點序 (6485)-華南永昌券商分點個股進出

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

點序

(6485)

可現股當沖

股價
79.9
漲跌
▲0.5
漲幅
+0.63%
成交量
441張
產業
上櫃半導體類股
259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

點序 (6485)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	1	81.70	1	80.10	79.90	0	521	0.00%
2024/04/30	1	79.80	1	79.40	79.40	0	549	0.00%
2024/04/26	1	78.00	3	78.50	77.60	-2	572	-0.35%
2024/04/24	0	78.50	0	78.80	78.80	0	597	0.00%
2024/04/23	2	76.55	1	77.00	76.40	1	609	0.16%
2024/04/22	0	77.50	0	78.50	76.60	0	619	0.00%
2024/04/18	0	0.00	0	82.40	82.20	0	635	0.00%
2024/04/17	0	83.36	0	0.00	82.90	0	647	0.00%
2024/04/16	0	82.90	0	0.00	82.00	0	663	0.00%
2024/04/15	2	82.95	3	83.57	84.00	-1	683	-0.15%
2024/04/12	2	85.65	0	0.00	84.60	2	719	0.28%
2024/04/10	2	86.60	3	86.70	85.70	-1	758	-0.13%
2024/04/09	3	82.93	0	0.00	83.50	3	771	0.39%
2024/04/08	0	84.47	0	0.00	84.00	0	779	0.00%
2024/04/01	0	83.60	0	0.00	84.10	0	867	0.00%
2024/03/29	0	83.87	0	0.00	83.50	0	912	0.00%
2024/03/27	0	85.20	0	0.00	84.60	0	1,052	0.00%
2024/03/26	0	0.00	1	88.00	84.90	-1	1,101	-0.09%
2024/03/25	1	86.90	1	86.50	86.60	0	1,199	0.00%
2024/03/22	1	87.00	1	89.10	87.20	0	1,232	0.00%
2024/03/21	3	88.57	3	88.70	89.80	0	1,247	0.00%
2024/03/19	0	83.50	0	0.00	81.10	0	1,273	0.00%
2024/03/15	0	83.10	0	0.00	81.10	0	1,360	0.00%
2024/03/13	2	84.30	0	0.00	81.80	2	1,471	0.14%
2024/03/12	0	0.00	1	85.50	85.80	-1	1,511	-0.07%
2024/03/11	2	84.90	0	0.00	85.00	2	1,606	0.12%
2024/03/08	1	86.30	0	0.00	84.60	1	1,667	0.06%
2024/03/07	0	87.58	2	87.80	87.10	-2	1,741	-0.11%
2024/03/06	4	88.78	6	88.65	88.50	-2	1,801	-0.11%
2024/03/05	3	91.17	0	0.00	90.60	3	1,987	0.15%
2024/03/04	2	92.05	1	92.40	91.80	1	2,220	0.05%
2024/03/01	0	93.35	0	0.00	93.00	0	2,266	0.00%
2024/02/29	1	95.20	0	0.00	95.00	1	2,303	0.04%
2024/02/27	0	95.60	0	0.00	96.00	0	2,342	0.00%
2024/02/26	0	94.40	0	0.00	93.40	0	2,485	0.00%
2024/02/23	1	95.10	3	95.67	94.30	-2	2,501	-0.08%
2024/02/22	3	95.40	0	0.00	95.60	3	2,503	0.12%
2024/02/21	0	0.00	0	94.10	94.90	0	2,498	0.00%
2024/02/20	1	95.90	3	93.80	94.20	-2	2,497	-0.08%
2024/02/19	2	94.50	0	0.00	94.40	2	2,505	0.08%
2024/02/16	1	93.20	1	93.10	93.40	0	2,517	0.00%
2024/02/15	0	0.00	2	93.00	92.60	-2	2,554	-0.08%
2024/02/05	2	92.10	10	92.90	92.00	-8	2,595	-0.31%
2024/02/02	1	94.50	0	0.00	93.20	1	2,620	0.04%
2024/02/01	1	94.30	0	0.00	93.70	1	2,661	0.04%
2024/01/31	0	0.00	1	94.80	94.60	-1	2,670	-0.04%
