勤誠 (8210)-永豐金券商分點個股進出

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
291.0
漲跌
▼2.0
漲幅
-0.68%
成交量
811張
產業
上市電腦週邊類股
444人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

勤誠 (8210)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	45.7	293.05	18.2	290.79	293.00	27.5	1,892	1.45%
2024/11/19	12.2	289.99	6	290.59	288.00	6.1	1,913	0.32%
2024/11/18	32.2	294.33	18.8	295.08	291.00	13.4	1,922	0.69%
2024/11/15	10.3	298.33	19	302.42	297.00	-8.7	1,945	-0.45%
2024/11/14	37.6	310.20	31.5	310.63	306.50	6.1	1,997	0.30%
2024/11/13	34.4	312.62	15.4	312.92	312.50	19	2,039	0.93%
2024/11/12	25.2	313.94	22.7	311.25	307.50	2.5	2,013	0.13%
2024/11/11	11.3	313.64	57.1	311.10	316.50	-45.8	1,964	-2.33%
2024/11/08	11.2	289.51	12.4	290.04	290.00	-1.2	1,865	-0.07%
2024/11/07	14.5	293.52	6.3	291.60	295.00	8.2	1,917	0.43%
2024/11/06	8.6	285.12	10.1	283.82	283.00	-1.6	1,964	-0.08%
2024/11/05	7.9	280.39	8	279.94	279.00	-0.1	2,015	-0.01%
2024/11/04	2.3	284.42	7.4	283.69	283.00	-5.1	2,086	-0.25%
2024/11/01	19.7	285.98	5	282.14	287.00	14.7	2,118	0.69%
2024/10/30	6	282.83	9.1	282.12	284.00	-3.1	2,162	-0.14%
2024/10/29	35.1	281.10	5.1	283.76	281.50	30	2,221	1.35%
2024/10/28	5.1	288.20	1.7	287.75	287.00	3.3	2,250	0.15%
2024/10/25	6.4	293.88	36.6	293.80	292.50	-30.2	2,263	-1.33%
2024/10/24	40.3	303.27	45.4	299.21	295.00	-5.1	2,293	-0.22%
2024/10/23	123.2	300.21	24.7	299.54	301.00	98.5	2,278	4.32%	大買/
2024/10/22	17.6	292.52	7.1	291.78	292.50	10.6	2,253	0.47%
2024/10/21	8.2	291.68	3.6	292.75	290.50	4.6	2,294	0.20%
2024/10/18	26	294.22	24.9	294.83	291.50	1.1	2,305	0.05%
2024/10/17	22.4	292.55	50.4	293.67	294.50	-28	2,319	-1.21%
2024/10/16	25.7	291.05	34.5	290.20	289.50	-8.8	2,338	-0.38%
2024/10/15	27.9	280.94	26.9	280.89	287.00	1.1	2,450	0.04%
2024/10/14	18.6	277.36	107.2	278.53	278.50	-88.6	2,497	-3.55%	大賣/
2024/10/11	0	262.64	1	263.00	261.50	-1	2,468	-0.04%
2024/10/09	6.5	269.82	2	268.25	261.50	4.5	2,488	0.18%
2024/10/08	2.2	264.32	169	265.22	266.00	-166.8	2,494	-6.68%	大賣/鉅額交易
2024/10/07	7.2	263.94	5.1	264.52	265.50	2.1	2,524	0.08%
2024/10/04	9.4	260.39	14.1	260.59	258.50	-4.8	2,546	-0.19%
2024/10/01	6.5	262.82	198.6	265.21	264.00	-192.1	2,563	-7.49%	大賣/鉅額交易
2024/09/30	11.5	268.01	225.3	267.96	265.50	-213.8	2,562	-8.34%	大賣/鉅額交易
2024/09/27	6.2	280.66	86	276.42	275.00	-79.8	2,556	-3.12%
2024/09/26	16	282.09	2.3	278.72	278.50	13.7	2,556	0.54%
2024/09/25	15	283.83	6.6	281.28	280.00	8.4	2,573	0.33%
2024/09/24	5.3	280.32	0	280.00	280.50	5.3	2,576	0.20%
2024/09/23	7	281.92	48	279.94	279.00	-40.9	2,624	-1.56%
2024/09/20	2	282.21	8.2	281.88	281.50	-6.2	2,712	-0.23%
2024/09/19	15.6	279.56	0.1	279.45	280.50	15.6	2,740	0.57%
2024/09/18	13.1	273.01	2.1	276.53	272.00	11	2,757	0.40%
2024/09/16	4	281.97	17.6	278.80	277.50	-13.6	2,776	-0.49%
2024/09/13	4	281.75	14.1	280.61	281.00	-10.1	2,789	-0.36%
2024/09/12	24.5	281.88	5.1	279.08	283.50	19.4	2,831	0.69%
2024/09/11	3.1	270.99	14.5	271.02	270.50	-11.4	2,854	-0.40%
2024/09/10	25.9	277.38	8.5	278.70	273.00	17.4	2,884	0.60%
2024/09/09	6.5	263.91	14	266.33	271.50	-7.5	2,884	-0.26%
2024/09/06	11.3	269.24	2	270.48	267.00	9.3	2,924	0.32%
2024/09/05	4.2	270.97	13.1	271.38	268.00	-8.9	2,924	-0.30%
2024/09/04	18.5	275.58	14.3	272.28	267.00	4.2	2,945	0.14%
2024/09/03	3.3	293.60	4.1	292.15	292.00	-0.8	2,938	-0.03%
2024/09/02	6.1	291.42	56.8	294.00	290.00	-50.7	2,959	-1.71%
2024/08/30	14.1	295.78	35.6	294.08	292.50	-21.4	2,984	-0.72%
2024/08/29	18.6	300.31	13.2	299.67	300.00	5.4	3,010	0.18%
2024/08/28	6.4	300.05	3.4	302.50	300.00	3	3,097	0.10%
2024/08/27	4.6	301.17	3.8	299.85	300.00	0.8	3,171	0.03%
2024/08/26	16.2	304.01	41.2	302.53	300.00	-25	3,248	-0.77%
2024/08/23	46.9	304.14	52.8	301.79	306.00	-5.8	3,314	-0.18%
2024/08/22	17.1	297.93	16.3	296.57	295.00	0.7	3,416	0.02%
2024/08/21	14.4	295.83	21.7	295.45	294.50	-7.3	3,531	-0.21%
2024/08/20	23.4	303.26	16.7	302.72	302.50	6.7	3,620	0.19%
2024/08/19	9.5	301.02	14.5	300.10	298.50	-5	3,745	-0.13%
2024/08/16	30.2	307.01	55.7	306.19	305.50	-25.4	3,753	-0.68%
2024/08/15	28	293.54	14	294.15	297.00	14	3,732	0.37%
2024/08/14	18.9	287.59	12.2	287.21	285.00	6.7	3,711	0.18%
2024/08/13	11.9	286.80	23.8	284.61	283.00	-11.9	3,744	-0.32%
2024/08/12	20.2	287.07	193.6	287.62	286.00	-173.4	3,808	-4.55%	大賣/鉅額交易
2024/08/09	76.5	293.61	57.6	292.59	288.50	18.9	3,890	0.49%
2024/08/08	51.2	280.78	50.2	278.78	287.00	1.1	3,912	0.03%
2024/08/07	379.3	280.21	32.8	277.47	279.00	346.5	4,098	8.45%	大買/鉅額交易
2024/08/06	17.3	253.48	24.8	254.03	258.50	-7.6	4,169	-0.18%
2024/08/05	19.9	257.01	16.3	254.23	249.50	3.6	4,115	0.09%
2024/08/02	21.9	285.73	15.1	282.65	277.00	6.8	4,116	0.17%
2024/08/01	17.7	290.86	77	286.62	287.00	-59.2	4,121	-1.44%
2024/07/31	38	275.82	9	277.11	276.50	29	4,108	0.71%
2024/07/30	4.2	260.21	4	258.25	266.00	0.2	4,131	0.00%
2024/07/29	11.6	262.63	22.2	265.63	256.50	-10.6	4,197	-0.25%
2024/07/26	10.3	273.53	49.1	274.75	273.50	-38.8	4,235	-0.92%
2024/07/23	23.4	276.07	60	274.59	279.00	-36.6	4,312	-0.85%
2024/07/22	49	268.82	61.7	271.86	266.00	-12.7	4,504	-0.28%
2024/07/19	10.8	292.68	13.2	294.58	290.00	-2.4	4,585	-0.05%
2024/07/18	39.5	296.81	25.2	299.05	300.00	14.4	4,760	0.30%
2024/07/17	33.6	312.16	58.9	313.23	310.00	-25.3	4,773	-0.53%
2024/07/16	80.7	315.28	66.3	314.74	315.50	14.4	4,835	0.30%
2024/07/15	32.2	302.99	22.6	303.79	300.00	9.6	4,822	0.20%
2024/07/12	26.1	288.98	146.9	293.01	288.00	-120.8	4,801	-2.52%	大賣/鉅額交易
2024/07/11	3.7	300.65	9.6	302.79	299.50	-5.8	4,796	-0.12%
2024/07/10	6.5	300.96	27.5	301.25	299.50	-21.1	4,821	-0.44%
2024/07/09	12.4	304.56	63.2	300.79	302.50	-50.7	4,844	-1.05%
2024/07/08	4.2	300.31	19.1	301.87	300.00	-14.9	5,022	-0.30%
2024/07/05	19	298.87	3.5	294.04	302.00	15.5	5,102	0.30%
2024/07/04	13.9	291.99	6	292.58	293.00	7.9	5,132	0.15%
2024/07/03	13.6	294.24	4.1	294.14	293.00	9.6	5,138	0.19%
2024/07/02	29.4	297.03	34.7	295.06	294.00	-5.2	5,215	-0.10%
2024/07/01	15.7	300.48	12.2	300.46	299.00	3.5	5,283	0.07%
2024/06/28	9.9	301.84	12.8	301.05	301.00	-2.8	5,280	-0.05%
2024/06/27	42.3	300.36	40.9	301.58	296.00	1.4	5,270	0.03%
2024/06/26	31.5	305.30	77.5	305.22	307.00	-46.1	5,255	-0.88%
2024/06/25	30.3	293.62	67.3	290.40	290.00	-37	5,192	-0.71%
2024/06/24	84	295.19	12.8	293.47	292.00	71.3	5,181	1.38%
2024/06/21	5	292.03	31.4	294.73	291.50	-26.4	5,194	-0.51%
2024/06/20	8.7	299.24	14.9	298.73	297.50	-6.3	5,204	-0.12%
2024/06/19	23.7	296.79	275.2	295.76	295.00	-251.5	5,286	-4.76%	大賣/鉅額交易
2024/06/18	15.4	302.64	27.2	305.21	301.00	-11.8	5,344	-0.22%
2024/06/17	21.9	307.31	24.1	306.21	310.50	-2.2	5,403	-0.04%
2024/06/14	35.4	304.23	18.5	302.72	304.00	16.9	5,416	0.31%
2024/06/13	20.7	304.08	12.8	305.61	301.50	7.9	5,414	0.15%
2024/06/12	34	304.45	22.5	304.27	307.00	11.5	5,413	0.21%
2024/06/11	32.2	302.49	28.3	307.51	299.50	3.9	5,433	0.07%
2024/06/07	49.1	311.24	16.6	310.35	310.00	32.5	5,461	0.59%
2024/06/06	26.5	312.27	31.6	312.29	308.50	-5.1	5,460	-0.09%
2024/06/05	9.1	310.84	35.1	309.50	311.00	-26	5,483	-0.47%
2024/06/04	22.1	313.79	30.6	316.92	313.00	-8.5	5,507	-0.15%
2024/06/03	64.9	320.62	46.7	318.52	323.00	18.2	5,547	0.33%
2024/05/31	30.3	311.23	297.7	306.32	305.00	-267.3	5,564	-4.80%	大賣/鉅額交易
2024/05/30	60.4	323.19	99	326.63	315.50	-38.6	5,657	-0.68%
2024/05/29	144.9	333.05	83.4	330.35	336.00	61.6	5,614	1.10%	大買/
2024/05/28	95.3	334.82	60.8	339.39	329.50	34.5	5,563	0.62%
2024/05/27	129.2	329.72	57.2	332.21	341.00	72	5,415	1.33%	大買/
2024/05/24	59.7	301.32	50	301.30	310.00	9.7	5,330	0.18%
2024/05/23	180.3	306.88	76.8	307.13	300.00	103.4	5,267	1.96%	大買/鉅額交易
2024/05/22	31.5	299.22	50.7	300.28	299.00	-19.1	5,223	-0.37%
