勤誠 (8210)-摩根大通券商分點個股進出

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－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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	60	294.73	54	294.47	295.00	6	1,777	0.34%
2024/12/02	97	293.47	50	292.08	291.50	47	1,772	2.65%
2024/11/29	19	287.16	18	286.64	289.00	1	1,766	0.06%
2024/11/28	8	284.50	70	283.91	285.00	-62	1,785	-3.47%
2024/11/27	35	296.81	47	294.19	287.00	-12	1,793	-0.67%
2024/11/26	19	297.29	76	297.53	296.50	-57	1,796	-3.17%
2024/11/25	40	303.95	71	303.11	303.50	-31	1,802	-1.72%
2024/11/22	111	298.99	15	298.63	298.00	96	1,812	5.30%	大買/
2024/11/21	19	292.34	63	292.33	291.00	-44	1,877	-2.34%
2024/11/20	87	290.82	110	289.56	293.00	-23	1,892	-1.22%	大賣/
2024/11/19	38	289.05	114	289.43	288.00	-76	1,913	-3.97%	大賣/
2024/11/18	56	293.73	136	294.48	291.00	-80	1,922	-4.16%	大賣/
2024/11/15	196	299.39	38	301.68	297.00	158	1,945	8.12%	大買/鉅額交易
2024/11/14	35	309.63	137	309.53	306.50	-102	1,997	-5.11%	大賣/鉅額交易
2024/11/13	122	312.16	192	312.30	312.50	-70	2,039	-3.43%	大買/大賣/
2024/11/12	177	315.15	92	313.29	307.50	85	2,013	4.22%	大買/
2024/11/11	678	312.54	107	311.62	316.50	571	1,964	29.07%	大買/大賣/鉅額交易
2024/11/08	25	289.98	158	288.61	290.00	-133	1,865	-7.13%	大賣/鉅額交易
2024/11/07	64	295.20	100	289.35	295.00	-36	1,917	-1.88%
2024/11/06	25	284.38	21	284.02	283.00	4	1,964	0.20%
2024/11/05	34	281.00	29	280.45	279.00	5	2,015	0.25%
2024/11/04	9	284.28	30	283.87	283.00	-21	2,086	-1.01%
2024/11/01	14	284.04	36	286.71	287.00	-22	2,118	-1.04%
2024/10/30	18	283.25	38	283.71	284.00	-20	2,162	-0.92%
2024/10/29	62	281.85	50	280.31	281.50	12	2,221	0.54%
2024/10/28	29	288.14	24	288.27	287.00	5	2,250	0.22%
2024/10/25	11.3	293.94	23	294.65	292.50	-11.7	2,263	-0.51%
2024/10/24	731	298.75	110	298.96	295.00	621	2,293	27.07%	大買/大賣/鉅額交易
2024/10/23	553	299.13	127	299.46	301.00	426	2,278	18.70%	大買/大賣/鉅額交易
2024/10/22	253	292.13	405	291.65	292.50	-152	2,253	-6.74%	大買/大賣/鉅額交易
2024/10/21	34	290.90	223	291.73	290.50	-189	2,294	-8.24%	大賣/鉅額交易
2024/10/18	79	295.59	192	294.03	291.50	-113	2,305	-4.90%	大賣/鉅額交易
2024/10/17	79	294.01	196	291.64	294.50	-117	2,319	-5.04%	大賣/鉅額交易
2024/10/16	352	292.06	87.9	290.73	289.50	264.1	2,338	11.30%	大買/鉅額交易
2024/10/15	565	282.54	44	282.52	287.00	521	2,450	21.27%	大買/鉅額交易
2024/10/14	307	277.19	64	277.72	278.50	243	2,497	9.73%	大買/鉅額交易
2024/10/11	41	262.50	24	262.65	261.50	17	2,468	0.69%
2024/10/09	52	266.10	32	266.20	261.50	20	2,488	0.80%
2024/10/08	7	266.00	105	265.12	266.00	-98	2,494	-3.93%	大賣/
2024/10/07	110	264.75	21	264.31	265.50	89	2,524	3.53%	大買/
2024/10/04	75	260.27	85	261.84	258.50	-10	2,546	-0.39%
2024/10/01	166	264.63	46	265.70	264.00	120	2,563	4.68%	大買/鉅額交易
2024/09/30	131	267.75	26	268.40	265.50	105	2,562	4.10%	大買/鉅額交易
2024/09/27	89	280.48	28	279.20	275.00	61	2,556	2.39%
2024/09/26	13	280.46	226	279.76	278.50	-213	2,556	-8.33%	大賣/鉅額交易
2024/09/25	54	283.76	138	281.78	280.00	-84	2,573	-3.26%	大賣/
2024/09/24	28	279.96	12	278.88	280.50	16	2,576	0.62%
2024/09/23	4	282.00	7	279.71	279.00	-3	2,624	-0.11%
2024/09/20	9	282.00	20	282.33	281.50	-11	2,712	-0.41%
2024/09/19	37	279.74	7	279.21	280.50	30	2,740	1.09%
2024/09/18	9	273.33	19	275.32	272.00	-10	2,757	-0.36%
2024/09/16	7	282.36	11	279.32	277.50	-4	2,776	-0.14%
2024/09/13	23	281.11	46	281.04	281.00	-23	2,789	-0.82%
2024/09/12	71	281.22	16	280.22	283.50	55	2,831	1.94%
2024/09/11	6	271.00	104	272.12	270.50	-98	2,854	-3.43%	大賣/
2024/09/10	86	275.26	92	276.57	273.00	-6	2,884	-0.21%
2024/09/09	42	267.94	28	265.61	271.50	14	2,884	0.49%
2024/09/06	116	268.25	46	268.51	267.00	70	2,924	2.39%	大買/
2024/09/05	28	273.34	22	270.61	268.00	6	2,924	0.21%
2024/09/04	9	267.78	245	271.46	267.00	-236	2,945	-8.01%	大賣/鉅額交易
2024/09/03	19	292.79	41	292.55	292.00	-22	2,938	-0.75%
2024/09/02	64	293.13	37	292.91	290.00	27	2,959	0.91%
2024/08/30	124	295.36	230	294.99	292.50	-106	2,984	-3.55%	大買/大賣/鉅額交易
2024/08/29	197	299.01	60	298.32	300.00	137	3,010	4.55%	大買/鉅額交易
2024/08/28	362	298.36	41	298.01	300.00	321	3,097	10.36%	大買/鉅額交易
2024/08/27	141	299.96	32	302.56	300.00	109	3,171	3.44%	大買/鉅額交易
2024/08/26	53	300.28	60	303.07	300.00	-7	3,248	-0.22%
2024/08/23	356	303.90	11	302.77	306.00	345	3,314	10.41%	大買/鉅額交易
2024/08/22	47	297.87	30	296.25	295.00	17	3,416	0.50%
2024/08/21	99	295.78	27	295.96	294.50	72	3,531	2.04%
2024/08/20	40	303.21	15	302.97	302.50	25	3,620	0.69%
2024/08/19	8	301.13	104	301.15	298.50	-96	3,745	-2.56%	大賣/
2024/08/16	141	306.36	97	305.10	305.50	44	3,753	1.17%	大買/
2024/08/15	75	297.33	22	287.16	297.00	53	3,732	1.42%
2024/08/14	53	287.38	103	287.92	285.00	-50	3,711	-1.35%	大賣/
2024/08/13	60	286.61	84	287.48	283.00	-24	3,744	-0.64%
2024/08/12	68	288.00	107	290.13	286.00	-39	3,808	-1.02%	大賣/
2024/08/09	109	291.50	105	294.30	288.50	4	3,890	0.10%	大買/大賣/
2024/08/08	30	282.25	165	276.33	287.00	-135	3,912	-3.45%	大賣/鉅額交易
2024/08/07	152	276.68	145	266.60	279.00	7	4,098	0.17%	大買/大賣/
2024/08/06	124	246.20	269	253.41	258.50	-145	4,169	-3.48%	大買/大賣/鉅額交易
2024/08/05	24	256.90	201	254.46	249.50	-177	4,115	-4.30%	大賣/鉅額交易
2024/08/02	106	280.57	71	285.30	277.00	35	4,116	0.85%	大買/
2024/08/01	178	287.63	71	286.96	287.00	107	4,121	2.60%	大買/鉅額交易
2024/07/31	199	276.89	20	278.78	276.50	179	4,108	4.36%	大買/鉅額交易
2024/07/30	22	258.80	5	257.60	266.00	17	4,131	0.41%
2024/07/29	87	257.35	176	263.11	256.50	-89	4,197	-2.12%	大賣/
2024/07/26	18	272.81	54	272.16	273.50	-36	4,235	-0.85%
2024/07/23	34	273.97	5	274.10	279.00	29	4,312	0.67%
2024/07/22	23	267.91	62	277.75	266.00	-39	4,504	-0.87%
2024/07/19	2	290.25	60	294.90	290.00	-58	4,585	-1.26%
2024/07/18	57	297.66	67	299.36	300.00	-10	4,760	-0.21%
2024/07/17	37	313.55	157	312.29	310.00	-120	4,773	-2.51%	大賣/鉅額交易
2024/07/16	282	317.08	111	316.14	315.50	171	4,835	3.54%	大買/大賣/鉅額交易
2024/07/15	99	302.42	47	301.76	300.00	52	4,822	1.08%
2024/07/12	3	289.33	21	291.38	288.00	-18	4,801	-0.37%
2024/07/11	28	301.30	37	301.47	299.50	-9	4,796	-0.19%
2024/07/10	3	303.17	40	301.89	299.50	-37	4,821	-0.77%
2024/07/09	122	303.42	67	301.60	302.50	55	4,844	1.14%	大買/
2024/07/08	8	301.00	89	301.30	300.00	-81	5,022	-1.61%
2024/07/05	28	298.91	3	293.00	302.00	25	5,102	0.49%
2024/07/04	12	292.79	45	292.17	293.00	-33	5,132	-0.64%
2024/07/03	0	0.00	38	294.05	293.00	-38	5,138	-0.74%
2024/07/02	1	293.50	36	297.47	294.00	-35	5,215	-0.67%
2024/07/01	50	301.36	50	301.52	299.00	0	5,283	0.00%
2024/06/28	36	301.04	30	300.80	301.00	6	5,280	0.11%
2024/06/27	21	304.45	136	301.77	296.00	-115	5,270	-2.18%	大賣/鉅額交易
2024/06/26	261	304.70	73	305.45	307.00	188	5,255	3.58%	大買/鉅額交易
2024/06/25	31	291.37	53	291.09	290.00	-22	5,192	-0.42%
2024/06/24	3	292.83	55	295.83	292.00	-52	5,181	-1.00%
2024/06/21	1	292.00	35	293.41	291.50	-34	5,194	-0.65%
2024/06/20	68	298.30	3	300.00	297.50	65	5,204	1.25%
2024/06/19	3	295.50	51	295.89	295.00	-48	5,286	-0.91%
2024/06/18	5	301.30	35	304.41	301.00	-30	5,344	-0.56%
2024/06/17	15	309.47	16	305.38	310.50	-1	5,403	-0.02%
2024/06/14	9	303.11	41	300.60	304.00	-32	5,416	-0.59%
2024/06/13	28	305.55	112	304.95	301.50	-84	5,414	-1.55%	大賣/
2024/06/12	14	305.21	89	306.05	307.00	-75	5,413	-1.39%
2024/06/11	136	302.49	15	305.67	299.50	121	5,433	2.23%	大買/鉅額交易
2024/06/07	9	312.00	116	308.48	310.00	-107	5,461	-1.96%	大賣/鉅額交易
2024/06/06	38	314.04	67	312.89	308.50	-29	5,460	-0.53%
2024/06/05	19	309.63	103	309.95	311.00	-84	5,483	-1.53%	大賣/
2024/06/04	104	320.26	188	316.40	313.00	-84	5,507	-1.53%	大買/大賣/
2024/06/03	351	322.75	32	316.95	323.00	319	5,547	5.75%	大買/鉅額交易
2024/05/31	285	308.37	110	312.44	305.00	175	5,564	3.15%	大買/大賣/鉅額交易
2024/05/30	155	317.98	56	329.21	315.50	99	5,657	1.75%	大買/
2024/05/29	53	334.91	21	328.00	336.00	32	5,614	0.57%
2024/05/28	153	333.68	152	339.18	329.50	1	5,563	0.02%	大買/大賣/
2024/05/27	167	330.52	124	331.79	341.00	43	5,415	0.79%	大買/大賣/
2024/05/24	65	307.91	59	301.44	310.00	6	5,330	0.11%
2024/05/23	92	303.74	89	303.61	300.00	3	5,267	0.06%
2024/05/22	47	300.18	56	299.62	299.00	-9	5,223	-0.17%
2024/05/21	67	299.85	19	297.66	301.00	48	5,287	0.91%
2024/05/20	7	301.21	118	298.92	294.00	-111	5,279	-2.10%	大賣/鉅額交易
2024/05/17	95	299.62	128	299.71	303.00	-33	5,273	-0.63%	大賣/
2024/05/16	64	302.13	116	299.18	293.00	-52	5,294	-0.98%	大賣/
2024/05/15	104	297.87	123	299.67	297.50	-19	5,360	-0.35%	大買/大賣/
2024/05/14	42	301.12	398	296.86	289.50	-356	5,417	-6.57%	大賣/鉅額交易
2024/05/13	603	297.53	95	294.56	297.50	508	5,535	9.18%	大買/鉅額交易
2024/05/10	130	281.70	138	277.18	287.50	-8	5,383	-0.15%	大買/大賣/
2024/05/09	41	280.06	46	278.47	280.00	-5	5,344	-0.09%
2024/05/08	7	284.57	11	282.45	280.00	-4	5,428	-0.07%
2024/05/07	35	283.26	161	282.20	283.50	-126	5,545	-2.27%	大賣/鉅額交易
2024/05/06	59	280.78	177	279.12	276.50	-118	5,581	-2.11%	大賣/鉅額交易
2024/05/03	63	283.12	291	282.11	280.00	-228	5,677	-4.02%	大賣/鉅額交易
2024/05/02	215	285.58	111	285.62	283.00	104	5,777	1.80%	大買/大賣/鉅額交易
2024/04/30	119	289.65	396	290.97	288.00	-277	5,759	-4.81%	大買/大賣/鉅額交易
2024/04/29	197	292.67	518	291.51	289.50	-321	5,770	-5.56%	大買/大賣/鉅額交易
2024/04/26	561	294.29	626	290.28	288.50	-65	5,923	-1.10%	大買/大賣/
2024/04/25	241	279.85	419	279.68	277.50	-178	5,902	-3.02%	大買/大賣/鉅額交易
2024/04/24	990	278.61	121	280.27	288.00	869	5,897	14.73%	大買/大賣/鉅額交易
2024/04/23	249	261.24	45	259.73	262.00	204	5,837	3.49%	大買/鉅額交易
2024/04/22	110	262.25	498	261.74	251.00	-388	5,941	-6.53%	大買/大賣/鉅額交易
2024/04/19	442	270.47	149	268.81	273.50	293	5,903	4.96%	大買/大賣/鉅額交易
2024/04/18	141	267.85	4	257.25	269.00	137	5,812	2.36%	大買/鉅額交易