2024/01/30	1	94.80	0	0.00	94.20	1	2,678	0.04%
2024/01/26	0	0.00	3	94.27	94.30	-3	2,689	-0.11%
2024/01/25	3	95.77	0	0.00	95.10	3	2,704	0.11%
2024/01/24	9	96.38	0	0.00	96.90	9	2,702	0.33%
2024/01/23	5	94.94	1	95.50	95.20	4	2,696	0.15%
2024/01/22	1	94.20	0	0.00	94.10	1	2,698	0.04%
2024/01/19	1	93.80	5	94.80	94.40	-4	2,703	-0.15%
2024/01/18	1	94.10	0	0.00	94.10	1	2,697	0.04%
2024/01/17	2	97.70	0	0.00	95.70	2	2,702	0.07%
2024/01/16	0	0.00	2	99.10	99.00	-2	2,701	-0.07%
2024/01/15	1	100.50	2	101.50	101.50	-1	2,697	-0.04%
2024/01/12	1	98.50	0	0.00	97.80	1	2,698	0.04%
2024/01/09	5	101.80	2	101.45	98.60	3	2,704	0.11%
2024/01/08	12	100.04	16	101.92	101.00	-4	2,697	-0.15%
2024/01/05	1	107.50	28	106.68	106.00	-27	2,684	-1.01%
2024/01/04	1	107.50	12	107.79	107.50	-11	2,682	-0.41%
2024/01/02	11	115.45	5	115.80	115.00	6	2,668	0.22%
2023/12/29	12	115.88	3	112.67	115.00	9	2,680	0.34%
2023/12/28	6	116.42	4	117.88	116.00	2	2,666	0.08%
2023/12/27	1	115.50	1	116.50	115.50	0	2,768	0.00%
2023/12/26	8	115.25	9	115.83	116.00	-1	2,783	-0.04%
2023/12/25	3	114.00	3	114.50	114.00	0	2,783	0.00%
2023/12/22	13	114.00	10	114.45	113.50	3	2,771	0.11%
2023/12/21	11	109.55	20	107.90	109.00	-9	2,718	-0.33%
2023/12/20	74	109.74	60	109.07	108.00	14	2,768	0.51%
2023/12/19	2	103.25	5	103.10	103.50	-3	2,755	-0.11%
2023/12/18	9	108.61	1	108.00	105.50	8	2,771	0.29%
2023/12/14	3	113.50	10	113.90	113.00	-7	2,829	-0.25%
2023/12/13	2	116.75	23	115.67	114.50	-21	2,895	-0.73%
2023/12/12	6	118.83	11	118.77	118.50	-5	2,969	-0.17%
2023/12/11	3	119.00	2	117.50	118.00	1	2,937	0.03%
2023/12/08	30	122.45	13	121.00	120.00	17	2,924	0.58%
2023/12/07	9	118.28	6	118.50	118.00	3	2,850	0.11%
2023/12/06	111	117.07	112	119.36	119.50	-1	2,827	-0.04%	大買/大賣/
2023/12/05	15	114.77	11	115.05	114.50	4	2,814	0.14%
2023/12/04	40	118.88	20	117.13	116.50	20	2,857	0.70%
2023/12/01	4	118.88	35	117.67	118.00	-31	2,819	-1.10%
2023/11/30	27	122.69	101.3	123.01	121.50	-74.3	2,762	-2.69%	大賣/
2023/11/29	142.2	117.12	41	120.35	122.00	101.2	2,565	3.94%	大買/鉅額交易
2023/11/28	1	105.50	10.2	110.25	111.50	-9.2	2,344	-0.39%
2023/11/27	2	106.75	0	0.00	105.00	2	2,325	0.09%
2023/11/24	12	107.67	4	107.50	108.00	8	2,287	0.35%
2023/11/22	1	101.00	6	100.00	103.50	-5	2,060	-0.24%
2023/11/21	1	99.60	0	0.00	98.90	1	2,040	0.05%
2023/11/20	0	99.40	0	0.00	100.00	0	2,034	0.00%
2023/11/16	2	97.90	0	0.00	97.50	2	2,022	0.10%
