.11	14	70.34	70.30	-6	788	-0.76%
2019/08/23	2	70.95	1	71.60	71.20	1	777	0.13%
2019/08/22	0	0.00	10	70.59	69.60	-10	762	-1.31%
2019/08/21	0	0.00	1	70.50	70.50	-1	750	-0.13%
2019/08/20	3	69.97	2	71.40	69.80	1	749	0.13%
2019/08/19	5	70.92	6	70.35	70.00	-1	729	-0.14%
2019/08/16	5	69.58	14	69.85	70.10	-9	700	-1.28%
2019/08/15	5	67.68	29	68.47	69.00	-24	659	-3.64%
2019/08/14	12	66.41	18	66.55	66.80	-6	613	-0.98%
2019/08/13	1	62.60	0	0.00	62.60	1	567	0.18%
2019/08/08	2	62.80	5	63.02	63.00	-3	595	-0.50%
2019/08/07	2	61.05	1	61.30	60.70	1	600	0.17%
2019/08/06	4	60.55	1	60.30	60.70	3	618	0.49%
2019/08/05	3	61.77	1	61.30	61.30	2	621	0.32%
2019/08/02	10	62.97	1	63.20	62.60	9	631	1.42%
2019/08/01	3	64.70	4	64.55	64.40	-1	655	-0.15%
2019/07/31	0	0.00	9	63.49	64.00	-9	652	-1.38%
2019/07/30	28	61.29	31	61.95	61.20	-3	649	-0.46%
2019/07/29	1	63.30	1	63.30	63.00	0	656	0.00%
2019/07/25	1	63.10	0	0.00	63.10	1	672	0.15%
2019/07/24	0	0.00	1	63.80	63.70	-1	686	-0.15%
2019/07/23	0	0.00	2	64.00	63.60	-2	714	-0.28%
2019/07/22	1	63.90	0	0.00	63.60	1	752	0.13%
2019/07/19	0	0.00	3	63.57	63.50	-3	892	-0.34%
2019/07/18	3	63.40	0	0.00	63.10	3	1,010	0.30%
2019/07/17	5	63.92	0	0.00	63.80	5	1,014	0.49%
2019/07/16	4	64.70	1	65.00	64.60	3	1,024	0.29%
2019/07/15	4	64.30	4	65.18	65.00	0	1,031	0.00%
2019/07/12	1	65.00	7	65.63	65.70	-6	1,041	-0.58%
2019/07/11	10	63.72	4	63.40	63.40	6	1,025	0.58%
2019/07/10	11	67.87	2	67.50	68.20	9	1,011	0.89%
2019/07/09	3	67.97	4	67.68	68.00	-1	994	-0.10%
2019/07/08	3	67.53	8	67.70	67.70	-5	998	-0.50%
2019/07/05	0	0.00	23	67.78	67.90	-23	1,018	-2.26%
2019/07/04	0	0.00	4	66.60	66.60	-4	1,024	-0.39%
2019/07/03	0	0.00	25	65.70	65.70	-25	1,043	-2.40%
2019/07/02	24	66.17	2	67.40	65.90	22	1,054	2.09%
2019/07/01	0	0.00	8	67.29	67.30	-8	1,071	-0.75%
2019/06/28	1	65.00	7	65.30	64.60	-6	1,078	-0.56%
2019/06/27	1	65.40	0	0.00	65.30	1	1,112	0.09%
2019/06/26	0	0.00	4	64.60	64.80	-4	1,127	-0.35%
2019/06/25	17	66.12	11	65.31	65.20	6	1,151	0.52%
2019/06/24	2	65.50	3	65.53	65.60	-1	1,154	-0.09%
2019/06/21	4	65.00	2	65.70	64.40	2	1,227	0.16%
2019/06/20	22	63.55	0	0.00	63.80	22	1,273	1.73%
2019/06/19	1	63.90	6	63.80	63.90	-5	1,391	-0.36%
2019/06/17	5	61.90	0	0.00	61.90	5	1,512	0.33%
2019/06/13	3	62.60	0	0.00	62.50	3	1,547	0.19%
