長虹 (5534)-玉山券商分點個股進出

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

長虹

(5534)

可現股當沖

股價
129.0
漲跌
▼9.0
漲幅
-6.52%
成交量
6,910張
產業
上市營建類股▼3.31%
343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

長虹 (5534)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/07	18	131.86	10.8	129.67	129.00	7.2	2,656	0.27%
2024/05/06	37.2	139.62	27.1	139.02	138.00	10.1	2,544	0.40%
2024/05/03	20	132.25	16.4	134.87	136.00	3.6	2,386	0.15%
2024/05/02	9.7	129.05	13	130.19	129.00	-3.3	2,240	-0.15%
2024/04/30	3	126.83	4	126.88	128.00	-1	2,177	-0.05%
2024/04/29	8.1	131.14	12.4	131.93	129.50	-4.3	2,119	-0.20%
2024/04/26	17.2	124.26	16.5	128.53	127.50	0.6	2,034	0.03%
2024/04/25	2.2	123.68	16.5	127.39	123.00	-14.3	1,903	-0.75%
2024/04/24	2	124.01	2.2	125.79	125.00	-0.2	1,795	-0.01%
2024/04/23	3.1	124.31	19	123.24	126.00	-15.9	1,734	-0.92%
2024/04/22	27.4	125.68	27	128.52	124.50	0.4	1,647	0.02%
2024/04/19	29.6	120.31	34.7	120.44	123.00	-5.1	1,451	-0.35%
2024/04/18	9.1	114.93	20.4	117.15	119.00	-11.3	1,236	-0.91%
2024/04/17	24.2	104.41	6.7	108.13	108.50	17.5	1,092	1.60%
2024/04/16	40	102.31	39.2	100.90	100.50	0.8	1,010	0.08%
2024/04/15	5.1	104.29	6	103.15	104.00	-0.9	935	-0.09%
2024/04/12	37	98.29	34.7	99.50	99.00	2.3	859	0.27%
2024/04/11	42.2	96.92	30.3	97.78	98.80	11.9	815	1.46%
2024/04/10	25.1	95.45	22.2	96.00	96.40	2.8	750	0.38%
2024/04/09	0.1	93.08	5.1	93.27	94.20	-5	689	-0.73%
2024/04/08	7.3	92.16	8	92.09	92.60	-0.7	657	-0.11%
2024/04/03	20	89.18	7	89.31	89.90	13	626	2.08%
2024/04/02	17	89.99	1	90.20	90.20	16	607	2.64%
2024/04/01	4	89.43	0	0.00	89.70	4	585	0.68%
2024/03/29	4	87.83	0.1	88.00	88.40	3.9	567	0.69%
2024/03/28	3	87.83	0	0.00	87.80	3	558	0.54%
2024/03/27	2	87.85	4.1	87.71	87.90	-2.1	546	-0.38%
2024/03/26	1	85.60	1	86.10	86.10	0	528	0.00%
2024/03/25	1	85.80	5.1	85.84	86.00	-4.1	517	-0.79%
2024/03/22	5	84.66	0.2	84.80	85.10	4.8	509	0.95%
2024/03/21	5	85.08	0	0.00	85.40	5	503	0.99%
2024/03/20	2	83.85	3	84.17	83.70	-1	491	-0.20%
2024/03/19	8	84.33	2	84.20	84.00	6	484	1.24%
2024/03/18	4	84.15	3.1	84.11	84.40	1	477	0.20%
2024/03/14	11	82.82	1.2	82.87	83.50	9.8	452	2.17%
2024/03/13	3.2	82.97	1	83.29	83.50	2.1	444	0.48%
2024/03/12	3	80.00	1.2	80.00	80.20	1.8	400	0.45%
2024/03/11	10	79.46	0.1	79.50	79.60	9.9	400	2.48%
2024/03/08	1	79.20	0	0.00	79.10	1	405	0.25%
2024/03/07	17	79.64	1	79.30	79.40	16	405	3.95%
2024/03/06	0	0.00	11.5	79.47	79.60	-11.5	402	-2.86%
2024/03/05	0	0.00	1	78.50	79.00	-1	399	-0.25%
2024/03/04	25	78.98	0	0.00	78.50	25	398	6.27%
2024/03/01	7.4	78.48	0	0.00	78.70	7.4	392	1.89%
2024/02/29	1	78.00	0	0.00	78.10	1	389	0.26%
2024/02/27	2.1	77.20	0	0.00	77.40	2.1	384	0.55%
2024/02/23	11	77.00	4	76.90	76.90	7	385	1.82%
2024/02/22	2	77.15	0.2	77.51	77.40	1.8	385	0.47%
2024/02/19	0	0.00	1	76.90	77.00	-1	391	-0.26%
2024/02/16	2	76.00	0	0.00	76.30	2	394	0.51%
2024/02/15	2	75.90	2	76.00	76.00	0	392	0.00%
2024/02/05	1	75.80	0	0.00	76.10	1	394	0.25%
2024/02/02	2	76.10	0	0.00	75.80	2	393	0.51%
2024/01/29	2	75.90	0.1	75.80	76.40	1.9	390	0.49%
2024/01/25	1.1	75.82	0	0.00	75.70	1.1	392	0.28%
2024/01/24	0	0.00	2	75.90	75.90	-2	393	-0.51%
2024/01/23	1	76.00	0	0.00	75.60	1	394	0.25%
2024/01/19	0	0.00	1	75.70	76.00	-1	395	-0.25%
2024/01/18	0	0.00	1	75.20	75.40	-1	395	-0.25%
2024/01/17	0	0.00	1	75.60	75.70	-1	391	-0.26%
2024/01/16	4.2	76.58	0	0.00	76.20	4.2	381	1.09%
2024/01/12	0	0.00	1	77.50	77.50	-1	374	-0.27%
2024/01/11	1	77.60	0	77.20	77.80	1	372	0.26%
2024/01/10	0.1	77.60	0	0.00	77.50	0.1	378	0.02%
2024/01/09	1	78.00	0	0.00	78.00	1	374	0.27%
2024/01/08	0	78.60	0	0.00	78.60	0	370	0.01%
2024/01/03	1.5	77.96	0	0.00	78.00	1.5	363	0.41%
2023/12/28	3	77.80	2	78.20	78.50	1	362	0.28%
2023/12/27	0	77.90	0	0.00	77.60	0	363	0.01%
2023/12/26	0	0.00	1	78.00	78.10	-1	363	-0.28%
2023/12/25	0	77.70	2	77.90	77.70	-2	365	-0.54%
2023/12/20	6	78.00	0	0.00	77.50	6	361	1.66%
2023/12/15	0	0.00	2	78.00	78.00	-2	343	-0.58%
2023/12/13	1	76.60	0	0.00	76.90	1	327	0.31%
2023/12/12	1	77.10	0	0.00	77.30	1	326	0.31%
2023/12/11	0	0.00	1	77.00	77.40	-1	327	-0.31%
2023/12/08	1	76.40	2	76.10	76.90	-1	322	-0.31%
2023/12/07	0.5	77.00	0	0.00	76.10	0.5	318	0.16%
2023/12/06	4	77.00	3	77.27	76.90	1	317	0.31%
2023/12/05	0	0.00	1	76.00	76.80	-1	309	-0.32%
2023/12/04	2	74.90	0	0.00	75.50	2	303	0.66%
2023/12/01	0	0.00	0.2	75.50	75.20	-0.2	300	-0.05%
2023/11/30	5.1	74.93	1	74.90	74.80	4.1	296	1.38%
2023/11/27	2	75.00	0	0.00	74.70	2	307	0.65%
2023/11/22	0	0.00	4	74.60	74.90	-4	346	-1.15%
2023/11/17	2.4	74.33	0	0.00	74.60	2.4	377	0.64%
2023/11/16	3.1	73.75	0	0.00	73.80	3.1	381	0.81%
2023/11/15	2	73.70	0.2	73.90	73.90	1.8	388	0.46%
2023/11/14	0.2	73.60	0	0.00	73.60	0.2	391	0.05%
2023/11/13	3	73.40	1	73.30	73.50	2	411	0.49%
2023/11/07	0	0.00	1	73.30	73.50	-1	435	-0.23%
2023/11/06	1	73.50	0	0.00	73.50	1	438	0.23%
2023/11/03	1	73.40	1	74.00	73.40	0	440	0.00%
2023/11/02	0	0.00	1	72.80	73.00	-1	444	-0.23%
2023/10/31	0	0.00	3	72.30	72.20	-3	447	-0.67%
2023/10/30	4	72.43	0	0.00	72.30	4	452	0.88%
2023/10/26	1	72.80	0	0.00	72.80	1	453	0.22%
2023/10/25	2	73.40	0	0.00	73.30	2	453	0.44%
2023/10/23	2	72.55	0	0.00	73.10	2	455	0.44%
2023/10/20	0	0.00	1	72.50	72.50	-1	457	-0.22%
2023/10/19	1	72.90	0	0.00	73.00	1	457	0.22%
2023/10/18	2.1	72.84	0.6	73.30	72.80	1.5	457	0.33%
2023/10/17	0.1	74.08	0	0.00	74.10	0.1	448	0.01%
2023/10/16	1	73.80	1	73.80	74.00	0	449	0.00%
2023/10/13	0	0.00	0.2	73.90	73.80	-0.2	448	-0.05%
2023/10/11	0.1	73.90	4	74.18	74.30	-3.9	451	-0.86%
2023/10/04	0.2	73.80	0	0.00	73.90	0.2	449	0.04%
2023/10/02	0	0.00	1	74.30	74.40	-1	442	-0.23%
2023/09/28	0	0.00	1	74.20	74.10	-1	445	-0.22%
2023/09/27	0.1	73.30	0	0.00	73.60	0.1	443	0.01%
2023/09/25	0	0.00	1	73.30	73.40	-1	454	-0.22%
2023/09/22	0	73.40	0	0.00	73.20	0	457	0.01%
2023/09/20	2	73.70	0	0.00	73.80	2	460	0.43%
2023/09/18	2	74.25	0	0.00	74.10	2	460	0.43%
2023/09/15	1	74.40	0	0.00	74.40	1	465	0.22%
2023/09/13	0.1	73.60	0	0.00	73.70	0.1	458	0.02%
2023/09/11	0.2	73.50	0	0.00	73.20	0.2	459	0.04%
2023/09/01	1.2	72.83	0	0.00	73.10	1.2	460	0.26%
2023/08/31	3	71.93	2	71.80	72.20	1	455	0.22%
2023/08/30	0	71.80	0	0.00	71.80	0	453	0.01%
2023/08/29	3	71.30	0	0.00	71.50	3	463	0.65%
2023/08/28	8.5	72.00	0.1	72.30	71.80	8.3	452	1.84%