2023/11/14	1	100.00	1	100.50	100.50	0	1,986	0.00%
2023/11/13	2	99.85	6	99.48	98.50	-4	1,945	-0.21%
2023/11/10	1	92.50	56	92.12	92.90	-55	1,898	-2.90%
2023/11/09	58	91.70	0	92.10	91.00	58	1,869	3.10%
2023/11/08	5.1	99.55	20	99.02	99.10	-14.9	1,828	-0.82%
2023/11/07	20	100.50	0	0.00	101.00	20	1,815	1.10%
2023/11/06	0.1	98.95	0	0.00	99.00	0.1	1,811	0.01%
2023/11/03	2	99.05	0	0.00	98.00	2	1,805	0.11%
2023/11/02	1	97.60	4	98.53	97.50	-3	1,802	-0.17%
2023/10/31	4	96.75	1	94.10	94.00	3	1,783	0.17%
2023/10/30	0	0.00	1	95.30	96.00	-1	1,779	-0.06%
2023/10/26	0	0.00	1	99.30	97.80	-1	1,782	-0.06%
2023/10/25	0	0.00	1	101.00	101.00	-1	1,787	-0.06%
2023/10/24	1	97.30	0	0.00	98.60	1	1,793	0.06%
2023/10/20	4	99.35	28	98.41	98.80	-24	1,792	-1.34%
2023/10/19	1	101.50	1	101.00	103.00	0	1,789	0.00%
2023/10/17	2	104.50	2	103.50	104.00	0	1,780	0.00%
2023/10/16	0	0.00	1	101.00	101.00	-1	1,773	-0.06%
2023/10/13	1	104.50	5	106.00	105.00	-4	1,778	-0.22%
2023/10/12	1	105.00	0	0.00	104.00	1	1,763	0.06%
2023/10/11	0	0.00	4	107.38	103.50	-4	1,757	-0.23%
2023/10/06	4	107.00	3	107.33	106.50	1	1,741	0.06%
2023/10/05	13	106.96	11	108.36	106.00	2	1,736	0.12%
2023/10/04	2	106.25	2	106.00	106.00	0	1,720	0.00%
2023/10/03	34.1	108.87	59	111.15	106.00	-25	1,729	-1.44%
2023/10/02	192	106.88	146	107.36	107.50	46	1,628	2.83%	大買/大賣/
2023/09/28	5.1	105.96	263.1	104.61	103.00	-258	1,607	-16.05%	大賣/鉅額交易
2023/09/27	115	107.41	51	107.00	107.00	64	1,579	4.05%	大買/
2023/09/26	4	107.88	5	108.40	107.00	-1	1,568	-0.06%
2023/09/25	95.2	109.05	191	109.91	108.00	-95.8	1,549	-6.18%	大賣/
2023/09/22	117	107.27	160	107.34	109.50	-43	1,490	-2.88%	大買/大賣/
2023/09/21	13	103.15	21	105.00	106.00	-8	1,448	-0.55%
2023/09/20	186	105.98	94	106.26	104.00	92	1,403	6.55%	大買/
2023/09/19	3	106.33	4	106.63	105.00	-1	1,333	-0.07%
2023/09/18	24	106.44	8	108.00	108.00	16	1,321	1.21%
2023/09/15	61	103.15	28.2	104.79	105.50	32.8	1,241	2.64%
2023/09/14	34	99.92	1.6	99.47	99.60	32.4	1,169	2.77%
2023/09/13	0	0.00	3	98.07	98.50	-3	1,204	-0.25%
2023/09/12	2	98.00	1	97.20	98.30	1	1,236	0.08%
2023/09/11	159	97.78	4	97.80	96.70	155	1,257	12.33%	大買/鉅額交易
2023/09/08	20.4	99.00	19	101.14	97.10	1.4	1,251	0.11%
2023/09/07	4	102.00	5.4	100.04	101.00	-1.4	1,220	-0.11%
2023/09/06	31	96.27	4	93.80	96.30	27	1,141	2.37%
2023/09/01	1	90.90	4	90.95	90.50	-3	1,160	-0.26%
2023/08/31	13.7	90.11	9	90.06	88.30	4.7	1,166	0.40%