2024/04/17	38	255.28	24	253.52	256.50	14	5,897	0.24%
2024/04/16	14	250.07	77	254.43	249.00	-63	6,038	-1.04%
2024/04/15	36	264.96	203	262.38	264.00	-167	6,186	-2.70%	大賣/鉅額交易
2024/04/12	349	277.96	175	272.63	264.50	174	6,189	2.81%	大買/大賣/鉅額交易
2024/04/11	61	265.61	79	265.75	272.00	-18	6,082	-0.30%
2024/04/10	14	261.32	6	261.67	256.50	8	6,062	0.13%
2024/04/09	0	0.00	4.9	257.12	254.00	-4.9	6,110	-0.08%
2024/04/08	4	266.88	110	269.88	260.00	-106	6,217	-1.70%	大賣/鉅額交易
2024/04/03	42	266.82	9	266.78	268.50	33	6,189	0.53%
2024/04/02	2	258.00	14	253.96	250.50	-12	6,188	-0.19%
2024/04/01	9	255.89	8	255.44	255.00	1	6,288	0.02%
2024/03/29	41	258.10	5	255.80	255.00	36	6,342	0.57%
2024/03/28	46	250.60	3	253.00	252.50	43	6,387	0.67%
2024/03/27	9	254.83	91	256.26	252.50	-82	6,428	-1.28%
2024/03/26	196	262.92	49	263.27	258.50	147	6,446	2.28%	大買/鉅額交易
2024/03/25	2	265.00	22	268.93	262.50	-20	6,485	-0.31%
2024/03/22	122	274.06	114	270.49	268.50	8	6,502	0.12%	大買/大賣/
2024/03/21	252	264.64	57	264.21	266.00	195	6,443	3.03%	大買/鉅額交易
2024/03/20	17	255.26	132.2	257.40	255.50	-115.2	6,383	-1.80%	大賣/鉅額交易
2024/03/19	66	248.40	174	244.74	256.00	-108	6,375	-1.69%	大賣/鉅額交易
2024/03/18	24	241.04	130	242.67	241.00	-106	6,491	-1.63%	大賣/鉅額交易
2024/03/15	142	243.56	220	242.49	239.50	-78	6,583	-1.18%	大買/大賣/
2024/03/14	81	246.85	326	246.70	246.00	-245	6,736	-3.64%	大賣/鉅額交易
2024/03/13	72	250.73	236	252.97	248.00	-164	6,812	-2.41%	大賣/鉅額交易
2024/03/12	47	261.56	42	257.99	257.00	5	6,826	0.07%
2024/03/11	100	262.82	82	260.33	256.00	18	6,910	0.26%
2024/03/08	53	263.02	52	265.27	258.00	1	7,001	0.01%
2024/03/07	39	271.31	316	273.68	266.00	-277	7,176	-3.86%	大賣/鉅額交易
2024/03/06	127	280.59	367	282.28	277.50	-240	7,304	-3.29%	大買/大賣/鉅額交易
2024/03/05	686	275.32	319	281.49	284.50	367	7,469	4.91%	大買/大賣/鉅額交易
2024/03/04	49	273.76	82	271.00	265.00	-33	7,448	-0.44%
2024/03/01	18	269.89	77	269.60	269.50	-59	7,423	-0.79%
2024/02/29	91	262.38	88	263.45	265.00	3	7,415	0.04%
2024/02/27	37	261.12	19	263.24	259.50	18	7,417	0.24%
2024/02/26	47.3	272.32	89	269.17	265.50	-41.7	7,396	-0.56%
2024/02/23	151	281.23	431	278.29	270.00	-280	7,376	-3.80%	大買/大賣/鉅額交易
2024/02/22	211	280.15	175	277.72	275.00	36	7,339	0.49%	大買/大賣/
2024/02/21	80	272.35	132	271.84	271.00	-52	7,264	-0.72%	大賣/
2024/02/20	27	267.83	23	267.24	268.00	4	7,294	0.05%
2024/02/19	28	276.00	104	271.99	266.00	-76	7,347	-1.03%	大賣/
2024/02/16	94	279.62	413	280.46	280.50	-319	7,419	-4.30%	大賣/鉅額交易
2024/02/15	274	273.48	605	272.87	275.00	-331	7,367	-4.49%	大買/大賣/鉅額交易
2024/02/05	778	267.69	180	269.90	270.00	598	7,358	8.13%	大買/大賣/鉅額交易
2024/02/02	33	286.05	131	284.19	286.00	-98	7,233	-1.35%	大賣/
2024/02/01	264	278.37	114	278.15	277.00	150	7,259	2.07%	大買/大賣/鉅額交易
2024/01/31	138	286.81	70	283.91	280.00	68	7,301	0.93%	大買/
2024/01/30	89	289.13	252	287.88	286.00	-163	7,276	-2.24%	大賣/鉅額交易
2024/01/29	35	284.37	132	286.99	286.50	-97	7,287	-1.33%	大賣/
2024/01/26	288	288.94	190	288.08	286.50	98	7,377	1.33%	大買/大賣/
2024/01/25	58	304.16	364	306.96	301.00	-306	7,333	-4.17%	大賣/鉅額交易
2024/01/24	98	304.78	222	304.28	303.00	-124	7,222	-1.72%	大賣/鉅額交易
2024/01/23	84	306.64	324	304.91	303.00	-240	7,230	-3.32%	大賣/鉅額交易
2024/01/22	483	311.77	534	313.80	312.50	-51	7,180	-0.71%	大買/大賣/
2024/01/19	510	305.48	205	302.55	310.00	305	7,035	4.34%	大買/大賣/鉅額交易
2024/01/18	272	290.42	91	290.13	294.50	181	6,908	2.62%	大買/鉅額交易
2024/01/17	194	295.38	294	295.50	295.50	-100	6,937	-1.44%	大買/大賣/
2024/01/16	202	286.43	383	285.86	293.00	-181	6,861	-2.64%	大買/大賣/鉅額交易
2024/01/15	82	278.82	270	278.23	282.00	-188	6,756	-2.78%	大賣/鉅額交易
2024/01/12	65.6	275.61	219	274.72	272.50	-153.4	6,779	-2.26%	大賣/鉅額交易
2024/01/11	341	278.82	120	276.52	278.50	221	6,936	3.19%	大買/大賣/鉅額交易
2024/01/10	546	266.83	395	266.46	272.00	151	6,891	2.19%	大買/大賣/鉅額交易
2024/01/09	724	260.14	94	260.03	266.50	630	6,773	9.30%	大買/鉅額交易
2024/01/08	41	246.79	78	246.01	242.50	-37	6,618	-0.56%
2024/01/05	119	248.33	137	248.43	246.00	-18	6,673	-0.27%	大買/大賣/
2024/01/04	189	267.32	111	265.41	257.00	78	6,679	1.17%	大買/大賣/
2024/01/03	372	266.24	27	265.72	265.50	345	6,670	5.17%	大買/鉅額交易
2024/01/02	271	255.76	152	258.45	259.00	119	6,702	1.78%	大買/大賣/鉅額交易
2023/12/29	52	270.29	79	267.73	271.50	-27	6,698	-0.40%
2023/12/28	87	272.12	61	267.84	265.50	26	6,825	0.38%
2023/12/27	106	269.02	110	267.90	266.00	-4	6,836	-0.06%	大買/大賣/
2023/12/26	25	265.08	104	266.80	271.00	-79	6,887	-1.15%	大賣/
2023/12/25	89	267.19	75	266.85	268.00	14	6,924	0.20%
2023/12/22	53	260.75	123	262.61	260.00	-70	6,896	-1.02%	大賣/
2023/12/21	17	257.38	57	258.46	257.00	-40	6,909	-0.58%
2023/12/20	523.9	258.07	71	260.30	261.00	452.9	6,987	6.48%	大買/鉅額交易
2023/12/19	36	253.24	30	253.83	253.50	6	7,007	0.09%
2023/12/18	70	258.00	106	258.91	257.00	-36	7,023	-0.51%	大賣/
2023/12/15	70	260.01	34	262.76	259.00	36	7,064	0.51%
2023/12/14	44	270.33	120	267.41	265.00	-76	7,077	-1.07%	大賣/
2023/12/13	221	275.26	278	272.35	266.50	-57	7,079	-0.81%	大買/大賣/
2023/12/12	173.9	270.28	100	268.92	268.00	73.9	7,121	1.04%	大買/
2023/12/11	264	264.85	188	262.75	266.00	76	7,127	1.07%	大買/大賣/
2023/12/08	114	260.10	129	255.09	261.00	-15	7,005	-0.21%	大買/大賣/
2023/12/07	123	255.33	83	253.40	251.00	40	7,004	0.57%	大買/
2023/12/06	103	252.93	130	253.10	254.00	-27	7,016	-0.38%	大買/大賣/
2023/12/05	319	244.24	166	244.50	246.50	153	7,003	2.18%	大買/大賣/鉅額交易
2023/12/04	235	265.47	471	270.65	249.50	-236	6,919	-3.41%	大買/大賣/鉅額交易
2023/12/01	331	262.65	266	256.82	277.00	65	6,834	0.95%	大買/大賣/
2023/11/30	1,027	251.12	604	253.67	252.00	423	6,661	6.35%	大買/大賣/鉅額交易
2023/11/29	622	241.18	232	241.26	246.50	390	6,465	6.03%	大買/大賣/鉅額交易
2023/11/28	54	222.31	66	222.34	224.50	-12	6,489	-0.18%
2023/11/27	43	218.38	90	219.32	216.50	-47	6,631	-0.71%
2023/11/24	66	223.35	105	222.93	222.50	-39	6,757	-0.58%	大賣/
2023/11/22	59	229.33	20	230.90	230.00	39	6,854	0.57%
2023/11/21	48	232.21	197	236.69	230.00	-149	6,938	-2.15%	大賣/鉅額交易
2023/11/20	87	230.53	57	230.29	231.50	30	7,115	0.42%
2023/11/17	136	226.85	162	228.55	229.50	-26	7,311	-0.36%	大買/大賣/
2023/11/16	105	230.90	79	235.37	230.50	26	7,481	0.35%	大買/
2023/11/15	313	244.99	225	241.80	239.50	88	7,626	1.15%	大買/大賣/
2023/11/14	158	236.22	278	233.94	234.00	-120	7,891	-1.52%	大買/大賣/鉅額交易
2023/11/13	397	231.99	152	230.53	234.00	245	8,117	3.02%	大買/大賣/鉅額交易
2023/11/10	118	227.19	350	226.45	230.00	-232	8,310	-2.79%	大買/大賣/鉅額交易
2023/11/09	371	222.23	223	222.40	223.50	148	8,291	1.79%	大買/大賣/鉅額交易
2023/11/08	189	225.93	548	224.19	225.00	-359	8,271	-4.34%	大買/大賣/鉅額交易
2023/11/07	208	219.64	181	219.30	219.50	27	8,313	0.32%	大買/大賣/
2023/11/06	584	216.88	208	213.45	220.00	376	8,326	4.52%	大買/大賣/鉅額交易
2023/11/03	316	204.89	292	207.16	206.50	24	8,405	0.29%	大買/大賣/
2023/11/02	136	194.40	195	193.17	194.50	-59	8,258	-0.71%	大買/大賣/
2023/11/01	78	181.53	103	182.47	184.00	-25	8,206	-0.30%	大賣/
2023/10/31	95	181.49	98	185.79	180.00	-3	8,196	-0.04%
2023/10/30	4	191.88	71	190.01	188.50	-67	8,190	-0.82%
2023/10/27	153	192.48	155	191.36	190.00	-2	8,188	-0.02%	大買/大賣/
2023/10/26	246	193.48	315	193.90	190.00	-69	8,127	-0.85%	大買/大賣/
2023/10/25	582	201.12	226	199.76	199.50	356	8,100	4.39%	大買/大賣/鉅額交易
2023/10/24	77	184.62	134	183.78	188.00	-57	7,976	-0.71%	大賣/
2023/10/23	111	182.99	51	181.23	181.00	60	7,959	0.75%	大買/
2023/10/20	213	178.07	288	177.68	177.00	-75	7,947	-0.94%	大買/大賣/
2023/10/19	393	185.40	352	187.17	182.50	41	8,174	0.50%	大買/大賣/
2023/10/18	336	207.88	143.2	208.16	198.00	192.8	8,210	2.35%	大買/大賣/鉅額交易
2023/10/17	31	221.27	120	225.05	220.00	-89	8,355	-1.07%	大賣/
2023/10/16	195	227.47	81	228.44	226.00	114	8,531	1.34%	大買/鉅額交易
2023/10/13	108	230.38	406	228.23	227.50	-298	8,733	-3.41%	大買/大賣/鉅額交易
2023/10/12	267	230.24	209	231.62	233.00	58	8,883	0.65%	大買/大賣/
2023/10/11	347.9	227.32	86	229.62	228.00	261.9	8,992	2.91%	大買/鉅額交易
2023/10/06	247	232.86	68	235.01	230.00	179	9,415	1.90%	大買/鉅額交易
2023/10/05	96	231.55	521	233.84	229.50	-425	9,601	-4.43%	大賣/鉅額交易
2023/10/04	493	232.10	233	228.16	233.50	260	9,645	2.70%	大買/大賣/鉅額交易
2023/10/03	357	227.25	170	226.37	224.50	187	9,582	1.95%	大買/大賣/鉅額交易
2023/10/02	293	227.82	220	228.65	225.00	73	9,764	0.75%	大買/大賣/
2023/09/28	122	218.85	361	218.85	217.50	-239	9,854	-2.43%	大買/大賣/鉅額交易
2023/09/27	26	214.71	80	212.88	215.00	-54	9,868	-0.55%
2023/09/26	167	215.77	242	219.10	214.00	-75	10,193	-0.74%	大買/大賣/
2023/09/25	340	216.31	109	216.02	217.50	231	10,231	2.26%	大買/大賣/鉅額交易
2023/09/22	176	208.26	166	206.72	213.50	10	10,481	0.10%	大買/大賣/
2023/09/21	94	201.56	96	200.94	201.50	-2	10,674	-0.02%
2023/09/20	100	202.92	131	204.11	205.50	-31	10,880	-0.28%	大賣/
2023/09/19	57	204.06	17	208.71	202.50	40	10,989	0.36%
2023/09/18	119	216.42	143	213.65	209.00	-24	11,069	-0.22%	大買/大賣/
2023/09/15	392	218.27	661	221.34	224.50	-269	11,253	-2.39%	大買/大賣/鉅額交易
2023/09/14	141	206.65	101	207.28	214.50	40	11,236	0.36%	大買/大賣/
2023/09/13	75	192.77	116	192.63	195.00	-41	11,234	-0.36%	大賣/
2023/09/12	244	193.82	135	195.13	194.50	109	11,346	0.96%	大買/大賣/鉅額交易
2023/09/11	63	199.75	190	208.78	197.00	-127	11,846	-1.07%	大賣/鉅額交易
2023/09/08	250	221.03	186	219.99	218.50	64	11,824	0.54%	大買/大賣/
2023/09/07	187	219.70	64	218.52	218.00	123	11,795	1.04%	大買/鉅額交易
2023/09/06	85	221.15	129	221.04	218.50	-44	11,866	-0.37%	大賣/
2023/09/05	55	211.96	93	211.69	211.50	-38	11,920	-0.32%
2023/09/04	126	210.91	50	212.02	212.00	76	11,945	0.64%	大買/
2023/09/01	86	220.07	364	224.92	216.50	-278	11,983	-2.32%	大賣/鉅額交易
2023/08/31	536	229.08	450	226.66	231.50	86	11,867	0.72%	大買/大賣/
2023/08/30	258	231.68	527	229.40	225.00	-269	11,750	-2.29%	大買/大賣/鉅額交易