2024/05/21	18.9	299.68	8.7	300.63	301.00	10.2	5,287	0.19%
2024/05/20	35.2	295.81	23.9	298.61	294.00	11.3	5,279	0.21%
2024/05/17	37.6	299.60	34.9	299.00	303.00	2.7	5,273	0.05%
2024/05/16	90.3	296.34	50.7	300.52	293.00	39.6	5,294	0.75%
2024/05/15	66.7	298.30	110.8	297.49	297.50	-44.1	5,360	-0.82%	大賣/
2024/05/14	62.3	294.54	72.6	297.03	289.50	-10.3	5,417	-0.19%
2024/05/13	151.4	296.61	145.2	297.62	297.50	6.3	5,535	0.11%	大買/大賣/
2024/05/10	129.2	277.14	23.7	280.23	287.50	105.5	5,383	1.96%	大買/鉅額交易
2024/05/09	13.1	280.09	8.1	278.82	280.00	5	5,344	0.09%
2024/05/08	18.8	281.22	26.3	282.10	280.00	-7.5	5,428	-0.14%
2024/05/07	36.1	282.75	10.3	281.22	283.50	25.8	5,545	0.47%
2024/05/06	56.9	283.17	14.1	280.06	276.50	42.8	5,581	0.77%
2024/05/03	20.8	280.75	12.8	280.15	280.00	8	5,677	0.14%
2024/05/02	22.7	279.69	8.4	283.15	283.00	14.3	5,777	0.25%
2024/04/30	16.8	290.45	37.2	288.09	288.00	-20.4	5,759	-0.35%
2024/04/29	32.4	292.23	71	292.56	289.50	-38.6	5,770	-0.67%
2024/04/26	158.9	292.06	98	295.20	288.50	60.9	5,923	1.03%	大買/
2024/04/25	18.2	280.69	82	282.32	277.50	-63.8	5,902	-1.08%
2024/04/24	74.5	283.24	61.8	280.68	288.00	12.7	5,897	0.22%
2024/04/23	190.9	259.36	3.7	260.39	262.00	187.2	5,837	3.21%	大買/鉅額交易
2024/04/22	38.7	259.52	35.2	260.08	251.00	3.5	5,941	0.06%
2024/04/19	41.8	272.08	56.5	269.84	273.50	-14.6	5,903	-0.25%
2024/04/18	54.8	266.55	18.8	264.63	269.00	36	5,812	0.62%
2024/04/17	5.1	256.22	32.2	254.62	256.50	-27.1	5,897	-0.46%
2024/04/16	13.5	251.16	30.9	252.19	249.00	-17.4	6,038	-0.29%
2024/04/15	71.2	264.43	28.2	262.16	264.00	43	6,186	0.69%
2024/04/12	102.1	274.21	166.9	274.14	264.50	-64.7	6,189	-1.05%	大買/大賣/
2024/04/11	45.2	266.51	34.3	266.00	272.00	10.9	6,082	0.18%
2024/04/10	22.6	260.54	16	260.72	256.50	6.6	6,062	0.11%
2024/04/09	8.3	256.04	9.2	256.34	254.00	-0.9	6,110	-0.01%
2024/04/08	32.4	268.29	36.8	267.98	260.00	-4.4	6,217	-0.07%
2024/04/03	56.9	262.19	27.2	265.16	268.50	29.7	6,189	0.48%
2024/04/02	6.3	251.64	16.9	251.32	250.50	-10.6	6,188	-0.17%
2024/04/01	23.1	255.44	12	255.54	255.00	11	6,288	0.18%
2024/03/29	7.2	256.98	10.2	255.61	255.00	-3	6,342	-0.05%
2024/03/28	19.2	249.45	16.5	249.87	252.50	2.7	6,387	0.04%
2024/03/27	7.4	254.73	19	256.68	252.50	-11.6	6,428	-0.18%
2024/03/26	4.1	265.90	16.3	263.08	258.50	-12.3	6,446	-0.19%
2024/03/25	9.2	266.41	15.4	264.18	262.50	-6.2	6,485	-0.10%
2024/03/22	55.6	271.47	21.2	272.09	268.50	34.5	6,502	0.53%
2024/03/21	29.7	266.33	27.2	266.46	266.00	2.5	6,443	0.04%
2024/03/20	31.9	259.71	49.8	258.34	255.50	-18	6,383	-0.28%
2024/03/19	24.3	248.20	28.6	246.52	256.00	-4.4	6,375	-0.07%
2024/03/18	76.6	241.84	11.1	244.52	241.00	65.6	6,491	1.01%
2024/03/15	24.9	241.59	21.3	242.78	239.50	3.6	6,583	0.05%
2024/03/14	15.4	246.90	30.3	244.48	246.00	-14.9	6,736	-0.22%
2024/03/13	17.1	254.16	13.2	251.24	248.00	3.9	6,812	0.06%
2024/03/12	32.6	258.57	17.1	259.04	257.00	15.6	6,826	0.23%
2024/03/11	36	260.23	75.1	258.76	256.00	-39.1	6,910	-0.57%
2024/03/08	7.2	259.00	32.7	262.14	258.00	-25.5	7,001	-0.36%
2024/03/07	59.3	270.83	33.6	272.14	266.00	25.7	7,176	0.36%
2024/03/06	55.1	283.46	40.7	282.38	277.50	14.4	7,304	0.20%
2024/03/05	130.9	277.38	58.8	277.64	284.50	72.1	7,469	0.97%	大買/
2024/03/04	11.8	268.89	15.9	271.72	265.00	-4.1	7,448	-0.06%
2024/03/01	14.1	270.59	20.5	269.96	269.50	-6.4	7,423	-0.09%
2024/02/29	5.1	259.53	3.3	261.07	265.00	1.8	7,415	0.02%
2024/02/27	12.6	263.13	129.8	260.92	259.50	-117.2	7,417	-1.58%	大賣/鉅額交易
2024/02/26	28.4	267.77	30.1	269.92	265.50	-1.7	7,396	-0.02%
2024/02/23	38.2	277.23	38.1	276.91	270.00	0.1	7,376	0.00%
2024/02/22	40.7	279.04	27.6	278.35	275.00	13.1	7,339	0.18%
2024/02/21	18.7	271.99	13.9	271.81	271.00	4.8	7,264	0.07%
2024/02/20	25.1	268.18	126	268.07	268.00	-100.9	7,294	-1.38%	大賣/
2024/02/19	44.1	270.74	33.7	273.39	266.00	10.4	7,347	0.14%
2024/02/16	48	281.37	40.4	279.26	280.50	7.6	7,419	0.10%
2024/02/15	85.3	274.79	63.4	273.14	275.00	21.9	7,367	0.30%
2024/02/05	112.4	271.18	182.3	268.77	270.00	-69.9	7,358	-0.95%	大買/大賣/
2024/02/02	37.4	285.83	75.6	285.39	286.00	-38.2	7,233	-0.53%
2024/02/01	22.6	278.20	22	278.71	277.00	0.5	7,259	0.01%
2024/01/31	40.5	282.88	30.2	284.79	280.00	10.3	7,301	0.14%
2024/01/30	57.7	287.46	183.1	283.82	286.00	-125.5	7,276	-1.72%	大賣/鉅額交易
2024/01/29	102.9	284.52	81.6	283.91	286.50	21.2	7,287	0.29%	大買/
2024/01/26	100.4	291.73	394.9	288.48	286.50	-294.4	7,377	-3.99%	大賣/鉅額交易
2024/01/25	101.8	308.67	71.6	305.68	301.00	30.1	7,333	0.41%	大買/
2024/01/24	44.1	304.99	13	305.20	303.00	31.1	7,222	0.43%
2024/01/23	72.2	305.45	39.4	306.71	303.00	32.8	7,230	0.45%
2024/01/22	86.2	312.99	58.5	311.80	312.50	27.7	7,180	0.39%
2024/01/19	121.1	305.00	178.7	303.96	310.00	-57.6	7,035	-0.82%	大買/大賣/
2024/01/18	82.2	286.68	151.5	285.13	294.50	-69.3	6,908	-1.00%	大賣/
2024/01/17	102.4	296.69	148.8	295.69	295.50	-46.4	6,937	-0.67%	大買/大賣/
2024/01/16	63.8	287.56	55.3	289.23	293.00	8.5	6,861	0.12%
2024/01/15	21.1	276.98	41.2	278.71	282.00	-20.1	6,756	-0.30%
2024/01/12	37.1	274.69	40.9	275.02	272.50	-3.8	6,779	-0.06%
2024/01/11	47.4	277.07	56.2	277.57	278.50	-8.7	6,936	-0.13%
2024/01/10	296.1	267.80	62.9	266.44	272.00	233.2	6,891	3.38%	大買/鉅額交易
2024/01/09	203.5	261.98	123.9	261.73	266.50	79.6	6,773	1.17%	大買/大賣/
2024/01/08	21	246.64	97.3	247.15	242.50	-76.3	6,618	-1.15%
2024/01/05	40.9	248.73	190.6	247.21	246.00	-149.7	6,673	-2.24%	大賣/鉅額交易
2024/01/04	50.7	264.54	29	262.02	257.00	21.7	6,679	0.32%
2024/01/03	33.5	264.72	60.1	266.56	265.50	-26.6	6,670	-0.40%
2024/01/02	37.2	258.35	339.1	252.66	259.00	-301.9	6,702	-4.50%	大賣/鉅額交易
2023/12/29	16.2	269.98	33.2	268.75	271.50	-17.1	6,698	-0.25%
2023/12/28	33.1	267.30	41.3	270.66	265.50	-8.2	6,825	-0.12%
2023/12/27	36.9	267.94	67.6	265.99	266.00	-30.7	6,836	-0.45%
2023/12/26	82	267.21	18	267.56	271.00	64	6,887	0.93%
2023/12/25	20.1	268.01	17	267.35	268.00	3.1	6,924	0.04%
2023/12/22	8.5	261.65	11.1	262.05	260.00	-2.6	6,896	-0.04%
2023/12/21	18.2	257.96	10.1	259.24	257.00	8.1	6,909	0.12%
2023/12/20	36.3	258.50	13	255.12	261.00	23.3	6,987	0.33%
2023/12/19	30.1	253.41	28	252.18	253.50	2.1	7,007	0.03%
2023/12/18	10.4	257.83	11.2	257.82	257.00	-0.8	7,023	-0.01%
2023/12/15	22.3	261.62	29.1	263.03	259.00	-6.7	7,064	-0.10%
2023/12/14	64.9	268.76	62	268.52	265.00	2.8	7,077	0.04%
2023/12/13	80.1	272.51	183.3	270.75	266.50	-103.2	7,079	-1.46%	大賣/鉅額交易
2023/12/12	58.7	269.67	103.9	269.58	268.00	-45.2	7,121	-0.63%	大賣/
2023/12/11	166.2	267.64	89.6	263.93	266.00	76.6	7,127	1.07%	大買/
2023/12/08	58.3	257.77	88.1	257.30	261.00	-29.8	7,005	-0.43%
2023/12/07	37.8	253.00	23.2	253.50	251.00	14.6	7,004	0.21%
2023/12/06	52.2	252.88	42.3	253.35	254.00	9.9	7,016	0.14%
2023/12/05	63.5	246.13	52.4	245.67	246.50	11.1	7,003	0.16%
2023/12/04	109.8	261.09	162.6	263.40	249.50	-52.8	6,919	-0.76%	大買/大賣/
2023/12/01	86.1	257.65	56.9	263.99	277.00	29.1	6,834	0.43%
2023/11/30	85.2	256.20	88.3	254.98	252.00	-3.2	6,661	-0.05%
2023/11/29	37.1	237.82	79.4	242.52	246.50	-42.2	6,465	-0.65%
2023/11/28	17.1	223.52	20.5	218.46	224.50	-3.4	6,489	-0.05%
2023/11/27	10.8	217.96	75.3	217.52	216.50	-64.5	6,631	-0.97%
2023/11/24	13.1	222.12	78.8	222.04	222.50	-65.8	6,757	-0.97%
2023/11/22	10	231.55	9	230.94	230.00	1	6,854	0.01%
2023/11/21	26.1	236.16	23.5	233.97	230.00	2.5	6,938	0.04%
2023/11/20	14.2	230.46	68	230.91	231.50	-53.8	7,115	-0.76%
2023/11/17	30.2	229.45	130.3	227.85	229.50	-100.1	7,311	-1.37%	大賣/
2023/11/16	76.7	233.18	54.4	234.42	230.50	22.3	7,481	0.30%
2023/11/15	144.8	243.80	59.1	242.36	239.50	85.8	7,626	1.12%	大買/
2023/11/14	76.9	234.98	74.3	233.79	234.00	2.6	7,891	0.03%
2023/11/13	209	232.50	68.1	231.24	234.00	140.9	8,117	1.74%	大買/鉅額交易