2023/08/30	0	84.90	1	83.90	85.90	-1	1,164	-0.08%
2023/08/21	1	82.50	0	0.00	82.80	1	1,355	0.07%
2023/08/17	0	0.00	2	83.15	84.80	-2	1,393	-0.14%
2023/08/16	0	0.00	8	82.56	83.60	-8	1,424	-0.56%
2023/08/14	3	82.37	2	82.10	82.40	1	1,487	0.07%
2023/08/11	2.1	84.91	0	0.00	84.50	2.1	1,492	0.14%
2023/08/10	0	85.08	1	84.60	84.00	-1	1,504	-0.07%
2023/08/09	0	88.70	2	88.60	88.10	-2	1,503	-0.13%
2023/08/08	2	89.00	0	0.00	89.00	2	1,506	0.13%
2023/08/02	6	92.32	0	0.00	91.30	6	1,524	0.39%
2023/08/01	1	93.90	1.3	95.58	94.20	-0.3	1,542	-0.02%
2023/07/31	0	0.00	26.6	94.12	94.40	-26.6	1,534	-1.73%
2023/07/28	1.3	93.68	1	92.70	92.30	0.3	1,522	0.02%
2023/07/27	0.1	93.70	2	92.90	93.40	-1.9	1,514	-0.13%
2023/07/26	1.8	88.83	1	89.70	88.40	0.8	1,506	0.05%
2023/07/25	0	0.00	0.2	92.70	91.50	-0.2	1,510	-0.01%
2023/07/24	2.2	90.70	3	90.60	90.90	-0.8	1,521	-0.06%
2023/07/21	0.2	93.80	0	0.00	93.10	0.2	1,520	0.01%
2023/07/19	0.2	98.16	0	0.00	96.60	0.2	1,542	0.01%
2023/07/18	0.1	100.05	2	100.25	100.50	-1.9	1,547	-0.13%
2023/07/17	0	103.50	0	0.00	103.50	0	1,559	0.00%
2023/07/14	1	104.50	2	105.75	105.00	-1	1,577	-0.06%
2023/07/11	2	104.75	0	0.00	105.00	2	1,701	0.12%
2023/07/10	1	104.00	1	104.50	103.50	0	1,777	0.00%
2023/07/07	3	107.84	0	0.00	105.00	3	1,882	0.16%
2023/07/06	0	114.00	2.2	115.00	114.00	-2.1	1,960	-0.11%
2023/07/05	3	114.50	3	114.17	113.50	0	1,970	0.00%
2023/07/04	2	114.75	5.3	114.50	114.50	-3.3	1,995	-0.17%
2023/07/03	2	113.25	8	113.13	113.50	-6	2,018	-0.30%
2023/06/30	1	112.50	3	111.50	112.50	-2	2,105	-0.10%
2023/06/29	4	109.75	2	110.50	109.00	2	2,262	0.09%
2023/06/28	0	0.00	0	103.00	103.00	0	2,471	0.00%
2023/06/27	0.1	102.00	0	0.00	102.50	0.1	2,651	0.00%
2023/06/26	7.1	106.67	0	0.00	105.50	7.1	2,725	0.26%
2023/06/21	3	110.50	5	109.50	111.00	-2	2,768	-0.07%
2023/06/20	3.3	111.58	2	111.50	110.50	1.3	2,761	0.05%
2023/06/19	6.1	115.57	7	115.93	114.00	-0.9	2,756	-0.03%
2023/06/16	11	113.41	2	114.50	113.50	9	2,703	0.33%
2023/06/15	1	116.00	17	113.24	111.50	-16	2,670	-0.60%
2023/06/14	1	112.50	0	0.00	113.50	1	2,640	0.04%
2023/06/13	13.3	114.19	18	112.28	112.00	-4.8	2,622	-0.18%
2023/06/12	2	109.25	0	0.00	110.00	2	2,572	0.08%
2023/06/09	3	111.17	4	111.75	111.00	-1	2,547	-0.04%
2023/06/08	2.3	110.17	2	110.75	110.00	0.3	2,533	0.01%
2023/06/07	8.3	113.66	4	112.75	114.00	4.2	2,508	0.17%
2023/06/06	14	110.43	7	112.07	110.50	7	2,481	0.28%