2023/08/29	24	221.63	79	220.82	222.50	-55	11,679	-0.47%
2023/08/28	201	218.94	140	223.92	218.50	61	11,755	0.52%	大買/大賣/
2023/08/25	215	225.83	118	228.47	226.50	97	12,058	0.80%	大買/大賣/
2023/08/24	163	242.79	440	241.64	234.00	-277	12,268	-2.26%	大買/大賣/鉅額交易
2023/08/23	476	231.92	105	229.70	234.00	371	12,115	3.06%	大買/大賣/鉅額交易
2023/08/22	253	234.80	270	232.39	224.00	-17	11,951	-0.14%	大買/大賣/
2023/08/21	219	231.88	517	232.79	229.00	-298	11,799	-2.53%	大買/大賣/鉅額交易
2023/08/18	714	230.54	544	231.04	230.00	170	11,562	1.47%	大買/大賣/鉅額交易
2023/08/17	542	224.24	834	223.63	223.00	-292	11,150	-2.62%	大買/大賣/鉅額交易
2023/08/16	676	206.79	598	204.29	215.50	78	10,836	0.72%	大買/大賣/
2023/08/15	192	198.23	89	195.72	201.50	103	10,525	0.98%	大買/鉅額交易
2023/08/14	171	185.09	319	185.14	183.50	-148	10,494	-1.41%	大買/大賣/鉅額交易
2023/08/11	439	190.48	201	190.26	192.00	238	10,414	2.29%	大買/大賣/鉅額交易
2023/08/10	99	203.09	274	201.27	191.50	-175	10,288	-1.70%	大賣/鉅額交易
2023/08/09	298	207.30	600	208.78	212.50	-302	10,197	-2.96%	大買/大賣/鉅額交易
2023/08/08	16	196.00	6	206.00	196.00	10	9,977	0.10%
2023/08/07	1	204.00	3	204.00	204.00	-2	9,957	-0.02%
2023/08/04	21	184.86	0	0.00	189.00	21	9,941	0.21%
2023/08/02	15	186.60	0	0.00	180.00	15	9,925	0.15%
2023/08/01	18	195.50	0	0.00	195.50	18	9,871	0.18%
2023/07/31	16	203.00	0	0.00	203.00	16	9,839	0.16%
2023/07/28	96	211.01	10	219.00	219.00	86	9,796	0.88%
2023/07/27	90	213.66	0	0.00	211.50	90	9,742	0.92%
2023/07/26	100	222.56	49	226.43	219.00	51	9,698	0.53%
2023/07/25	34	239.34	33	237.70	236.00	1	9,666	0.01%
2023/07/24	717	241.16	383	235.54	248.00	334	9,609	3.48%	大買/大賣/鉅額交易
2023/07/21	476	221.14	772	221.19	225.50	-296	9,266	-3.19%	大買/大賣/鉅額交易
2023/07/20	630	217.43	96	216.57	219.50	534	9,013	5.92%	大買/鉅額交易
2023/07/19	405	213.24	256	211.76	206.50	149	8,751	1.70%	大買/大賣/鉅額交易
2023/07/18	177	205.47	481	209.43	209.50	-304	8,533	-3.56%	大買/大賣/鉅額交易
2023/07/17	778	198.02	475	201.04	203.50	303	8,321	3.64%	大買/大賣/鉅額交易
2023/07/14	336	195.36	235	197.32	196.00	101	8,239	1.23%	大買/大賣/鉅額交易
2023/07/13	468	204.17	534	207.12	192.00	-66	8,064	-0.82%	大買/大賣/
2023/07/12	214	196.47	142	197.46	206.50	72	7,563	0.95%	大買/大賣/
2023/07/11	63	188.29	75	187.66	188.00	-12	7,236	-0.17%
2023/07/10	118	180.22	122	178.90	182.00	-4	7,058	-0.06%	大買/大賣/
2023/07/07	266	184.93	47	187.04	183.50	219	6,940	3.16%	大買/鉅額交易
2023/07/06	89	193.47	533.2	193.34	182.50	-444.2	6,665	-6.66%	大賣/鉅額交易
2023/07/05	80	187.90	96	186.00	188.00	-16	6,406	-0.25%
2023/07/04	428	187.33	156	185.91	187.50	272	6,292	4.32%	大買/大賣/鉅額交易
2023/07/03	12	180.83	253	180.51	184.50	-241	5,915	-4.07%	大賣/鉅額交易
2023/06/30	225	161.58	244	160.73	168.00	-19	5,808	-0.33%	大買/大賣/
2023/06/29	91	153.21	193	153.87	153.00	-102	5,442	-1.87%	大賣/鉅額交易
2023/06/28	86	147.45	292	145.70	150.00	-206	5,162	-3.99%	大賣/鉅額交易
2023/06/27	233	140.37	135	141.08	139.00	98	4,900	2.00%	大買/大賣/
2023/06/26	144	147.38	361	150.68	146.00	-217	4,727	-4.59%	大買/大賣/鉅額交易
2023/06/21	83	153.28	112	153.83	150.50	-29	4,592	-0.63%	大賣/
2023/06/20	91	147.07	87	146.46	151.50	4	4,313	0.09%
2023/06/19	17	140.62	38	139.68	138.00	-21	4,130	-0.51%
2023/06/16	141	139.73	103	139.60	135.50	38	4,006	0.95%	大買/大賣/
2023/06/15	377	133.56	440	133.39	137.50	-63	3,830	-1.64%	大買/大賣/
2023/06/14	34	125.56	19	127.76	129.00	15	3,246	0.46%
2023/06/13	59	118.37	132	117.93	117.50	-73	3,174	-2.30%	大賣/
2023/06/12	344	116.38	153	119.07	115.50	191	3,106	6.15%	大買/大賣/鉅額交易
2023/06/09	222	125.02	147	123.77	125.50	75	2,973	2.52%	大買/大賣/
2023/06/08	40	117.36	51	117.85	117.00	-11	2,776	-0.40%
2023/06/07	129	116.33	278	118.27	116.50	-149	2,711	-5.50%	大買/大賣/鉅額交易
2023/06/06	287	113.17	151	114.60	112.50	136	2,589	5.25%	大買/大賣/鉅額交易
2023/06/05	105	114.55	122	114.84	116.00	-17	2,525	-0.67%	大買/大賣/
2023/06/02	149	114.76	294	115.42	114.50	-145	2,474	-5.86%	大買/大賣/鉅額交易
2023/06/01	371	115.02	294	114.48	116.50	77	2,389	3.22%	大買/大賣/
2023/05/31	602	115.21	147	115.34	116.00	455	2,256	20.16%	大買/大賣/鉅額交易
2023/05/30	658	108.42	331	108.51	111.00	327	1,870	17.49%	大買/大賣/鉅額交易
2023/05/29	130	100.46	24	99.88	101.00	106	1,571	6.74%	大買/鉅額交易
2023/05/26	12	96.17	33	97.01	94.70	-21	1,521	-1.38%
2023/05/25	35	95.09	3	97.10	96.50	32	1,474	2.17%
2023/05/24	5	91.50	0	0.00	91.40	5	1,383	0.36%
2023/05/23	31	91.47	0	0.00	91.90	31	1,380	2.25%
2023/05/22	15	91.67	0	0.00	91.00	15	1,368	1.10%
2023/05/19	40	92.51	40	92.46	92.00	0	1,348	0.00%
2023/05/18	14	89.49	59	89.77	91.10	-45	1,302	-3.46%
2023/05/17	45	88.87	21	89.11	88.00	24	1,256	1.91%
2023/05/16	127	87.47	33	87.70	88.10	94	1,231	7.63%	大買/
2023/05/15	13	84.85	44	84.73	84.10	-31	1,197	-2.59%
2023/05/12	56	85.60	30	81.93	85.70	26	1,200	2.17%
2023/05/11	18	87.00	40	86.75	85.40	-22	1,182	-1.86%
2023/05/10	161	87.34	35	86.93	86.90	126	1,165	10.81%	大買/鉅額交易
2023/05/09	112	86.27	36	86.41	84.60	76	1,135	6.69%	大買/
2023/05/08	18	85.37	8	84.60	85.50	10	1,110	0.90%
2023/05/05	5	84.16	9	83.68	83.10	-4	1,109	-0.36%
2023/05/04	18	83.14	12	82.28	83.60	6	1,122	0.53%
2023/05/03	5	82.32	8	82.58	82.00	-3	1,143	-0.26%
2023/05/02	17	82.99	12	83.16	83.50	5	1,157	0.43%
2023/04/28	61	83.00	29	82.69	83.20	32	1,194	2.68%
2023/04/27	0	0.00	12	79.76	80.40	-12	1,241	-0.97%
2023/04/26	5	79.12	9	79.34	79.90	-4	1,249	-0.32%
2023/04/25	6	79.33	10	80.43	79.30	-4	1,254	-0.32%
2023/04/24	2	80.80	24	80.91	81.00	-22	1,247	-1.76%
2023/04/21	7	81.16	29	82.50	80.90	-22	1,248	-1.76%
2023/04/20	15	84.36	34	85.26	83.30	-19	1,251	-1.52%
2023/04/19	60	90.40	605	90.37	87.00	-545	1,225	-44.48%	大賣/鉅額交易
2023/04/18	69	88.19	73	88.72	91.40	-4	1,054	-0.38%
2023/04/17	42	83.32	1	83.10	83.10	41	994	4.12%
2023/04/14	42	83.19	1	83.00	83.00	41	990	4.14%
2023/04/13	57	82.94	9	83.20	82.50	48	984	4.87%
2023/04/12	38	82.03	56	82.30	82.20	-18	976	-1.84%
2023/04/11	19	84.06	0	0.00	84.40	19	959	1.98%
2023/04/10	16	82.97	0	0.00	83.20	16	952	1.68%
2023/04/07	3	84.70	7	83.44	83.60	-4	942	-0.42%
2023/04/06	0	0.00	16	83.08	83.00	-16	933	-1.71%
2023/03/31	9	84.01	7	84.01	83.60	2	928	0.22%
2023/03/30	2	82.15	1	82.00	82.40	1	909	0.11%
2023/03/29	0	0.00	20	81.58	81.60	-20	903	-2.21%
2023/03/28	0	0.00	16	81.04	80.30	-16	894	-1.79%
2023/03/27	42	82.75	9	82.17	82.60	33	880	3.75%
2023/03/24	59	80.57	23	80.54	80.50	36	861	4.18%
2023/03/23	27	79.08	20	79.03	79.30	7	851	0.82%
2023/03/22	4	78.50	36	78.24	78.50	-32	839	-3.81%
2023/03/21	7	77.17	60	77.13	77.00	-53	821	-6.45%
2023/03/20	6	76.95	101	77.02	76.80	-95	800	-11.87%	大賣/
2023/03/17	13	81.79	165	80.51	79.50	-152	777	-19.55%	大賣/鉅額交易
2023/03/16	8	82.65	17	83.97	83.10	-9	742	-1.21%
2023/03/15	24	84.97	25	86.52	84.70	-1	739	-0.14%
2023/03/14	8	87.10	9	86.99	86.60	-1	732	-0.14%
2023/03/13	27	86.43	3	85.83	87.50	24	740	3.24%
2023/03/10	28	88.70	40	88.56	87.80	-12	737	-1.63%
2023/03/09	45	90.78	3	90.00	90.80	42	728	5.77%
2023/03/08	22	90.48	7	91.33	91.60	15	719	2.09%
2023/03/07	9	89.94	2	89.55	89.90	7	700	1.00%
2023/03/06	6	89.62	19	89.57	89.20	-13	694	-1.87%
2023/03/03	69	89.83	58	90.26	89.20	11	690	1.59%
2023/03/02	16	89.85	6	90.73	89.10	10	674	1.48%
2023/03/01	138	90.66	84	89.68	90.80	54	668	8.08%	大買/
2023/02/24	81	88.45	254	88.41	88.80	-173	628	-27.53%	大賣/鉅額交易
2023/02/23	46	85.83	33	85.54	86.80	13	578	2.25%
2023/02/22	1	82.70	101	83.09	82.70	-100	559	-17.86%	大賣/
2023/02/21	8	84.43	17	84.28	84.50	-9	558	-1.61%
2023/02/20	6	83.68	13	83.52	83.10	-7	564	-1.24%
2023/02/17	2	83.90	9	83.84	84.00	-7	562	-1.25%
2023/02/16	3	83.80	17	84.02	83.70	-14	565	-2.47%
2023/02/15	25	83.66	23	83.92	84.00	2	572	0.35%
2023/02/14	18	83.83	102	83.91	83.90	-84	566	-14.83%	大賣/
2023/02/13	116	82.16	18	81.69	82.80	98	561	17.46%	大買/
2023/02/10	102	85.11	37	85.50	84.60	65	545	11.92%	大買/
2023/02/09	43	86.21	3	86.07	86.80	40	536	7.46%
2023/02/08	50	86.84	5	86.60	86.60	45	527	8.53%
2023/02/07	69	86.89	9	85.84	87.20	60	524	11.44%
2023/02/06	46	87.04	4	86.63	86.30	42	515	8.14%
2023/02/03	102	86.01	26	85.03	86.50	76	508	14.96%	大買/
2023/02/02	1	86.90	54	87.52	86.90	-53	491	-10.79%
2023/02/01	35	87.84	25	86.87	88.20	10	472	2.12%
2023/01/31	74	86.63	32	86.54	86.00	42	443	9.47%
2023/01/30	102	88.04	70	87.47	86.00	32	424	7.54%	大買/
2023/01/17	203	85.76	60	83.99	85.20	143	379	37.66%	大買/鉅額交易
2023/01/16	42	81.11	21	80.06	81.10	21	311	6.73%
2023/01/13	66	80.19	8	79.70	80.10	58	300	19.30%
2023/01/12	28	79.45	24	79.67	78.80	4	299	1.34%
2023/01/11	34	79.07	2	78.75	78.50	32	290	11.01%
2023/01/10	15	78.72	10	79.56	78.20	5	284	1.75%
2023/01/09	122	76.37	9	76.14	76.20	113	264	42.77%	大買/鉅額交易
2023/01/06	1	74.50	6	74.52	74.60	-5	256	-1.95%
2023/01/05	4	74.90	6	74.92	74.30	-2	263	-0.76%
2023/01/04	14	73.97	12	73.82	74.30	2	265	0.75%
2023/01/03	2	71.90	1	71.80	72.60	1	269	0.37%
2022/12/30	0	0.00	1	72.30	72.40	-1	270	-0.37%
2022/12/29	1	72.20	12	71.76	72.20	-11	272	-4.04%
2022/12/28	0	0.00	23	73.26	72.80	-23	272	-8.44%
2022/12/27	0	0.00	2	73.60	73.60	-2	270	-0.74%
2022/12/26	0	0.00	5	73.54	73.20	-5	271	-1.84%
2022/12/23	0	0.00	4	74.10	74.20	-4	271	-1.47%
2022/12/22	4	75.20	1	75.50	75.00	3	272	1.10%
2022/12/21	12	73.71	5	74.14	74.30	7	274	2.55%
2022/12/20	6	73.22	5	73.26	72.70	1	275	0.36%
2022/12/19	7	75.11	1	74.80	75.00	6	276	2.17%
2022/12/16	1	74.80	15	75.03	74.80	-14	275	-5.07%
2022/12/15	44	75.98	13	76.13	75.80	31	278	11.14%
2022/12/14	4	73.55	3	73.50	74.10	1	271	0.37%
2022/12/13	0	0.00	16	72.54	72.50	-16	272	-5.87%
2022/12/12	6	72.30	52	72.15	72.30	-46	274	-16.77%
2022/12/09	3	72.77	11	73.05	72.80	-8	279	-2.86%
2022/12/08	8	72.60	12	72.26	73.00	-4	282	-1.42%
2022/12/07	0	0.00	18	73.38	72.90	-18	280	-6.41%