2023/11/10	33.1	226.29	49.5	227.17	230.00	-16.4	8,310	-0.20%
2023/11/09	44.2	222.35	92.1	220.47	223.50	-47.9	8,291	-0.58%
2023/11/08	153	225.30	88.4	223.65	225.00	64.6	8,271	0.78%	大買/
2023/11/07	80.2	218.75	64.1	218.73	219.50	16.1	8,313	0.19%
2023/11/06	154.4	214.75	48.8	216.74	220.00	105.6	8,326	1.27%	大買/鉅額交易
2023/11/03	68.2	202.99	63.9	204.80	206.50	4.3	8,405	0.05%
2023/11/02	53.1	194.19	38.4	194.36	194.50	14.7	8,258	0.18%
2023/11/01	12.2	181.44	12.3	182.66	184.00	-0.1	8,206	0.00%
2023/10/31	11.5	184.50	10.1	184.31	180.00	1.3	8,196	0.02%
2023/10/30	14.2	189.32	13.1	190.97	188.50	1.1	8,190	0.01%
2023/10/27	38.1	191.80	35.1	190.94	190.00	3	8,188	0.04%
2023/10/26	22.7	193.40	33	193.33	190.00	-10.3	8,127	-0.13%
2023/10/25	107.3	203.38	95.4	202.40	199.50	11.9	8,100	0.15%	大買/
2023/10/24	24.1	185.29	29.1	184.62	188.00	-5.1	7,976	-0.06%
2023/10/23	69.4	181.66	42.1	178.41	181.00	27.3	7,959	0.34%
2023/10/20	58.3	177.69	50.8	176.76	177.00	7.5	7,947	0.09%
2023/10/19	58.9	188.42	1,005.7	183.76	182.50	-946.8	8,174	-11.58%	大賣/鉅額交易
2023/10/18	22.2	206.06	194.3	203.55	198.00	-172.1	8,210	-2.10%	大賣/鉅額交易
2023/10/17	25.1	225.76	29	221.00	220.00	-3.9	8,355	-0.05%
2023/10/16	25	227.38	11.2	227.46	226.00	13.8	8,531	0.16%
2023/10/13	24.6	228.62	30.6	228.14	227.50	-6	8,733	-0.07%
2023/10/12	239	232.04	41	231.71	233.00	198	8,883	2.23%	大買/鉅額交易
2023/10/11	30.1	228.80	35.5	228.40	228.00	-5.3	8,992	-0.06%
2023/10/06	56.1	234.46	46.1	233.70	230.00	10	9,415	0.11%
2023/10/05	155.6	231.61	33.4	231.84	229.50	122.3	9,601	1.27%	大買/鉅額交易
2023/10/04	52.3	229.93	47.6	230.68	233.50	4.7	9,645	0.05%
2023/10/03	42.3	226.42	35.3	226.56	224.50	7	9,582	0.07%
2023/10/02	49.2	228.18	34.4	229.25	225.00	14.8	9,764	0.15%
2023/09/28	20.7	217.68	19	217.47	217.50	1.7	9,854	0.02%
2023/09/27	21	214.55	22	214.34	215.00	-1	9,868	-0.01%
2023/09/26	50.2	218.04	39.3	217.49	214.00	11	10,193	0.11%
2023/09/25	96.1	217.41	43.3	216.53	217.50	52.8	10,231	0.52%
2023/09/22	20	207.87	15	206.35	213.50	5	10,481	0.05%
2023/09/21	24.5	200.53	27.4	200.27	201.50	-2.9	10,674	-0.03%
2023/09/20	14	203.72	18	204.67	205.50	-4	10,880	-0.04%
2023/09/19	37.7	206.70	24.2	206.58	202.50	13.5	10,989	0.12%
2023/09/18	23.2	213.23	279.6	214.90	209.00	-256.3	11,069	-2.32%	大賣/鉅額交易
2023/09/15	28	218.61	93.8	217.99	224.50	-65.8	11,253	-0.58%
2023/09/14	29	208.38	26.3	207.29	214.50	2.8	11,236	0.02%
2023/09/13	10.2	194.94	70.2	190.98	195.00	-60	11,234	-0.53%
2023/09/12	28.5	194.06	22.1	195.24	194.50	6.3	11,346	0.06%
2023/09/11	32.9	200.05	182.8	198.03	197.00	-149.9	11,846	-1.27%	大賣/鉅額交易
2023/09/08	47	221.15	40	220.01	218.50	7	11,824	0.06%
2023/09/07	25	219.18	22.6	219.46	218.00	2.4	11,795	0.02%
2023/09/06	66.1	221.20	74	218.51	218.50	-7.9	11,866	-0.07%
2023/09/05	17.4	211.51	13.6	212.01	211.50	3.8	11,920	0.03%
2023/09/04	39.8	211.87	65.8	211.52	212.00	-26	11,945	-0.22%
2023/09/01	96.7	218.13	287.1	217.64	216.50	-190.4	11,983	-1.59%	大賣/鉅額交易
2023/08/31	40.2	228.81	49.6	224.58	231.50	-9.4	11,867	-0.08%
2023/08/30	80.5	230.03	36.6	229.55	225.00	43.8	11,750	0.37%
2023/08/29	24.5	220.70	18.1	219.69	222.50	6.4	11,679	0.05%
2023/08/28	53	221.80	27	221.06	218.50	26	11,755	0.22%
2023/08/25	20.1	227.96	40.6	228.59	226.50	-20.5	12,058	-0.17%
2023/08/24	96.3	237.76	80	238.45	234.00	16.2	12,268	0.13%
2023/08/23	44	229.82	50.5	230.05	234.00	-6.4	12,115	-0.05%
2023/08/22	82.1	233.76	58.4	229.80	224.00	23.7	11,951	0.20%
2023/08/21	48.3	230.96	73.7	231.26	229.00	-25.3	11,799	-0.21%
2023/08/18	169	233.74	102.8	229.91	230.00	66.2	11,562	0.57%	大買/大賣/
2023/08/17	108.6	222.98	91.5	225.57	223.00	17.1	11,150	0.15%	大買/
2023/08/16	361.9	206.08	101	205.67	215.50	260.9	10,836	2.41%	大買/大賣/鉅額交易
2023/08/15	6	200.75	14.1	199.83	201.50	-8.1	10,525	-0.08%
2023/08/14	12.3	184.13	129	182.88	183.50	-116.8	10,494	-1.11%	大賣/鉅額交易
2023/08/11	52.1	189.71	51	190.05	192.00	1.1	10,414	0.01%
2023/08/10	10.6	196.54	12.2	197.35	191.50	-1.6	10,288	-0.02%
2023/08/09	356.4	207.42	102.2	200.64	212.50	254.2	10,197	2.49%	大買/大賣/鉅額交易
2023/08/08	90	201.59	14	196.25	196.00	76	9,977	0.76%
2023/08/07	47.3	198.39	29.2	198.94	204.00	18.1	9,957	0.18%
2023/08/04	38.1	181.12	29.2	183.68	189.00	8.9	9,941	0.09%
2023/08/02	33.6	181.50	107	177.23	180.00	-73.4	9,925	-0.74%	大賣/
2023/08/01	0.3	197.43	72.3	199.01	195.50	-72	9,871	-0.73%
2023/07/31	8.5	215.00	72.1	203.52	203.00	-63.6	9,839	-0.65%
2023/07/28	38.4	210.92	83.4	207.68	219.00	-45	9,796	-0.46%
2023/07/27	21.3	215.77	91	213.98	211.50	-69.7	9,742	-0.72%
2023/07/26	69.3	225.08	33.2	228.03	219.00	36.1	9,698	0.37%
2023/07/25	62.6	244.51	74.4	244.79	236.00	-11.8	9,666	-0.12%
2023/07/24	676	240.36	162	237.86	248.00	514.1	9,609	5.35%	大買/大賣/鉅額交易
2023/07/21	104.8	222.84	26.1	221.71	225.50	78.7	9,266	0.85%	大買/
2023/07/20	111	217.53	137.6	216.98	219.50	-26.6	9,013	-0.29%	大買/大賣/
2023/07/19	162.4	214.44	51.1	211.99	206.50	111.3	8,751	1.27%	大買/鉅額交易
2023/07/18	185.4	206.11	128.4	205.70	209.50	57	8,533	0.67%	大買/大賣/
2023/07/17	130.6	202.34	132	197.76	203.50	-1.4	8,321	-0.02%	大買/大賣/
2023/07/14	79.5	196.19	145.1	195.80	196.00	-65.6	8,239	-0.80%	大賣/
2023/07/13	208.4	208.36	162.7	207.91	192.00	45.7	8,064	0.57%	大買/大賣/
2023/07/12	163.6	200.88	142.2	198.10	206.50	21.4	7,563	0.28%	大買/大賣/
2023/07/11	77.4	188.24	76.3	188.17	188.00	1.1	7,236	0.02%
2023/07/10	40.3	179.69	62.3	179.34	182.00	-22	7,058	-0.31%
2023/07/07	83.9	186.73	109	186.47	183.50	-25.1	6,940	-0.36%	大賣/
2023/07/06	61.5	190.42	130.2	189.80	182.50	-68.6	6,665	-1.03%	大賣/
2023/07/05	52.2	187.05	32.1	186.00	188.00	20.2	6,406	0.31%
2023/07/04	160.3	187.52	88.1	186.37	187.50	72.3	6,292	1.15%	大買/
2023/07/03	40	178.06	113	178.42	184.50	-73	5,915	-1.23%	大賣/
2023/06/30	181	165.04	449.5	166.29	168.00	-268.4	5,808	-4.62%	大買/大賣/鉅額交易
2023/06/29	273.1	154.49	82.5	153.81	153.00	190.6	5,442	3.50%	大買/鉅額交易
2023/06/28	80.3	146.75	77	149.32	150.00	3.3	5,162	0.06%
2023/06/27	44.5	143.02	130.3	140.35	139.00	-85.8	4,900	-1.75%	大賣/
2023/06/26	19.2	150.82	76	151.11	146.00	-56.8	4,727	-1.20%
2023/06/21	455.1	153.59	64.3	151.93	150.50	390.8	4,592	8.51%	大買/鉅額交易
2023/06/20	114.2	146.53	30.6	145.92	151.50	83.7	4,313	1.94%	大買/
2023/06/19	49.2	141.38	46.8	139.95	138.00	2.4	4,130	0.06%
2023/06/16	49.5	140.08	674.1	137.85	135.50	-624.6	4,006	-15.59%	大賣/鉅額交易
2023/06/15	748.5	138.39	126.1	132.51	137.50	622.4	3,830	16.25%	大買/大賣/鉅額交易
2023/06/14	76	127.91	6.3	127.10	129.00	69.7	3,246	2.15%
2023/06/13	10.2	118.88	23	117.80	117.50	-12.9	3,174	-0.40%
2023/06/12	20.4	117.88	67.3	121.52	115.50	-47	3,106	-1.51%
2023/06/09	44.2	123.77	110.1	124.75	125.50	-66	2,973	-2.22%	大賣/
2023/06/08	62.1	117.76	42	116.64	117.00	20.1	2,776	0.72%
2023/06/07	36.6	117.83	107.2	114.82	116.50	-70.7	2,711	-2.61%	大賣/
2023/06/06	26.1	114.58	27.1	113.74	112.50	-1	2,589	-0.04%
2023/06/05	10.1	114.26	11.1	115.27	116.00	-1	2,525	-0.04%
2023/06/02	26.4	114.85	534	114.61	114.50	-507.6	2,474	-20.52%	大賣/鉅額交易
2023/06/01	149	114.15	84.1	113.90	116.50	65	2,389	2.72%	大買/
2023/05/31	113.2	115.39	93.3	114.58	116.00	19.9	2,256	0.88%	大買/
2023/05/30	192.2	109.69	120.8	109.48	111.00	71.4	1,870	3.82%	大買/大賣/
2023/05/29	66.6	98.85	24	99.95	101.00	42.6	1,571	2.71%
2023/05/26	51	97.50	94	95.26	94.70	-43	1,521	-2.83%
2023/05/25	63.6	94.83	12.1	94.92	96.50	51.4	1,474	3.49%
2023/05/24	4.1	91.88	5.2	91.54	91.40	-1.1	1,383	-0.08%
2023/05/23	3	91.70	57	91.54	91.90	-54	1,380	-3.91%
2023/05/22	8.1	91.79	21	91.27	91.00	-12.9	1,368	-0.94%
2023/05/19	35.2	92.67	122.4	92.29	92.00	-87.2	1,348	-6.47%	大賣/
2023/05/18	31	90.72	14	91.40	91.10	17	1,302	1.31%
2023/05/17	30	88.92	35	88.69	88.00	-5	1,256	-0.40%