2023/08/25	0.2	77.40	0.1	77.30	76.80	0.1	421	0.02%
2023/08/23	0.2	76.60	0	0.00	76.50	0.2	396	0.05%
2023/08/22	1	76.50	0	0.00	76.60	1	390	0.26%
2023/08/18	0.1	77.60	1	77.80	77.50	-0.9	371	-0.24%
2023/08/17	5	77.24	0	0.00	77.00	5	363	1.38%
2023/08/16	1.1	78.32	11	78.74	78.10	-9.9	341	-2.90%
2023/08/14	5.2	78.69	4	78.70	78.50	1.2	331	0.36%
2023/08/11	1.1	79.64	0	0.00	80.10	1.1	324	0.34%
2023/08/10	3	80.30	22	80.24	80.10	-19	325	-5.84%
2023/08/07	3	80.20	1.4	81.10	80.40	1.6	338	0.47%
2023/08/04	0	0.00	3.2	80.39	80.50	-3.2	334	-0.95%
2023/08/02	4	80.60	2	80.95	79.90	2	334	0.60%
2023/08/01	3	79.50	5	79.70	79.70	-2	336	-0.59%
2023/07/31	0	0.00	8.1	79.83	79.50	-8.1	336	-2.41%
2023/07/26	3.3	79.62	0	0.00	79.70	3.3	335	0.99%
2023/07/25	0.1	79.80	0.2	79.60	79.40	-0.1	336	-0.03%
2023/07/24	0.3	79.50	37	79.16	79.20	-36.7	334	-10.98%
2023/07/21	0	0.00	1	80.00	79.90	-1	332	-0.30%
2023/07/19	1	79.00	0.1	79.10	79.10	1	332	0.29%
2023/07/18	0.5	79.20	0	0.00	79.10	0.5	333	0.15%
2023/07/17	0.5	79.30	0	0.00	79.10	0.5	335	0.15%
2023/07/14	2	79.05	0	0.00	79.30	2	336	0.59%
2023/07/11	1	79.50	0	0.00	79.60	1	341	0.29%
2023/07/06	1	79.60	0	0.00	79.00	1	348	0.29%
2023/07/04	1.1	78.81	1	78.60	78.80	0.1	348	0.03%
2023/07/03	4	79.15	0	0.00	79.10	4	350	1.14%
2023/06/29	1	80.40	0.9	80.20	80.10	0.1	345	0.03%
2023/06/21	2	80.00	60	80.16	79.90	-58	354	-16.36%
2023/06/16	0	0.00	0	81.00	81.00	0	372	-0.01%
2023/06/14	2	82.00	0	0.00	82.00	2	449	0.44%
2023/06/13	0	0.00	2	82.50	82.40	-2	449	-0.45%
2023/06/08	0	0.00	4	81.50	81.50	-4	443	-0.90%
2023/06/06	1	81.10	0	0.00	81.00	1	439	0.23%
2023/06/05	1	81.50	0	0.00	81.00	1	436	0.23%
2023/06/02	10	80.90	0	0.00	80.80	10	431	2.32%
2023/05/31	0.1	79.50	0	0.00	79.30	0.1	420	0.01%
2023/05/29	5	79.64	1.1	79.72	79.60	3.9	419	0.93%
2023/05/25	2	79.80	0	0.00	79.10	2	415	0.48%
2023/05/17	3	79.70	0	0.00	79.80	3	413	0.73%
2023/05/10	0	0.00	4	81.20	81.00	-4	379	-1.06%
2023/05/04	0	0.00	0.1	79.80	79.90	-0.1	375	-0.02%
2023/04/26	1	79.40	0	0.00	79.20	1	378	0.26%
2023/04/25	0.2	79.30	0	0.00	79.10	0.2	377	0.05%
2023/04/21	2	78.50	2	78.80	79.10	0	377	0.00%
2023/04/14	0.1	80.30	1	80.20	80.00	-0.9	358	-0.25%
2023/04/13	0.2	80.00	0	0.00	80.20	0.2	355	0.06%
2023/04/11	0.5	79.80	0	0.00	80.20	0.5	349	0.14%
2023/04/10	0	0.00	2	79.50	79.30	-2	344	-0.58%
2023/04/07	5	79.10	0	0.00	79.10	5	338	1.48%
2023/04/06	1	79.10	0	0.00	79.10	1	338	0.30%
2023/03/27	0	0.00	2	78.15	78.40	-2	325	-0.61%
2023/03/24	0	0.00	0.2	77.80	77.70	-0.2	320	-0.05%
2023/03/23	0.2	79.10	0	0.00	78.30	0.2	316	0.06%
2023/03/22	1	77.60	5	77.00	77.60	-4	302	-1.32%
2023/03/21	1	75.80	2	76.50	76.60	-1	295	-0.34%
2023/03/20	1	75.50	0	0.00	75.80	1	288	0.35%
2023/03/17	3	75.07	1	76.60	74.70	2	282	0.71%
2023/03/15	0	0.00	1	77.00	77.50	-1	199	-0.50%
2023/03/08	1	77.00	0	0.00	76.90	1	191	0.52%
2023/03/06	0	0.00	1.1	77.29	77.10	-1.1	190	-0.56%
2023/03/01	0	0.00	1	76.00	77.20	-1	190	-0.52%
2023/02/23	0	0.00	0.1	75.60	75.40	-0.1	180	-0.06%
2023/02/22	0	0.00	0.1	74.80	75.50	-0.1	180	-0.06%
2023/02/20	0.1	75.00	0	0.00	75.00	0.1	184	0.05%
2023/02/17	2	74.80	1	74.90	74.90	1	187	0.53%
2023/02/15	1	74.80	0	0.00	75.00	1	191	0.52%
2023/02/14	0	0.00	0.1	74.90	74.80	-0.1	188	-0.07%
2023/02/13	0	74.30	0	0.00	74.70	0	189	0.01%
2023/02/07	1	74.20	0	0.00	74.40	1	183	0.54%
2023/02/03	1	73.50	0	0.00	74.00	1	180	0.55%
2023/02/01	0.1	74.30	0	0.00	73.80	0.1	174	0.03%
2023/01/30	0.3	74.50	0	0.00	74.40	0.3	170	0.16%
2023/01/17	0.1	73.50	0	0.00	73.50	0.1	165	0.06%
2023/01/16	5	73.20	0	0.00	73.30	5	165	3.03%
2023/01/13	0	0.00	1	73.50	73.30	-1	164	-0.61%
2023/01/09	1	73.70	0	0.00	73.50	1	160	0.62%
2023/01/04	1	73.30	0	0.00	73.60	1	158	0.63%
2022/12/30	2	73.60	0	0.00	73.70	2	158	1.26%
2022/12/29	2	73.05	1	73.00	73.80	1	157	0.63%
2022/12/28	0	73.20	3	73.30	73.50	-3	156	-1.91%
2022/12/27	1	73.00	1	73.30	72.70	0	154	0.00%
2022/12/23	2	73.55	0.1	73.60	73.60	1.9	150	1.26%
2022/12/21	0.1	71.80	0	0.00	71.50	0.1	149	0.07%
2022/12/16	0	0.00	1	71.60	71.50	-1	154	-0.65%
2022/12/15	0	0.00	1	71.60	71.50	-1	157	-0.63%
2022/12/14	0	0.00	2	71.60	71.30	-2	158	-1.26%
2022/12/13	2	71.30	0	0.00	71.20	2	158	1.27%
2022/12/12	0	0.00	1	71.60	71.60	-1	156	-0.64%
2022/12/09	1	71.50	0	0.00	71.40	1	156	0.64%
2022/12/08	3	71.40	0	0.00	71.50	3	155	1.92%
2022/12/06	4	71.70	0	0.00	71.50	4	156	2.56%
2022/11/30	2	72.00	0	0.00	72.10	2	158	1.26%
2022/11/25	6	71.80	0	0.00	71.90	6	162	3.69%
2022/11/18	5	71.20	0	0.00	71.30	5	196	2.54%
2022/11/16	0.1	71.60	0	0.00	71.10	0.1	207	0.05%
2022/11/14	3	71.33	0	0.00	71.20	3	207	1.45%
2022/11/11	1	71.20	0	0.00	71.10	1	213	0.47%
2022/11/08	1	70.90	0	0.00	71.00	1	220	0.45%
2022/11/04	1	70.50	0	0.00	70.70	1	237	0.42%
2022/10/28	1	71.00	0	0.00	71.00	1	267	0.37%
2022/10/26	1	71.00	0	0.00	71.40	1	269	0.37%
2022/10/25	0	0.00	1	72.20	71.00	-1	270	-0.37%
2022/10/24	0	0.00	1	72.00	71.90	-1	268	-0.37%
2022/10/18	1	71.60	0	0.00	71.90	1	264	0.38%
2022/10/17	1	70.90	0	0.00	71.60	1	265	0.38%
2022/10/11	2	71.35	0	0.00	71.30	2	264	0.76%
2022/10/07	0	0.00	1	72.10	71.90	-1	267	-0.37%
2022/10/06	0	0.00	1	72.30	72.10	-1	267	-0.37%
2022/10/05	1	72.40	0	72.50	72.50	1	267	0.37%
2022/10/03	1	72.40	1	72.40	72.50	0	270	0.00%
2022/09/30	0	0.00	3	72.90	73.20	-3	271	-1.10%
2022/09/29	0	0.00	2	72.25	72.50	-2	269	-0.74%
2022/09/28	0	0.00	1	71.50	71.70	-1	269	-0.37%
2022/09/27	0	0.00	1.1	72.79	73.00	-1.1	262	-0.41%
2022/09/26	0	0.00	1	72.60	72.00	-1	261	-0.38%
2022/09/23	0	0.00	2	73.45	73.00	-2	258	-0.77%
2022/09/22	0	0.00	30	73.11	73.70	-30	256	-11.67%
2022/09/21	0	0.00	1	74.70	74.00	-1	253	-0.39%
2022/09/19	1	74.30	4	74.15	74.30	-3	253	-1.18%
2022/09/14	3	74.77	1	75.00	74.70	2	257	0.78%
2022/09/08	2	75.15	0	0.00	75.80	2	264	0.76%
2022/09/07	2	74.85	0	0.00	74.50	2	264	0.76%
2022/09/06	1	74.80	0	0.00	74.70	1	265	0.38%
2022/09/05	5	74.62	1	74.90	74.60	4	264	1.51%
2022/09/02	1.1	74.98	1	74.60	74.90	0.1	266	0.05%
2022/09/01	6	73.50	2	73.50	73.50	4	264	1.52%
2022/08/31	0	0.00	1	74.20	74.20	-1	261	-0.38%
2022/08/30	11	73.79	0	0.00	73.70	11	262	4.19%
2022/08/29	1	73.80	9	74.22	73.80	-8	262	-3.05%
2022/08/26	1	74.40	2	75.10	75.20	-1	255	-0.39%
2022/08/25	1	77.90	0	0.00	77.90	1	244	0.41%
2022/08/23	2	78.55	0	0.00	78.50	2	219	0.91%