2022/12/06	38	75.10	12	74.81	74.50	26	277	9.36%
2022/12/05	43	75.56	10	75.66	75.60	33	272	12.12%
2022/12/02	18	74.71	0	0.00	74.90	18	264	6.81%
2022/12/01	11	73.45	6	73.62	73.80	5	264	1.89%
2022/11/30	26	72.57	2	72.20	72.50	24	268	8.95%
2022/11/29	4	72.88	1	72.90	72.70	3	264	1.13%
2022/11/25	1	73.50	14	73.06	72.60	-13	280	-4.63%
2022/11/24	11	73.75	15	73.55	73.80	-4	284	-1.41%
2022/11/23	36	73.77	1	73.40	73.90	35	286	12.23%
2022/11/22	1	72.00	9	71.90	71.70	-8	288	-2.77%
2022/11/21	2	73.05	11	73.00	72.50	-9	306	-2.93%
2022/11/18	5	73.46	3	73.30	73.20	2	308	0.65%
2022/11/17	1	74.10	11	74.07	73.50	-10	316	-3.15%
2022/11/16	42	73.37	17	72.99	73.60	25	312	8.00%
2022/11/15	3	71.77	18	71.39	71.70	-15	305	-4.90%
2022/11/14	39	72.08	1	72.30	71.80	38	310	12.22%
2022/11/11	20	70.79	27	70.71	71.00	-7	317	-2.21%
2022/11/10	11	70.86	2	70.70	70.70	9	327	2.74%
2022/11/09	5	71.46	6	72.08	71.60	-1	358	-0.28%
2022/11/08	4	71.88	4	71.35	71.20	0	369	0.00%
2022/11/07	10	70.26	27	71.55	71.30	-17	378	-4.49%
2022/11/04	8	69.61	4	69.50	69.80	4	376	1.06%
2022/11/03	4	68.88	8	68.63	69.00	-4	377	-1.06%
2022/11/02	4	68.30	6	68.35	68.50	-2	380	-0.53%
2022/11/01	13	67.15	1	66.80	67.60	12	379	3.16%
2022/10/31	12	65.77	3	65.70	66.20	9	383	2.35%
2022/10/28	4	64.73	19	64.99	64.60	-15	383	-3.91%
2022/10/27	9	65.06	4	64.93	65.50	5	383	1.31%
2022/10/26	1	63.10	9	63.20	63.30	-8	382	-2.09%
2022/10/25	3	63.63	6	63.88	63.80	-3	386	-0.78%
2022/10/24	0	0.00	21	63.91	64.50	-21	387	-5.42%
2022/10/21	14	63.01	5	63.06	63.90	9	385	2.33%
2022/10/20	59	61.12	35.4	62.01	62.00	23.6	383	6.16%
2022/10/19	14	64.11	18	64.03	63.50	-4	371	-1.08%
2022/10/18	39	64.72	9	64.82	64.80	30	369	8.11%
2022/10/17	33	62.11	33	61.71	63.60	0	368	0.00%
2022/10/14	15	63.73	19	63.45	63.30	-4	365	-1.09%
2022/10/13	14	64.13	14	64.80	62.50	0	362	0.00%
2022/10/12	22	66.18	5	66.98	66.60	17	356	4.77%
2022/10/11	10	69.83	39	70.27	69.10	-29	354	-8.19%
2022/10/07	6	74.27	2	75.40	74.60	4	352	1.13%
2022/10/06	3	74.50	4	74.70	74.80	-1	353	-0.28%
2022/10/05	2	75.40	13	74.92	74.40	-11	352	-3.12%
2022/10/04	0	0.00	2	75.05	75.00	-2	350	-0.57%
2022/10/03	0	0.00	5	74.48	74.00	-5	350	-1.43%
2022/09/30	11	74.72	9	73.90	74.80	2	352	0.57%
2022/09/29	0	0.00	2	75.25	74.80	-2	356	-0.56%
2022/09/28	0	0.00	16	75.59	74.20	-16	356	-4.49%
2022/09/27	5	75.76	2	75.60	76.50	3	354	0.85%
2022/09/26	0	0.00	20	74.52	74.20	-20	352	-5.67%
2022/09/23	2	75.80	1	76.90	76.90	1	349	0.29%
2022/09/22	34	76.80	10	76.30	77.50	24	349	6.88%
2022/09/21	0	0.00	21	76.58	75.90	-21	343	-6.12%
2022/09/20	1	78.00	7	78.33	79.00	-6	340	-1.76%
2022/09/19	19	79.23	15	79.49	79.50	4	339	1.18%
2022/09/16	0	0.00	10	80.42	80.50	-10	338	-2.95%
2022/09/15	2	79.55	8	79.50	79.70	-6	337	-1.78%
2022/09/14	3	76.87	2	78.95	78.90	1	337	0.30%
2022/09/13	0	0.00	1	78.60	78.70	-1	337	-0.30%
2022/09/12	9	78.33	0	0.00	78.10	9	337	2.66%
2022/09/08	28	76.61	0	0.00	76.70	28	337	8.29%
2022/09/07	5	76.00	7	75.84	75.50	-2	336	-0.59%
2022/09/06	7	77.94	17	79.75	77.80	-10	332	-3.01%
2022/09/05	5	79.24	6	79.27	79.00	-1	331	-0.30%
2022/09/02	22	79.59	1	79.30	79.40	21	333	6.31%
2022/09/01	18	78.91	41	79.49	78.50	-23	329	-6.97%
2022/08/31	24	80.83	10	81.06	81.40	14	327	4.28%
2022/08/30	9	79.84	8	80.06	80.10	1	322	0.31%
2022/08/29	5	78.94	35	79.29	79.30	-30	318	-9.43%
2022/08/26	31	81.04	25	81.10	81.20	6	308	1.94%
2022/08/25	8	79.43	22	79.36	79.40	-14	287	-4.87%
2022/08/24	31	79.50	17	79.86	79.70	14	286	4.89%
2022/08/23	5	77.88	4	78.88	79.30	1	275	0.36%
2022/08/22	10	78.40	3	78.40	78.40	7	272	2.57%
2022/08/19	4	79.53	13	79.67	79.00	-9	268	-3.35%
2022/08/18	18	79.64	6	79.23	79.90	12	262	4.57%
2022/08/17	56	79.39	12	78.85	80.20	44	249	17.63%
2022/08/16	213	78.69	142	77.87	78.00	71	229	30.99%	大買/大賣/
2022/08/15	43	76.66	33	76.97	77.40	10	199	5.01%
2022/08/12	39	74.25	5	74.30	75.50	34	192	17.64%
2022/08/11	2	72.10	10	72.21	72.00	-8	182	-4.38%
2022/08/10	8	71.24	3	71.93	71.60	5	183	2.72%
2022/08/09	44	70.55	0	0.00	71.80	44	183	23.94%
2022/08/08	9	70.68	1	70.80	70.50	8	181	4.40%
2022/08/05	45	70.79	1	70.90	71.00	44	182	24.05%
2022/08/04	4	68.35	18	68.27	68.50	-14	180	-7.78%
2022/08/03	9	68.71	9	68.61	68.70	0	180	0.00%
2022/08/02	7	69.60	4	69.60	69.40	3	182	1.64%
2022/08/01	23	70.07	4	69.88	70.50	19	183	10.33%
2022/07/29	21	68.94	3	68.87	69.10	18	179	10.01%
2022/07/28	7	68.01	8	68.16	68.30	-1	178	-0.56%
2022/07/27	14	66.88	0	0.00	67.20	14	176	7.92%
2022/07/26	5	66.64	3	67.10	66.70	2	177	1.13%
2022/07/25	14	67.84	0	0.00	67.90	14	178	7.84%
2022/07/22	13	68.50	3	68.77	68.50	10	179	5.56%
2022/07/21	13	68.53	5	68.34	69.00	8	186	4.28%
2022/07/20	12	68.43	15	68.15	68.10	-3	189	-1.58%
2022/07/19	24	68.35	2	68.55	68.70	22	192	11.44%
2022/07/18	26	67.70	3	68.20	68.00	23	192	11.93%
2022/07/15	45	67.65	8	67.53	68.00	37	191	19.28%
2022/07/14	4	65.65	0	0.00	66.00	4	190	2.10%
2022/07/13	2	64.75	0	0.00	65.10	2	189	1.06%
2022/07/12	0	0.00	4	63.80	63.60	-4	189	-2.11%
2022/07/11	1	65.30	0	0.00	65.30	1	189	0.53%
2022/07/08	4	64.98	1	65.40	64.80	3	190	1.57%
2022/07/07	6	64.17	16	65.18	64.30	-10	190	-5.24%
2022/07/06	3	61.40	8	61.48	61.20	-5	189	-2.63%
2022/07/05	3	60.83	11	60.19	61.70	-8	195	-4.08%
2022/07/04	0	0.00	9	60.64	60.00	-9	196	-4.59%
2022/07/01	2	62.00	7	63.06	60.60	-5	199	-2.51%
2022/06/30	1	63.90	10	64.46	64.00	-9	199	-4.50%
2022/06/29	0	0.00	2	65.25	65.60	-2	205	-0.97%
2022/06/28	3	65.17	5	65.02	65.70	-2	207	-0.97%
2022/06/27	8	65.06	3	65.13	65.30	5	212	2.35%
2022/06/24	3	63.73	1	63.90	64.10	2	214	0.93%
2022/06/23	17	62.85	16	62.85	62.60	1	216	0.46%
2022/06/22	4	66.03	15	66.07	65.50	-11	216	-5.09%
2022/06/21	18	66.64	0	0.00	67.00	18	221	8.14%
2022/06/20	0	0.00	16	65.84	65.60	-16	224	-7.13%
2022/06/17	3	66.70	5	66.50	67.00	-2	226	-0.88%
2022/06/16	10	68.53	14	67.71	67.00	-4	229	-1.74%
2022/06/15	27	68.71	1	68.70	68.80	26	228	11.39%
2022/06/14	3	68.70	8	68.96	68.70	-5	232	-2.15%
2022/06/13	0	0.00	5	70.46	69.90	-5	239	-2.08%
2022/06/10	9	71.08	27	71.11	71.30	-18	241	-7.45%
2022/06/09	14	72.27	12	71.98	72.20	2	240	0.83%
2022/06/08	4	70.23	0	0.00	70.90	4	238	1.68%
2022/06/07	2	68.30	1	68.30	68.30	1	241	0.41%
2022/06/06	0	0.00	2	69.00	69.00	-2	244	-0.82%
2022/06/02	0	0.00	4	69.78	69.60	-4	254	-1.57%
2022/06/01	0	0.00	5	70.24	70.20	-5	264	-1.89%
2022/05/31	2	69.25	2	69.10	69.30	0	267	0.00%
2022/05/30	1	68.70	3	68.90	69.10	-2	272	-0.73%
2022/05/27	2	67.80	4	67.83	67.80	-2	277	-0.72%
2022/05/26	1	67.00	7	67.37	67.00	-6	283	-2.12%
2022/05/25	0	0.00	3	67.53	68.00	-3	290	-1.03%
2022/05/24	5	68.22	12	67.65	67.30	-7	308	-2.27%
2022/05/23	4	68.55	9	68.46	68.20	-5	315	-1.58%
2022/05/20	2	69.30	25	68.85	68.80	-23	328	-7.00%
2022/05/19	4	67.50	23	67.38	67.50	-19	333	-5.70%
2022/05/18	4	68.03	51	67.84	67.70	-47	342	-13.73%
2022/05/17	10	66.96	13	66.86	67.50	-3	361	-0.83%
2022/05/16	27	63.97	5	64.84	65.10	22	390	5.64%
2022/05/13	12	64.44	9	64.90	65.00	3	438	0.68%
2022/05/12	1	63.10	4	65.08	63.00	-3	461	-0.65%
2022/05/11	2	65.10	3	64.40	65.00	-1	476	-0.21%
2022/05/10	3	64.87	2	65.00	65.40	1	510	0.20%
2022/05/09	0	0.00	6	66.33	65.90	-6	600	-1.00%
2022/05/06	0	0.00	2	66.10	67.00	-2	643	-0.31%
2022/05/05	0	0.00	7	67.50	67.70	-7	718	-0.97%
2022/05/04	0	0.00	3	66.83	66.90	-3	809	-0.37%
2022/05/03	0	0.00	5	66.34	66.60	-5	825	-0.61%
2022/04/29	1	68.10	10	67.69	67.40	-9	827	-1.09%
2022/04/28	3	67.27	2	67.80	67.70	1	827	0.12%
2022/04/27	5	66.02	42	66.29	66.30	-37	827	-4.47%
2022/04/26	2	69.10	4	69.15	68.80	-2	819	-0.24%
2022/04/25	5	70.14	25	70.15	70.10	-20	817	-2.45%
2022/04/22	0	0.00	4	70.50	70.90	-4	813	-0.49%
2022/04/21	7	70.80	25	70.78	70.70	-18	813	-2.21%
2022/04/20	7	70.20	7	70.84	70.90	0	813	0.00%
2022/04/19	11	69.51	9	69.48	69.50	2	812	0.25%
2022/04/18	29	69.28	6	69.63	69.20	23	817	2.81%
2022/04/15	0	0.00	19	70.09	70.40	-19	820	-2.32%
2022/04/14	17	70.09	15	70.09	70.40	2	819	0.24%
2022/04/13	8	69.99	3	70.03	70.20	5	819	0.61%
2022/04/12	6	68.50	9	68.51	68.70	-3	818	-0.37%
2022/04/11	14	68.89	22	69.30	69.00	-8	816	-0.98%
2022/04/08	1	70.50	3	70.80	70.90	-2	814	-0.25%
2022/04/07	0	0.00	11	70.40	70.00	-11	816	-1.35%
2022/04/06	13	70.50	8	71.04	71.20	5	814	0.61%
2022/04/01	4	70.80	16	70.56	70.70	-12	819	-1.46%
2022/03/31	0	0.00	2	71.35	71.40	-2	821	-0.24%
2022/03/30	7	71.33	0	0.00	71.80	7	824	0.85%
2022/03/29	1	72.20	16	71.88	71.80	-15	821	-1.83%
2022/03/28	4	71.55	16	71.60	72.70	-12	817	-1.47%
2022/03/25	6	72.80	3	72.47	72.30	3	813	0.37%
2022/03/24	5	73.02	24	73.26	72.90	-19	807	-2.35%
2022/03/23	10	74.38	6	74.37	74.30	4	798	0.50%
2022/03/22	9	74.49	11	74.51	74.70	-2	793	-0.25%
2022/03/21	5	74.92	9	74.88	74.00	-4	788	-0.51%
2022/03/18	2	73.90	5	74.12	74.00	-3	785	-0.38%
2022/03/17	18	73.74	13	73.73	73.60	5	784	0.64%
2022/03/16	13	73.40	76	73.54	73.20	-63	778	-8.09%
2022/03/15	2	75.25	65	75.01	74.40	-63	765	-8.23%
2022/03/14	5	76.10	13	75.98	75.90	-8	761	-1.05%
2022/03/11	9	76.86	28	76.08	75.90	-19	761	-2.50%
2022/03/10	0	0.00	53	78.21	77.80	-53	758	-6.99%
2022/03/09	1	75.90	11	75.91	75.70	-10	752	-1.33%
2022/03/08	13	75.72	23	75.57	74.80	-10	751	-1.33%
2022/03/07	6	79.38	49	77.63	77.00	-43	742	-5.79%
2022/03/04	4	80.43	12	80.13	80.00	-8	732	-1.09%
2022/03/03	0	0.00	9	80.94	80.80	-9	729	-1.23%
2022/03/02	0	0.00	24	80.46	80.90	-24	727	-3.30%
2022/03/01	10	81.98	70	81.89	82.00	-60	722	-8.30%
2022/02/25	7	80.50	31	80.74	80.50	-24	719	-3.34%
2022/02/24	0	0.00	125	81.88	80.50	-125	712	-17.54%	大賣/鉅額交易
2022/02/23	7	84.39	64	84.28	84.30	-57	697	-8.17%