2019/06/11	8	63.95	11	64.02	63.60	-3	1,585	-0.19%
2019/06/10	7	63.69	8	63.53	63.70	-1	1,604	-0.06%
2019/06/06	3	61.63	0	0.00	61.70	3	1,611	0.19%
2019/06/05	8	61.44	0	0.00	61.40	8	1,629	0.49%
2019/06/04	16	62.01	1	62.00	61.70	15	1,639	0.92%
2019/05/31	1	64.00	0	0.00	63.80	1	1,646	0.06%
2019/05/30	1	63.50	5	63.74	63.90	-4	1,664	-0.24%
2019/05/29	2	62.85	7	62.96	63.20	-5	1,683	-0.30%
2019/05/28	0	0.00	1	62.00	62.20	-1	1,684	-0.06%
2019/05/27	3	63.13	1	63.00	61.70	2	1,695	0.12%
2019/05/24	0	0.00	1	62.40	61.80	-1	1,691	-0.06%
2019/05/23	1	60.80	0	0.00	60.80	1	1,690	0.06%
2019/05/22	1	61.80	2	62.30	61.90	-1	1,703	-0.06%
2019/05/21	1	61.10	2	62.15	62.40	-1	1,710	-0.06%
2019/05/20	7	60.47	18	60.28	61.50	-11	1,715	-0.64%
2019/05/17	20	59.84	0.3	60.00	59.70	19.7	1,722	1.14%
2019/05/16	9	62.09	13	62.42	61.90	-4	1,710	-0.23%
2019/05/15	41	64.43	6.1	64.20	64.20	34.9	1,724	2.03%
2019/05/14	9	61.32	11	61.26	62.90	-2	1,724	-0.12%
2019/05/13	8	61.08	1	60.40	60.40	7	1,723	0.41%
2019/05/10	3	62.10	9.2	62.50	62.40	-6.2	1,753	-0.35%
2019/05/09	12	61.73	6	61.70	61.90	6	1,744	0.34%
2019/05/08	1	64.90	1	64.30	64.50	0	1,720	0.00%
2019/05/07	1	65.00	5.1	65.22	65.40	-4.1	1,724	-0.24%
2019/05/06	11	64.42	1	65.70	64.00	10	1,740	0.57%
2019/05/03	1	67.20	1	67.30	66.80	0	1,765	0.00%
2019/05/02	2	66.10	6	66.13	66.40	-4	1,757	-0.23%
2019/04/30	4.1	65.20	4	65.15	65.40	0.1	1,749	0.00%
2019/04/29	14	65.26	9	65.32	64.10	5	1,733	0.29%
2019/04/26	25	67.36	20	67.29	67.00	5	1,706	0.29%
2019/04/25	102	74.25	49.2	73.80	69.70	52.8	1,672	3.16%	大買/
2019/04/24	29.2	75.16	20	75.40	77.00	9.2	1,538	0.59%
2019/04/23	0	0.00	3	70.00	70.00	-3	1,426	-0.21%
2019/04/22	1	71.50	4	70.98	70.90	-3	1,432	-0.21%
2019/04/19	8	69.86	8	70.11	70.20	0	1,418	0.00%
2019/04/18	17	69.84	23.5	69.92	69.00	-6.5	1,412	-0.46%
2019/04/17	6	69.75	1	69.50	69.50	5	1,396	0.36%
2019/04/16	2	70.15	4	70.50	70.00	-2	1,388	-0.14%
2019/04/15	1	69.70	11	69.94	70.60	-10	1,375	-0.73%
2019/04/12	9	68.24	2	68.00	68.10	7	1,358	0.52%
2019/04/11	5	69.18	45	69.36	69.10	-40	1,345	-2.97%
2019/04/10	14	70.33	49	70.00	70.40	-35	1,316	-2.66%
2019/04/09	11	71.60	14	71.43	71.90	-3	1,294	-0.23%
2019/04/08	5	70.39	2	70.10	69.50	3	1,273	0.24%
2019/04/03	8	71.23	12	71.98	71.00	-4	1,259	-0.32%