2022/08/22	2	78.70	1	79.00	78.70	1	216	0.46%
2022/08/12	2	77.90	0.2	78.00	78.00	1.8	194	0.93%
2022/08/11	2	77.85	2	77.10	77.80	0	189	0.00%
2022/08/10	1	75.60	5	75.64	76.90	-4	179	-2.22%
2022/08/09	1	74.50	0	0.00	74.60	1	164	0.61%
2022/08/04	0	0.00	1	72.80	72.80	-1	170	-0.59%
2022/08/03	0	0.00	1	72.00	72.20	-1	163	-0.61%
2022/07/22	6	72.00	0	0.00	72.00	6	174	3.43%
2022/07/15	12	71.50	1	71.10	71.30	11	189	5.80%
2022/07/11	1	72.10	0	0.00	72.00	1	187	0.53%
2022/07/01	1	73.20	0	0.00	72.50	1	191	0.52%
2022/06/30	0	0.00	1	73.00	73.30	-1	190	-0.52%
2022/06/28	0.4	73.34	0	0.00	73.10	0.4	192	0.23%
2022/06/24	0.1	73.10	1	73.10	73.30	-1	192	-0.49%
2022/06/21	10	72.40	0	0.00	72.50	10	190	5.24%
2022/06/17	2	72.85	0	0.00	72.00	2	191	1.05%
2022/06/13	0	75.30	0	0.00	75.50	0	254	0.00%
2022/06/09	0	0.00	3	75.70	75.70	-3	262	-1.14%
2022/06/02	10	75.73	0	0.00	75.80	10	269	3.71%
2022/05/31	0	0.00	1	75.00	75.50	-1	277	-0.36%
2022/05/26	0	0.00	1	75.00	74.50	-1	278	-0.36%
2022/05/25	0	0.00	2	74.70	74.90	-2	280	-0.71%
2022/05/23	0	0.00	1	74.40	74.50	-1	292	-0.34%
2022/05/16	0	0.00	1.6	72.70	73.00	-1.6	303	-0.52%
2022/05/13	0	0.00	1	71.80	71.70	-1	304	-0.33%
2022/05/11	1	71.20	0	0.00	71.20	1	311	0.32%
2022/05/10	7	69.87	0	0.00	69.90	7	310	2.25%
2022/05/09	1	71.32	20	71.28	71.10	-19	309	-6.13%
2022/05/06	1	72.20	0.3	72.30	72.30	0.7	311	0.22%
2022/04/27	1	72.00	0	0.00	72.40	1	332	0.30%
2022/04/26	0	0.00	30	72.42	72.50	-30	328	-9.14%
2022/04/25	0	0.00	20	72.73	73.20	-20	330	-6.06%
2022/04/22	0	0.00	5	73.40	73.30	-5	324	-1.54%
2022/04/21	0	73.00	6	73.20	73.20	-6	325	-1.84%
2022/04/20	0	73.00	3	72.97	72.80	-3	326	-0.92%
2022/04/15	0	73.30	16	73.36	73.40	-16	329	-4.85%
2022/04/13	0	0.00	12.1	73.10	73.10	-12.1	330	-3.64%
2022/04/08	0	73.40	0	0.00	74.00	0	330	0.01%
2022/04/07	0	0.00	5	73.30	72.90	-5	329	-1.52%
2022/04/06	0	0.00	8	73.30	73.00	-8	331	-2.41%
2022/04/01	0	73.20	0	0.00	73.00	0	335	0.00%
2022/03/31	5	73.30	0	0.00	73.20	5	338	1.48%
2022/03/30	1	73.40	0	0.00	73.80	1	337	0.30%
2022/03/25	1	73.00	0.1	73.40	73.40	0.9	339	0.27%
2022/03/24	0.2	73.30	0	0.00	73.60	0.2	343	0.04%
2022/03/23	10	74.00	0	0.00	73.70	10	348	2.88%
2022/03/22	0	73.30	37	73.06	73.50	-37	351	-10.52%
2022/03/21	0	0.00	8	73.60	73.20	-8	364	-2.20%
2022/03/18	9	73.01	0	0.00	71.90	9	369	2.44%
2022/03/17	40.1	74.37	20	74.05	74.30	20.1	312	6.42%
2022/03/16	1	73.20	20	73.80	73.20	-19	313	-6.06%
2022/03/15	1	73.50	4	73.80	73.80	-3	312	-0.96%
2022/03/14	7.1	74.33	0	0.00	73.90	7.1	312	2.25%
2022/03/10	0	0.00	7	75.50	75.50	-7	309	-2.26%
2022/03/09	0.2	75.00	0	0.00	74.90	0.2	307	0.05%
2022/03/07	0	0.00	2	75.85	74.90	-2	304	-0.66%
2022/03/04	0	0.00	1	77.20	77.00	-1	298	-0.34%
2022/03/03	0	0.00	1	77.40	77.40	-1	299	-0.33%
2022/02/25	2.1	76.21	0	0.00	76.50	2.1	305	0.67%
2022/02/24	0	0.00	1	76.40	76.60	-1	303	-0.33%
2022/02/23	15	76.50	0	0.00	76.20	15	297	5.05%
2022/02/22	2	76.00	0	0.00	76.00	2	295	0.68%
2022/02/21	0	0.00	2	76.00	76.00	-2	296	-0.67%
2022/02/18	0.1	75.90	0	0.00	76.00	0.1	295	0.03%
2022/02/17	0	0.00	1	75.60	76.00	-1	295	-0.34%
2022/02/16	1	74.80	0	0.00	75.20	1	294	0.34%
2022/02/14	61	73.90	0	0.00	74.60	61	293	20.81%
2022/02/10	0.2	75.00	0	0.00	75.90	0.2	287	0.05%
2022/02/09	1	75.10	1	75.20	75.30	0	286	0.00%
2022/02/07	19.1	74.20	0	0.00	75.00	19.1	279	6.83%
2022/01/24	4.1	72.46	0	0.00	73.10	4.1	264	1.55%
2022/01/21	5	72.60	32	72.59	72.60	-27	267	-10.10%
2022/01/18	38.2	72.50	0	0.00	72.70	38.2	272	14.02%
2022/01/17	36	72.59	0	0.00	72.70	36	271	13.27%
2022/01/13	0	73.00	0	0.00	73.00	0	301	0.01%
2022/01/12	0.1	72.70	0	0.00	72.90	0.1	309	0.02%
2022/01/11	10	72.30	1	72.30	72.40	9	318	2.83%
2022/01/10	0.1	72.50	3	72.73	72.90	-2.9	320	-0.91%
2022/01/07	12	72.20	0	0.00	72.50	12	322	3.72%
2022/01/06	15	72.22	1	72.30	72.20	14	324	4.33%
2022/01/05	14	72.30	0	0.00	72.40	14	325	4.30%
2022/01/04	1	72.20	0	0.00	72.50	1	332	0.30%
2022/01/03	15.1	72.50	0	0.00	72.20	15.1	336	4.47%
2021/12/30	23	72.76	0	0.00	73.00	23	359	6.39%
2021/12/29	0	0.00	1	72.30	72.20	-1	372	-0.27%
2021/12/28	4	72.15	0	0.00	72.20	4	371	1.08%
2021/12/27	0	72.40	0	0.00	72.40	0	370	0.01%
2021/12/24	0	72.24	0	0.00	72.10	0	373	0.01%
2021/12/22	13.1	71.90	2	72.20	72.30	11.1	382	2.89%
2021/12/21	0	0.00	1	71.50	71.50	-1	386	-0.26%
2021/12/20	1	71.00	0	0.00	71.30	1	389	0.26%
2021/12/17	0.5	71.76	1	71.50	71.40	-0.5	388	-0.14%
2021/12/15	2	71.55	0	0.00	71.60	2	384	0.52%
2021/12/14	3	71.87	2	71.70	71.80	1	375	0.27%
2021/12/10	3.1	72.58	0	0.00	72.80	3.1	363	0.84%
2021/12/09	7	72.96	0	0.00	73.40	7	359	1.95%
2021/12/08	1	73.00	0	0.00	73.40	1	356	0.28%
2021/12/03	1	73.20	0	0.00	73.30	1	351	0.28%
2021/11/30	1	73.30	0	0.00	74.00	1	350	0.29%
2021/11/29	0	73.30	0	0.00	73.30	0	347	0.01%
2021/11/26	5	73.70	0	0.00	73.60	5	349	1.43%
2021/11/25	1	74.00	0	0.00	73.90	1	346	0.29%
2021/11/24	2	74.10	0	0.00	74.00	2	344	0.58%
2021/11/19	0	0.00	1	74.20	74.30	-1	339	-0.29%
2021/11/18	0	0.00	31	74.30	74.20	-31	339	-9.14%
2021/11/17	0.1	74.40	29	74.47	74.30	-28.9	335	-8.60%
2021/11/16	0	0.00	31	74.47	74.60	-31	333	-9.29%
2021/11/15	0	0.00	30	74.53	74.40	-30	333	-8.99%
2021/11/12	1.3	74.90	6	74.67	74.60	-4.8	331	-1.43%
2021/11/11	0	0.00	14	75.03	75.00	-14	331	-4.22%
2021/11/10	0.3	74.81	72	74.78	75.00	-71.7	331	-21.65%
2021/11/09	0	0.00	112	74.28	74.50	-112	329	-33.95%	大賣/鉅額交易
2021/11/08	0	73.90	83	73.73	74.00	-83	328	-25.23%
2021/11/05	0	0.00	8	73.90	73.90	-8	327	-2.44%
2021/11/04	0	0.00	80	73.93	74.10	-80	327	-24.44%
2021/11/03	0	74.10	44	73.71	73.70	-44	326	-13.47%
2021/11/02	0	0.00	107	73.76	73.60	-107	326	-32.76%	大賣/鉅額交易
2021/11/01	0	0.00	35.1	73.83	73.70	-35.1	326	-10.74%
2021/10/29	0	0.00	120	73.53	73.80	-120	324	-36.99%	大賣/鉅額交易
2021/10/28	0	0.00	89	73.62	73.60	-89	320	-27.73%
2021/10/27	0.2	73.70	21	73.66	73.50	-20.8	320	-6.48%
2021/10/26	0	0.00	86.2	73.44	73.60	-86.2	321	-26.84%
2021/10/25	0	0.00	35	73.10	73.20	-35	320	-10.92%
2021/10/22	0.1	72.94	90	72.74	73.00	-89.9	325	-27.64%
2021/10/21	1.3	72.10	193	72.09	72.30	-191.8	323	-59.20%	大賣/鉅額交易
2021/10/20	5	72.58	260	72.59	73.00	-255	296	-85.95%	大賣/鉅額交易
2021/10/19	1	72.80	93	73.13	73.40	-92	288	-31.85%
2021/10/18	1	73.60	48	73.53	73.30	-47	280	-16.76%