2023/05/16	61	88.06	9.4	87.86	88.10	51.6	1,231	4.19%
2023/05/15	2	84.40	8	84.51	84.10	-6	1,197	-0.50%
2023/05/12	5	82.10	8	83.08	85.70	-3	1,200	-0.25%
2023/05/11	1.1	85.96	5	87.02	85.40	-3.9	1,182	-0.33%
2023/05/10	7	87.13	6	87.55	86.90	1	1,165	0.09%
2023/05/09	8	86.26	17	85.76	84.60	-9	1,135	-0.79%
2023/05/08	16.2	85.21	2.1	84.97	85.50	14.1	1,110	1.27%
2023/05/05	3.2	83.44	0	0.00	83.10	3.2	1,109	0.29%
2023/05/04	8.1	82.69	5	83.66	83.60	3.1	1,122	0.28%
2023/05/03	3	82.53	2	82.30	82.00	1	1,143	0.09%
2023/05/02	0.1	83.03	0	0.00	83.50	0.1	1,157	0.01%
2023/04/28	6	82.68	10	83.34	83.20	-4	1,194	-0.33%
2023/04/27	1.3	80.39	9	80.24	80.40	-7.7	1,241	-0.62%
2023/04/26	2	78.90	0	0.00	79.90	2	1,249	0.16%
2023/04/25	3	79.57	0	0.00	79.30	3	1,254	0.24%
2023/04/24	3	80.97	34	81.09	81.00	-31	1,247	-2.49%
2023/04/21	7.1	81.45	29	81.41	80.90	-21.9	1,248	-1.76%
2023/04/20	15	83.80	148.4	84.18	83.30	-133.4	1,251	-10.66%	大賣/鉅額交易
2023/04/19	36.7	92.03	80.2	89.70	87.00	-43.5	1,225	-3.55%
2023/04/18	26	91.00	14.2	89.58	91.40	11.8	1,054	1.12%
2023/04/17	30.2	83.19	23	83.32	83.10	7.2	994	0.72%
2023/04/14	31.1	83.13	0	0.00	83.00	31.1	990	3.14%
2023/04/13	9.1	83.39	1	82.50	82.50	8.1	984	0.82%
2023/04/12	26	82.30	224	82.54	82.20	-198	976	-20.28%	大賣/鉅額交易
2023/04/11	46	84.07	19	83.81	84.40	27	959	2.81%
2023/04/10	1	82.50	0	0.00	83.20	1	952	0.10%
2023/04/07	94	84.16	3	83.97	83.60	91	942	9.66%
2023/04/06	1.4	83.33	4	83.18	83.00	-2.6	933	-0.28%
2023/03/31	1.1	84.74	2	84.15	83.60	-0.9	928	-0.10%
2023/03/30	2.1	82.26	0	0.00	82.40	2.1	909	0.23%
2023/03/29	4	81.80	7	82.01	81.60	-3	903	-0.33%
2023/03/28	6	81.28	0	81.00	80.30	6	894	0.67%
2023/03/27	2	82.65	2	82.10	82.60	0	880	0.00%
2023/03/24	1.1	80.96	11	80.51	80.50	-9.9	861	-1.15%
2023/03/23	1.1	78.73	7	79.13	79.30	-5.9	851	-0.70%
2023/03/22	1	78.21	2	78.55	78.50	-1	839	-0.12%
2023/03/21	4	77.28	13	77.17	77.00	-9	821	-1.10%
2023/03/20	2.2	77.97	3	77.37	76.80	-0.8	800	-0.10%
2023/03/17	5	79.68	4.3	80.28	79.50	0.7	777	0.09%
2023/03/16	0	0.00	6.3	82.57	83.10	-6.3	742	-0.85%
2023/03/15	0.1	84.90	26	87.01	84.70	-25.9	739	-3.50%
2023/03/14	1	86.30	0.1	87.50	86.60	1	732	0.13%
2023/03/13	1	86.50	18.1	86.07	87.50	-17.1	740	-2.30%
2023/03/10	0	0.00	33	88.72	87.80	-33	737	-4.47%
2023/03/09	24	90.86	1	91.20	90.80	23	728	3.16%
2023/03/08	84	91.20	88	91.07	91.60	-4	719	-0.56%
2023/03/07	1	90.10	1	90.10	89.90	0	700	0.00%
2023/03/06	4	89.58	3	89.80	89.20	1	694	0.14%
2023/03/03	50.2	90.20	29.3	89.55	89.20	20.9	690	3.03%
2023/03/02	31.8	89.98	6	90.32	89.10	25.8	674	3.82%
2023/03/01	37.3	90.80	3.1	89.81	90.80	34.2	668	5.12%
2023/02/24	5.3	88.25	2	88.90	88.80	3.3	628	0.53%
2023/02/23	0	0.00	8	85.10	86.80	-8	578	-1.38%
2023/02/22	67	83.08	5	82.90	82.70	62	559	11.08%
2023/02/21	0	0.00	2	82.90	84.50	-2	558	-0.36%
2023/02/16	2	83.50	0	0.00	83.70	2	565	0.35%
2023/02/15	0	0.00	5	84.04	84.00	-5	572	-0.87%
2023/02/14	0	0.00	5	83.20	83.90	-5	566	-0.88%
2023/02/13	7	81.64	3	82.80	82.80	4	561	0.71%
2023/02/10	0	0.00	8	85.53	84.60	-8	545	-1.47%
2023/02/09	2	86.20	4	85.60	86.80	-2	536	-0.37%
2023/02/08	12	86.63	5	86.84	86.60	7	527	1.33%
2023/02/07	7	86.69	1	87.19	87.20	6	524	1.14%
2023/02/06	2	86.30	10	87.30	86.30	-8	515	-1.55%
2023/02/03	12	86.47	53	86.32	86.50	-41	508	-8.07%
2023/02/02	57	87.46	11	87.55	86.90	46	491	9.37%
2023/02/01	1	87.90	6.3	87.66	88.20	-5.3	472	-1.13%
2023/01/31	5.1	86.52	4	86.50	86.00	1	443	0.23%
2023/01/30	62	87.26	1.4	86.47	86.00	60.7	424	14.29%
2023/01/17	8	84.79	5	86.62	85.20	3	379	0.79%
2023/01/16	86	80.76	0	0.00	81.10	86	311	27.57%
2023/01/13	6	80.20	6	80.22	80.10	0	300	0.01%
2023/01/12	0	0.00	1	79.20	78.80	-1	299	-0.33%
2023/01/11	7	79.10	0	0.00	78.50	7	290	2.41%
2023/01/10	2	79.35	0	0.00	78.20	2	284	0.70%
2023/01/09	10	76.21	0	0.00	76.20	10	264	3.79%
2023/01/05	6	75.40	1	74.60	74.30	5	263	1.90%
2022/12/27	0	0.00	2	73.50	73.60	-2	270	-0.74%
2022/12/26	0	0.00	2	73.50	73.20	-2	271	-0.74%
2022/12/23	8	74.40	0	0.00	74.20	8	271	2.94%
2022/12/22	19	75.35	0	0.00	75.00	19	272	6.97%
2022/12/21	8	74.00	0	0.00	74.30	8	274	2.92%
2022/12/20	3	72.80	0	0.00	72.70	3	275	1.09%
2022/12/19	0	0.00	1	74.80	75.00	-1	276	-0.36%
2022/12/15	2	75.90	3	75.90	75.80	-1	278	-0.36%
2022/12/14	51	73.56	0	0.00	74.10	51	271	18.80%
2022/12/07	0	0.00	2	72.70	72.90	-2	280	-0.71%
2022/12/06	0	0.00	15	75.00	74.50	-15	277	-5.40%
2022/12/05	0	0.00	10	76.15	75.60	-10	272	-3.67%
2022/12/02	4	74.55	0	0.00	74.90	4	264	1.51%
2022/11/30	1	72.40	0	0.00	72.50	1	268	0.37%
2022/11/28	0	0.00	2	72.20	72.50	-2	270	-0.74%
2022/11/22	1	71.70	0	0.00	71.70	1	288	0.35%
2022/11/17	5	74.16	4	74.80	73.50	1	316	0.32%
2022/11/11	3	70.50	3	71.40	71.00	0	317	0.00%
2022/11/09	0	0.00	4	71.30	71.60	-4	358	-1.12%
2022/11/04	1	68.90	0	0.00	69.80	1	376	0.27%
2022/10/27	0	0.00	3	64.57	65.50	-3	383	-0.78%
2022/10/26	4	63.20	0	0.00	63.30	4	382	1.05%
2022/10/24	5	63.52	0	0.00	64.50	5	387	1.29%
2022/10/21	2	62.55	3	63.90	63.90	-1	385	-0.26%
2022/10/20	5	61.02	5	61.26	62.00	0	383	0.00%
2022/10/19	5.2	63.83	4	64.20	63.50	1.2	371	0.33%
2022/10/18	1	64.70	0	0.00	64.80	1	369	0.27%
2022/10/17	0	0.00	1	63.60	63.60	-1	368	-0.27%
2022/10/14	7	63.67	0	0.00	63.30	7	365	1.91%
2022/10/13	1	63.30	3	66.60	62.50	-2	362	-0.55%
2022/10/07	14	74.61	0	0.00	74.60	14	352	3.97%
2022/10/04	14	75.24	0	0.00	75.00	14	350	4.00%
2022/09/29	1	75.60	0	0.00	74.80	1	356	0.28%
2022/09/28	6	75.57	0	0.00	74.20	6	356	1.68%
2022/09/26	7	74.51	3	74.20	74.20	4	352	1.13%
2022/09/23	1	76.20	0	0.00	76.90	1	349	0.29%
2022/09/22	0	0.00	1	78.30	77.50	-1	349	-0.29%
2022/09/20	1	79.10	0	0.00	79.00	1	340	0.29%
2022/09/19	1	79.50	4	79.40	79.50	-3	339	-0.88%
2022/09/15	4	79.70	1	79.60	79.70	3	337	0.89%
2022/09/14	0	0.00	1	78.90	78.90	-1	337	-0.30%
2022/09/12	0	0.00	3	78.43	78.10	-3	337	-0.89%
2022/09/07	27	76.26	5	75.48	75.50	22	336	6.53%
2022/09/06	0	0.00	14	78.75	77.80	-14	332	-4.21%
2022/09/05	1	79.00	0	0.00	79.00	1	331	0.30%
2022/09/02	1	79.00	0	0.00	79.40	1	333	0.30%
2022/09/01	0	0.00	1	79.20	78.50	-1	329	-0.30%
2022/08/31	0	0.00	1	81.20	81.40	-1	327	-0.31%
2022/08/30	1	79.00	0	0.00	80.10	1	322	0.31%
2022/08/29	0	0.00	4	78.50	79.30	-4	318	-1.26%
2022/08/26	0	0.00	1	81.40	81.20	-1	308	-0.32%
2022/08/25	2	79.35	0	0.00	79.40	2	287	0.70%
2022/08/23	0	0.00	0.4	79.00	79.30	-0.4	275	-0.13%
2022/08/22	4	78.00	3	78.30	78.40	1	272	0.37%
2022/08/17	4	80.00	1.1	80.21	80.20	2.9	249	1.18%
2022/08/16	0	0.00	1	78.50	78.00	-1	229	-0.44%
2022/08/15	2	76.65	2.3	77.50	77.40	-0.3	199	-0.15%
2022/08/10	0	0.00	5	71.78	71.60	-5	183	-2.72%
2022/08/09	6	70.73	2	71.60	71.80	4	183	2.18%
2022/08/05	1	70.60	0	0.00	71.00	1	182	0.55%
2022/08/04	1	67.70	2	67.75	68.50	-1	180	-0.56%
2022/08/01	1	70.00	1.1	69.16	70.50	-0.1	183	-0.04%
2022/07/29	2	69.00	0	0.00	69.10	2	179	1.11%
2022/07/25	0	0.00	1	67.60	67.90	-1	178	-0.56%
2022/07/15	0	0.00	2	67.20	68.00	-2	191	-1.04%
2022/07/12	0	0.00	10	63.63	63.60	-10	189	-5.27%
2022/07/08	10	64.80	0	0.00	64.80	10	190	5.24%
2022/07/06	0	0.00	0.2	61.30	61.20	-0.2	189	-0.08%
2022/07/05	2.2	61.65	2	61.80	61.70	0.2	195	0.11%
2022/07/01	2.1	62.97	0	0.00	60.60	2.1	199	1.04%
2022/06/30	1	65.10	0	0.00	64.00	1	199	0.50%
2022/06/24	1	64.20	1	64.20	64.10	0	214	0.00%
2022/06/23	3	62.93	6	62.80	62.60	-3	216	-1.39%
2022/06/22	0	0.00	10	66.05	65.50	-10	216	-4.62%
2022/06/17	0	67.00	1	67.40	67.00	-1	226	-0.44%
2022/06/16	1	68.10	0	0.00	67.00	1	229	0.44%
2022/06/15	0	0.00	2	68.85	68.80	-2	228	-0.88%
2022/06/14	4	69.08	0	0.00	68.70	4	232	1.72%
2022/06/09	1	72.50	0	0.00	72.20	1	240	0.42%
2022/05/20	0	0.00	1	68.00	68.80	-1	328	-0.30%
2022/05/19	0	0.00	2	66.60	67.50	-2	333	-0.60%