2019/04/02	3	69.73	16	70.03	70.90	-13	1,226	-1.06%
2019/04/01	6	70.32	17	70.39	70.00	-11	1,206	-0.91%
2019/03/29	13	69.27	2	69.25	69.40	11	1,168	0.94%
2019/03/28	37	70.25	1	70.30	68.60	36	1,154	3.12%
2019/03/27	2	69.25	9	68.98	69.50	-7	1,126	-0.62%
2019/03/26	26	70.37	34	70.28	68.00	-8	1,101	-0.73%
2019/03/25	24	68.83	12	68.73	68.50	12	1,025	1.17%
2019/03/22	45	67.94	95	69.32	70.50	-50	965	-5.18%
2019/03/21	25	62.95	33	63.21	64.30	-8	849	-0.94%
2019/03/20	20	60.62	108	60.52	60.30	-88	788	-11.16%	大賣/
2019/03/19	87	58.75	31	58.74	58.90	56	733	7.63%
2019/03/18	0	0.00	0.2	56.00	56.00	-0.2	711	-0.03%
2019/03/15	1	56.20	4	56.25	56.30	-3	712	-0.42%
2019/03/14	19	57.06	15	57.85	56.40	4	720	0.55%
2019/03/13	6	57.00	6	57.03	57.50	0	704	0.00%
2019/03/12	0	0.00	5	55.70	56.10	-5	690	-0.72%
2019/03/11	2	54.80	8	55.08	55.00	-6	685	-0.88%
2019/03/08	7	54.10	7	53.43	54.40	0	689	0.00%
2019/03/07	2	52.90	0	0.00	52.90	2	684	0.29%
2019/03/06	0	0.00	1.2	53.92	53.80	-1.2	683	-0.18%
2019/03/05	37	55.22	9	54.72	53.90	28	680	4.12%
2019/03/04	10	54.36	12	54.61	54.90	-2	658	-0.30%
2019/02/27	1.1	51.46	5	51.54	52.10	-3.9	633	-0.62%
2019/02/26	0	0.00	1	52.30	51.50	-1	628	-0.16%
2019/02/25	5	52.30	4	52.25	52.20	1	617	0.16%
2019/02/22	1	52.50	1	52.20	52.20	0	611	0.00%
2019/02/21	1	52.80	4	52.10	52.30	-3	607	-0.49%
2019/02/20	0	0.00	1.3	51.93	52.00	-1.3	593	-0.22%
2019/02/19	1.2	51.30	1	52.00	52.00	0.2	588	0.03%
2019/02/18	1	52.00	1	51.80	51.50	0	580	0.00%
2019/02/15	6	50.43	6	50.26	50.50	0	564	0.00%
2019/02/14	7	51.74	31	51.34	51.30	-24	550	-4.36%
2019/02/13	2.1	50.60	4	51.35	50.90	-1.9	531	-0.36%
2019/02/12	8	50.89	19	51.09	50.60	-11	524	-2.10%
2019/02/11	6.1	49.71	18	50.02	50.40	-11.9	520	-2.29%
2019/01/30	2	48.00	4	47.91	47.80	-2	487	-0.41%
2019/01/29	5	47.66	0	0.00	47.45	5	484	1.03%
2019/01/28	5	47.99	3	47.73	47.80	2	477	0.42%
2019/01/25	8	49.01	12	48.77	49.00	-4	464	-0.86%
2019/01/24	11.2	47.58	20	48.20	49.30	-8.8	443	-1.98%
2019/01/22	1	44.30	0	0.00	44.30	1	399	0.25%
2019/01/18	2	44.63	2	45.00	44.70	0	396	0.00%
2019/01/17	6	44.77	1	44.40	45.00	5	398	1.26%
2019/01/16	2	45.90	1	45.65	45.65	1	394	0.25%
2019/01/15	0	0.00	2	45.95	45.65	-2	388	-0.51%
2019/01/14	4	44.53	47	44.23	45.45	-43	380	-11.31%
2019/01/10	0	0.00	1	44.05	44.05	-1	367	-0.27%