2021/10/15	0	0.00	161	73.56	73.70	-161	279	-57.69%	大賣/鉅額交易
2021/10/14	0	0.00	21	73.63	73.50	-21	276	-7.58%
2021/10/13	0.3	74.02	14	74.03	73.70	-13.7	276	-4.96%
2021/10/12	4.1	73.59	40	74.08	74.20	-35.9	275	-13.05%
2021/10/08	0	0.00	39	74.45	74.20	-39	268	-14.52%
2021/10/07	4.3	74.44	273	74.52	74.50	-268.7	268	-100.13%	大賣/鉅額交易
2021/10/06	5	79.42	2	79.70	79.30	3	246	1.22%
2021/10/05	6	79.40	0	0.00	79.50	6	232	2.58%
2021/10/04	10	79.10	0	0.00	79.70	10	231	4.33%
2021/10/01	14.1	79.48	0	0.00	79.60	14.1	233	6.05%
2021/09/30	20	79.90	0	0.00	80.50	20	231	8.65%
2021/09/29	10	80.00	0	0.00	79.90	10	229	4.36%
2021/09/27	3	80.00	1	80.20	80.00	2	221	0.90%
2021/09/24	0	0.00	1.3	79.82	79.80	-1.3	220	-0.59%
2021/09/22	2	78.60	0	0.00	78.80	2	215	0.93%
2021/09/16	1	79.00	0	0.00	79.20	1	204	0.49%
2021/09/15	2	78.90	0	0.00	78.90	2	203	0.98%
2021/09/14	0	0.00	0	79.50	79.40	0	206	0.00%
2021/09/13	0.2	79.20	0	0.00	79.50	0.2	207	0.10%
2021/09/10	1	78.71	0	0.00	79.00	1	215	0.47%
2021/09/08	0.1	79.00	3	78.57	78.70	-2.9	220	-1.32%
2021/09/06	0.1	79.80	0	0.00	79.40	0.1	222	0.06%
2021/09/03	1.2	79.52	0	0.00	79.90	1.2	223	0.56%
2021/09/02	0.1	79.80	0	0.00	80.00	0.1	235	0.05%
2021/09/01	0.2	80.36	0	0.00	80.20	0.2	249	0.06%
2021/08/31	0	0.00	2	79.50	79.60	-2	260	-0.77%
2021/08/23	0	0.00	0.3	78.70	78.70	-0.3	292	-0.10%
2021/08/20	2	78.30	0	0.00	78.20	2	294	0.68%
2021/08/16	0.1	78.80	0	0.00	78.70	0.1	296	0.03%
2021/08/13	1	79.50	0	0.00	79.50	1	296	0.34%
2021/08/12	0	0.00	2	80.00	80.30	-2	298	-0.67%
2021/08/11	1.1	79.62	2	79.90	79.90	-0.9	302	-0.30%
2021/08/06	0.1	80.60	0	0.00	80.80	0.1	321	0.03%
2021/07/30	7	80.00	0	0.00	80.30	7	360	1.94%
2021/07/29	0	0.00	1.4	80.22	80.20	-1.4	364	-0.38%
2021/07/28	1	80.30	0	0.00	80.60	1	363	0.28%
2021/07/26	1	79.70	0	0.00	79.50	1	371	0.27%
2021/07/23	0	0.00	2	79.70	79.70	-2	374	-0.53%
2021/07/22	0.2	79.90	0	0.00	79.50	0.2	374	0.05%
2021/07/16	0.2	79.50	0	0.00	79.30	0.2	386	0.05%
2021/07/15	0	79.30	0	0.00	79.40	0	397	0.00%
2021/07/13	2	79.45	0	0.00	79.70	2	401	0.50%
2021/07/09	0	0.00	2	78.90	79.70	-2	405	-0.49%
2021/07/07	8	79.10	0	0.00	79.00	8	415	1.93%
2021/07/02	5	79.20	0.3	79.39	79.20	4.7	425	1.11%
2021/06/29	0	0.00	2	79.00	78.80	-2	435	-0.46%
2021/06/25	1	79.10	0	0.00	79.50	1	442	0.23%
2021/06/24	0	79.90	0	0.00	79.90	0	450	0.00%
2021/06/22	0	78.80	0	0.00	78.80	0	460	0.00%
2021/06/21	4	78.00	0	0.00	77.80	4	462	0.86%
2021/06/18	2.7	78.78	1.1	78.72	79.30	1.7	462	0.36%
2021/06/17	2	78.90	0	0.00	79.10	2	468	0.43%
2021/06/15	0	0.00	1	79.00	79.00	-1	511	-0.20%
2021/06/11	2	77.70	0	0.00	77.90	2	520	0.38%
2021/06/09	1	77.40	0	0.00	77.10	1	523	0.19%
2021/06/07	0	0.00	1	78.30	77.70	-1	515	-0.19%
2021/06/04	0	0.00	0	78.90	78.60	0	509	0.00%
2021/06/03	1.1	78.80	0	0.00	78.60	1.1	525	0.21%
2021/06/01	0	78.80	0	0.00	79.10	0	518	0.00%
2021/05/31	1	78.90	1	79.00	78.80	0	520	0.00%
2021/05/28	0	80.00	0	0.00	79.00	0	526	0.01%
2021/05/25	0	78.70	1	78.30	78.20	-1	536	-0.18%
2021/05/24	1	78.20	0	0.00	78.20	1	543	0.18%
2021/05/21	2	77.85	1	78.20	78.20	1	568	0.18%
2021/05/20	0	0.00	20	77.70	77.80	-20	570	-3.51%
2021/05/19	1	78.00	0	0.00	78.30	1	566	0.18%
2021/05/18	0	0.00	1	79.70	79.70	-1	566	-0.18%
2021/05/17	1	77.20	0	0.00	76.10	1	565	0.18%
2021/05/14	1	78.90	0	0.00	78.80	1	557	0.18%
2021/05/13	10	78.00	0	0.00	78.20	10	556	1.80%
2021/05/12	3	78.97	4	78.90	78.10	-1	548	-0.18%
2021/05/11	2	80.75	1	80.90	80.50	1	529	0.19%
2021/05/10	0	0.00	1	81.60	81.50	-1	520	-0.19%
2021/05/06	0	0.00	3	81.20	81.30	-3	518	-0.58%
2021/05/04	3	81.40	1	81.10	80.80	2	513	0.39%
2021/05/03	1	82.20	2	82.30	82.20	-1	503	-0.20%
2021/04/29	2	82.70	7	82.91	83.00	-5	501	-1.00%
2021/04/26	4	82.80	0	0.00	82.90	4	514	0.78%
2021/04/23	1	82.60	12.1	82.60	82.70	-11.1	513	-2.15%
2021/04/22	8	83.39	1	83.40	82.90	7	516	1.35%
2021/04/21	1	83.40	0	0.00	83.40	1	509	0.20%
2021/04/20	1.1	82.62	0	0.00	82.50	1.1	502	0.21%
2021/04/16	0	81.80	20	82.00	82.00	-20	501	-3.99%
2021/04/15	1.1	81.52	1	82.00	81.70	0.1	504	0.01%
2021/04/13	2	82.00	0	0.00	81.60	2	505	0.40%
2021/04/12	1.1	82.40	0	0.00	82.40	1.1	498	0.21%
2021/04/09	4	83.08	1	82.90	83.10	3	496	0.60%
2021/04/06	10	83.10	10	83.10	83.20	0	507	0.00%
2021/04/01	1.1	82.98	0.1	82.90	83.10	1	507	0.19%
2021/03/30	0.1	82.20	0	0.00	82.40	0.1	502	0.02%
2021/03/29	2	81.75	0	0.00	81.90	2	498	0.40%
2021/03/25	1.3	82.42	0	0.00	82.30	1.3	487	0.27%
2021/03/24	11	83.77	0	0.00	83.60	11	483	2.28%
2021/03/23	0	0.00	0	84.80	83.50	0	483	0.00%
2021/03/22	2	84.10	0	0.00	84.50	2	481	0.42%
2021/03/19	0	0.00	2	84.20	85.50	-2	481	-0.42%
2021/03/17	0	0.00	25	85.18	85.40	-25	442	-5.64%
2021/03/16	11	84.98	0	0.00	85.00	11	440	2.50%
2021/03/12	0	0.00	1	83.30	84.10	-1	451	-0.22%
2021/03/11	200	84.10	5	84.28	83.70	195	450	43.31%	大買/鉅額交易
2021/03/10	0.1	83.90	0	0.00	83.50	0.1	439	0.02%
2021/03/09	104	82.97	0	0.00	83.90	104	436	23.80%	大買/鉅額交易
2021/03/08	0.1	82.60	1	82.30	82.10	-1	425	-0.22%
2021/03/05	0	82.30	17	82.29	82.60	-17	424	-4.00%
2021/03/03	3	82.20	15	82.50	82.50	-12	427	-2.81%
2021/03/02	0	81.30	0	0.00	80.50	0	419	0.00%
2021/02/26	0	82.10	0	0.00	82.00	0	416	0.00%
2021/02/25	0	0.00	3	82.20	82.40	-3	410	-0.73%
2021/02/24	3	82.63	0	0.00	82.30	3	409	0.73%
2021/02/23	3	82.80	2	82.80	82.80	1	401	0.25%
2021/02/22	5	80.10	2	80.10	80.30	3	377	0.79%
2021/02/18	21	79.86	0	0.00	79.80	21	378	5.56%
2021/02/17	5	79.80	0	0.00	80.00	5	374	1.33%
2021/02/05	2.1	79.94	0	0.00	79.80	2.1	371	0.57%
2021/02/03	0	0.00	5	79.26	79.60	-5	386	-1.29%
2021/02/02	0	0.00	3	79.23	79.10	-3	390	-0.77%
2021/02/01	0	0.00	1	79.00	78.90	-1	393	-0.25%
2021/01/29	0	0.00	4	79.10	79.00	-4	392	-1.02%
2021/01/25	0.1	79.80	2	80.20	80.30	-1.9	385	-0.49%
2021/01/22	3	79.67	0	0.00	79.90	3	384	0.78%
2021/01/21	10	79.30	0.1	79.80	79.40	9.9	383	2.59%
2021/01/20	1	79.40	0	0.00	79.10	1	378	0.26%
2021/01/19	0	0.00	5	80.30	79.80	-5	371	-1.35%
2021/01/18	0	80.10	0	0.00	80.20	0	362	0.00%
2021/01/15	89	80.20	0	0.00	80.40	89	367	24.21%
2021/01/14	0	0.00	0.5	80.50	80.20	-0.5	370	-0.12%
2021/01/12	1	80.20	0	0.00	80.10	1	368	0.27%
2021/01/11	2	81.20	0	0.00	80.90	2	364	0.55%
2021/01/08	1	80.80	0	0.00	81.00	1	362	0.28%
2021/01/07	1	80.80	2	80.80	80.60	-1	357	-0.28%
2021/01/06	1	80.70	0	0.00	81.10	1	357	0.28%