2022/02/22	16	84.49	36	85.18	84.30	-20	690	-2.90%
2022/02/21	3	85.70	60	86.05	86.10	-57	677	-8.41%
2022/02/18	32	86.69	4	86.85	86.80	28	668	4.19%
2022/02/17	42	88.45	69	89.17	87.50	-27	657	-4.10%
2022/02/16	63	90.92	161	91.83	90.50	-98	636	-15.39%	大賣/
2022/02/15	226	90.52	133	90.42	89.40	93	607	15.32%	大買/大賣/
2022/02/14	73	87.83	49	87.87	88.60	24	557	4.31%
2022/02/11	70	91.18	7	90.80	90.90	63	539	11.67%
2022/02/10	103	91.75	91	91.68	92.20	12	526	2.28%	大買/
2022/02/09	160	91.42	108	90.97	91.30	52	492	10.56%	大買/大賣/
2022/02/08	316	89.12	94	89.48	88.50	222	401	55.27%	大買/鉅額交易
2022/02/07	156	87.81	99	87.36	89.20	57	361	15.75%	大買/
2022/01/26	95	84.46	52	83.83	83.20	43	286	14.98%
2022/01/25	47	79.59	2	80.00	80.20	45	199	22.54%
2022/01/24	6	78.10	3	76.67	78.40	3	187	1.60%
2022/01/21	0	0.00	6	77.35	77.70	-6	186	-3.22%
2022/01/20	1	78.50	2	78.65	78.50	-1	187	-0.53%
2022/01/19	2	77.80	0	0.00	78.00	2	187	1.06%
2022/01/17	11	77.04	0	0.00	77.50	11	191	5.75%
2022/01/14	9	77.28	7	77.44	77.50	2	198	1.01%
2022/01/13	12	78.64	3	78.90	79.00	9	198	4.53%
2022/01/12	3	79.33	0	0.00	79.60	3	197	1.52%
2022/01/11	10	79.56	3	79.27	79.50	7	198	3.53%
2022/01/10	5	78.58	0	0.00	78.80	5	192	2.60%
2022/01/07	0	0.00	15	77.49	77.70	-15	189	-7.93%
2022/01/06	2	77.50	0	0.00	77.90	2	188	1.06%
2022/01/05	8	77.79	7	77.46	77.20	1	188	0.53%
2022/01/04	5	78.04	3	78.00	78.10	2	188	1.06%
2022/01/03	10	78.66	0	0.00	78.20	10	189	5.27%
2021/12/30	4	78.15	2	77.80	78.00	2	186	1.07%
2021/12/29	0	0.00	3	77.90	77.90	-3	184	-1.63%
2021/12/28	69	78.21	18	78.26	77.50	51	182	27.89%
2021/12/27	108	77.65	4	76.70	78.00	104	176	58.87%	大買/鉅額交易
2021/12/24	45	75.90	0	0.00	75.60	45	168	26.75%
2021/12/23	29	74.82	0	0.00	75.30	29	164	17.60%
2021/12/21	0	0.00	2	73.10	73.30	-2	162	-1.23%
2021/12/20	2	73.35	0	0.00	73.30	2	164	1.22%
2021/12/17	3	73.07	5	72.88	73.20	-2	165	-1.21%
2021/12/16	9	72.54	3	73.03	72.80	6	166	3.61%
2021/12/15	1	73.40	3	73.07	73.40	-2	165	-1.21%
2021/12/14	0	0.00	18	72.49	72.30	-18	165	-10.87%
2021/12/13	2	73.20	3	72.80	72.90	-1	165	-0.61%
2021/12/10	1	73.30	17	73.34	73.20	-16	164	-9.73%
2021/12/09	0	0.00	10	74.24	74.30	-10	164	-6.10%
2021/12/08	8	74.05	0	0.00	74.40	8	167	4.79%
2021/12/07	16	73.18	4	73.00	73.50	12	170	7.03%
2021/12/06	25	73.37	8	73.36	73.30	17	168	10.07%
2021/12/03	9	74.06	6	74.00	74.20	3	166	1.80%
2021/12/02	1	74.70	15	74.45	74.20	-14	168	-8.33%
2021/12/01	22	75.07	1	75.40	75.50	21	166	12.61%
2021/11/30	14	75.22	1	75.60	75.00	13	167	7.77%
2021/11/29	1	74.30	5	74.30	74.60	-4	166	-2.40%
2021/11/26	1	75.60	12	75.74	74.90	-11	165	-6.63%
2021/11/25	6	76.25	2	76.15	76.20	4	163	2.45%
2021/11/24	2	76.15	9	76.36	75.90	-7	163	-4.28%
2021/11/23	2	76.65	3	76.93	77.00	-1	160	-0.62%
2021/11/19	0	0.00	13	76.75	76.70	-13	159	-8.15%
2021/11/18	1	76.00	10	75.68	76.00	-9	156	-5.73%
2021/11/17	0	0.00	14	75.41	75.50	-14	156	-8.96%
2021/11/16	0	0.00	2	75.75	75.80	-2	156	-1.28%
2021/11/15	3	75.10	9	74.98	75.30	-6	157	-3.80%
2021/11/12	0	0.00	35	75.09	75.40	-35	157	-22.16%
2021/11/11	17	75.34	9	74.88	75.80	8	160	4.99%
2021/11/10	7	75.29	31	75.29	74.90	-24	161	-14.90%
2021/11/09	22	77.05	29	76.97	76.90	-7	155	-4.51%
2021/11/08	6	77.73	26	77.28	77.10	-20	153	-13.00%
2021/11/05	29	77.53	2	77.65	77.80	27	155	17.37%
2021/11/04	40	77.18	1	76.40	77.30	39	153	25.48%
2021/11/03	10	75.79	0	0.00	76.00	10	148	6.75%
2021/11/02	7	76.04	1	76.40	75.70	6	148	4.03%
2021/11/01	27	75.31	2	75.85	75.50	25	145	17.16%
2021/10/28	29	75.38	6	75.00	76.00	23	144	15.87%
2021/10/27	13	75.39	2	75.00	75.50	11	142	7.71%
2021/10/26	19	75.90	3	76.30	76.10	16	141	11.28%
2021/10/25	2	76.10	23	76.57	76.10	-21	141	-14.83%
2021/10/22	86.8	76.57	0	0.00	77.10	86.8	139	62.26%
2021/10/21	41	75.46	2	75.60	75.60	39	133	29.11%
2021/10/20	15	75.37	0	0.00	75.30	15	133	11.24%
2021/10/19	44	75.05	2	74.90	75.20	42	135	30.96%
2021/10/18	3	74.33	8.8	74.29	74.60	-5.8	134	-4.34%
2021/10/15	5	74.72	1	74.80	74.60	4	136	2.94%
2021/10/14	7	74.53	8	74.50	74.50	-1	136	-0.74%
2021/10/13	3	75.03	7	75.23	74.70	-4	139	-2.86%
2021/10/12	0	0.00	4	75.45	74.90	-4	145	-2.75%
2021/10/08	20	75.95	2	75.55	75.70	18	149	12.03%
2021/10/07	7	74.70	3	74.63	74.70	4	153	2.61%
2021/10/06	7	73.29	8	73.29	73.50	-1	155	-0.64%
2021/10/05	3	72.63	0	0.00	73.30	3	159	1.88%
2021/10/04	6	73.30	7	73.07	72.60	-1	166	-0.60%
2021/10/01	0	0.00	13	73.68	73.60	-13	173	-7.50%
2021/09/30	2	74.00	0	0.00	74.60	2	193	1.04%
2021/09/29	4	73.85	5	73.72	74.00	-1	203	-0.49%
2021/09/28	0	0.00	3	74.60	74.60	-3	206	-1.45%
2021/09/27	3	74.77	0	0.00	74.70	3	208	1.44%
2021/09/23	1	74.10	0	0.00	74.80	1	209	0.48%
2021/09/22	2	74.00	6	73.80	73.70	-4	212	-1.88%
2021/09/17	6	74.50	0	0.00	74.80	6	215	2.78%
2021/09/16	17	74.48	9	74.49	74.20	8	223	3.58%
2021/09/15	14	74.15	7	74.27	74.20	7	229	3.05%
2021/09/14	14	74.75	8	74.74	74.80	6	229	2.61%
2021/09/13	25	74.83	5	74.72	75.20	20	231	8.64%
2021/09/10	53	73.59	11	73.33	74.00	42	230	18.25%
2021/09/09	6	72.05	8	71.94	72.10	-2	230	-0.87%
2021/09/08	7	71.74	3	71.70	71.60	4	231	1.72%
2021/09/07	16	72.81	6	72.57	72.10	10	233	4.28%
2021/09/06	10	71.77	1	71.50	72.00	9	233	3.86%
2021/09/03	24	71.74	7	71.89	72.30	17	234	7.26%
2021/09/02	8	70.59	3	70.57	70.20	5	234	2.14%
2021/09/01	16	70.24	1	71.20	71.20	15	235	6.36%
2021/08/31	9	70.71	1	70.80	70.50	8	237	3.37%
2021/08/30	6	70.57	1	70.90	70.90	5	240	2.08%
2021/08/27	0	0.00	1	71.10	71.10	-1	242	-0.41%
2021/08/26	20	71.44	1	72.00	71.40	19	244	7.76%
2021/08/25	19	71.32	9	71.42	71.90	10	247	4.05%
2021/08/24	14	69.59	3	69.67	70.00	11	249	4.40%
2021/08/23	5	68.70	0	0.00	69.30	5	262	1.91%
2021/08/20	2	68.60	7	68.61	68.60	-5	272	-1.83%
2021/08/19	50	69.43	18	69.49	69.40	32	275	11.61%
2021/08/18	4	68.90	15	68.87	69.60	-11	278	-3.95%
2021/08/17	0	0.00	10	69.99	69.00	-10	279	-3.58%
2021/08/16	3	70.27	10	70.95	70.50	-7	278	-2.51%
2021/08/13	0	0.00	19	72.24	72.20	-19	282	-6.72%
2021/08/12	22	72.95	6	72.67	72.60	16	286	5.58%
2021/08/11	53	73.58	17	73.63	73.00	36	286	12.56%
2021/08/10	12	74.19	1	74.50	74.60	11	287	3.82%
2021/08/09	6	75.68	10	75.30	74.90	-4	298	-1.34%
2021/08/06	2	75.05	5	75.26	75.60	-3	302	-0.99%
2021/08/05	2	75.70	7	75.73	75.60	-5	306	-1.63%
2021/08/04	9	75.89	10	75.74	75.70	-1	317	-0.32%
2021/08/03	31	75.22	4	75.15	75.60	27	322	8.36%
2021/08/02	4	74.93	0	0.00	74.70	4	323	1.24%
2021/07/30	1	74.80	3	74.60	74.60	-2	324	-0.62%
2021/07/29	2	74.25	0	0.00	74.60	2	326	0.61%
2021/07/28	1	74.00	0	0.00	73.90	1	329	0.30%
2021/07/27	1	74.20	4	75.13	74.90	-3	338	-0.89%
2021/07/26	5	74.98	0	0.00	74.90	5	341	1.47%
2021/07/23	2	74.20	6	74.03	73.70	-4	341	-1.17%
2021/07/22	4	74.80	0	0.00	74.20	4	342	1.17%
2021/07/21	1	74.30	4	75.05	74.30	-3	345	-0.87%
2021/07/19	1	75.80	4	74.35	75.60	-3	352	-0.85%
2021/07/16	3	75.00	2	76.30	74.80	1	360	0.28%
2021/07/15	0	0.00	11	77.37	76.70	-11	357	-3.08%
2021/07/14	19	78.71	4	79.33	78.20	15	357	4.19%
2021/07/13	2	77.70	11	77.95	77.50	-9	363	-2.48%
2021/07/12	1	78.40	49	77.96	77.50	-48	366	-13.11%
2021/07/09	8	77.56	26	77.47	77.70	-18	367	-4.90%
2021/07/08	2	78.10	86	78.55	78.30	-84	371	-22.63%
2021/07/07	135	77.71	17	77.57	78.70	118	374	31.51%	大買/鉅額交易
2021/07/06	29	76.61	20	76.51	76.60	9	374	2.40%
2021/07/05	27	74.29	0	0.00	74.90	27	393	6.86%
2021/07/02	1	74.30	4	74.00	74.40	-3	399	-0.75%
2021/07/01	5	74.12	4	74.03	74.00	1	419	0.24%
2021/06/30	0	0.00	2	74.50	74.50	-2	422	-0.47%
2021/06/29	0	0.00	12	74.96	74.60	-12	425	-2.82%
2021/06/28	9	75.61	3	75.77	75.60	6	427	1.40%
2021/06/25	0	0.00	6	75.28	75.90	-6	428	-1.40%
2021/06/24	27	73.61	1	74.60	74.90	26	424	6.13%
2021/06/23	2	72.30	2	72.60	72.40	0	422	0.00%
2021/06/22	11	72.25	0	0.00	72.10	11	437	2.51%
2021/06/21	0	0.00	4	72.50	72.10	-4	440	-0.91%
2021/06/18	2	73.90	1	72.80	73.00	1	440	0.23%
2021/06/16	0	0.00	1	72.00	72.00	-1	438	-0.23%
2021/06/11	0	0.00	1	72.60	72.60	-1	449	-0.22%
2021/06/10	1	72.60	3	72.50	72.20	-2	450	-0.44%
2021/06/08	4	71.40	1	72.30	73.20	3	453	0.66%
2021/06/07	2	72.10	2	71.65	71.70	0	453	0.00%
2021/06/04	2	72.00	3	72.27	72.20	-1	452	-0.22%
2021/06/03	1	73.00	6	72.85	72.80	-5	451	-1.11%
2021/06/02	2	73.50	2	73.20	73.20	0	455	0.00%
2021/06/01	6	73.33	1	73.60	73.60	5	454	1.10%
2021/05/31	14	74.76	39	74.55	73.70	-25	451	-5.53%
2021/05/28	6	78.50	14	78.64	78.70	-8	441	-1.81%
2021/05/27	0	0.00	13	78.30	78.50	-13	432	-3.01%
2021/05/26	5	78.34	10	78.04	78.80	-5	431	-1.16%
2021/05/25	2	77.50	16	77.55	77.50	-14	429	-3.26%
2021/05/24	13	76.98	6	77.00	77.30	7	432	1.62%
2021/05/21	22	76.40	25	76.22	76.30	-3	436	-0.69%
2021/05/20	0	0.00	29	74.29	74.50	-29	434	-6.68%
2021/05/19	3	73.47	16	73.97	74.40	-13	440	-2.95%
2021/05/18	60	73.54	16	73.28	74.10	44	446	9.85%
2021/05/17	69	72.31	11	72.02	70.80	58	444	13.04%
2021/05/14	3	78.50	19	78.29	77.00	-16	434	-3.68%
2021/05/13	12	76.95	14	76.59	76.20	-2	430	-0.46%
2021/05/12	25	77.50	15	78.87	77.40	10	430	2.32%
2021/05/11	14	81.19	21	81.02	80.80	-7	420	-1.66%
2021/05/10	3	82.87	0	0.00	82.60	3	415	0.72%
2021/05/07	2	83.15	0	0.00	83.10	2	414	0.48%
2021/05/06	0	0.00	3	82.20	82.10	-3	419	-0.72%
2021/05/05	3	82.30	26	82.54	82.00	-23	421	-5.46%
2021/05/04	16	81.67	54	82.31	83.00	-38	423	-8.97%
2021/05/03	3	85.50	31	85.58	84.50	-28	421	-6.65%
2021/04/29	13	85.88	14	85.86	86.10	-1	426	-0.23%
2021/04/28	15	85.95	15	85.95	85.80	0	428	0.00%
2021/04/27	7	86.24	7	86.14	86.30	0	437	0.00%
2021/04/26	2	87.20	15	86.71	86.40	-13	435	-2.99%
2021/04/23	0	0.00	13	86.55	87.00	-13	434	-2.99%