2022/05/18	5	67.90	0	67.80	67.70	5	342	1.45%
2022/05/17	0	0.00	1	66.50	67.50	-1	361	-0.28%
2022/05/10	2	65.00	0	0.00	65.40	2	510	0.39%
2022/04/27	0	65.80	0	0.00	66.30	0	827	0.00%
2022/04/26	0	0.00	1	69.30	68.80	-1	819	-0.12%
2022/04/25	1	70.20	0	0.00	70.10	1	817	0.12%
2022/04/21	0	0.00	1	70.80	70.70	-1	813	-0.12%
2022/04/15	1	70.10	0	0.00	70.40	1	820	0.12%
2022/04/14	0.4	70.30	0	0.00	70.40	0.4	819	0.04%
2022/04/12	5	68.40	0	0.00	68.70	5	818	0.61%
2022/04/11	1	68.71	0	0.00	69.00	1	816	0.12%
2022/04/08	5	70.80	0	0.00	70.90	5	814	0.61%
2022/04/06	1	70.50	0	0.00	71.20	1	814	0.12%
2022/04/01	1	70.80	0	0.00	70.70	1	819	0.12%
2022/03/30	3	71.50	20	71.43	71.80	-17	824	-2.06%
2022/03/29	6	71.88	0	0.00	71.80	6	821	0.73%
2022/03/24	4	73.10	0	0.00	72.90	4	807	0.50%
2022/03/23	0	0.00	4	74.30	74.30	-4	798	-0.50%
2022/03/16	0.3	74.00	0	0.00	73.20	0.3	778	0.04%
2022/03/15	5	74.60	0	0.00	74.40	5	765	0.65%
2022/03/11	0	0.00	1	75.80	75.90	-1	761	-0.13%
2022/03/10	2	77.60	0	0.00	77.80	2	758	0.26%
2022/03/08	3	75.73	0	0.00	74.80	3	751	0.40%
2022/03/07	1	77.00	0	0.00	77.00	1	742	0.13%
2022/03/04	0	0.00	5	80.00	80.00	-5	732	-0.68%
2022/03/03	0	0.00	3	80.67	80.80	-3	729	-0.41%
2022/03/02	1	80.70	0	0.00	80.90	1	727	0.14%
2022/03/01	7.4	81.98	0	0.00	82.00	7.4	722	1.02%
2022/02/25	1	80.50	3	80.50	80.50	-2	719	-0.28%
2022/02/24	0.6	82.83	1	80.90	80.50	-0.4	712	-0.06%
2022/02/22	0	0.00	6	84.48	84.30	-6	690	-0.87%
2022/02/21	1	86.60	0	0.00	86.10	1	677	0.15%
2022/02/18	1	86.90	6	86.63	86.80	-5	668	-0.75%
2022/02/16	1	91.10	77	90.79	90.50	-76	636	-11.94%
2022/02/15	5	89.00	2.2	90.57	89.40	2.8	607	0.46%
2022/02/14	14	87.89	22	89.75	88.60	-8	557	-1.44%
2022/02/11	3	90.90	1.1	90.91	90.90	1.9	539	0.35%
2022/02/10	7	92.20	10	91.17	92.20	-3	526	-0.57%
2022/02/09	33	91.73	25	91.62	91.30	8	492	1.62%
2022/02/08	5	89.12	6	88.83	88.50	-1	401	-0.25%
2022/02/07	37	87.49	23.2	87.24	89.20	13.8	361	3.82%
2022/01/26	61.2	84.66	110	81.55	83.20	-48.8	286	-17.02%	大賣/
2022/01/25	76	79.53	5	79.48	80.20	71	199	35.57%
2022/01/24	2	76.35	3	77.87	78.40	-1	187	-0.53%
2022/01/21	1	77.00	4	77.50	77.70	-3	186	-1.61%
2022/01/20	2	78.85	1	78.40	78.50	1	187	0.53%
2022/01/18	0	0.00	8	77.74	78.00	-8	188	-4.25%
2022/01/17	0	0.00	3	77.30	77.50	-3	191	-1.57%
2022/01/14	1	77.10	0	0.00	77.50	1	198	0.50%
2022/01/13	13	79.62	10	79.17	79.00	3	198	1.51%
2022/01/12	2	79.30	1	79.80	79.60	1	197	0.51%
2022/01/11	0	0.00	2	79.45	79.50	-2	198	-1.01%
2022/01/10	101	78.45	0.3	79.00	78.80	100.7	192	52.35%	大買/
2022/01/07	2	77.40	1	77.20	77.70	1	189	0.53%
2022/01/06	0	0.00	2	77.20	77.90	-2	188	-1.06%
2022/01/04	1	78.10	0	0.00	78.10	1	188	0.53%
2021/12/29	1	77.70	1	77.90	77.90	0	184	0.00%
2021/12/28	0	0.00	0	78.00	77.50	0	182	0.00%
2021/12/27	0	0.00	2	77.40	78.00	-2	176	-1.13%
2021/12/24	4	75.68	0	0.00	75.60	4	168	2.38%
2021/12/16	0.2	73.40	0	0.00	72.80	0.2	166	0.12%
2021/12/15	4	72.95	0	0.00	73.40	4	165	2.42%
2021/12/14	1	72.40	0	0.00	72.30	1	165	0.60%
2021/12/10	1	73.30	0	0.00	73.20	1	164	0.61%
2021/12/09	2	74.50	0	0.00	74.30	2	164	1.22%
2021/12/08	6	73.85	0	0.00	74.40	6	167	3.59%
2021/12/07	1	73.00	2	73.00	73.50	-1	170	-0.59%
2021/11/23	0	0.00	1	77.50	77.00	-1	160	-0.62%
2021/11/10	0	0.00	14	74.98	74.90	-14	161	-8.69%
2021/11/04	1	77.10	0	0.00	77.30	1	153	0.65%
2021/11/03	0	0.00	1	75.60	76.00	-1	148	-0.67%
2021/11/01	2	75.30	0	0.00	75.50	2	145	1.37%
2021/10/29	0	0.00	1	75.40	75.20	-1	143	-0.70%
2021/10/27	0	0.00	1	75.00	75.50	-1	142	-0.70%
2021/10/26	13	76.70	0	0.00	76.10	13	141	9.16%
2021/10/19	2	75.20	0	0.00	75.20	2	135	1.47%
2021/10/18	2	74.60	0	0.00	74.60	2	134	1.49%
2021/10/14	2	74.50	0	0.00	74.50	2	136	1.47%
2021/10/13	0	0.00	5	74.58	74.70	-5	139	-3.58%
2021/10/12	0	0.00	2	74.90	74.90	-2	145	-1.38%
2021/10/08	6	76.07	0	0.00	75.70	6	149	4.01%
2021/10/07	2.2	74.72	1	74.80	74.70	1.2	153	0.78%
2021/10/05	2	73.30	0	0.00	73.30	2	159	1.25%
2021/10/04	2	72.60	0	0.00	72.60	2	166	1.20%
2021/10/01	0	0.00	1	73.60	73.60	-1	173	-0.58%
2021/09/30	0	0.00	1	74.50	74.60	-1	193	-0.52%
2021/09/06	1	71.40	0	0.00	72.00	1	233	0.43%
2021/08/26	1	71.40	0	0.00	71.40	1	244	0.41%
2021/08/19	0	0.00	0	70.00	69.40	0	275	-0.01%
2021/08/17	1	69.90	0	0.00	69.00	1	279	0.36%
2021/08/13	1	72.30	0	0.00	72.20	1	282	0.35%
2021/08/11	2	73.75	0	0.00	73.00	2	286	0.70%
2021/08/04	0	0.00	1	76.10	75.70	-1	317	-0.32%
2021/08/03	0	0.00	1	75.30	75.60	-1	322	-0.31%
2021/08/02	0	0.00	5	74.80	74.70	-5	323	-1.55%
2021/07/22	0	0.00	2	74.20	74.20	-2	342	-0.58%
2021/07/20	0	0.00	2	75.50	75.50	-2	347	-0.58%
2021/07/19	0	0.00	2	75.60	75.60	-2	352	-0.57%
2021/07/16	0	0.00	2	74.80	74.80	-2	360	-0.56%
2021/07/13	2	77.50	0	0.00	77.50	2	363	0.55%
2021/07/12	2	77.50	0.1	78.00	77.50	1.9	366	0.53%
2021/07/09	2	77.70	1	77.40	77.70	1	367	0.27%
2021/07/08	2	78.30	1	78.00	78.30	1	371	0.27%
2021/07/07	2	78.55	0	0.00	78.70	2	374	0.53%
2021/07/06	1	76.60	0	0.00	76.60	1	374	0.27%
2021/07/02	1	74.10	0	0.00	74.40	1	399	0.25%
2021/07/01	0	0.00	1	74.20	74.00	-1	419	-0.24%
2021/06/30	0	0.00	35	74.53	74.50	-35	422	-8.29%
2021/06/29	0	0.00	4	75.10	74.60	-4	425	-0.94%
2021/06/28	50	75.66	3	75.83	75.60	47	427	10.98%
2021/06/25	46	75.92	1	76.00	75.90	45	428	10.51%
2021/06/24	22	72.91	0	0.00	74.90	22	424	5.18%
2021/06/23	1	72.00	0	0.00	72.40	1	422	0.24%
2021/06/18	1.1	72.80	0	0.00	73.00	1.1	440	0.24%
2021/06/17	0	0.00	1	72.00	72.00	-1	438	-0.23%
2021/06/16	0	0.00	1	72.00	72.00	-1	438	-0.23%
2021/06/11	1	72.60	40	72.75	72.60	-39	449	-8.67%
2021/06/08	1	72.80	0	0.00	73.20	1	453	0.22%
2021/06/07	1	71.30	0	0.00	71.70	1	453	0.22%
2021/06/04	1	72.10	63	72.13	72.20	-62	452	-13.70%
2021/06/03	0	0.00	60	72.88	72.80	-60	451	-13.30%
2021/06/02	2	73.55	1	73.20	73.20	1	455	0.22%
2021/05/31	2	73.90	0	0.00	73.70	2	451	0.44%
2021/05/28	1	78.60	1	79.30	78.70	0	441	0.00%
2021/05/27	0	0.00	40	77.91	78.50	-40	432	-9.25%
2021/05/26	0	0.00	42	77.96	78.80	-42	431	-9.74%
2021/05/21	2	76.20	1	76.90	76.30	1	436	0.23%
2021/05/20	40	74.59	1	74.90	74.50	39	434	8.98%
2021/05/19	0	0.00	1	74.40	74.40	-1	440	-0.23%
2021/05/18	0	0.00	1	73.30	74.10	-1	446	-0.22%
2021/05/17	1	73.10	8	71.53	70.80	-7	444	-1.57%
2021/05/13	1	76.70	0	0.00	76.20	1	430	0.23%
2021/05/11	1	80.90	3	81.03	80.80	-2	420	-0.48%
2021/05/06	0	0.00	1	82.20	82.10	-1	419	-0.24%
2021/05/05	1	82.30	6	82.12	82.00	-5	421	-1.19%
2021/05/04	1	82.00	6	81.08	83.00	-5	423	-1.18%
2021/05/03	0	0.00	3	85.20	84.50	-3	421	-0.71%
2021/04/29	6	85.95	0	0.00	86.10	6	426	1.41%
2021/04/28	0	0.00	6	85.48	85.80	-6	428	-1.40%
2021/04/27	0	0.00	1	86.30	86.30	-1	437	-0.23%
2021/04/23	7	86.91	2	86.85	87.00	5	434	1.15%
2021/04/22	6	86.87	14	87.55	85.80	-8	432	-1.85%
2021/04/21	1	88.30	7	88.41	88.20	-6	423	-1.42%
2021/04/20	2	89.40	0	0.00	88.60	2	420	0.48%
2021/04/19	8	89.40	13	89.12	89.50	-5	417	-1.20%
2021/04/16	5	89.16	0	0.00	88.80	5	406	1.23%
2021/04/15	16	87.41	2	86.85	87.60	14	405	3.45%
2021/04/14	3	86.07	4	86.00	85.60	-1	401	-0.25%
2021/04/13	1	88.30	10	89.18	88.30	-9	398	-2.26%
2021/04/12	1	90.00	25	90.04	89.60	-24	390	-6.15%
2021/04/09	26	89.11	26	89.63	89.60	0	371	0.00%
2021/04/08	11	87.08	12	86.62	86.80	-1	342	-0.29%
2021/04/07	34	86.67	6	86.72	87.10	28	335	8.35%
2021/04/06	0	0.00	20	84.89	84.40	-20	315	-6.33%
2021/04/01	1	84.10	0	0.00	84.20	1	316	0.32%
2021/03/31	1	84.80	2	85.00	84.80	-1	312	-0.32%
2021/03/30	1	85.30	0	0.00	85.30	1	308	0.32%
2021/03/26	2	85.55	9	85.74	85.50	-7	303	-2.31%
2021/03/25	16	86.46	0	0.00	85.90	16	304	5.25%
2021/03/24	0	84.80	3	84.23	84.40	-3	298	-1.00%
2021/03/23	0	0.00	2	84.50	84.90	-2	296	-0.67%
2021/03/22	0	0.00	13	84.73	84.70	-13	297	-4.37%
2021/03/18	1	85.30	13	86.15	85.30	-12	301	-3.98%