2020/12/31	1	80.50	0	0.00	80.00	1	352	0.28%
2020/12/29	1	80.10	55	80.12	80.40	-54	342	-15.79%
2020/12/28	3.2	80.26	0	0.00	80.40	3.2	339	0.94%
2020/12/25	11	80.50	0	0.00	80.70	11	337	3.26%
2020/12/24	0	0.00	25	80.30	80.80	-25	337	-7.41%
2020/12/23	1	80.30	0	0.00	80.30	1	342	0.29%
2020/12/22	12	80.41	0	0.00	80.20	12	349	3.43%
2020/12/21	3	80.87	8	80.80	81.00	-5	372	-1.34%
2020/12/18	0	0.00	2	80.60	81.10	-2	382	-0.52%
2020/12/17	10	80.20	0	0.00	80.30	10	385	2.60%
2020/12/16	1.2	80.35	0	0.00	80.30	1.2	386	0.31%
2020/12/15	10	80.40	1	80.10	80.20	9	388	2.32%
2020/12/10	1	80.60	0	0.00	80.40	1	401	0.25%
2020/12/09	61	80.25	12	80.26	80.30	49	400	12.25%
2020/12/08	13	81.31	3	81.30	81.30	10	388	2.58%
2020/12/07	3	82.57	1	82.50	82.40	2	384	0.52%
2020/12/03	21	82.04	0	0.00	81.80	21	394	5.32%
2020/12/02	1.2	82.60	0	0.00	82.60	1.2	399	0.30%
2020/12/01	2	82.50	0	0.00	83.00	2	401	0.50%
2020/11/30	5	83.00	1	83.00	83.00	4	407	0.98%
2020/11/27	6	82.60	0	0.00	83.10	6	417	1.44%
2020/11/19	0	0.00	3	81.00	81.40	-3	575	-0.52%
2020/11/18	1	81.50	0	0.00	81.30	1	589	0.17%
2020/11/13	4	80.65	2	80.90	81.40	2	643	0.31%
2020/11/12	79	80.95	0	0.00	80.50	79	655	12.06%
2020/11/11	0	0.00	4	81.30	81.40	-4	660	-0.61%
2020/11/10	66	79.86	0	0.00	80.40	66	658	10.03%
2020/10/29	0	0.00	1	79.90	79.60	-1	698	-0.14%
2020/10/28	0	0.00	1	80.50	80.50	-1	703	-0.14%
2020/10/27	2	80.50	3	80.80	80.50	-1	706	-0.14%
2020/10/23	44	79.77	0	0.00	80.60	44	721	6.10%
2020/10/22	11	79.55	20	80.86	82.40	-9	723	-1.24%
2020/10/19	1	79.90	1	79.70	79.90	0	755	0.00%
2020/10/15	5	79.30	0	0.00	79.30	5	778	0.64%
2020/10/14	1	79.70	0	0.00	79.20	1	782	0.13%
2020/10/13	43	79.41	2	79.20	79.50	41	787	5.21%
2020/10/12	1	79.90	0	0.00	79.80	1	795	0.13%
2020/10/08	110.1	80.45	0	0.00	80.30	110.1	795	13.83%	大買/鉅額交易
2020/09/29	0	0.00	2	79.60	79.80	-2	847	-0.24%
2020/09/28	0	0.00	2	79.30	79.70	-2	863	-0.23%
2020/09/25	1	78.70	1.6	78.75	78.50	-0.6	877	-0.07%
2020/09/24	1	78.80	1	78.30	78.00	0	892	0.00%
2020/09/23	5	80.34	0	0.00	79.90	5	881	0.57%
2020/09/21	0	0.00	6	81.00	81.10	-6	872	-0.69%
2020/09/18	3	80.70	0	0.00	80.60	3	877	0.34%
2020/09/17	2	81.05	0	0.00	80.90	2	877	0.23%
2020/09/16	3	81.43	0	0.00	81.20	3	873	0.34%
2020/09/11	0.1	82.10	0	0.00	81.80	0.1	918	0.01%
2020/09/10	0	0.00	2	81.60	82.00	-2	942	-0.21%
2020/09/09	0	0.00	180	81.21	81.70	-180	950	-18.93%	大賣/鉅額交易
2020/09/08	0	0.00	1	82.50	82.10	-1	956	-0.10%
2020/09/04	0.3	82.50	0.1	82.50	81.90	0.2	985	0.02%
2020/09/03	1	83.50	0	0.00	82.50	1	993	0.10%
2020/09/02	79	83.22	0	0.00	83.00	79	1,006	7.85%
2020/08/31	4	84.25	1	84.80	83.80	3	1,022	0.29%
2020/08/28	22	84.56	1	84.40	83.80	21	1,023	2.05%
2020/08/27	12.3	90.93	1	90.80	90.90	11.3	992	1.14%
2020/08/26	70	91.14	0	0.00	90.90	70	965	7.25%
2020/08/25	0	0.00	5	91.10	91.40	-5	950	-0.53%
2020/08/21	15	90.37	0	0.00	90.60	15	932	1.61%
2020/08/20	380	90.02	3	89.30	89.60	377	923	40.80%	大買/鉅額交易
2020/08/18	0	0.00	1	90.50	90.30	-1	897	-0.11%
2020/08/17	83	90.33	1	90.70	90.50	82	888	9.23%
2020/08/14	5	89.90	1	90.40	90.20	4	878	0.46%
2020/08/13	97	89.93	0	0.00	90.00	97	872	11.12%
2020/08/12	34	89.97	0	0.00	90.10	34	865	3.93%
2020/08/11	15	89.67	0	0.00	90.10	15	859	1.74%
2020/08/07	0	0.00	1	90.00	89.80	-1	856	-0.12%
2020/08/06	12	89.42	0	0.00	89.90	12	856	1.40%
2020/08/05	12	88.85	0	0.00	89.50	12	857	1.40%
2020/08/04	6	88.85	1	88.90	89.10	5	860	0.58%
2020/08/03	28	89.20	0	0.00	89.00	28	862	3.25%
2020/07/31	15	89.60	0	0.00	89.50	15	864	1.74%
2020/07/30	2	89.50	0	0.00	90.10	2	864	0.23%
2020/07/29	1	89.80	0	0.00	89.80	1	862	0.12%
2020/07/28	48	88.97	1	89.40	88.60	47	856	5.49%
2020/07/27	55	89.59	100	89.25	89.40	-45	857	-5.25%
2020/07/24	8	90.21	0	0.00	90.00	8	853	0.94%
2020/07/23	1	90.30	0	0.00	90.30	1	839	0.12%
2020/07/22	60	89.88	5	89.90	90.00	55	836	6.58%
2020/07/21	130	89.46	6	90.02	89.60	124	828	14.96%	大買/鉅額交易
2020/07/20	60	88.46	0	0.00	89.00	60	822	7.29%
2020/07/17	155	89.15	0	0.00	89.20	155	823	18.82%	大買/鉅額交易
2020/07/16	290	89.45	2	89.40	89.30	288	839	34.32%	大買/鉅額交易
2020/07/15	0	0.00	2	89.00	89.00	-2	836	-0.24%
2020/07/14	28	88.90	0	0.00	88.80	28	840	3.33%
2020/07/13	0	0.00	0	88.10	88.10	0	841	0.00%
2020/07/10	9	88.13	0	0.00	88.00	9	833	1.08%
2020/07/08	1	89.30	1	89.40	89.60	0	812	0.00%
2020/07/07	0	0.00	6	89.47	89.30	-6	804	-0.75%
2020/07/06	0	0.00	1	89.80	89.80	-1	792	-0.13%
2020/07/03	18	87.90	2	87.70	87.90	16	777	2.06%
2020/07/02	58	87.07	0	0.00	87.00	58	761	7.62%
2020/06/30	2	86.40	0	0.00	86.80	2	763	0.26%
2020/06/29	4	86.15	0	0.00	86.30	4	771	0.52%
2020/06/23	1	86.90	0	0.00	87.00	1	774	0.13%
2020/06/22	1	87.00	2	86.50	87.10	-1	773	-0.13%
2020/06/19	4	86.43	0	0.00	86.20	4	777	0.51%
2020/06/12	0	0.00	15	87.00	88.80	-15	708	-2.12%
2020/06/10	0	0.00	2	89.40	89.20	-2	684	-0.29%
2020/06/09	0	0.00	6	89.90	89.70	-6	682	-0.88%
2020/06/05	0	0.00	2	88.75	88.80	-2	655	-0.31%
2020/06/04	0	0.00	3	88.70	88.70	-3	643	-0.47%
2020/06/03	10	88.00	1	86.70	88.30	9	632	1.42%
2020/05/21	1	82.30	0	0.00	82.30	1	619	0.16%
2020/05/14	1	81.70	2	81.85	82.00	-1	623	-0.16%
2020/05/12	0	0.00	1	82.10	82.10	-1	624	-0.16%
2020/05/11	2	82.20	0	0.00	82.10	2	622	0.32%
2020/05/06	0	0.00	1	82.10	81.90	-1	619	-0.16%
2020/05/04	0	0.00	10	80.94	81.30	-10	624	-1.60%
2020/04/30	15	82.45	0	0.00	82.40	15	625	2.40%
2020/04/29	56	81.58	2	81.60	81.60	54	623	8.66%
2020/04/28	0	0.00	2	80.60	80.60	-2	632	-0.32%
2020/04/27	1	80.00	0	0.00	79.80	1	662	0.15%
2020/04/23	58	78.72	0	0.00	78.70	58	673	8.61%
2020/04/21	3	78.50	1	79.00	78.70	2	688	0.29%
2020/04/20	0	0.00	1	77.60	78.00	-1	673	-0.15%
2020/04/17	1	78.00	0	0.00	78.20	1	678	0.15%
2020/04/16	1	75.60	0	0.00	77.80	1	673	0.15%
2020/04/14	0	0.00	1	74.50	75.50	-1	673	-0.15%
2020/04/10	1	73.80	0	0.00	74.50	1	676	0.15%
2020/04/09	1	73.70	0	0.00	73.80	1	682	0.15%
2020/04/08	2	73.15	0	0.00	73.60	2	684	0.29%
2020/04/06	1	72.10	0	0.00	72.20	1	685	0.15%
2020/03/30	1	71.70	0	0.00	71.60	1	664	0.15%
2020/03/19	1	63.60	0	0.00	61.70	1	666	0.15%
2020/03/18	1	69.00	77	70.08	68.10	-76	654	-11.62%
2020/03/17	0	0.00	29	70.67	70.10	-29	647	-4.48%
2020/03/16	1	73.50	0	0.00	73.20	1	641	0.16%
2020/03/13	44	72.14	46	70.92	73.50	-2	635	-0.31%
2020/03/12	6	75.72	9	77.08	75.90	-3	624	-0.48%
2020/03/11	1	78.60	0	0.00	78.20	1	609	0.16%