2021/04/22	0	0.00	105	87.14	85.80	-105	432	-24.30%	大賣/鉅額交易
2021/04/21	0	0.00	6	88.40	88.20	-6	423	-1.42%
2021/04/20	32	88.71	5	89.32	88.60	27	420	6.42%
2021/04/19	11	89.17	18	89.51	89.50	-7	417	-1.68%
2021/04/16	21	88.77	7	88.70	88.80	14	406	3.45%
2021/04/15	17	86.91	17	88.07	87.60	0	405	0.00%
2021/04/14	20	87.32	13	85.81	85.60	7	401	1.74%
2021/04/13	2	89.10	1	89.90	88.30	1	398	0.25%
2021/04/12	153	89.93	12	89.70	89.60	141	390	36.13%	大買/鉅額交易
2021/04/09	0	0.00	75	87.24	89.60	-75	371	-20.21%
2021/04/08	0	0.00	94	86.69	86.80	-94	342	-27.44%
2021/04/07	128	86.64	22	86.15	87.10	106	335	31.60%	大買/鉅額交易
2021/04/06	61	84.70	29	84.62	84.40	32	315	10.13%
2021/04/01	8	84.14	33	84.22	84.20	-25	316	-7.91%
2021/03/31	2	85.15	14	84.86	84.80	-12	312	-3.84%
2021/03/30	12	85.50	6	85.40	85.30	6	308	1.95%
2021/03/29	12	85.85	2	85.95	85.90	10	305	3.28%
2021/03/26	16	85.71	38	85.86	85.50	-22	303	-7.25%
2021/03/25	110	86.61	3	86.20	85.90	107	304	35.10%	大買/鉅額交易
2021/03/24	35	84.32	5	84.40	84.40	30	298	10.05%
2021/03/23	13	84.69	0	0.00	84.90	13	296	4.39%
2021/03/22	0	0.00	6	84.80	84.70	-6	297	-2.01%
2021/03/19	0	0.00	9	84.78	84.70	-9	301	-2.98%
2021/03/18	1	86.20	18	85.79	85.30	-17	301	-5.63%
2021/03/17	109	86.04	20	85.89	86.10	89	303	29.32%	大買/
2021/03/16	14	84.71	0	0.00	84.70	14	299	4.67%
2021/03/15	4	84.30	11	84.76	84.60	-7	311	-2.25%
2021/03/12	26	84.58	2	84.80	85.10	24	315	7.60%
2021/03/11	23	84.19	3	84.10	84.10	20	324	6.16%
2021/03/10	9	84.37	19	83.66	83.60	-10	329	-3.03%
2021/03/09	1	83.10	10	83.31	83.80	-9	336	-2.68%
2021/03/08	68	83.52	4	82.93	83.00	64	345	18.55%
2021/03/05	13	81.49	4	81.15	81.60	9	343	2.62%
2021/03/04	1	81.70	7	82.17	81.80	-6	348	-1.72%
2021/03/03	13	82.02	6	82.33	82.80	7	355	1.97%
2021/03/02	7	83.76	5	83.70	82.40	2	359	0.56%
2021/02/26	11	83.35	22	83.34	83.40	-11	360	-3.05%
2021/02/25	12	83.95	0	0.00	83.60	12	369	3.24%
2021/02/24	15	83.31	0	0.00	83.50	15	372	4.03%
2021/02/23	40	84.93	1	84.80	84.90	39	370	10.52%
2021/02/22	5	84.62	10	84.62	84.30	-5	370	-1.35%
2021/02/19	27	82.70	13	83.48	84.30	14	369	3.79%
2021/02/18	54	80.31	0	0.00	81.20	54	363	14.86%
2021/02/17	26	79.17	1	78.90	79.20	25	360	6.94%
2021/02/05	9	78.28	11	78.15	78.00	-2	360	-0.55%
2021/02/04	4	78.48	5	78.58	78.30	-1	363	-0.27%
2021/02/03	16	78.01	1	78.30	78.40	15	367	4.08%
2021/02/02	0	0.00	1	77.60	77.50	-1	363	-0.28%
2021/02/01	0	0.00	35	77.29	77.50	-35	367	-9.52%
2021/01/29	10	79.06	31	78.94	78.30	-21	366	-5.72%
2021/01/28	34	79.93	32	80.20	79.80	2	365	0.55%
2021/01/27	17	78.59	6	79.02	78.80	11	359	3.06%
2021/01/26	9	77.89	26	77.80	77.60	-17	356	-4.77%
2021/01/25	30	77.61	23	77.41	79.00	7	350	2.00%
2021/01/22	24	78.14	13	79.65	78.20	11	344	3.20%
2021/01/21	2	80.20	27	80.09	79.80	-25	336	-7.43%
2021/01/20	1	81.10	100	80.62	79.80	-99	334	-29.61%
2021/01/19	12	82.83	5	82.56	82.40	7	322	2.17%
2021/01/18	0	0.00	46	82.51	82.50	-46	321	-14.29%
2021/01/15	27	84.15	3	83.57	83.70	24	323	7.42%
2021/01/14	9	83.32	8	83.53	83.50	1	328	0.30%
2021/01/13	6	83.13	10	82.55	82.60	-4	327	-1.22%
2021/01/12	9	83.00	8	83.13	82.60	1	326	0.31%
2021/01/11	9	83.71	0	0.00	83.60	9	325	2.77%
2021/01/08	43	83.97	9	83.30	84.00	34	323	10.51%
2021/01/07	1	82.60	21	82.67	82.60	-20	318	-6.28%
2021/01/06	28	84.08	19	83.49	82.30	9	319	2.82%
2021/01/05	28	82.75	0	0.00	83.20	28	314	8.91%
2021/01/04	13	82.27	1	82.10	82.10	12	314	3.82%
2020/12/31	4	82.30	0	0.00	82.00	4	317	1.26%
2020/12/30	0	0.00	7	82.37	82.20	-7	318	-2.20%
2020/12/29	5	82.20	14	82.16	82.10	-9	317	-2.84%
2020/12/28	33	81.68	3	82.37	82.50	30	317	9.45%
2020/12/25	21	81.98	2	81.75	81.80	19	313	6.05%
2020/12/24	0	0.00	15	81.83	81.60	-15	314	-4.77%
2020/12/23	0	0.00	15	82.08	82.30	-15	314	-4.78%
2020/12/22	5	82.14	36	81.87	81.60	-31	319	-9.69%
2020/12/21	7	82.90	17	81.34	82.50	-10	325	-3.07%
2020/12/18	0	0.00	129	81.76	81.00	-129	323	-39.93%	大賣/鉅額交易
2020/12/17	5	82.60	26	82.61	82.70	-21	317	-6.62%
2020/12/16	1	83.00	14	83.03	83.00	-13	317	-4.10%
2020/12/15	0	0.00	94	82.96	82.40	-94	316	-29.72%
2020/12/14	11	84.56	23	84.10	84.30	-12	314	-3.81%
2020/12/11	2	84.45	90	84.43	84.40	-88	321	-27.35%
2020/12/10	32	86.44	66	85.69	85.10	-34	329	-10.31%
2020/12/09	97	85.27	2	85.90	85.80	95	331	28.69%
2020/12/08	29	83.31	17	82.46	83.40	12	319	3.75%
2020/12/07	12	82.85	72	82.95	82.70	-60	316	-18.95%
2020/12/04	4	84.93	47	84.40	83.90	-43	315	-13.61%
2020/12/03	20	85.42	26	84.91	84.70	-6	311	-1.92%
2020/12/02	7	85.10	5	84.90	84.40	2	308	0.65%
2020/12/01	0	0.00	56	85.02	85.00	-56	306	-18.29%
2020/11/30	16	87.01	9	86.22	85.80	7	313	2.23%
2020/11/27	58	86.19	1	86.10	86.50	57	312	18.24%
2020/11/26	2	85.25	28	85.17	85.40	-26	306	-8.47%
2020/11/25	12	85.53	25	85.19	85.30	-13	306	-4.24%
2020/11/24	14	84.80	38	85.18	84.80	-24	306	-7.84%
2020/11/23	13	85.70	8	85.60	85.60	5	301	1.66%
2020/11/20	2	85.95	12	85.70	85.50	-10	302	-3.31%
2020/11/19	7	85.91	23	85.33	86.00	-16	309	-5.17%
2020/11/18	4	86.10	19	86.03	85.90	-15	305	-4.91%
2020/11/17	16	86.11	0	0.00	86.00	16	309	5.16%
2020/11/16	11	86.60	13	86.05	86.50	-2	319	-0.63%
2020/11/13	4	85.98	17	85.78	86.20	-13	325	-3.99%
2020/11/12	0	0.00	9	86.13	86.00	-9	330	-2.72%
2020/11/11	20	86.69	34	86.67	86.60	-14	338	-4.14%
2020/11/10	5	87.08	4	87.20	87.30	1	356	0.28%
2020/11/09	16	86.92	40	86.78	87.30	-24	367	-6.54%
2020/11/06	6	88.92	1	88.00	88.00	5	371	1.35%
2020/11/05	11	88.63	5	88.52	88.40	6	380	1.58%
2020/11/04	9	87.50	1	87.90	88.10	8	397	2.01%
2020/11/03	7	87.64	1	87.60	87.70	6	398	1.51%
2020/11/02	4	86.25	24	86.40	86.30	-20	403	-4.96%
2020/10/30	10	87.68	6	87.37	86.80	4	407	0.98%
2020/10/29	1	87.00	18	86.65	87.70	-17	410	-4.15%
2020/10/28	3	88.07	3	88.07	87.80	0	414	0.00%
2020/10/27	1	88.40	0	0.00	88.30	1	421	0.24%
2020/10/26	0	0.00	23	89.23	89.20	-23	428	-5.37%
2020/10/23	0	0.00	69	89.82	89.50	-69	435	-15.83%
2020/10/22	7	90.17	0	0.00	91.60	7	440	1.59%
2020/10/21	2	89.35	0	0.00	89.00	2	440	0.45%
2020/10/20	0	0.00	2	89.55	89.50	-2	451	-0.44%
2020/10/19	1	89.60	5	89.78	89.70	-4	457	-0.88%
2020/10/16	0	0.00	4	89.83	89.40	-4	461	-0.87%
2020/10/15	1	90.00	4	90.03	90.10	-3	470	-0.64%
2020/10/14	8	90.56	0	0.00	90.50	8	488	1.64%
2020/10/13	4	90.15	0	0.00	90.30	4	518	0.77%
2020/10/12	19	90.38	83	90.53	89.90	-64	538	-11.89%
2020/10/08	52	91.08	74	91.13	90.90	-22	550	-3.99%
2020/10/07	14	90.58	0	0.00	90.70	14	555	2.52%
2020/10/06	10	90.46	21	90.31	90.40	-11	570	-1.93%
2020/10/05	45	89.94	0	0.00	89.60	45	594	7.56%
2020/09/30	5	88.26	0	0.00	88.30	5	628	0.80%
2020/09/29	3	87.97	17	87.88	88.10	-14	644	-2.17%
2020/09/28	1	86.90	0	0.00	87.10	1	666	0.15%
2020/09/25	1	85.30	91	85.65	85.50	-90	680	-13.22%
2020/09/24	0	0.00	39	86.87	86.60	-39	682	-5.71%
2020/09/23	0	0.00	8	88.73	88.80	-8	682	-1.17%
2020/09/22	1	88.40	27	89.83	89.30	-26	693	-3.75%
2020/09/21	16	91.46	16	91.70	91.40	0	698	0.00%
2020/09/18	15	92.39	37	92.04	91.70	-22	708	-3.11%
2020/09/17	17	92.36	4	91.65	92.70	13	742	1.75%
2020/09/16	4	92.95	32	92.42	91.90	-28	766	-3.65%
2020/09/15	93	93.18	7	92.60	92.90	86	765	11.24%
2020/09/14	67	91.29	1	91.00	92.00	66	760	8.68%
2020/09/09	7	91.70	59	89.63	89.50	-52	789	-6.59%
2020/09/08	4	90.43	3	89.70	89.90	1	795	0.13%
2020/09/07	0	0.00	47	90.00	90.00	-47	812	-5.78%
2020/09/04	0	0.00	45	90.75	90.40	-45	838	-5.37%
2020/09/03	82	92.41	8	92.18	92.20	74	913	8.10%
2020/09/02	56	91.11	33	90.93	90.70	23	936	2.46%
2020/09/01	9	90.42	8	90.80	90.60	1	964	0.10%
2020/08/31	19	91.91	5	91.24	91.40	14	975	1.44%
2020/08/28	0	0.00	22	90.91	90.70	-22	1,009	-2.18%
2020/08/27	90	91.16	4	91.25	91.30	86	1,023	8.41%
2020/08/26	31	90.83	13	90.42	90.90	18	1,032	1.74%
2020/08/25	85	90.20	0	0.00	90.20	85	1,052	8.07%
2020/08/24	0	0.00	17	87.52	87.60	-17	1,088	-1.56%
2020/08/21	73	87.84	15	87.81	87.40	58	1,108	5.23%
2020/08/20	1	90.20	87	86.55	86.60	-86	1,120	-7.67%
2020/08/19	52	90.16	31	90.20	89.80	21	1,168	1.80%
2020/08/18	5	91.46	1	91.80	91.30	4	1,249	0.32%
2020/08/17	72	93.50	0	0.00	93.50	72	1,257	5.72%
2020/08/14	104	92.79	14	92.70	92.20	90	1,266	7.11%	大買/
2020/08/13	116	91.09	1	91.20	90.80	115	1,257	9.14%	大買/鉅額交易
2020/08/12	2	89.85	4	90.03	89.60	-2	1,290	-0.15%
2020/08/11	9	91.48	95	91.34	91.30	-86	1,349	-6.37%
2020/08/10	37	91.09	83	90.94	91.40	-46	1,388	-3.31%
2020/08/07	12	88.15	8	88.03	88.20	4	1,402	0.29%
2020/08/06	2	88.40	73	88.25	88.10	-71	1,429	-4.97%
2020/08/05	11	87.96	20	88.74	89.50	-9	1,434	-0.63%
2020/08/04	10	86.90	33	87.29	87.50	-23	1,442	-1.59%
2020/08/03	20	86.28	54	86.21	86.10	-34	1,490	-2.28%
2020/07/31	18	84.95	50	84.69	85.00	-32	1,497	-2.14%
2020/07/30	23	85.13	73	85.42	85.10	-50	1,513	-3.30%
2020/07/29	8	84.88	44	85.36	85.40	-36	1,523	-2.36%
2020/07/28	25	85.94	24	86.52	84.60	1	1,531	0.07%
2020/07/27	2	88.70	86	87.83	87.20	-84	1,542	-5.45%
2020/07/24	7	88.77	64	88.76	88.00	-57	1,583	-3.60%
2020/07/23	19	91.72	39	90.53	90.50	-20	1,641	-1.22%
2020/07/22	26	91.42	7	90.99	91.00	19	1,662	1.14%
2020/07/21	30	91.02	3	91.00	90.60	27	1,677	1.61%
2020/07/20	3	89.73	14	89.66	89.30	-11	1,677	-0.66%
2020/07/17	2	92.30	225	92.75	91.80	-223	1,670	-13.35%	大賣/鉅額交易
2020/07/16	23	95.02	8	95.79	96.00	15	1,659	0.90%
2020/07/15	36	94.21	115	93.98	93.60	-79	1,674	-4.72%	大賣/
2020/07/14	0	0.00	11	93.54	93.10	-11	1,684	-0.65%
2020/07/13	13	92.81	13	93.37	94.10	0	1,690	0.00%
2020/07/10	22	96.72	85	96.44	96.90	-63	1,691	-3.72%
2020/07/09	163	97.30	35	97.84	97.50	128	1,683	7.60%	大買/鉅額交易
2020/07/08	220	94.89	12	94.98	95.50	208	1,667	12.47%	大買/鉅額交易