2021/03/17	31	86.64	0	0.00	86.10	31	303	10.21%
2021/03/15	0	0.00	10	84.56	84.60	-10	311	-3.21%
2021/03/12	2	84.45	0	0.00	85.10	2	315	0.63%
2021/03/09	0	0.00	1	82.80	83.80	-1	336	-0.30%
2021/03/02	0	0.00	3	83.40	82.40	-3	359	-0.83%
2021/02/26	0	0.00	3	83.40	83.40	-3	360	-0.83%
2021/02/25	1	83.70	32	83.79	83.60	-31	369	-8.38%
2021/02/23	0	0.00	81	84.80	84.90	-81	370	-21.84%
2021/02/22	0	0.00	10	84.37	84.30	-10	370	-2.70%
2021/02/19	16	83.54	5	82.68	84.30	11	369	2.98%
2021/02/18	2	81.00	2	79.90	81.20	0	363	0.00%
2021/02/17	5	79.60	0	0.00	79.20	5	360	1.39%
2021/02/05	0	0.00	1	78.30	78.00	-1	360	-0.28%
2021/02/03	1	78.20	0	0.00	78.40	1	367	0.27%
2021/01/28	0	0.00	12	79.47	79.80	-12	365	-3.28%
2021/01/27	11	79.62	0	0.00	78.80	11	359	3.06%
2021/01/26	0	0.00	14	77.66	77.60	-14	356	-3.93%
2021/01/25	0	0.00	1	77.30	79.00	-1	350	-0.29%
2021/01/21	1	79.80	0	0.00	79.80	1	336	0.30%
2021/01/20	0	0.00	6	81.27	79.80	-6	334	-1.79%
2021/01/18	1	82.20	0	0.00	82.50	1	321	0.31%
2021/01/15	2	83.45	7	83.90	83.70	-5	323	-1.55%
2021/01/14	6	83.80	0	0.00	83.50	6	328	1.83%
2021/01/12	2	83.50	0	0.00	82.60	2	326	0.61%
2021/01/11	6	83.82	0	0.00	83.60	6	325	1.85%
2021/01/08	4	83.90	0	0.00	84.00	4	323	1.24%
2021/01/07	1	82.70	0	0.00	82.60	1	318	0.31%
2021/01/06	2	82.85	0	0.00	82.30	2	319	0.63%
2020/12/29	0	0.00	1	82.20	82.10	-1	317	-0.32%
2020/12/25	0	0.00	5	82.00	81.80	-5	313	-1.59%
2020/12/24	1	81.70	0	0.00	81.60	1	314	0.32%
2020/12/18	1	81.50	0	0.00	81.00	1	323	0.31%
2020/12/10	1	85.50	0	0.00	85.10	1	329	0.30%
2020/12/08	2	82.50	1	83.30	83.40	1	319	0.31%
2020/12/04	1	84.00	0	0.00	83.90	1	315	0.32%
2020/12/02	1	84.80	0	0.00	84.40	1	308	0.32%
2020/11/30	1	86.50	0	0.00	85.80	1	313	0.32%
2020/11/24	2	85.20	0	0.00	84.80	2	306	0.65%
2020/11/23	2	85.75	1	85.60	85.60	1	301	0.33%
2020/11/13	0	0.00	20	85.66	86.20	-20	325	-6.14%
2020/11/09	14	86.89	0	0.00	87.30	14	367	3.81%
2020/11/06	1	88.80	0	0.00	88.00	1	371	0.27%
2020/11/05	27	88.42	0	0.00	88.40	27	380	7.10%
2020/11/04	14	87.31	0	0.00	88.10	14	397	3.52%
2020/10/28	1	87.60	0	0.00	87.80	1	414	0.24%
2020/10/27	1	88.30	0	0.00	88.30	1	421	0.24%
2020/10/23	4	90.25	0	0.00	89.50	4	435	0.92%
2020/10/22	1	91.60	1	90.80	91.60	0	440	0.00%
2020/10/20	0	0.00	1	89.40	89.50	-1	451	-0.22%
2020/10/19	1	89.70	0	0.00	89.70	1	457	0.22%
2020/10/16	1	89.40	1	89.40	89.40	0	461	0.00%
2020/10/13	1	90.30	0	0.00	90.30	1	518	0.19%
2020/10/12	1	89.90	0	0.00	89.90	1	538	0.19%
2020/10/08	2	90.90	0	0.00	90.90	2	550	0.36%
2020/10/06	1	90.40	1	90.50	90.40	0	570	0.00%
2020/10/05	3	89.93	0	0.00	89.60	3	594	0.50%
2020/09/29	2	88.10	0	0.00	88.10	2	644	0.31%
2020/09/25	2	85.35	0	0.00	85.50	2	680	0.29%
2020/09/24	0	0.00	1	87.30	86.60	-1	682	-0.15%
2020/09/23	0	0.00	1	89.00	88.80	-1	682	-0.15%
2020/09/22	0	0.00	30	89.18	89.30	-30	693	-4.33%
2020/09/21	2	91.40	0	0.00	91.40	2	698	0.29%
2020/09/16	0	0.00	8	92.74	91.90	-8	766	-1.04%
2020/09/15	4	93.08	4	93.20	92.90	0	765	0.00%
2020/09/14	6	91.75	0	0.00	92.00	6	760	0.79%
2020/09/10	10	90.82	10	90.11	89.70	0	775	0.00%
2020/09/09	0	0.00	57	90.13	89.50	-57	789	-7.22%
2020/09/08	13	90.35	0	0.00	89.90	13	795	1.63%
2020/09/04	0	0.00	16	90.81	90.40	-16	838	-1.91%
2020/09/03	14	92.55	10	91.42	92.20	4	913	0.44%
2020/09/02	11	90.95	0	0.00	90.70	11	936	1.17%
2020/08/31	0	0.00	39	91.48	91.40	-39	975	-4.00%
2020/08/28	11	91.00	26	90.91	90.70	-15	1,009	-1.49%
2020/08/26	19	90.94	22	90.67	90.90	-3	1,032	-0.29%
2020/08/25	4	90.40	1	90.50	90.20	3	1,052	0.28%
2020/08/21	3	87.57	0	0.00	87.40	3	1,108	0.27%
2020/08/20	1	86.50	30	87.17	86.60	-29	1,120	-2.59%
2020/08/19	3	89.53	1	90.60	89.80	2	1,168	0.17%
2020/08/18	0	0.00	2	91.50	91.30	-2	1,249	-0.16%
2020/08/17	0	0.00	4	93.45	93.50	-4	1,257	-0.32%
2020/08/14	6	93.18	3	92.50	92.20	3	1,266	0.24%
2020/08/13	2	91.30	0	0.00	90.80	2	1,257	0.16%
2020/08/11	0	0.00	2	92.35	91.30	-2	1,349	-0.15%
2020/08/10	4	92.15	1	92.30	91.40	3	1,388	0.22%
2020/07/31	0	0.00	20	85.31	85.00	-20	1,497	-1.34%
2020/07/30	5	85.30	0	0.00	85.10	5	1,513	0.33%
2020/07/28	0	0.00	14	87.07	84.60	-14	1,531	-0.91%
2020/07/27	2	87.90	2	87.20	87.20	0	1,542	0.00%
2020/07/23	0	0.00	4	90.53	90.50	-4	1,641	-0.24%
2020/07/20	2	89.35	0	0.00	89.30	2	1,677	0.12%
2020/07/17	6	92.87	93	93.17	91.80	-87	1,670	-5.21%
2020/07/16	6	95.60	18	95.38	96.00	-12	1,659	-0.72%
2020/07/15	2	94.50	63	94.07	93.60	-61	1,674	-3.64%
2020/07/14	0	0.00	9	93.34	93.10	-9	1,684	-0.53%
2020/07/13	9	93.07	2	93.90	94.10	7	1,690	0.41%
2020/07/10	4	96.75	46	96.90	96.90	-42	1,691	-2.48%
2020/07/09	35	97.16	19	97.89	97.50	16	1,683	0.95%
2020/07/07	0	0.00	4	96.08	93.60	-4	1,676	-0.24%
2020/07/06	8	95.81	5	95.06	96.10	3	1,704	0.18%
2020/07/03	2	95.00	13	94.89	94.50	-11	1,709	-0.64%
2020/07/02	2	94.60	2	94.40	94.40	0	1,758	0.00%
2020/07/01	3	94.77	2	94.50	94.50	1	1,802	0.06%
2020/06/30	1	93.00	0	0.00	92.60	1	1,800	0.06%
2020/06/29	3	92.50	3	92.43	92.30	0	1,800	0.00%
2020/06/24	28	93.52	5	95.22	93.30	23	1,799	1.28%
2020/06/23	10	97.12	0	0.00	95.60	10	1,781	0.56%
2020/06/22	2	97.30	0	0.00	97.00	2	1,772	0.11%
2020/06/18	1	96.30	5	96.76	97.20	-4	1,824	-0.22%
2020/06/17	6	97.40	5	98.36	97.20	1	1,830	0.05%
2020/06/16	9	99.12	35	98.97	98.60	-26	1,844	-1.41%
2020/06/12	4	97.70	6	96.22	98.60	-2	1,875	-0.11%
2020/06/11	11	101.60	14	101.52	98.60	-3	1,884	-0.16%
2020/06/10	14	103.86	10	103.30	102.50	4	1,877	0.21%
2020/06/09	12	99.83	22	99.67	100.00	-10	1,830	-0.55%
2020/06/08	15	98.62	6	98.63	98.20	9	1,829	0.49%
2020/06/05	0	0.00	35	97.39	97.30	-35	1,814	-1.93%
2020/06/04	39	98.35	22	97.46	97.70	17	1,818	0.93%
2020/06/03	6	96.40	2	96.20	96.40	4	1,826	0.22%
2020/06/02	0	0.00	4	96.33	95.60	-4	1,879	-0.21%
2020/06/01	2	96.85	12	97.42	96.50	-10	1,883	-0.53%
2020/05/29	17	96.53	4	96.45	96.50	13	1,871	0.69%
2020/05/28	0	0.00	12	93.98	93.00	-12	1,849	-0.65%
2020/05/27	2	95.15	4	94.68	94.40	-2	1,852	-0.11%
2020/05/26	11	95.29	49	97.76	95.00	-38	1,851	-2.05%
2020/05/25	57	96.66	12	97.64	98.10	45	1,802	2.50%
2020/05/22	0	0.00	6	93.02	92.00	-6	1,728	-0.35%
2020/05/21	6	93.00	1	94.10	92.80	5	1,730	0.29%
2020/05/20	2	92.00	6	91.80	91.60	-4	1,716	-0.23%
2020/05/19	24	91.96	21	92.21	92.00	3	1,714	0.17%
2020/05/18	20	95.77	44	94.43	94.20	-24	1,679	-1.43%
2020/05/15	26	92.93	47	92.33	91.40	-21	1,624	-1.29%
2020/05/14	0	0.00	49	93.36	89.70	-49	1,600	-3.06%
2020/05/13	48	93.23	2	92.70	94.60	46	1,605	2.87%
2020/05/12	0	0.00	1	92.10	92.40	-1	1,614	-0.06%
2020/05/11	3	93.03	0	0.00	92.20	3	1,628	0.18%
2020/05/08	7	95.49	1	95.50	92.00	6	1,638	0.37%
2020/05/07	0	0.00	18	91.29	91.00	-18	1,615	-1.11%
2020/05/06	21	92.18	14	92.18	91.10	7	1,682	0.42%
2020/05/05	3	89.60	70	89.35	90.00	-67	1,687	-3.97%
2020/05/04	1	88.70	1	89.20	89.20	0	1,724	0.00%
2020/04/30	1	90.80	17	91.30	91.20	-16	1,750	-0.91%
2020/04/29	16	93.28	58	91.62	92.00	-42	1,779	-2.36%
2020/04/28	230	91.11	13	90.15	91.00	217	1,791	12.11%	大買/鉅額交易
2020/04/27	5	87.72	9	86.83	86.30	-4	1,768	-0.23%
2020/04/24	75	84.97	3	84.40	84.80	72	1,771	4.06%
2020/04/23	0	0.00	1	83.40	83.40	-1	1,791	-0.06%
2020/04/22	2	82.10	2	82.90	82.70	0	1,924	0.00%
2020/04/21	0	0.00	35	85.11	82.90	-35	1,985	-1.76%
2020/04/20	37	86.06	2	86.50	85.10	35	2,051	1.71%
2020/04/17	2	83.00	6	85.35	83.00	-4	2,080	-0.19%
2020/04/16	7	83.93	16	83.87	84.70	-9	2,085	-0.43%
2020/04/14	0	0.00	75	82.97	83.00	-75	2,075	-3.61%
2020/04/13	4	82.05	0	0.00	82.00	4	2,070	0.19%
2020/04/10	14	81.36	3	80.83	81.50	11	2,084	0.53%
2020/04/09	10	83.13	54	83.31	82.40	-44	2,096	-2.10%
2020/04/08	12	85.32	7	84.64	86.00	5	2,062	0.24%
2020/04/07	20	84.78	66	84.61	84.40	-46	2,046	-2.25%
2020/04/06	30	81.98	21	83.36	83.90	9	1,991	0.45%