2019/01/09	0	0.00	2	42.93	43.60	-2	364	-0.55%
2019/01/08	0	0.00	2.3	43.04	43.05	-2.3	360	-0.64%
2019/01/07	1	42.70	0	0.00	43.10	1	365	0.27%
2019/01/04	2	42.40	0	0.00	42.40	2	372	0.54%
2019/01/02	2	43.00	0	0.00	43.00	2	384	0.52%
2018/12/28	2	43.18	0	0.00	43.15	2	384	0.52%
2018/12/27	106	44.03	229	44.06	43.40	-123	383	-32.05%	大買/大賣/鉅額交易
2018/12/26	0	0.00	4	43.19	42.60	-4	375	-1.06%
2018/12/25	5	43.65	8	43.66	43.80	-3	372	-0.81%
2018/12/24	0	0.00	2	44.65	44.60	-2	369	-0.54%
2018/12/21	0	0.00	3	43.98	44.40	-3	366	-0.82%
2018/12/19	2	44.50	0	0.00	44.50	2	359	0.56%
2018/12/18	1	44.35	1	44.60	44.45	0	356	0.00%
2018/12/17	0	0.00	4	45.75	45.25	-4	351	-1.14%
2018/12/14	1	45.50	1	45.75	45.75	0	345	0.00%
2018/12/13	4	46.05	5	46.28	46.10	-1	337	-0.30%
2018/12/12	0	0.00	3	45.13	45.20	-3	324	-0.92%
2018/12/11	2	45.28	3	44.83	45.00	-1	320	-0.31%
2018/12/10	3	44.33	0	0.00	44.75	3	312	0.96%
2018/12/07	5	45.15	1	45.10	44.85	4	303	1.32%
2018/12/06	73	44.46	5	43.45	43.70	68	283	24.00%
2018/12/05	10.3	45.47	3	45.50	45.55	7.3	268	2.72%
2018/12/04	97	44.97	32	44.96	45.00	65	259	25.00%
2018/12/03	19	45.00	25	45.39	44.15	-6	248	-2.41%
2018/11/30	3	43.50	1	43.50	43.45	2	225	0.89%
2018/11/29	3	42.85	6	42.19	42.00	-3	218	-1.38%
2018/11/28	2	41.53	2	41.63	41.65	0	211	0.00%
2018/11/22	2	40.20	0	0.00	40.20	2	201	0.99%
2018/11/21	0	0.00	3	41.47	41.10	-3	199	-1.51%
2018/11/20	0	0.00	2	41.20	41.20	-2	193	-1.03%
2018/11/19	2	41.23	1	41.40	40.95	1	189	0.53%
2018/11/16	14	40.86	3	40.70	41.10	11	186	5.91%
2018/11/15	97	39.69	2	40.00	40.10	95	178	53.08%
2018/11/13	1	39.25	0	0.00	39.30	1	173	0.58%
2018/11/09	1	39.40	1	38.80	39.40	0	168	0.00%
2018/11/08	3	38.62	6	38.61	38.55	-3	161	-1.86%
2018/11/07	2	36.30	0	0.00	36.50	2	146	1.36%
2018/11/06	0	0.00	1	35.20	34.90	-1	140	-0.71%
2018/11/05	0	0.00	3	34.42	35.20	-3	138	-2.17%
2018/11/02	1	34.25	0	0.00	34.00	1	134	0.74%
2018/10/31	0	0.00	1	33.40	33.35	-1	135	-0.74%
2018/10/26	0	0.00	1	32.15	32.45	-1	132	-0.75%
2018/10/25	1	32.05	16	32.26	32.40	-15	129	-11.56%
2018/10/22	1	34.60	3	34.50	34.60	-2	116	-1.71%
2018/10/18	0	0.00	1	33.90	34.10	-1	115	-0.86%
2018/10/16	16	34.19	0	0.00	34.00	16	111	14.30%
2018/10/15	1	33.70	0	0.00	33.90	1	107	0.93%
2018/10/12	3	33.07	0	0.00	33.80	3	101	2.95%