2020/03/10	1	78.30	0	0.00	78.70	1	605	0.17%
2020/03/04	20	80.05	0	0.00	80.00	20	594	3.36%
2020/03/02	2	80.55	0	0.00	80.20	2	586	0.34%
2020/02/27	1	81.80	0	0.00	81.80	1	580	0.17%
2020/02/18	0.3	82.50	0	0.00	82.50	0.3	582	0.04%
2020/02/12	0	0.00	4	82.58	82.60	-4	572	-0.70%
2020/02/10	1	82.30	0	0.00	82.10	1	584	0.17%
2020/02/05	2	82.35	0	0.00	82.10	2	593	0.34%
2020/02/04	35	82.77	0	0.00	82.80	35	588	5.95%
2020/01/31	1	84.00	13	83.72	84.00	-12	577	-2.08%
2020/01/30	3	82.93	6	82.68	82.10	-3	561	-0.53%
2020/01/20	9	84.97	11	84.90	85.00	-2	528	-0.38%
2020/01/17	44	84.83	10	84.75	84.90	34	514	6.61%
2020/01/16	0	0.00	23	84.41	84.90	-23	507	-4.53%
2020/01/15	2	83.10	0	0.00	83.00	2	495	0.40%
2020/01/14	60	83.07	0	0.00	82.90	60	491	12.22%
2020/01/09	20	82.10	1	82.00	82.00	19	504	3.77%
2020/01/08	1	81.20	0	0.00	81.70	1	503	0.20%
2020/01/07	14	82.00	5	82.00	81.80	9	500	1.80%
2020/01/06	0	0.00	5	82.20	82.20	-5	503	-0.99%
2020/01/03	82	82.32	6	82.23	82.60	76	507	14.98%
2020/01/02	1	82.20	3	82.10	82.30	-2	502	-0.40%
2019/12/31	2	81.40	0	0.00	81.30	2	495	0.40%
2019/12/30	0	0.00	2	82.00	81.90	-2	487	-0.41%
2019/12/27	51	81.49	0	0.00	81.70	51	485	10.51%
2019/12/26	0	0.00	4	81.95	81.90	-4	477	-0.84%
2019/12/25	0	0.00	4	81.90	82.00	-4	479	-0.83%
2019/12/24	100	81.55	4	81.58	81.50	96	478	20.07%
2019/12/23	0	0.00	3	81.40	81.60	-3	479	-0.63%
2019/12/20	6	80.60	0	0.00	80.60	6	476	1.26%
2019/12/18	0	0.00	0	84.00	82.80	0	469	0.00%
2019/12/17	1	82.00	4	81.80	81.90	-3	462	-0.65%
2019/12/16	0	0.00	4	81.20	81.80	-4	453	-0.88%
2019/12/13	0	0.00	4	81.40	81.30	-4	448	-0.89%
2019/12/11	2	81.30	0	0.00	81.10	2	452	0.44%
2019/12/09	0	0.00	17	81.09	81.20	-17	455	-3.73%
2019/12/05	0	0.00	2	81.20	81.60	-2	449	-0.44%
2019/12/04	1	81.50	0	0.00	80.90	1	447	0.22%
2019/12/03	1	81.80	0	0.00	81.70	1	443	0.23%
2019/12/02	1	81.50	0	0.00	81.50	1	444	0.23%
2019/11/28	1	82.70	0	0.00	82.20	1	442	0.23%
2019/11/27	1	82.40	0	0.00	82.80	1	444	0.23%
2019/11/26	1	82.70	1	82.30	82.20	0	443	0.00%
2019/11/25	1	82.30	0	0.00	82.20	1	443	0.23%
2019/11/20	1	83.40	10	83.50	83.60	-9	494	-1.82%
2019/11/18	0	0.00	0.1	82.70	82.60	-0.1	498	-0.02%
2019/11/13	1	81.70	0	0.00	81.70	1	504	0.20%
2019/11/06	1	82.40	0	0.00	82.00	1	502	0.20%
2019/11/04	0	0.00	1	82.00	82.00	-1	496	-0.20%
2019/11/01	0	0.00	1	81.90	81.60	-1	497	-0.20%
2019/10/24	1	81.00	0	0.00	81.40	1	538	0.19%
2019/10/23	2	81.00	0	0.00	80.90	2	541	0.37%
2019/10/09	2	78.00	1	79.99	78.00	1	523	0.19%
2019/10/04	0	0.00	1	79.60	79.70	-1	520	-0.19%
2019/10/03	0	0.00	2	79.50	79.40	-2	524	-0.38%
2019/10/01	0	0.00	10	79.50	79.50	-10	533	-1.87%
2019/09/27	0	0.00	10	79.51	79.50	-10	541	-1.85%
2019/09/26	0	0.00	10	79.50	79.50	-10	553	-1.81%
2019/09/25	0	0.00	10	79.80	79.90	-10	558	-1.79%
2019/09/24	0	0.00	10	80.00	79.60	-10	566	-1.77%
2019/09/23	0	0.00	10	80.20	80.10	-10	565	-1.77%
2019/09/20	0	0.00	10	80.30	80.60	-10	574	-1.74%
2019/09/19	0	0.00	10	79.90	79.90	-10	579	-1.73%
2019/09/18	0	0.00	10.8	79.54	79.80	-10.8	579	-1.87%
2019/09/17	1	79.80	10	79.50	79.50	-9	580	-1.55%
2019/09/16	0	0.00	10	80.20	80.10	-10	580	-1.72%
2019/09/12	0	0.00	10	80.10	80.30	-10	584	-1.71%
2019/09/11	0	0.00	10	80.10	80.00	-10	585	-1.71%
2019/09/09	0	0.00	10	80.70	80.90	-10	587	-1.70%
2019/09/06	2	81.00	10	80.82	80.80	-8	589	-1.36%
2019/09/05	0	0.00	10	80.86	80.80	-10	609	-1.64%
2019/09/04	0	0.00	10	80.65	80.90	-10	616	-1.62%
2019/09/03	0	0.00	10	80.90	81.00	-10	622	-1.61%
2019/09/02	0	0.00	10	80.65	80.60	-10	625	-1.60%
2019/08/30	0	0.00	10	79.50	80.00	-10	631	-1.58%
2019/08/29	0	0.00	10	78.90	79.00	-10	636	-1.57%
2019/08/28	0	0.00	10	80.00	79.90	-10	663	-1.51%
2019/08/27	0	0.00	10	80.50	80.50	-10	692	-1.44%
2019/08/26	1	88.50	70	87.94	88.40	-69	698	-9.88%
2019/08/23	0	0.00	26	88.38	88.30	-26	695	-3.74%
2019/08/22	1	88.90	34	88.59	88.30	-33	727	-4.53%
2019/08/21	0	0.00	20.1	88.85	88.80	-20.1	768	-2.62%
2019/08/20	0	0.00	20	88.63	88.50	-20	805	-2.48%
2019/08/19	0	0.00	20	88.10	88.00	-20	798	-2.50%
2019/08/16	0	0.00	20	87.88	87.80	-20	794	-2.52%
2019/08/15	0	0.00	20	87.53	87.50	-20	797	-2.51%
2019/08/14	0	0.00	20	88.47	88.20	-20	796	-2.51%
2019/08/13	0	0.00	20	87.85	87.60	-20	796	-2.51%
2019/08/12	0	0.00	10	88.89	88.70	-10	798	-1.25%
2019/08/08	0	0.00	20	88.60	88.70	-20	799	-2.50%
2019/08/07	0	0.00	11	88.03	88.00	-11	795	-1.38%
2019/08/06	1	86.60	10	86.59	86.60	-9	794	-1.13%
2019/08/05	0	0.00	10	87.50	87.50	-10	788	-1.27%
2019/08/02	1	88.90	10	88.50	88.30	-9	791	-1.14%
2019/08/01	0	0.00	10	89.14	89.00	-10	790	-1.26%
2019/07/31	0	0.00	10	89.40	89.50	-10	798	-1.25%
2019/07/30	0	0.00	10	89.40	89.20	-10	798	-1.25%
2019/07/29	0	0.00	10	89.45	89.50	-10	792	-1.26%
2019/07/26	0	0.00	5	89.30	89.30	-5	783	-0.64%
2019/07/25	0	0.00	10	88.00	88.00	-10	778	-1.29%
2019/07/24	0	0.00	10	87.95	87.70	-10	775	-1.29%
2019/07/23	0	0.00	20	87.85	87.90	-20	771	-2.59%
2019/07/22	0	0.00	10.1	88.10	88.10	-10.1	772	-1.30%
2019/07/19	0	0.00	10	88.50	88.40	-10	776	-1.29%
2019/07/18	0	0.00	10	88.05	88.00	-10	778	-1.28%
2019/07/17	1	88.10	10	88.00	88.20	-9	778	-1.16%
2019/07/16	0	0.00	10	88.42	88.10	-10	775	-1.29%
2019/07/15	0	0.00	10	88.65	88.60	-10	764	-1.31%
2019/07/12	0	0.00	10	89.40	89.50	-10	769	-1.30%
2019/07/11	0	0.00	10	89.60	89.60	-10	781	-1.28%
2019/07/10	0	0.00	10	89.50	89.60	-10	788	-1.27%
2019/07/09	0	0.00	10	89.70	90.00	-10	791	-1.26%
2019/07/08	0	0.00	5	89.50	89.60	-5	789	-0.63%
2019/07/05	0	0.00	10	90.10	89.90	-10	796	-1.26%
2019/07/04	0	0.00	10	90.00	89.80	-10	799	-1.25%
2019/07/03	11	89.25	21	89.48	89.60	-10	791	-1.26%
2019/07/02	0	0.00	10	89.80	89.60	-10	782	-1.28%
2019/07/01	0	0.00	20	90.13	89.60	-20	780	-2.56%
2019/06/28	0	0.00	10	89.70	89.30	-10	777	-1.29%
2019/06/27	0	0.00	10	90.20	90.00	-10	776	-1.29%
2019/06/26	0	0.00	10	89.80	90.00	-10	768	-1.30%
2019/06/25	0	0.00	10	89.00	89.10	-10	762	-1.31%
2019/06/24	0	0.00	10	89.80	89.80	-10	760	-1.32%
2019/06/21	0	0.00	10	88.90	89.40	-10	759	-1.32%
2019/06/20	0	0.00	10	89.45	89.10	-10	767	-1.30%
2019/06/19	3	88.20	13	88.51	88.70	-10	761	-1.31%
2019/06/18	0.1	88.10	10	87.90	88.40	-9.9	757	-1.31%
2019/06/17	0	0.00	10	88.45	88.50	-10	753	-1.33%
2019/06/14	0	0.00	10	88.00	87.80	-10	754	-1.32%