2020/04/01	0	0.00	1	74.00	76.30	-1	1,942	-0.05%
2020/03/31	6	74.45	22	74.45	74.70	-16	1,934	-0.83%
2020/03/30	5	74.52	5	73.06	74.40	0	1,927	0.00%
2020/03/27	0	0.00	10	76.58	74.40	-10	1,921	-0.52%
2020/03/26	15	75.01	7	73.71	75.50	8	1,904	0.42%
2020/03/25	18	77.11	5	74.48	74.40	13	1,887	0.69%
2020/03/24	3	72.53	2	70.00	72.90	1	1,846	0.05%
2020/03/23	2	66.50	2	67.30	66.50	0	1,831	0.00%
2020/03/20	0	0.00	5	68.76	70.60	-5	1,822	-0.27%
2020/03/19	36	69.19	0	0.00	64.30	36	1,799	2.00%
2020/03/18	11	72.52	3	71.87	70.00	8	1,773	0.45%
2020/03/17	8	70.69	12	70.10	69.00	-4	1,741	-0.23%
2020/03/16	11	76.47	12	74.50	73.30	-1	1,719	-0.06%
2020/03/13	0	0.00	17	73.83	75.90	-17	1,701	-1.00%
2020/03/12	1	82.00	10	80.90	80.60	-9	1,700	-0.53%
2020/03/11	7	86.74	0	0.00	85.50	7	1,670	0.42%
2020/03/10	22	87.56	4	87.08	88.40	18	1,655	1.09%
2020/03/09	0	0.00	25	92.62	88.10	-25	1,640	-1.52%
2020/03/06	216	95.01	23	94.17	93.60	193	1,594	12.11%	大買/鉅額交易
2020/03/05	0	0.00	2	89.90	89.00	-2	1,535	-0.13%
2020/03/04	0	0.00	4	88.05	87.30	-4	1,524	-0.26%
2020/03/03	11	90.99	9	90.22	89.80	2	1,516	0.13%
2020/03/02	0	0.00	19	85.37	86.20	-19	1,497	-1.27%
2020/02/27	27	89.63	0	0.00	88.70	27	1,484	1.82%
2020/02/26	10	92.19	5	92.34	91.30	5	1,475	0.34%
2020/02/25	80	94.67	1	95.00	94.70	79	1,486	5.31%
2020/02/24	0	0.00	22	93.56	92.70	-22	1,488	-1.48%
2020/02/21	2	95.95	0	0.00	96.00	2	1,488	0.13%
2020/02/20	14	96.80	2	96.40	96.20	12	1,518	0.79%
2020/02/18	0	0.00	2	97.25	95.90	-2	1,628	-0.12%
2020/02/17	0	0.00	28	98.34	96.80	-28	1,629	-1.72%
2020/02/14	22	100.06	2	99.90	100.00	20	1,617	1.24%
2020/02/13	2	98.10	0	0.00	97.30	2	1,583	0.13%
2020/02/12	2	96.30	3	97.60	97.30	-1	1,550	-0.06%
2020/02/11	0	0.00	57	98.82	97.70	-57	1,531	-3.72%
2020/02/10	0	0.00	16	98.01	98.70	-16	1,525	-1.05%
2020/02/07	47	101.93	17	103.76	99.30	30	1,503	2.00%
2020/02/06	8	109.25	25	106.96	110.00	-17	1,428	-1.19%
2020/02/05	51	109.86	17	108.47	105.50	34	1,406	2.42%
2020/02/04	2	109.75	53	107.76	106.50	-51	1,363	-3.74%
2020/02/03	13	110.85	70	110.59	110.00	-57	1,330	-4.28%
2020/01/31	48	113.43	3	110.67	115.50	45	1,285	3.50%
2020/01/30	5	106.00	44	106.34	105.00	-39	1,240	-3.14%
2020/01/20	6	115.67	17	116.18	116.00	-11	1,209	-0.91%
2020/01/17	15	115.80	96	114.49	115.50	-81	1,228	-6.59%
2020/01/16	41	113.17	111	111.88	114.00	-70	1,194	-5.86%	大賣/
2020/01/15	112	104.77	34	102.85	108.00	78	1,063	7.34%	大買/
2020/01/14	11	99.83	66	99.74	98.60	-55	1,011	-5.44%
2020/01/13	68	94.49	15	90.50	97.30	53	954	5.56%
2020/01/10	20	90.40	25	88.98	88.50	-5	954	-0.52%
2020/01/08	4	87.00	2	85.70	85.50	2	929	0.22%
2020/01/07	2	87.50	20	87.34	88.30	-18	917	-1.96%
2020/01/06	68	90.22	23	90.68	88.10	45	926	4.86%
2020/01/03	57	87.48	21	87.55	89.00	36	896	4.01%
2020/01/02	117	86.13	1	86.40	86.50	116	872	13.30%	大買/鉅額交易
2019/12/31	0	0.00	15	83.55	84.20	-15	881	-1.70%
2019/12/30	22	84.05	0	0.00	83.90	22	889	2.47%
2019/12/27	0	0.00	2	84.20	84.40	-2	896	-0.22%
2019/12/24	0	0.00	3	83.40	83.50	-3	918	-0.33%
2019/12/23	0	0.00	5	84.20	84.50	-5	931	-0.54%
2019/12/20	5	84.74	0	0.00	84.60	5	946	0.53%
2019/12/19	2	85.10	1	84.60	84.50	1	954	0.10%
2019/12/12	0	0.00	5	84.60	84.60	-5	995	-0.50%
2019/12/11	8	85.00	0	0.00	84.90	8	998	0.80%
2019/12/09	9	84.18	4	85.58	84.30	5	1,003	0.50%
2019/12/05	0	0.00	3	81.80	81.90	-3	997	-0.30%
2019/12/02	2	82.05	2	81.95	81.50	0	1,020	0.00%
2019/11/29	5	82.64	6	82.62	82.90	-1	1,019	-0.10%
2019/11/25	5	83.34	16	81.79	83.50	-11	1,113	-0.99%
2019/11/22	0	0.00	6	84.53	82.10	-6	1,185	-0.51%
2019/11/21	11	84.72	5	83.54	85.50	6	1,178	0.51%
2019/11/20	3	84.47	10	83.78	84.70	-7	1,180	-0.59%
2019/11/19	16	84.93	27	83.97	84.20	-11	1,176	-0.94%
2019/11/18	13	83.55	72	81.80	83.90	-59	1,155	-5.11%
2019/11/15	117	81.96	30	81.35	80.50	87	1,142	7.62%	大買/
2019/11/14	5	77.96	7	77.54	77.90	-2	1,084	-0.18%
2019/11/13	9	77.11	0	0.00	77.20	9	1,115	0.81%
2019/11/11	0	0.00	18	73.87	73.60	-18	1,209	-1.49%
2019/11/07	7	73.89	0	0.00	74.00	7	1,204	0.58%
2019/11/05	0	0.00	13	77.10	76.70	-13	1,190	-1.09%
2019/11/04	85	77.03	0	0.00	77.00	85	1,191	7.13%
2019/11/01	42	75.81	0	0.00	75.70	42	1,187	3.54%
2019/10/31	74	76.48	0	0.00	76.40	74	1,186	6.24%
2019/10/30	0	0.00	5	76.80	77.20	-5	1,189	-0.42%
2019/10/29	0	0.00	27	78.10	76.80	-27	1,194	-2.26%
2019/10/28	26	78.27	8	77.38	77.90	18	1,187	1.52%
2019/10/25	11	79.68	7	76.70	76.50	4	1,175	0.34%
2019/10/24	17	79.44	2	79.20	79.90	15	1,127	1.33%
2019/10/23	55	79.11	33	79.10	79.30	22	1,126	1.95%
2019/10/22	41	79.66	17	78.32	78.70	24	1,118	2.15%
2019/10/21	72	78.64	93	78.73	78.10	-21	1,100	-1.91%
2019/10/18	160	79.09	8	78.41	79.70	152	1,073	14.16%	大買/鉅額交易
2019/10/17	0	0.00	21	74.23	75.40	-21	1,009	-2.08%
2019/10/16	101	74.66	15	74.53	74.30	86	1,007	8.54%	大買/
2019/10/15	70	73.99	2	74.00	73.90	68	1,007	6.75%
2019/10/14	3	72.70	0	0.00	72.90	3	1,005	0.30%
2019/10/09	0	0.00	6	73.95	74.00	-6	998	-0.60%
2019/10/08	93	74.64	2	74.50	74.60	91	1,018	8.93%
2019/10/07	64	76.52	0	0.00	75.90	64	1,035	6.18%
2019/10/04	0	0.00	5	75.80	75.40	-5	1,045	-0.48%
2019/10/02	5	74.30	1	74.40	74.30	4	1,044	0.38%
2019/10/01	67	73.73	7	73.89	73.90	60	1,051	5.71%
2019/09/27	0	0.00	8	73.56	73.60	-8	1,054	-0.76%
2019/09/26	101	74.42	5	75.30	74.50	96	1,050	9.14%	大買/
2019/09/25	94	73.69	11	73.55	74.00	83	1,051	7.89%
2019/09/24	2	73.40	9	73.22	72.70	-7	1,049	-0.67%
2019/09/23	30	73.45	27	72.74	73.70	3	1,043	0.29%
2019/09/20	42	72.84	18	72.79	72.00	24	1,026	2.34%
2019/09/19	9	71.04	0	0.00	70.60	9	1,003	0.90%
2019/09/18	7	70.30	0	0.00	70.60	7	1,018	0.69%
2019/09/16	6	70.12	2	70.90	69.80	4	1,037	0.39%
2019/09/12	12	70.94	0	0.00	70.90	12	1,037	1.16%
2019/09/11	0	0.00	13	70.20	70.00	-13	1,037	-1.25%
2019/09/10	1	70.10	9	69.89	70.00	-8	1,031	-0.78%
2019/09/09	0	0.00	5	71.00	69.60	-5	1,028	-0.49%
2019/09/06	1	71.90	5	72.00	72.00	-4	1,003	-0.40%
2019/09/05	5	72.88	8	73.03	72.40	-3	995	-0.30%
2019/09/04	5	72.92	0	0.00	72.70	5	989	0.51%
2019/09/03	0	0.00	21	73.10	72.40	-21	980	-2.14%
2019/09/02	45	74.23	0	0.00	73.60	45	980	4.59%
2019/08/30	0	0.00	2	73.50	72.20	-2	968	-0.21%
2019/08/29	4	72.85	18	73.80	72.80	-14	953	-1.47%
2019/08/28	14	73.51	46	76.31	73.70	-32	934	-3.42%
2019/08/27	66	73.83	42	74.88	74.90	24	866	2.77%
2019/08/26	11	71.02	10	70.38	70.30	1	788	0.13%
2019/08/23	22	71.12	2	70.90	71.20	20	777	2.57%
2019/08/22	0	0.00	9	70.51	69.60	-9	762	-1.18%
2019/08/21	7	70.44	6	70.82	70.50	1	750	0.13%
2019/08/20	3	70.13	13	70.68	69.80	-10	749	-1.33%
2019/08/19	8	71.29	40	70.42	70.00	-32	729	-4.39%
2019/08/16	25	70.18	29	69.51	70.10	-4	700	-0.57%
2019/08/15	48	68.21	12	65.75	69.00	36	659	5.46%
2019/08/14	18	67.31	2	66.20	66.80	16	613	2.61%
2019/08/13	1	62.90	2	63.60	62.60	-1	567	-0.18%
2019/08/08	0	0.00	1	63.30	63.00	-1	595	-0.17%
2019/08/07	1	61.20	4	61.25	60.70	-3	600	-0.50%
2019/08/06	8	59.55	0	0.00	60.70	8	618	1.29%
2019/08/05	1	61.60	0	0.00	61.30	1	621	0.16%
2019/08/02	0	0.00	1	62.60	62.60	-1	631	-0.16%
2019/08/01	0	0.00	1	65.00	64.40	-1	655	-0.15%
2019/07/31	0	0.00	1	62.90	64.00	-1	652	-0.15%
2019/07/30	3	61.23	21	61.24	61.20	-18	649	-2.77%
2019/07/29	0	0.00	3	63.23	63.00	-3	656	-0.46%
2019/07/25	1	63.00	2	63.50	63.10	-1	672	-0.15%
2019/07/24	22	63.83	0	0.00	63.70	22	686	3.20%
2019/07/18	0	0.00	5	63.12	63.10	-5	1,010	-0.49%
2019/07/16	5	64.80	15	64.63	64.60	-10	1,024	-0.98%
2019/07/15	0	0.00	27	64.34	65.00	-27	1,031	-2.62%
2019/07/12	35	65.75	29	65.64	65.70	6	1,041	0.58%
2019/07/11	37	63.58	57	63.54	63.40	-20	1,025	-1.95%
2019/07/10	44	67.73	4	68.00	68.20	40	1,011	3.95%
2019/07/09	0	0.00	22	67.70	68.00	-22	994	-2.21%
2019/07/08	0	0.00	4	68.00	67.70	-4	998	-0.40%