2018/10/11	6	35.36	0	0.00	33.95	6	90	6.60%
2018/10/05	8	38.04	0	0.00	37.90	8	74	10.70%
2018/10/04	1	37.90	14	38.17	37.90	-13	71	-18.13%
2018/09/25	3	39.12	0	0.00	39.00	3	105	2.86%
2018/09/17	2	39.30	0	0.00	39.20	2	110	1.81%
2018/09/14	1	39.60	0	0.00	39.60	1	110	0.90%
2018/09/11	0	0.00	2	39.35	39.45	-2	117	-1.70%
2018/09/10	1	39.45	0	0.00	39.40	1	118	0.84%
2018/09/05	0	0.00	6	40.50	40.35	-6	122	-4.90%
2018/08/29	0	0.00	1	40.00	40.00	-1	138	-0.72%
2018/08/21	1	39.85	0	0.00	39.95	1	146	0.68%
2018/08/14	0	0.00	1	39.90	39.95	-1	157	-0.63%
2018/08/08	1	40.75	1	40.65	40.65	0	167	0.00%
2018/07/27	0	0.00	3	40.08	40.00	-3	201	-1.49%
2018/07/26	3	39.47	0	0.00	40.00	3	202	1.48%
2018/07/25	7	40.26	10	39.84	39.90	-3	204	-1.47%
2018/07/19	2	39.80	0	0.00	39.70	2	210	0.95%
2018/07/17	2	38.70	0	0.00	38.85	2	212	0.94%
2018/07/16	2	38.85	0	0.00	38.80	2	214	0.93%
2018/07/13	3	39.15	0	0.00	39.20	3	213	1.40%
2018/07/12	1	38.45	0	0.00	38.50	1	216	0.46%
2018/07/11	1	38.45	0	0.00	38.45	1	219	0.46%
2018/07/06	2	38.25	0	0.00	38.05	2	226	0.88%
2018/07/05	15	40.72	1	40.45	40.50	14	219	6.38%
2018/07/03	1	41.95	0	0.00	41.80	1	205	0.49%
2018/07/02	4	42.20	0	0.00	42.20	4	204	1.95%
2018/06/26	0	0.00	1	42.25	42.35	-1	205	-0.49%
2018/06/22	2	42.10	0	0.00	42.05	2	216	0.92%
2018/06/21	1	42.40	0	0.00	42.30	1	220	0.45%
2018/06/19	1	42.75	0	0.00	42.70	1	235	0.42%
2018/06/14	2	42.90	2	43.00	42.80	0	254	0.00%
2018/06/11	2	43.55	0	0.00	43.60	2	275	0.73%
2018/06/08	0	0.00	1	43.85	43.70	-1	277	-0.36%
2018/06/07	0	0.00	32	44.00	43.90	-32	276	-11.59%
2018/05/28	2	41.75	1	42.15	42.10	1	271	0.37%
2018/05/25	2	41.78	9	42.02	41.80	-7	271	-2.58%
2018/05/22	2	41.95	0	0.00	42.00	2	267	0.75%
2018/05/21	2	41.80	0	0.00	42.00	2	266	0.75%
2018/05/18	4	41.53	0	0.00	41.80	4	264	1.51%
2018/05/17	0	0.00	12	41.78	41.85	-12	262	-4.58%
2018/05/16	0	0.00	92	41.66	41.70	-92	260	-35.30%
2018/05/15	7	41.67	24	42.29	41.95	-17	260	-6.52%
2018/05/14	1	42.90	27	43.05	42.55	-26	261	-9.94%
2018/05/09	27	43.44	3	43.43	43.30	24	250	9.58%
2018/05/07	5	45.49	23	45.62	45.65	-18	240	-7.49%
2018/05/04	25	46.49	3	46.80	46.00	22	240	9.15%
2018/05/03	1	46.50	0	0.00	46.30	1	237	0.42%
2018/05/02	1	46.80	1	46.75	46.75	0	236	0.00%
2018/04/30	0	0.00	2	46.50	46.50	-2	234	-0.85%