2019/06/13	1	87.70	11.2	87.63	87.60	-10.2	761	-1.34%
2019/06/12	0	0.00	10	88.70	88.90	-10	759	-1.32%
2019/06/11	0	0.00	11	89.63	89.00	-11	760	-1.45%
2019/06/10	0	0.00	12	89.96	89.90	-12	757	-1.58%
2019/06/06	0	0.00	11	89.10	89.50	-11	766	-1.43%
2019/06/05	2	90.15	0	0.00	89.50	2	759	0.26%
2019/06/04	0	0.00	11	90.90	90.70	-11	754	-1.46%
2019/06/03	2	90.65	10	90.40	91.00	-8	725	-1.10%
2019/05/31	0	0.00	10	90.10	90.50	-10	695	-1.44%
2019/05/30	1	90.50	12	90.41	90.40	-11	668	-1.65%
2019/05/29	0	0.00	19	90.03	90.50	-19	646	-2.94%
2019/05/28	4	90.63	8	90.75	88.60	-4	607	-0.66%
2019/05/27	5	89.50	23.7	88.35	89.60	-18.7	560	-3.34%
2019/05/24	0	0.00	10	87.00	86.60	-10	520	-1.92%
2019/05/23	0	0.00	10	86.30	86.70	-10	521	-1.92%
2019/05/22	1	86.40	30	86.53	86.80	-29	544	-5.33%
2019/05/21	0	0.00	30	85.82	85.80	-30	548	-5.47%
2019/05/20	0	0.00	5	85.30	85.10	-5	547	-0.91%
2019/05/17	0	0.00	1	84.30	84.30	-1	544	-0.18%
2019/05/16	0	0.00	18	86.00	85.10	-18	543	-3.31%
2019/05/15	0	0.00	35	85.70	85.70	-35	546	-6.40%
2019/05/14	4	84.75	20	84.95	85.30	-16	552	-2.89%
2019/05/13	0	0.00	3	85.50	85.40	-3	550	-0.55%
2019/05/10	5	86.24	0	0.00	85.60	5	559	0.89%
2019/05/09	0	0.00	20	86.75	86.80	-20	563	-3.55%
2019/05/08	1	87.00	19	87.09	87.00	-18	563	-3.19%
2019/05/07	0	0.00	10	86.60	86.90	-10	557	-1.79%
2019/05/06	2	85.90	0	0.00	85.90	2	559	0.36%
2019/05/03	0	0.00	10	87.06	86.70	-10	563	-1.77%
2019/04/30	2	87.30	0	0.00	87.00	2	610	0.33%
2019/04/26	6	87.13	12	87.49	87.20	-6	617	-0.97%
2019/04/25	7	86.39	0	0.00	86.80	7	616	1.14%
2019/04/24	6	85.67	0	0.00	85.80	6	609	0.98%
2019/04/22	1	85.60	9	85.20	85.40	-8	605	-1.32%
2019/04/19	2	85.90	0	0.00	85.60	2	605	0.33%
2019/04/18	10	85.90	2	85.70	85.20	8	603	1.33%
2019/04/17	5	86.74	0	0.00	86.70	5	596	0.84%
2019/04/16	7	86.60	37	87.08	87.70	-30	589	-5.09%
2019/04/15	15	86.87	5	87.50	86.60	10	583	1.71%
2019/04/12	10	87.30	0	0.00	87.30	10	583	1.71%
2019/04/10	11	88.11	0	0.00	87.90	11	583	1.88%
2019/04/09	0	0.00	20	88.90	88.80	-20	580	-3.45%
2019/04/08	21	89.25	22	89.31	89.00	-1	581	-0.17%
2019/04/03	75	89.15	30	89.30	89.50	45	582	7.72%
2019/04/02	4	89.85	0	0.00	89.20	4	581	0.69%
2019/03/29	0	0.00	10	89.85	90.00	-10	574	-1.74%
2019/03/28	1	89.30	11	89.94	90.00	-10	575	-1.74%
2019/03/27	2	89.90	8	89.90	89.60	-6	576	-1.04%
2019/03/26	3	89.17	16	89.76	90.00	-13	579	-2.24%
2019/03/25	4	88.85	23	88.85	89.00	-19	575	-3.30%
2019/03/22	0	0.00	10	88.00	88.00	-10	559	-1.79%
2019/03/20	0	0.00	25	87.84	88.00	-25	561	-4.45%
2019/03/18	0	0.00	6	88.10	88.00	-6	560	-1.07%
2019/03/15	1	87.40	6	87.52	87.80	-5	556	-0.90%
2019/03/14	0	0.00	52	87.28	86.80	-52	539	-9.64%
2019/03/13	2	85.70	5	86.58	86.10	-3	541	-0.55%
2019/03/12	10	86.10	0	0.00	86.00	10	537	1.86%
2019/03/11	0	0.00	10	87.20	87.10	-10	535	-1.87%
2019/03/08	0	0.00	12	87.45	87.40	-12	538	-2.23%
2019/03/06	4	86.15	0	0.00	86.20	4	537	0.74%
2019/03/05	1	86.70	9	87.20	86.80	-8	532	-1.50%
2019/03/04	0	0.00	20	87.10	87.30	-20	535	-3.73%
2019/02/27	2	86.85	7	87.00	86.90	-5	536	-0.93%
2019/02/26	4	87.15	14	87.13	87.20	-10	534	-1.87%
2019/02/25	2	87.25	22	87.42	87.20	-20	537	-3.72%
2019/02/22	4	87.30	0	0.00	87.50	4	541	0.74%
2019/02/21	3	86.87	49	87.74	87.90	-46	538	-8.55%
2019/02/20	1	85.40	10	85.15	86.10	-9	516	-1.74%
2019/02/19	0	0.00	1	84.70	84.60	-1	512	-0.19%
2019/02/13	0	0.00	1	83.80	84.30	-1	532	-0.19%
2019/02/12	0	0.00	1	84.80	84.50	-1	524	-0.19%
2019/02/11	0	0.00	1	85.00	85.00	-1	523	-0.19%
2019/01/23	10	84.00	0	0.00	84.20	10	508	1.97%
2019/01/22	1	82.50	0	0.00	83.80	1	497	0.20%
2019/01/21	0	0.00	2	80.00	80.70	-2	461	-0.43%
2019/01/17	26	79.41	0	0.00	79.30	26	468	5.55%
2019/01/15	0	0.00	3	78.90	78.90	-3	477	-0.63%
2019/01/11	0	0.00	4	78.80	78.70	-4	486	-0.82%
2019/01/08	7	78.20	0	0.00	78.10	7	496	1.41%
2019/01/04	3	78.90	10	78.82	79.30	-7	494	-1.41%
2019/01/02	0	0.00	1	77.50	78.00	-1	516	-0.19%
2018/12/22	0	0.00	3	76.50	76.40	-3	520	-0.58%
2018/12/19	7	75.60	0	0.00	75.30	7	556	1.26%
2018/12/18	1	77.80	0	0.00	76.00	1	563	0.18%
2018/12/14	1	78.40	0	0.00	78.10	1	588	0.17%
2018/12/12	2	78.40	0	0.00	78.70	2	597	0.33%
2018/12/04	0	0.00	1	80.30	80.10	-1	634	-0.16%
2018/11/30	0	0.00	1	79.50	79.10	-1	644	-0.16%
2018/11/28	0	0.00	4	79.10	79.40	-4	645	-0.62%
2018/11/23	1	78.80	0	0.00	78.30	1	668	0.15%
2018/11/22	0	0.00	7	79.00	78.80	-7	684	-1.02%
2018/11/21	0	0.00	8	78.78	79.00	-8	691	-1.16%
2018/11/16	0	0.00	4	78.00	77.50	-4	766	-0.52%
2018/11/14	0	0.00	2	74.95	75.40	-2	788	-0.25%
2018/11/13	1	73.10	0	0.00	73.30	1	795	0.13%
2018/10/29	2	68.85	0	0.00	68.80	2	947	0.21%
2018/10/26	4	68.25	0	0.00	69.00	4	949	0.42%
2018/10/25	0	0.00	4	69.40	68.70	-4	949	-0.42%
2018/10/24	1	70.10	0	0.00	70.00	1	943	0.11%
2018/10/23	5	70.74	0	0.00	70.00	5	942	0.53%
2018/10/19	1	71.50	0	0.00	71.80	1	961	0.10%
2018/10/18	1	72.10	0	0.00	72.80	1	968	0.10%
2018/10/17	1	73.00	0	0.00	73.10	1	979	0.10%
2018/10/16	12	73.93	0	0.00	73.90	12	981	1.22%
2018/10/15	3	73.43	0	0.00	73.40	3	985	0.30%
2018/10/12	1	73.00	0	0.00	74.20	1	985	0.10%
2018/10/11	0	0.00	1	75.40	73.90	-1	991	-0.10%
2018/10/05	1	75.80	0	0.00	75.90	1	986	0.10%
2018/09/28	1	76.40	0	0.00	77.70	1	1,058	0.09%
2018/09/27	0	0.00	1	77.00	77.00	-1	1,052	-0.10%
2018/09/26	0	0.00	1	77.80	76.40	-1	1,041	-0.10%
2018/09/20	0	0.00	2	76.50	76.20	-2	1,038	-0.19%
2018/09/18	1	76.10	0	0.00	76.00	1	1,039	0.10%
2018/09/17	0	0.00	1	77.70	77.20	-1	1,046	-0.10%
2018/09/14	4	77.00	0	0.00	77.00	4	1,066	0.38%
2018/09/13	5	76.94	0	0.00	76.70	5	1,074	0.47%
2018/09/12	2	76.20	0	0.00	76.60	2	1,078	0.19%
2018/09/11	0	0.00	2	76.80	75.90	-2	1,073	-0.19%
2018/09/10	1	77.20	0	0.00	77.00	1	1,072	0.09%
2018/09/07	1	79.00	0	0.00	78.00	1	1,070	0.09%
2018/09/06	2	79.60	2	79.80	79.60	0	1,077	0.00%
2018/09/05	1	80.70	0	0.00	80.20	1	1,081	0.09%
2018/08/31	1	80.20	0	0.00	81.40	1	1,118	0.09%
2018/08/30	3	81.77	0	0.00	80.90	3	1,150	0.26%
2018/08/29	2	82.95	0	0.00	82.50	2	1,186	0.17%
2018/08/28	0	0.00	3	83.70	83.70	-3	1,200	-0.25%
2018/08/27	2	82.00	0	0.00	82.80	2	1,210	0.17%
2018/08/24	1	80.80	1	80.50	80.70	0	1,230	0.00%
2018/08/23	1	85.40	0	0.00	86.00	1	1,253	0.08%
2018/08/22	7	84.76	0	0.00	84.70	7	1,243	0.56%
2018/08/21	7	85.96	0	0.00	85.90	7	1,259	0.56%