2019/07/05	23	67.71	9	67.08	67.90	14	1,018	1.37%
2019/07/04	8	67.10	4	66.90	66.60	4	1,024	0.39%
2019/07/03	0	0.00	6	66.03	65.70	-6	1,043	-0.58%
2019/07/02	7	66.51	12	66.02	65.90	-5	1,054	-0.47%
2019/07/01	16	67.18	3	67.03	67.30	13	1,071	1.21%
2019/06/26	1	64.20	6	64.15	64.80	-5	1,127	-0.44%
2019/06/25	13	67.30	0	0.00	65.20	13	1,151	1.13%
2019/06/24	0	0.00	4	65.60	65.60	-4	1,154	-0.35%
2019/06/21	3	65.00	2	65.40	64.40	1	1,227	0.08%
2019/06/20	2	63.80	6	63.43	63.80	-4	1,273	-0.31%
2019/06/19	5	63.14	2	62.20	63.90	3	1,391	0.22%
2019/06/11	0	0.00	4	63.83	63.60	-4	1,585	-0.25%
2019/06/10	7	63.40	1	63.70	63.70	6	1,604	0.37%
2019/06/04	0	0.00	1	61.70	61.70	-1	1,639	-0.06%
2019/05/30	2	63.70	0	0.00	63.90	2	1,664	0.12%
2019/05/29	3	63.10	0	0.00	63.20	3	1,683	0.18%
2019/05/28	0	0.00	2	62.20	62.20	-2	1,684	-0.12%
2019/05/27	2	62.10	11	63.29	61.70	-9	1,695	-0.53%
2019/05/24	8	62.13	2	62.35	61.80	6	1,691	0.35%
2019/05/23	3	61.00	0	0.00	60.80	3	1,690	0.18%
2019/05/22	1	61.50	0	0.00	61.90	1	1,703	0.06%
2019/05/21	3	61.47	0	0.00	62.40	3	1,710	0.18%
2019/05/17	0	0.00	10	60.98	59.70	-10	1,722	-0.58%
2019/05/16	0	0.00	2	62.90	61.90	-2	1,710	-0.12%
2019/05/15	2	64.20	10	64.23	64.20	-8	1,724	-0.46%
2019/05/14	32	61.37	5	62.36	62.90	27	1,724	1.57%
2019/05/10	1	62.10	3	62.80	62.40	-2	1,753	-0.11%
2019/05/09	2	61.80	5	61.56	61.90	-3	1,744	-0.17%
2019/05/06	7	64.53	5	64.28	64.00	2	1,740	0.11%
2019/05/03	3	66.80	5	66.12	66.80	-2	1,765	-0.11%
2019/05/02	5	66.18	6	66.10	66.40	-1	1,757	-0.06%
2019/04/30	17	65.92	9	65.44	65.40	8	1,749	0.46%
2019/04/29	0	0.00	24	65.50	64.10	-24	1,733	-1.38%
2019/04/26	9	67.58	2	67.40	67.00	7	1,706	0.41%
2019/04/25	36	72.85	23	74.67	69.70	13	1,672	0.78%
2019/04/24	15	74.93	33	70.36	77.00	-18	1,538	-1.17%
2019/04/23	4	70.20	2	70.30	70.00	2	1,426	0.14%
2019/04/22	30	71.60	4	70.45	70.90	26	1,432	1.81%
2019/04/19	0	0.00	12	70.17	70.20	-12	1,418	-0.85%
2019/04/18	21	70.58	0	0.00	69.00	21	1,412	1.49%
2019/04/16	2	69.80	0	0.00	70.00	2	1,388	0.14%
2019/04/15	4	70.40	3	70.53	70.60	1	1,375	0.07%
2019/04/12	0	0.00	3	67.50	68.10	-3	1,358	-0.22%
2019/04/11	1	68.40	17	69.32	69.10	-16	1,345	-1.19%
2019/04/10	0	0.00	1	70.90	70.40	-1	1,316	-0.08%
2019/04/09	2	71.35	0	0.00	71.90	2	1,294	0.15%
2019/04/03	0	0.00	5	70.88	71.00	-5	1,259	-0.40%
2019/04/01	2	71.30	1	70.70	70.00	1	1,206	0.08%
2019/03/28	1	70.50	0	0.00	68.60	1	1,154	0.09%
2019/03/26	44	68.80	61	71.14	68.00	-17	1,101	-1.54%
2019/03/25	31	68.21	21	69.70	68.50	10	1,025	0.98%
2019/03/22	3	66.70	100	67.75	70.50	-97	965	-10.05%
2019/03/21	16	63.52	30	64.01	64.30	-14	849	-1.65%
2019/03/20	1	60.80	61	60.63	60.30	-60	788	-7.61%
2019/03/18	0	0.00	6	56.30	56.00	-6	711	-0.84%
2019/03/15	0	0.00	2	56.40	56.30	-2	712	-0.28%
2019/03/14	38	56.61	1.5	57.07	56.40	36.5	720	5.06%
2019/03/12	0	0.00	7	55.69	56.10	-7	690	-1.01%
2019/03/11	2	55.00	0	0.00	55.00	2	685	0.29%
2019/03/08	1	54.80	0	0.00	54.40	1	689	0.15%
2019/03/07	12	52.96	0	0.00	52.90	12	684	1.75%
2019/03/06	25	53.66	0	0.00	53.80	25	683	3.66%
2019/03/05	180	54.67	0	0.00	53.90	180	680	26.46%	大買/鉅額交易
2019/03/04	40	54.41	0	0.00	54.90	40	658	6.07%
2019/02/27	11	51.49	6	51.33	52.10	5	633	0.79%
2019/02/26	0	0.00	3	51.80	51.50	-3	628	-0.48%
2019/02/25	0	0.00	0.5	52.30	52.20	-0.5	617	-0.08%
2019/02/21	9	52.40	0	0.00	52.30	9	607	1.48%
2019/02/20	8	52.10	0	0.00	52.00	8	593	1.35%
2019/02/14	2	52.00	3	51.47	51.30	-1	550	-0.18%
2019/02/11	0	0.00	4	50.05	50.40	-4	520	-0.77%
2019/01/29	11	47.47	0	0.00	47.45	11	484	2.27%
2019/01/28	1	48.20	1	48.05	47.80	0	477	0.00%
2019/01/25	0	0.00	2	49.95	49.00	-2	464	-0.43%
2019/01/24	6	47.20	5	48.16	49.30	1	443	0.23%
2019/01/18	0	0.00	1	45.05	44.70	-1	396	-0.25%
2019/01/17	0	0.00	1	44.70	45.00	-1	398	-0.25%
2019/01/14	9	45.11	9	44.77	45.45	0	380	0.00%
2019/01/11	0	0.00	5	44.10	44.00	-5	368	-1.36%
2019/01/09	0	0.00	1	43.40	43.60	-1	364	-0.27%
2019/01/08	2	43.30	3	43.20	43.05	-1	360	-0.28%
2019/01/03	0	0.00	2	43.30	43.15	-2	385	-0.52%
2019/01/02	0	0.00	1	43.00	43.00	-1	384	-0.26%
2018/12/27	0	0.00	3	43.95	43.40	-3	383	-0.78%
2018/12/26	2	43.00	0	0.00	42.60	2	375	0.53%
2018/12/24	1	44.60	0	0.00	44.60	1	369	0.27%
2018/12/21	5	44.04	0	0.00	44.40	5	366	1.36%
2018/12/18	0	0.00	10	44.30	44.45	-10	356	-2.80%
2018/12/14	20	46.22	6	46.27	45.75	14	345	4.06%
2018/12/11	1	44.80	0	0.00	45.00	1	320	0.31%
2018/12/10	0	0.00	1	44.35	44.75	-1	312	-0.32%
2018/12/07	0	0.00	3	45.20	44.85	-3	303	-0.99%
2018/12/06	1	44.80	17	43.33	43.70	-16	283	-5.65%
2018/12/04	0	0.00	8	44.71	45.00	-8	259	-3.08%
2018/12/03	40	44.39	85	44.29	44.15	-45	248	-18.08%
2018/11/30	0	0.00	23	42.71	43.45	-23	225	-10.20%
2018/11/29	1	42.60	23	42.19	42.00	-22	218	-10.09%
2018/11/28	15	41.35	7	41.65	41.65	8	211	3.78%
2018/11/27	0	0.00	2	40.60	40.60	-2	207	-0.97%
2018/11/23	0	0.00	25	40.21	40.00	-25	203	-12.28%
2018/11/22	0	0.00	19	40.48	40.20	-19	201	-9.42%
2018/11/21	0	0.00	71	41.36	41.10	-71	199	-35.63%
2018/11/20	0	0.00	48	40.91	41.20	-48	193	-24.81%
2018/11/16	0	0.00	14	40.45	41.10	-14	186	-7.52%
2018/11/15	0	0.00	32	39.99	40.10	-32	178	-17.88%
2018/11/09	0	0.00	15	38.62	39.40	-15	168	-8.90%
2018/11/08	0	0.00	26	38.57	38.55	-26	161	-16.08%
2018/11/07	0	0.00	1	36.30	36.50	-1	146	-0.68%
2018/10/29	0	0.00	1	32.60	32.60	-1	133	-0.75%
2018/10/25	0	0.00	12	32.39	32.40	-12	129	-9.25%
2018/10/18	0	0.00	12	34.29	34.10	-12	115	-10.37%
2018/10/17	0	0.00	23	34.55	33.50	-23	113	-20.23%
2018/10/11	35	33.95	2	35.20	33.95	33	90	36.28%
2018/10/08	0	0.00	2	37.90	37.95	-2	75	-2.64%
2018/09/25	2	39.20	0	0.00	39.00	2	105	1.90%
2018/09/19	16	39.17	0	0.00	39.40	16	111	14.41%
2018/09/18	3	39.02	0	0.00	39.10	3	111	2.69%
2018/09/07	0	0.00	5	39.60	39.60	-5	119	-4.18%
2018/08/08	1	40.75	0	0.00	40.65	1	167	0.60%
2018/07/09	4	38.31	0	0.00	38.15	4	225	1.77%
2018/07/06	4	38.16	0	0.00	38.05	4	226	1.77%
2018/07/03	4	42.00	0	0.00	41.80	4	205	1.95%
2018/07/02	3	42.20	0	0.00	42.20	3	204	1.46%
2018/06/26	0	0.00	3	42.35	42.35	-3	205	-1.46%
2018/06/25	0	0.00	1	42.35	42.50	-1	211	-0.47%
2018/06/22	0	0.00	3	42.05	42.05	-3	216	-1.38%
2018/06/21	3	42.40	8	42.42	42.30	-5	220	-2.27%
2018/06/14	2	42.90	0	0.00	42.80	2	254	0.79%
2018/05/25	0	0.00	1	41.85	41.80	-1	271	-0.37%
2018/05/21	5	41.80	0	0.00	42.00	5	266	1.88%
2018/05/10	1	43.30	0	0.00	44.15	1	252	0.40%
2018/05/09	5	43.65	0	0.00	43.30	5	250	2.00%
2018/04/24	2	45.80	0	0.00	45.70	2	233	0.86%
2018/04/18	3	47.00	0	0.00	46.70	3	235	1.28%
2018/04/17	10	47.30	1	46.90	46.70	9	235	3.82%
2018/04/16	0	0.00	1	47.30	47.30	-1	237	-0.42%
2018/04/13	2	47.55	0	0.00	47.80	2	247	0.81%
2018/04/11	1	49.00	0	0.00	48.90	1	245	0.41%
2018/04/03	0	0.00	2	50.15	50.30	-2	239	-0.83%
2018/04/02	19	50.19	0	0.00	50.50	19	235	8.07%
2018/03/29	24	49.31	0	0.00	49.40	24	230	10.43%
2018/03/28	4	49.58	1	49.65	48.85	3	229	1.31%
2018/03/27	17	51.17	1	51.50	50.10	16	223	7.17%
2018/03/26	16	51.00	0	0.00	51.00	16	219	7.29%
2018/03/23	174	49.85	0	0.00	50.10	174	216	80.52%	大買/鉅額交易
2018/03/22	129	49.82	2	49.85	49.35	127	208	60.78%	大買/鉅額交易
2018/03/21	2	48.50	0	0.00	50.00	2	201	0.99%
2018/03/19	0	0.00	3	48.93	48.50	-3	179	-1.67%
2018/03/15	30	47.77	2	47.40	48.65	28	166	16.85%
2018/03/13	5	45.88	0	0.00	45.80	5	148	3.37%
2018/03/09	5	45.65	0	0.00	45.80	5	147	3.39%
2018/03/08	0	0.00	2	45.75	45.95	-2	147	-1.36%
2018/03/05	0	0.00	2	44.65	44.75	-2	146	-1.36%
2018/02/26	1	45.30	0	0.00	45.30	1	152	0.66%
2018/02/07	1	42.90	0	0.00	43.65	1	160	0.62%
2018/02/06	0	0.00	1	43.15	42.90	-1	160	-0.62%
2018/01/11	2	44.75	0	0.00	44.45	2	156	1.28%
2018/01/10	0	0.00	11	45.33	45.45	-11	152	-7.19%
2018/01/09	0	0.00	4	46.35	46.10	-4	149	-2.67%
2018/01/08	0	0.00	2	43.50	43.50	-2	137	-1.45%