2020/07/07	10	95.71	15	94.32	93.60	-5	1,676	-0.30%
2020/07/06	80	95.75	1	95.00	96.10	79	1,704	4.63%
2020/07/03	61	94.91	5	94.82	94.50	56	1,709	3.28%
2020/07/02	51	94.67	10	94.76	94.40	41	1,758	2.33%
2020/07/01	38	93.97	10.7	93.99	94.50	27.3	1,802	1.52%
2020/06/30	11	92.80	27	92.96	92.60	-16	1,800	-0.89%
2020/06/29	0	0.00	28	92.66	92.30	-28	1,800	-1.56%
2020/06/24	11	93.47	174	94.01	93.30	-163	1,799	-9.06%	大賣/鉅額交易
2020/06/23	108	97.96	103	97.02	95.60	5	1,781	0.28%	大買/大賣/
2020/06/22	66	97.36	4	97.20	97.00	62	1,772	3.50%
2020/06/19	18	97.84	55	97.54	97.10	-37	1,810	-2.04%
2020/06/18	18	96.89	14	96.94	97.20	4	1,824	0.22%
2020/06/17	13	97.78	1	97.70	97.20	12	1,830	0.66%
2020/06/16	100	98.76	0	0.00	98.60	100	1,844	5.42%
2020/06/15	28	96.93	68	97.86	95.80	-40	1,858	-2.15%
2020/06/12	5	96.50	35	96.25	98.60	-30	1,875	-1.60%
2020/06/11	14	101.28	16	100.93	98.60	-2	1,884	-0.11%
2020/06/10	139	103.49	258	103.39	102.50	-119	1,877	-6.34%	大買/大賣/鉅額交易
2020/06/09	85	99.53	5	99.80	100.00	80	1,830	4.37%
2020/06/08	2	98.35	39	98.43	98.20	-37	1,829	-2.02%
2020/06/05	1	97.60	20	97.26	97.30	-19	1,814	-1.05%
2020/06/04	67	98.36	134	97.53	97.70	-67	1,818	-3.68%	大賣/
2020/06/03	17	96.55	35	96.16	96.40	-18	1,826	-0.99%
2020/06/02	6	96.77	49	96.14	95.60	-43	1,879	-2.29%
2020/06/01	6	97.50	62	96.64	96.50	-56	1,883	-2.97%
2020/05/29	153	96.50	13	95.42	96.50	140	1,871	7.48%	大買/鉅額交易
2020/05/28	10	93.37	28	94.25	93.00	-18	1,849	-0.97%
2020/05/27	23	95.07	37	94.87	94.40	-14	1,852	-0.76%
2020/05/26	8	96.49	505	96.09	95.00	-497	1,851	-26.84%	大賣/鉅額交易
2020/05/25	437	95.53	70	98.64	98.10	367	1,802	20.36%	大買/鉅額交易
2020/05/22	20	92.55	13	92.08	92.00	7	1,728	0.40%
2020/05/21	113	93.53	4	93.08	92.80	109	1,730	6.30%	大買/鉅額交易
2020/05/20	8	92.36	23	91.83	91.60	-15	1,716	-0.87%
2020/05/19	13	91.89	61	92.06	92.00	-48	1,714	-2.80%
2020/05/18	136	95.62	6	94.58	94.20	130	1,679	7.74%	大買/鉅額交易
2020/05/15	213	92.63	133	92.35	91.40	80	1,624	4.93%	大買/大賣/
2020/05/14	33	90.81	98	91.96	89.70	-65	1,600	-4.06%
2020/05/13	87	93.84	0	0.00	94.60	87	1,605	5.42%
2020/05/12	14	92.39	6	92.27	92.40	8	1,614	0.50%
2020/05/11	3	92.87	10	92.71	92.20	-7	1,628	-0.43%
2020/05/08	33	93.28	119	94.53	92.00	-86	1,638	-5.25%	大賣/
2020/05/07	8	91.24	0	0.00	91.00	8	1,615	0.50%
2020/05/06	38	91.81	18	91.94	91.10	20	1,682	1.19%
2020/05/05	36	89.38	11	89.84	90.00	25	1,687	1.48%
2020/05/04	6	88.25	23	89.44	89.20	-17	1,724	-0.99%
2020/04/30	19	91.29	89	91.36	91.20	-70	1,750	-4.00%
2020/04/29	17	91.79	214	92.17	92.00	-197	1,779	-11.07%	大賣/鉅額交易
2020/04/28	47	89.18	76	90.18	91.00	-29	1,791	-1.62%
2020/04/27	34	87.05	100	86.74	86.30	-66	1,768	-3.73%
2020/04/24	42	84.90	13	85.49	84.80	29	1,771	1.64%
2020/04/23	10	83.84	0	0.00	83.40	10	1,791	0.56%
2020/04/22	9	81.78	31	81.86	82.70	-22	1,924	-1.14%
2020/04/21	14	83.89	76	84.21	82.90	-62	1,985	-3.12%
2020/04/20	53	84.85	34	85.95	85.10	19	2,051	0.93%
2020/04/17	23	84.70	50	83.68	83.00	-27	2,080	-1.30%
2020/04/16	43	83.86	23	83.73	84.70	20	2,085	0.96%
2020/04/15	31	83.89	4	84.40	83.90	27	2,077	1.30%
2020/04/14	36	82.96	0	0.00	83.00	36	2,075	1.73%
2020/04/13	19	82.18	12	83.03	82.00	7	2,070	0.34%
2020/04/10	54	81.17	0	0.00	81.50	54	2,084	2.59%
2020/04/09	18	85.58	32	84.63	82.40	-14	2,096	-0.67%
2020/04/08	0	0.00	86	85.34	86.00	-86	2,062	-4.17%
2020/04/07	19	84.35	127	85.11	84.40	-108	2,046	-5.28%	大賣/鉅額交易
2020/04/06	6	82.52	158	81.11	83.90	-152	1,991	-7.63%	大賣/鉅額交易
2020/04/01	0	0.00	18	76.31	76.30	-18	1,942	-0.93%
2020/03/31	18	74.54	2	75.00	74.70	16	1,934	0.83%
2020/03/30	26	72.71	8	73.73	74.40	18	1,927	0.93%
2020/03/27	48	75.17	30	76.34	74.40	18	1,921	0.94%
2020/03/26	39	74.47	38	74.37	75.50	1	1,904	0.05%
2020/03/25	4	75.20	97	76.14	74.40	-93	1,887	-4.93%
2020/03/24	0	0.00	60	72.08	72.90	-60	1,846	-3.25%
2020/03/23	49	67.46	131	67.22	66.50	-82	1,831	-4.48%	大賣/
2020/03/20	4	69.18	1	68.60	70.60	3	1,822	0.16%
2020/03/19	22	69.17	88	65.91	64.30	-66	1,799	-3.67%
2020/03/18	65	72.42	28	72.16	70.00	37	1,773	2.09%
2020/03/17	0	0.00	72	71.18	69.00	-72	1,741	-4.13%
2020/03/16	16	75.76	102	75.97	73.30	-86	1,719	-5.00%	大賣/
2020/03/13	44	73.84	93	74.58	75.90	-49	1,701	-2.88%
2020/03/12	9	81.33	50	81.51	80.60	-41	1,700	-2.41%
2020/03/11	0	0.00	33	87.34	85.50	-33	1,670	-1.98%
2020/03/10	23	87.59	30	86.95	88.40	-7	1,655	-0.42%
2020/03/09	3	88.00	112	92.02	88.10	-109	1,640	-6.65%	大賣/鉅額交易
2020/03/06	0	0.00	296	92.62	93.60	-296	1,594	-18.57%	大賣/鉅額交易
2020/03/05	30	89.15	96	89.39	89.00	-66	1,535	-4.30%
2020/03/04	0	0.00	11	87.57	87.30	-11	1,524	-0.72%
2020/03/03	30	89.51	63	91.47	89.80	-33	1,516	-2.18%
2020/03/02	154	86.15	40	85.37	86.20	114	1,497	7.61%	大買/鉅額交易
2020/02/27	17	88.92	7	90.50	88.70	10	1,484	0.67%
2020/02/26	0	0.00	1	94.40	91.30	-1	1,475	-0.07%
2020/02/25	21	93.76	36	94.46	94.70	-15	1,486	-1.01%
2020/02/24	64	93.21	54	93.16	92.70	10	1,488	0.67%
2020/02/21	12	96.03	1	95.80	96.00	11	1,488	0.74%
2020/02/20	0	0.00	48	97.44	96.20	-48	1,518	-3.16%
2020/02/19	22	97.01	0	0.00	97.60	22	1,547	1.42%
2020/02/18	10	95.92	6	96.27	95.90	4	1,628	0.25%
2020/02/14	17	99.64	20	98.14	100.00	-3	1,617	-0.19%
2020/02/13	11	97.60	274	98.61	97.30	-263	1,583	-16.61%	大賣/鉅額交易
2020/02/12	16	97.64	64	97.60	97.30	-48	1,550	-3.10%
2020/02/11	21	98.75	88	98.79	97.70	-67	1,531	-4.38%
2020/02/10	16	98.98	32	99.56	98.70	-16	1,525	-1.05%
2020/02/07	19	104.37	256	102.75	99.30	-237	1,503	-15.77%	大賣/鉅額交易
2020/02/06	91	108.79	20	107.68	110.00	71	1,428	4.97%
2020/02/05	180	105.78	97	109.40	105.50	83	1,406	5.90%	大買/
2020/02/04	108	106.56	19	107.82	106.50	89	1,363	6.53%	大買/
2020/02/03	2	109.50	186	110.23	110.00	-184	1,330	-13.83%	大賣/鉅額交易
2020/01/31	9	112.50	417	113.47	115.50	-408	1,285	-31.73%	大賣/鉅額交易
2020/01/30	689	106.20	0	0.00	105.00	689	1,240	55.54%	大買/鉅額交易
2020/01/20	12	115.92	76	115.89	116.00	-64	1,209	-5.29%
2020/01/17	164	112.67	12	112.25	115.50	152	1,228	12.38%	大買/鉅額交易
2020/01/16	239	111.27	127	112.93	114.00	112	1,194	9.37%	大買/大賣/鉅額交易
2020/01/15	104	103.36	116	104.24	108.00	-12	1,063	-1.13%	大買/大賣/
2020/01/14	11	98.70	0	0.00	98.60	11	1,011	1.09%
2020/01/13	2	95.85	29	94.31	97.30	-27	954	-2.83%
2020/01/10	28	89.51	13	89.58	88.50	15	954	1.57%
2020/01/09	0	0.00	14	85.99	86.20	-14	928	-1.51%
2020/01/08	0	0.00	79	86.26	85.50	-79	929	-8.50%
2020/01/07	0	0.00	3	88.37	88.30	-3	917	-0.33%
2020/01/06	18	90.06	110	89.32	88.10	-92	926	-9.93%	大賣/
2020/01/03	0	0.00	9	89.00	89.00	-9	896	-1.00%
2020/01/02	0	0.00	19	85.97	86.50	-19	872	-2.18%
2019/12/31	0	0.00	6	83.93	84.20	-6	881	-0.68%
2019/12/30	0	0.00	3	83.70	83.90	-3	889	-0.34%
2019/12/27	0	0.00	18	84.21	84.40	-18	896	-2.01%
2019/12/26	0	0.00	2	84.20	84.30	-2	904	-0.22%
2019/12/25	6	84.25	3	84.17	84.70	3	910	0.33%
2019/12/24	0	0.00	77	83.56	83.50	-77	918	-8.38%
2019/12/23	2	84.20	8	84.00	84.50	-6	931	-0.64%
2019/12/20	3	85.00	4	84.10	84.60	-1	946	-0.11%
2019/12/19	2	84.30	7	84.11	84.50	-5	954	-0.52%
2019/12/18	2	83.70	16	84.08	84.90	-14	971	-1.44%
2019/12/17	2	84.50	36	83.66	83.60	-34	994	-3.42%
2019/12/16	0	0.00	39	83.54	83.50	-39	995	-3.92%
2019/12/12	0	0.00	26	84.52	84.60	-26	995	-2.61%
2019/12/11	0	0.00	6	84.83	84.90	-6	998	-0.60%
2019/12/10	0	0.00	82	84.01	83.80	-82	1,002	-8.18%
2019/12/09	0	0.00	181	84.43	84.30	-181	1,003	-18.03%	大賣/鉅額交易
2019/12/06	0	0.00	23	81.91	82.00	-23	976	-2.36%
2019/12/05	0	0.00	15	81.83	81.90	-15	997	-1.50%
2019/12/04	0	0.00	12	82.04	81.20	-12	1,005	-1.19%
2019/12/03	6	82.35	14	82.09	82.50	-8	1,010	-0.79%
2019/12/02	8	81.84	48	81.61	81.50	-40	1,020	-3.92%
2019/11/29	6	82.50	28	82.59	82.90	-22	1,019	-2.16%
2019/11/28	3	83.20	12	83.18	82.70	-9	1,024	-0.88%
2019/11/27	16	84.79	20	84.53	84.00	-4	1,036	-0.39%
2019/11/26	17	84.61	0	0.00	84.40	17	1,052	1.61%
2019/11/25	7	82.84	0	0.00	83.50	7	1,113	0.63%
2019/11/22	81	82.75	0	0.00	82.10	81	1,185	6.83%
2019/11/21	88	84.40	59	84.34	85.50	29	1,178	2.46%
2019/11/20	115	84.18	0	0.00	84.70	115	1,180	9.74%	大買/鉅額交易
2019/11/19	151	84.05	70	83.67	84.20	81	1,176	6.89%	大買/
2019/11/18	86	83.07	0	0.00	83.90	86	1,155	7.44%
2019/11/15	70	80.38	3	80.00	80.50	67	1,142	5.86%
2019/11/14	6	78.47	9	77.76	77.90	-3	1,084	-0.28%
2019/11/13	9	77.03	1	77.20	77.20	8	1,115	0.72%
2019/11/12	0	0.00	11	74.29	75.40	-11	1,155	-0.95%
2019/11/11	0	0.00	29	73.87	73.60	-29	1,209	-2.40%
2019/11/07	0	0.00	11	74.89	74.00	-11	1,204	-0.91%
2019/11/04	2	77.20	0	0.00	77.00	2	1,191	0.17%
2019/11/01	0	0.00	21	75.75	75.70	-21	1,187	-1.77%
2019/10/31	0	0.00	3	76.60	76.40	-3	1,186	-0.25%
2019/10/30	2	76.90	0	0.00	77.20	2	1,189	0.17%
2019/10/29	38	77.10	0	0.00	76.80	38	1,194	3.18%
2019/10/28	76	77.18	0	0.00	77.90	76	1,187	6.40%
2019/10/25	8	76.55	175	78.63	76.50	-167	1,175	-14.21%	大賣/鉅額交易
2019/10/24	99	79.58	7	79.51	79.90	92	1,127	8.16%
2019/10/23	0	0.00	9	78.93	79.30	-9	1,126	-0.80%
2019/10/22	0	0.00	20	78.38	78.70	-20	1,118	-1.79%
2019/10/21	19	78.55	175	78.43	78.10	-156	1,100	-14.17%	大賣/鉅額交易
2019/10/18	389	78.23	0	0.00	79.70	389	1,073	36.24%	大買/鉅額交易
2019/10/17	83	74.96	2	74.60	75.40	81	1,009	8.02%
2019/10/16	23	74.71	0	0.00	74.30	23	1,007	2.28%
2019/10/15	14	73.96	5	73.22	73.90	9	1,007	0.89%
2019/10/14	6	74.65	16	72.89	72.90	-10	1,005	-0.99%
2019/10/09	2	74.10	1	73.50	74.00	1	998	0.10%
2019/10/08	4	74.80	42	74.77	74.60	-38	1,018	-3.73%
2019/10/07	13	77.69	69	76.26	75.90	-56	1,035	-5.41%
2019/10/04	5	76.04	9	75.80	75.40	-4	1,045	-0.38%
2019/10/03	22	74.93	0	0.00	75.60	22	1,044	2.11%
2019/10/02	79	74.82	2	74.60	74.30	77	1,044	7.37%
2019/10/01	40	73.77	25	73.35	73.90	15	1,051	1.43%