2018/08/20	0	0.00	117	86.17	86.00	-117	1,264	-9.25%	大賣/鉅額交易
2018/08/17	0	0.00	19	87.21	85.50	-19	1,276	-1.49%
2018/08/16	3	85.70	25	85.98	85.30	-22	1,274	-1.73%
2018/08/15	3	87.80	0	0.00	87.30	3	1,264	0.24%
2018/08/14	2	91.50	10	91.35	91.20	-8	1,245	-0.64%
2018/08/13	0	0.00	10	91.60	91.60	-10	1,262	-0.79%
2018/08/10	3	93.40	20	93.30	93.70	-17	1,273	-1.33%
2018/08/09	0	0.00	53	92.98	92.70	-53	1,292	-4.10%
2018/08/08	0	0.00	20	92.75	92.90	-20	1,318	-1.52%
2018/08/07	0	0.00	20	92.65	92.50	-20	1,373	-1.46%
2018/08/06	0	0.00	45	92.79	92.30	-45	1,380	-3.26%
2018/08/03	0	0.00	15	93.07	92.90	-15	1,382	-1.08%
2018/08/02	0	0.00	10	93.50	93.40	-10	1,378	-0.73%
2018/08/01	1	93.70	20	93.45	93.00	-19	1,378	-1.38%
2018/07/31	0	0.00	10	92.98	92.90	-10	1,374	-0.73%
2018/07/27	0	0.00	10	93.00	92.50	-10	1,379	-0.72%
2018/07/26	0	0.00	11	92.91	92.90	-11	1,373	-0.80%
2018/07/25	0	0.00	10	92.40	92.00	-10	1,363	-0.73%
2018/07/24	3	90.80	0	0.00	90.90	3	1,354	0.22%
2018/07/23	1	90.40	1	90.50	90.90	0	1,343	0.00%
2018/07/20	1	91.20	10	90.50	90.50	-9	1,341	-0.67%
2018/07/19	0	0.00	0	91.40	91.50	0	1,334	0.00%
2018/07/17	1	91.80	0	0.00	91.20	1	1,324	0.08%
2018/07/16	0	0.00	10	92.00	92.00	-10	1,324	-0.76%
2018/07/11	0	0.00	49	92.50	92.00	-49	1,297	-3.78%
2018/07/10	0	0.00	30	93.70	93.40	-30	1,282	-2.34%
2018/07/06	24	92.05	0	0.00	92.00	24	1,258	1.91%
2018/07/04	24	92.15	10	92.00	92.80	14	1,295	1.08%
2018/07/03	0	0.00	10	91.00	91.00	-10	1,318	-0.76%
2018/07/02	0	0.00	10	93.10	93.10	-10	1,307	-0.76%
2018/06/29	0	0.00	10	94.08	94.10	-10	1,314	-0.76%
2018/06/28	0	0.00	10	93.90	93.90	-10	1,314	-0.76%
2018/06/27	0	0.00	16	94.59	94.50	-16	1,320	-1.21%
2018/06/26	0	0.00	20.1	93.75	94.00	-20.1	1,312	-1.53%
2018/06/25	0	0.00	11.8	93.98	93.70	-11.8	1,300	-0.91%
2018/06/22	0	0.00	212	95.13	95.10	-212	1,287	-16.47%	大賣/鉅額交易
2018/06/21	0	0.00	15	96.37	96.50	-15	1,278	-1.17%
2018/06/20	0	0.00	16	95.06	95.00	-16	1,274	-1.26%
2018/06/19	0	0.00	20	95.38	95.00	-20	1,278	-1.56%
2018/06/15	0	0.00	5	95.50	95.00	-5	1,273	-0.39%
2018/06/14	0	0.00	22	95.52	95.20	-22	1,268	-1.73%
2018/06/13	0	0.00	10	96.00	95.50	-10	1,264	-0.79%
2018/06/12	0	0.00	80	96.24	97.70	-80	1,308	-6.11%
2018/06/11	0	0.00	10	95.15	95.20	-10	1,290	-0.77%
2018/06/08	0	0.00	11	94.39	94.40	-11	1,302	-0.84%
2018/06/07	1	95.00	72	95.07	95.60	-71	1,320	-5.38%
2018/06/06	4	98.13	106	97.58	98.80	-102	1,297	-7.86%	大賣/鉅額交易
2018/06/05	0	0.00	140	94.03	94.30	-140	1,252	-11.18%	大賣/鉅額交易
2018/06/04	0	0.00	20	93.00	92.90	-20	1,242	-1.61%
2018/06/01	0	0.00	20	93.35	93.00	-20	1,248	-1.60%
2018/05/31	1	93.60	21	92.69	93.60	-20	1,222	-1.64%
2018/05/30	1	91.50	20	91.53	91.10	-19	1,182	-1.61%
2018/05/29	0	0.00	53.5	91.13	91.50	-53.5	1,160	-4.61%
2018/05/28	0	0.00	40	90.40	90.20	-40	1,129	-3.54%
2018/05/25	0	0.00	20	91.00	91.00	-20	1,111	-1.80%
2018/05/24	0	0.00	30	91.15	91.20	-30	1,083	-2.77%
2018/05/23	0	0.00	30	90.52	90.50	-30	1,059	-2.83%
2018/05/22	0	0.00	30	90.00	90.20	-30	1,024	-2.93%
2018/05/21	2	89.40	30	89.37	89.30	-28	998	-2.80%
2018/05/18	0	0.00	30	88.73	88.90	-30	991	-3.03%
2018/05/17	0	0.00	25	88.50	88.50	-25	981	-2.55%
2018/05/16	0	0.00	20	88.90	89.10	-20	960	-2.08%
2018/05/15	0	0.00	10	88.90	88.00	-10	944	-1.06%
2018/05/14	0	0.00	11	86.91	87.00	-11	921	-1.19%
2018/05/11	0	0.00	10	86.10	86.00	-10	928	-1.08%
2018/05/10	0	0.00	20	85.90	85.80	-20	936	-2.14%
2018/05/09	0	0.00	10	85.75	85.50	-10	939	-1.06%
2018/05/08	0	0.00	10	86.05	86.10	-10	949	-1.05%
2018/05/07	0	0.00	10	85.90	85.90	-10	965	-1.04%
2018/05/04	0	0.00	10	85.75	85.40	-10	988	-1.01%
2018/05/03	1	86.30	10	86.10	86.30	-9	997	-0.90%
2018/05/02	0	0.00	20	86.05	85.90	-20	1,006	-1.99%
2018/04/30	0	0.00	10	85.67	86.30	-10	1,008	-0.99%
2018/04/27	0	0.00	10	85.48	85.50	-10	1,008	-0.99%
2018/04/26	0	0.00	10	86.00	85.80	-10	1,022	-0.98%
2018/04/24	1	86.00	0	0.00	85.70	1	1,085	0.09%
2018/04/20	0	0.00	10	86.10	85.80	-10	1,148	-0.87%
2018/04/19	0	0.00	10	85.70	85.70	-10	1,160	-0.86%
2018/04/17	0.2	84.30	0	0.00	84.30	0.2	1,222	0.01%
2018/04/11	1	85.70	1	85.10	85.90	0	1,481	0.00%
2018/04/03	1	85.70	0	0.00	86.80	1	1,625	0.06%
2018/04/02	0	0.00	49	86.13	87.30	-49	1,637	-2.99%
2018/03/30	0	0.00	1	84.90	85.10	-1	1,627	-0.06%
2018/03/21	12	83.45	0	0.00	83.40	12	1,589	0.75%
2018/03/20	12	83.90	0	0.00	84.00	12	1,593	0.75%
2018/03/19	0.3	85.00	10	84.70	84.70	-9.8	1,588	-0.61%
2018/03/16	11	84.50	0	0.00	86.80	11	1,573	0.70%
2018/03/15	1	84.70	0	0.00	84.70	1	1,515	0.07%
2018/03/14	12	84.20	0	0.00	84.70	12	1,518	0.79%
2018/03/09	1	83.40	1	83.30	83.40	0	1,455	0.00%
2018/03/06	0	0.00	96	80.78	80.70	-96	1,413	-6.79%
2018/02/26	24	83.04	0	0.00	82.90	24	1,398	1.72%
2018/02/23	48	82.60	0	0.00	82.80	48	1,398	3.43%
2018/02/22	24	82.40	0	0.00	82.30	24	1,398	1.72%
2018/02/21	1	82.30	0	0.00	82.60	1	1,400	0.07%
2018/02/09	0	0.00	1	80.80	82.50	-1	1,414	-0.07%
2018/02/07	0	0.00	10	81.70	81.70	-10	1,411	-0.71%
2018/02/06	3	80.50	7	81.91	80.80	-4	1,400	-0.29%
2018/02/05	0	0.00	10	84.30	84.30	-10	1,373	-0.73%
2018/02/02	1	86.00	10	86.40	86.00	-9	1,371	-0.66%
2018/02/01	0	0.00	10.1	87.00	87.00	-10.1	1,389	-0.73%
2018/01/31	1	86.40	10	86.50	87.80	-9	1,401	-0.64%
2018/01/30	0	0.00	10	86.90	86.90	-10	1,405	-0.71%
2018/01/29	7	89.76	12	89.78	90.00	-5	1,418	-0.35%
2018/01/26	0	0.00	12	88.46	88.50	-12	1,413	-0.85%
2018/01/25	1	87.00	10	86.90	86.90	-9	1,551	-0.58%
2018/01/24	1	87.60	10	87.80	87.80	-9	1,549	-0.58%
2018/01/23	0	0.00	10	87.90	88.50	-10	1,592	-0.63%
2018/01/22	33	87.10	10	87.10	87.50	23	1,591	1.45%
2018/01/19	1	86.10	10	86.10	86.10	-9	1,600	-0.56%
2018/01/18	3	88.33	10	87.60	87.60	-7	1,571	-0.45%
2018/01/17	1	89.50	11	89.52	90.00	-10	1,548	-0.65%
2018/01/16	3	89.40	6	90.10	89.00	-3	1,532	-0.20%
2018/01/15	1	88.80	11	88.40	88.40	-10	1,485	-0.67%
2018/01/12	6	88.90	86	88.68	88.10	-80	1,501	-5.33%
2018/01/11	0	0.00	12	88.85	88.90	-12	1,487	-0.81%
2018/01/10	10	88.87	32.4	88.18	87.30	-22.4	1,455	-1.54%
2018/01/09	0	0.00	81	86.09	86.50	-81	1,359	-5.96%
2018/01/08	0	0.00	40	86.90	86.50	-40	1,401	-2.85%
2018/01/05	0	0.00	10	82.20	82.50	-10	1,318	-0.76%
2018/01/04	1.1	81.09	11	82.22	82.40	-9.9	1,293	-0.77%
2018/01/03	41	81.67	12	81.76	81.80	29	1,238	2.34%
2018/01/02	1	78.50	0	0.00	79.00	1	1,149	0.09%