2018/04/27	1	45.00	0	0.00	45.50	1	231	0.43%
2018/04/26	2	45.30	5	45.00	45.00	-3	230	-1.30%
2018/04/25	1	45.50	0	0.00	45.55	1	232	0.43%
2018/04/24	1	45.70	6	45.76	45.70	-5	233	-2.14%
2018/04/23	3	46.23	0	0.00	46.30	3	233	1.28%
2018/04/17	4	46.90	2	47.03	46.70	2	235	0.85%
2018/04/16	5	47.32	2	47.15	47.30	3	237	1.26%
2018/04/13	19	47.59	0	0.00	47.80	19	247	7.67%
2018/04/11	3	49.00	0	0.00	48.90	3	245	1.22%
2018/04/09	31	50.71	26	50.01	49.90	5	241	2.07%
2018/04/03	57	50.43	44	49.85	50.30	13	239	5.42%
2018/04/02	10	50.08	2	50.40	50.50	8	235	3.40%
2018/03/31	80	49.78	0	0.00	49.95	80	232	34.47%
2018/03/30	54	49.91	0	0.00	49.80	54	231	23.34%
2018/03/29	0	0.00	20	49.45	49.40	-20	230	-8.69%
2018/03/28	22	48.79	0	0.00	48.85	22	229	9.57%
2018/03/27	4	50.15	0	0.00	50.10	4	223	1.79%
2018/03/26	0	0.00	2	51.00	51.00	-2	219	-0.91%
2018/03/23	0	0.00	29	50.01	50.10	-29	216	-13.42%
2018/03/22	1	49.60	2	50.15	49.35	-1	208	-0.48%
2018/03/21	1	50.00	1	49.80	50.00	0	201	0.00%
2018/03/20	0	0.00	5	48.00	48.50	-5	184	-2.72%
2018/03/19	1	49.15	1	49.15	48.50	0	179	0.00%
2018/03/15	2	47.68	3	48.45	48.65	-1	166	-0.60%
2018/03/14	1	46.50	0	0.00	46.60	1	152	0.66%
2018/03/12	1	45.70	0	0.00	45.80	1	147	0.68%
2018/03/09	0	0.00	1	45.85	45.80	-1	147	-0.68%
2018/03/08	3	45.85	0	0.00	45.95	3	147	2.04%
2018/03/05	0	0.00	1	44.50	44.75	-1	146	-0.68%
2018/03/02	1	44.70	0	0.00	44.80	1	147	0.68%
2018/03/01	2	44.95	0	0.00	44.90	2	149	1.34%
2018/02/27	1	45.00	0	0.00	45.10	1	150	0.66%
2018/02/26	1	45.35	0	0.00	45.30	1	152	0.66%
2018/02/23	1	44.65	0	0.00	44.95	1	153	0.65%
2018/02/06	1	42.30	1	42.70	42.90	0	160	0.00%
2018/02/02	2	45.10	0	0.00	45.15	2	160	1.25%
2018/01/31	2	44.40	0	0.00	44.60	2	172	1.16%
2018/01/30	2	44.35	0	0.00	44.60	2	172	1.16%
2018/01/25	1	44.70	3	44.63	44.65	-2	169	-1.18%
2018/01/22	0	0.00	1	44.85	45.00	-1	168	-0.59%
2018/01/19	3	45.12	0	0.00	45.40	3	167	1.79%
2018/01/15	5	44.28	1	44.50	44.25	4	161	2.47%
2018/01/12	4	44.53	2	44.73	44.60	2	159	1.25%
2018/01/11	1	44.35	0	0.00	44.45	1	156	0.64%
2018/01/10	1	45.30	0	0.00	45.45	1	152	0.65%
2018/01/09	3	45.97	1	46.30	46.10	2	149	1.33%
2018/01/05	4	42.20	38	41.94	42.20	-34	135	-25.11%
2018/01/04	1	41.70	38	41.56	41.70	-37	133	-27.73%
2018/01/02	1	42.40	0	0.00	42.20	1	131	0.76%