2023/06/05	18	112.11	6	112.17	112.00	12	2,460	0.49%
2023/06/02	1	109.50	1	109.50	108.50	0	2,427	0.00%
2023/06/01	2	111.00	1	110.00	109.00	1	2,431	0.04%
2023/05/31	11	112.00	6	108.00	112.00	5	2,416	0.21%
2023/05/29	2	104.75	1	105.00	105.00	1	2,322	0.04%
2023/05/23	1	104.50	3	104.51	103.50	-2	2,285	-0.09%
2023/05/22	1	101.50	9	104.17	104.50	-8	2,267	-0.35%
2023/05/19	2.2	104.36	10	103.20	99.00	-7.8	2,239	-0.35%
2023/05/18	27.1	106.45	13	104.38	102.50	14.1	2,231	0.63%
2023/05/17	1	98.40	2	98.50	98.20	-1	2,185	-0.05%
2023/05/16	2	97.60	1	96.30	95.80	1	2,183	0.05%
2023/05/15	1	95.60	2	95.40	92.90	-1	2,171	-0.05%
2023/05/12	3	96.10	2	96.10	97.50	1	2,174	0.05%
2023/05/11	2	94.10	2	95.55	93.70	0	2,185	0.00%
2023/05/09	0	0.00	1	102.50	99.30	-1	2,194	-0.05%
2023/05/08	0	0.00	4	104.25	104.00	-4	2,180	-0.18%
2023/05/05	0	0.00	2	100.25	100.00	-2	2,161	-0.09%
2023/05/04	1	98.00	2	98.70	99.00	-1	2,165	-0.05%
2023/05/03	1	99.10	1	99.10	98.60	0	2,173	0.00%
2023/05/02	0	0.00	3	100.50	100.50	-3	2,170	-0.14%
2023/04/28	6	98.87	0	0.00	98.50	6	2,161	0.28%
2023/04/27	6	100.42	4	99.13	99.00	2	2,145	0.09%
2023/04/25	0	0.00	21	96.43	96.90	-21	2,117	-0.99%
2023/04/24	1	100.00	7	100.93	100.00	-6	2,090	-0.29%
2023/04/21	0	0.00	6	100.50	100.50	-6	2,086	-0.29%
2023/04/20	2	109.50	43	105.84	103.00	-41	2,071	-1.98%
2023/04/19	3	111.17	2	112.25	110.50	1	2,048	0.05%
2023/04/18	24	115.69	12	115.21	110.50	12	2,023	0.59%
2023/04/17	1	110.52	11	111.18	111.00	-10	1,943	-0.51%
2023/04/14	6	111.08	9	109.83	110.00	-3	1,924	-0.16%
2023/04/13	56	110.54	26	110.75	108.50	30	1,881	1.59%
2023/04/12	67	117.37	44	116.58	115.00	23	1,798	1.28%
2023/04/11	42	113.33	17	110.47	115.50	25	1,668	1.50%
2023/04/10	3	105.67	2	105.50	105.00	1	1,553	0.06%
2023/04/07	6	104.00	7	105.21	107.00	-1	1,529	-0.07%
2023/04/06	7	103.93	0	0.00	105.50	7	1,489	0.47%
2023/03/31	19	103.45	20	105.67	106.50	-1	1,449	-0.07%
2023/03/30	24	103.50	12	105.29	103.50	12	1,333	0.90%
2023/03/29	178	100.99	336.9	101.66	101.50	-158.9	1,138	-13.96%	大買/大賣/鉅額交易
2023/03/28	35.9	99.02	85	98.36	100.00	-49.2	886	-5.55%
2023/03/27	48	90.28	27	92.88	91.00	21	699	3.00%
2023/03/24	27	87.89	9	85.66	89.40	18	608	2.96%
2023/03/23	1	83.20	1	84.10	82.60	0	545	0.00%
2023/03/22	0	0.00	2	82.10	83.10	-2	532	-0.38%
2023/03/21	0	80.60	0	80.60	79.80	0	502	0.00%
2023/03/20	0	0.00	1	80.40	80.60	-1	499	-0.20%
2023/03/17	0	0.00	7	80.54	78.90	-7	493	-1.42%