2019/09/27	5	73.64	41	73.55	73.60	-36	1,054	-3.41%
2019/09/26	0	0.00	42	74.34	74.50	-42	1,050	-4.00%
2019/09/25	132	73.79	0	0.00	74.00	132	1,051	12.55%	大買/鉅額交易
2019/09/24	1	72.90	0	0.00	72.70	1	1,049	0.10%
2019/09/23	75	73.61	0	0.00	73.70	75	1,043	7.18%
2019/09/20	18	72.73	20	72.04	72.00	-2	1,026	-0.19%
2019/09/19	6	71.38	73	70.91	70.60	-67	1,003	-6.67%
2019/09/16	7	69.80	2	70.80	69.80	5	1,037	0.48%
2019/09/12	4	71.05	35	70.89	70.90	-31	1,037	-2.99%
2019/09/11	0	0.00	13	70.15	70.00	-13	1,037	-1.25%
2019/09/10	5	70.06	0	0.00	70.00	5	1,031	0.48%
2019/09/09	16	69.93	14	70.83	69.60	2	1,028	0.19%
2019/09/06	13	72.04	14	72.47	72.00	-1	1,003	-0.10%
2019/09/05	10	72.57	0	0.00	72.40	10	995	1.00%
2019/09/04	46	72.63	0	0.00	72.70	46	989	4.65%
2019/09/03	11	72.65	0	0.00	72.40	11	980	1.12%
2019/09/02	41	73.86	11	74.18	73.60	30	980	3.06%
2019/08/29	26	72.68	8	72.91	72.80	18	953	1.89%
2019/08/28	0	0.00	23	73.27	73.70	-23	934	-2.46%
2019/08/27	83	75.35	3	74.60	74.90	80	866	9.23%
2019/08/26	8	70.30	0	0.00	70.30	8	788	1.01%
2019/08/22	6	70.07	0	0.00	69.60	6	762	0.79%
2019/08/21	15	70.46	0	0.00	70.50	15	750	2.00%
2019/08/20	13	70.02	5	71.20	69.80	8	749	1.07%
2019/08/19	17	70.59	32	70.16	70.00	-15	729	-2.06%
2019/08/15	14	68.19	0	0.00	69.00	14	659	2.12%
2019/08/14	29	66.49	0	0.00	66.80	29	613	4.73%
2019/08/13	3	63.37	2	62.80	62.60	1	567	0.18%
2019/08/12	4	63.20	3	63.20	63.20	1	590	0.17%
2019/08/08	9	63.03	0	0.00	63.00	9	595	1.51%
2019/08/07	17	61.26	2	61.00	60.70	15	600	2.50%
2019/08/06	3	59.70	1	59.50	60.70	2	618	0.32%
2019/08/05	5	62.18	17	61.80	61.30	-12	621	-1.93%
2019/08/02	0	0.00	22	63.31	62.60	-22	631	-3.48%
2019/08/01	14	63.85	1	64.60	64.40	13	655	1.98%
2019/07/31	1	61.10	2	62.80	64.00	-1	652	-0.15%
2019/07/30	0	0.00	5	63.00	61.20	-5	649	-0.77%
2019/07/29	4	63.20	0	0.00	63.00	4	656	0.61%
2019/07/26	0	0.00	1	63.10	63.10	-1	663	-0.15%
2019/07/25	8	63.33	2	63.00	63.10	6	672	0.89%
2019/07/24	0	0.00	9	63.88	63.70	-9	686	-1.31%
2019/07/23	1	63.60	0	0.00	63.60	1	714	0.14%
2019/07/22	6	63.57	2	63.60	63.60	4	752	0.53%
2019/07/19	48	63.53	1	63.50	63.50	47	892	5.27%
2019/07/17	0	0.00	7	64.21	63.80	-7	1,014	-0.69%
2019/07/16	4	64.70	0	0.00	64.60	4	1,024	0.39%
2019/07/12	12	65.43	0	0.00	65.70	12	1,041	1.15%
2019/07/11	0	0.00	19	63.33	63.40	-19	1,025	-1.85%
2019/07/10	4	67.65	50	67.25	68.20	-46	1,011	-4.55%
2019/07/09	0	0.00	1	67.90	68.00	-1	994	-0.10%
2019/07/08	0	0.00	20	67.65	67.70	-20	998	-2.00%
2019/07/05	174	67.42	0	0.00	67.90	174	1,018	17.09%	大買/鉅額交易
2019/07/03	1	65.90	0	0.00	65.70	1	1,043	0.10%
2019/07/02	0	0.00	53	66.21	65.90	-53	1,054	-5.03%
2019/07/01	4	67.08	0	0.00	67.30	4	1,071	0.37%
2019/06/26	0	0.00	10	64.29	64.80	-10	1,127	-0.89%
2019/06/25	0	0.00	98	66.23	65.20	-98	1,151	-8.51%
2019/06/24	13	65.57	11	64.63	65.60	2	1,154	0.17%
2019/06/21	4	64.95	29	64.94	64.40	-25	1,227	-2.04%
2019/06/20	2	63.80	21	63.55	63.80	-19	1,273	-1.49%
2019/06/19	4	62.90	3	63.97	63.90	1	1,391	0.07%
2019/06/18	0	0.00	26	61.86	61.70	-26	1,454	-1.79%
2019/06/17	2	61.90	33	61.87	61.90	-31	1,512	-2.05%
2019/06/14	0	0.00	4	62.50	62.20	-4	1,540	-0.26%
2019/06/13	0	0.00	15	62.73	62.50	-15	1,547	-0.97%
2019/06/12	9	63.28	2	63.50	63.50	7	1,555	0.45%
2019/06/11	6	64.00	4	63.90	63.60	2	1,585	0.13%
2019/06/10	8	62.70	7	63.80	63.70	1	1,604	0.06%
2019/06/06	1	61.80	24	61.48	61.70	-23	1,611	-1.43%
2019/06/05	0	0.00	40	61.83	61.40	-40	1,629	-2.46%
2019/06/04	5	61.94	15	61.98	61.70	-10	1,639	-0.61%
2019/06/03	4	62.30	41	62.47	62.30	-37	1,643	-2.25%
2019/05/31	7	63.91	7	63.93	63.80	0	1,646	0.00%
2019/05/30	2	63.75	25	63.73	63.90	-23	1,664	-1.38%
2019/05/29	0	0.00	32	62.93	63.20	-32	1,683	-1.90%
2019/05/28	3	62.07	21	61.99	62.20	-18	1,684	-1.07%
2019/05/27	0	0.00	64	62.49	61.70	-64	1,695	-3.78%
2019/05/24	4	60.90	25	61.86	61.80	-21	1,691	-1.24%
2019/05/23	4	61.00	21	60.93	60.80	-17	1,690	-1.01%
2019/05/22	0	0.00	18	62.36	61.90	-18	1,703	-1.06%
2019/05/21	7	62.14	0	0.00	62.40	7	1,710	0.41%
2019/05/20	7	60.53	24	60.73	61.50	-17	1,715	-0.99%
2019/05/17	18	59.84	11	61.00	59.70	7	1,722	0.41%
2019/05/16	14	62.26	10	62.59	61.90	4	1,710	0.23%
2019/05/15	0	0.00	48	64.23	64.20	-48	1,724	-2.78%
2019/05/14	27	60.05	19	61.63	62.90	8	1,724	0.46%
2019/05/13	8	60.80	20	61.78	60.40	-12	1,723	-0.70%
2019/05/10	39	62.01	17	62.76	62.40	22	1,753	1.25%
2019/05/09	68	61.22	16	63.43	61.90	52	1,744	2.98%
2019/05/08	25	64.48	33	65.00	64.50	-8	1,720	-0.46%
2019/04/30	36	65.15	0	0.00	65.40	36	1,749	2.06%
2019/04/29	0	0.00	1	67.10	64.10	-1	1,733	-0.06%
2019/04/26	9	67.24	0	0.00	67.00	9	1,706	0.53%
2019/04/25	30	72.89	146	73.06	69.70	-116	1,672	-6.94%	大賣/鉅額交易
2019/04/24	196	74.21	1	73.90	77.00	195	1,538	12.67%	大買/鉅額交易
2019/04/22	0	0.00	10	71.10	70.90	-10	1,432	-0.70%
2019/04/19	17	70.22	0	0.00	70.20	17	1,418	1.20%
2019/04/18	26	70.20	19	69.52	69.00	7	1,412	0.50%
2019/04/17	19	69.71	0	0.00	69.50	19	1,396	1.36%
2019/04/16	45	70.37	12	70.60	70.00	33	1,388	2.38%
2019/04/15	89	69.71	15	70.62	70.60	74	1,375	5.38%
2019/04/12	65	67.78	9	69.30	68.10	56	1,358	4.12%
2019/04/11	518	69.08	0	0.00	69.10	518	1,345	38.51%	大買/鉅額交易
2019/04/10	303	70.22	23	70.19	70.40	280	1,316	21.27%	大買/鉅額交易
2019/04/09	210	70.93	0	0.00	71.90	210	1,294	16.23%	大買/鉅額交易
2019/04/08	17	71.07	3	71.73	69.50	14	1,273	1.10%
2019/04/03	80	71.24	9	71.50	71.00	71	1,259	5.64%
2019/04/02	29	70.22	0	0.00	70.90	29	1,226	2.36%
2019/04/01	175	70.15	0	0.00	70.00	175	1,206	14.51%	大買/鉅額交易
2019/03/28	109	69.46	0	0.00	68.60	109	1,154	9.44%	大買/鉅額交易
2019/03/27	42	69.00	0	0.00	69.50	42	1,126	3.73%
2019/03/26	35	67.99	16	72.83	68.00	19	1,101	1.72%
2019/03/25	0	0.00	6	70.30	68.50	-6	1,025	-0.59%
2019/03/21	15	62.45	21	61.96	64.30	-6	849	-0.71%
2019/03/20	5	60.66	16	59.50	60.30	-11	788	-1.39%
2019/03/19	39	58.39	0	0.00	58.90	39	733	5.31%
2019/03/18	16	55.99	0	0.00	56.00	16	711	2.25%
2019/03/15	16	56.46	3	56.10	56.30	13	712	1.83%
2019/03/14	0	0.00	1	57.80	56.40	-1	720	-0.14%
2019/03/13	5	57.20	0	0.00	57.50	5	704	0.71%
2019/03/12	43	55.61	0	0.00	56.10	43	690	6.23%
2019/03/11	6	55.00	0	0.00	55.00	6	685	0.88%
2019/03/08	19	53.43	0	0.00	54.40	19	689	2.76%
2019/03/07	2	52.90	1	53.70	52.90	1	684	0.15%
2019/02/25	68	52.31	0	0.00	52.20	68	617	11.02%
2019/02/22	40	52.30	0	0.00	52.20	40	611	6.55%
2019/02/21	9	52.40	6	52.07	52.30	3	607	0.49%
2019/02/19	54	51.31	0	0.00	52.00	54	588	9.17%
2019/02/15	40	50.82	8	51.00	50.50	32	564	5.67%
2019/02/12	52	50.45	5	50.96	50.60	47	524	8.96%
2019/02/11	292	49.63	0	0.00	50.40	292	520	56.11%	大買/鉅額交易
2019/01/30	3	47.80	1	47.85	47.80	2	487	0.41%
2019/01/25	0	0.00	3	48.70	49.00	-3	464	-0.65%
2019/01/24	6	46.03	0	0.00	49.30	6	443	1.35%
2019/01/22	1	44.30	0	0.00	44.30	1	399	0.25%
2019/01/16	35	45.92	0	0.00	45.65	35	394	8.86%
2019/01/15	0	0.00	2	45.65	45.65	-2	388	-0.51%
2019/01/11	1	44.00	0	0.00	44.00	1	368	0.27%
2019/01/10	5	43.99	2	43.80	44.05	3	367	0.82%
2019/01/08	1	43.05	0	0.00	43.05	1	360	0.28%
2019/01/07	2	43.10	0	0.00	43.10	2	365	0.55%
2018/12/27	11	44.04	0	0.00	43.40	11	383	2.87%
2018/12/26	1	42.60	0	0.00	42.60	1	375	0.27%
2018/12/25	3	43.80	0	0.00	43.80	3	372	0.81%
2018/12/24	2	44.60	0	0.00	44.60	2	369	0.54%
2018/12/21	1	44.30	0	0.00	44.40	1	366	0.27%
2018/12/19	6	44.56	0	0.00	44.50	6	359	1.67%
2018/12/18	1	44.45	0	0.00	44.45	1	356	0.28%
2018/12/17	4	45.18	0	0.00	45.25	4	351	1.14%
2018/12/13	7	46.10	0	0.00	46.10	7	337	2.07%
2018/12/11	4	44.85	1	45.00	45.00	3	320	0.93%
2018/12/10	6	44.30	5	44.15	44.75	1	312	0.32%
2018/12/06	3	42.80	0	0.00	43.70	3	283	1.06%
2018/12/05	57	45.30	0	0.00	45.55	57	268	21.23%
2018/12/04	4	45.04	0	0.00	45.00	4	259	1.54%
2018/11/30	0	0.00	1	43.45	43.45	-1	225	-0.44%
2018/11/26	8	40.50	0	0.00	40.30	8	205	3.89%
2018/11/23	19	40.47	0	0.00	40.00	19	203	9.33%
2018/11/22	1	40.20	0	0.00	40.20	1	201	0.50%
2018/10/15	0	0.00	3	33.45	33.90	-3	107	-2.78%
2018/10/12	0	0.00	4	33.18	33.80	-4	101	-3.94%
2018/10/11	0	0.00	2	33.95	33.95	-2	90	-2.20%
2018/10/09	1	38.05	0	0.00	37.70	1	75	1.32%
2018/10/08	1	37.90	0	0.00	37.95	1	75	1.32%
2018/10/04	0	0.00	4	38.09	37.90	-4	71	-5.58%
2018/09/28	0	0.00	5	38.88	39.30	-5	82	-6.05%
2018/09/19	0	0.00	5	39.16	39.40	-5	111	-4.50%
2018/09/13	3	39.48	0	0.00	39.45	3	113	2.64%
2018/09/12	1	39.40	0	0.00	39.40	1	115	0.86%
2018/09/10	1	39.60	3	39.60	39.40	-2	118	-1.69%
2018/09/07	0	0.00	5	39.97	39.60	-5	119	-4.18%
2018/09/05	0	0.00	1	40.15	40.35	-1	122	-0.82%
2018/08/30	0	0.00	1	39.95	39.95	-1	133	-0.75%
2018/08/29	0	0.00	1	39.95	40.00	-1	138	-0.72%
2018/08/21	1	39.85	0	0.00	39.95	1	146	0.68%
2018/08/20	2	39.83	0	0.00	39.70	2	148	1.35%
2018/08/16	2	39.75	0	0.00	39.70	2	154	1.30%
2018/08/06	0	0.00	3	40.50	40.20	-3	175	-1.71%
2018/08/01	0	0.00	2	39.75	39.85	-2	195	-1.02%
2018/07/30	0	0.00	5	39.85	39.60	-5	198	-2.52%
2018/07/16	0	0.00	2	39.33	38.80	-2	214	-0.93%
2018/07/11	0	0.00	1	38.45	38.45	-1	219	-0.46%
2018/06/22	10	42.02	25	41.92	42.05	-15	216	-6.92%
2018/06/21	0	0.00	27	42.46	42.30	-27	220	-12.24%
2018/06/20	3	42.38	0	0.00	42.50	3	228	1.31%
2018/04/09	50	49.97	0	0.00	49.90	50	241	20.67%
2018/04/03	17	50.26	0	0.00	50.30	17	239	7.09%
2018/03/30	1	49.30	0	0.00	49.80	1	231	0.43%
2018/03/19	0	0.00	1	48.50	48.50	-1	179	-0.56%
2018/02/06	0	0.00	3	42.72	42.90	-3	160	-1.87%
2018/01/25	2	44.75	0	0.00	44.65	2	169	1.18%
2018/01/24	1	44.60	0	0.00	44.55	1	169	0.59%
2018/01/18	0	0.00	6	44.63	44.75	-6	165	-3.63%
2018/01/16	5	44.23	0	0.00	44.25	5	161	3.10%
2018/01/08	0	0.00	7	43.39	43.50	-7	137	-5.08%