2023/03/16	7	79.67	0	0.00	79.70	7	489	1.43%
2023/03/15	0	0.00	3	78.50	77.90	-3	489	-0.61%
2023/03/14	5	76.60	0	0.00	76.10	5	496	1.01%
2023/03/13	6	76.22	3	77.20	77.20	3	509	0.59%
2023/03/10	2	79.70	0	0.00	78.20	2	543	0.37%
2023/03/09	0	80.50	1	82.20	80.30	-1	580	-0.17%
2023/03/08	0	0.00	1	81.00	81.00	-1	573	-0.17%
2023/03/06	0	0.00	3	82.00	80.60	-3	563	-0.53%
2023/03/03	4	79.52	1	79.80	79.80	3	543	0.55%
2023/03/02	0	76.10	0	0.00	76.10	0	530	0.00%
2023/02/23	0	77.47	0	0.00	77.30	0	544	0.00%
2023/02/22	4	76.10	0	0.00	76.50	4	568	0.70%
2023/02/21	3	80.23	1	80.30	78.40	2	579	0.35%
2023/02/17	1	78.10	1	78.00	78.70	0	616	0.00%
2023/02/16	1	78.00	1	78.20	78.40	0	628	0.00%
2023/02/15	0	77.90	0	0.00	75.30	0	654	0.00%
2023/02/13	0	76.43	0	0.00	74.10	0	722	0.00%
2023/02/10	0.1	74.99	0	0.00	74.30	0.1	747	0.01%
2023/02/09	2	78.45	4	78.35	77.40	-2	751	-0.27%
2023/02/08	0	0.00	5	77.40	77.20	-5	750	-0.67%
2023/02/03	2	76.60	4	76.60	75.00	-2	810	-0.25%
2023/02/02	1	77.30	0	0.00	77.00	1	809	0.12%
2023/02/01	0	76.00	6	75.22	76.00	-6	800	-0.75%
2023/01/31	2	73.60	2	74.15	74.30	0	794	0.00%
2023/01/30	1	73.30	3	73.33	73.20	-2	794	-0.25%
2023/01/17	0	0.00	2	72.10	71.70	-2	794	-0.25%
2023/01/13	0	0.00	0	70.40	70.20	0	800	0.00%
2023/01/12	0	0.00	2	71.35	71.00	-2	802	-0.25%
2023/01/11	0	0.00	1	72.80	72.70	-1	805	-0.12%
2023/01/10	1	71.00	3	71.90	71.60	-2	803	-0.25%
2023/01/09	1	71.00	2	70.65	70.90	-1	802	-0.12%
2023/01/06	2	68.40	0	0.00	68.40	2	796	0.25%
2023/01/05	0	0.00	2	67.50	67.50	-2	802	-0.25%
2023/01/04	0	0.00	1	66.60	66.40	-1	801	-0.12%
2023/01/03	1	66.20	4	66.35	65.70	-3	804	-0.37%
2022/12/28	1	65.30	0	0.00	64.70	1	819	0.12%
2022/12/27	0	0.00	3	68.27	67.20	-3	827	-0.36%
2022/12/26	1	64.20	2	64.70	65.40	-1	829	-0.12%
2022/12/22	3	66.90	0	0.00	66.90	3	842	0.36%
2022/12/21	21	67.28	0	0.00	66.50	21	851	2.47%
2022/12/20	6	68.87	0	0.00	67.50	6	855	0.70%
2022/12/19	1	70.40	0	0.00	70.40	1	864	0.12%
2022/12/09	6	71.88	0	0.00	72.10	6	872	0.69%
2022/12/08	0	73.10	0	0.00	72.50	0	870	0.00%
2022/12/07	1	73.10	6	73.10	72.30	-5	867	-0.58%
2022/12/06	0	0.00	0.1	75.70	74.70	-0.1	864	-0.01%
2022/12/05	3	78.10	1	77.50	77.50	2	864	0.23%
2022/12/02	7	78.86	5.1	78.10	78.70	1.9	855	0.22%
2022/12/01	0.1	77.80	10	76.06	77.80	-9.9	820	-1.21%
2022/11/30	1	72.90	0	0.00	72.80	1	780	0.13%
2022/11/29	0	0.00	3	71.20	71.60	-3	781	-0.38%
2022/11/28	3	71.70	0	0.00	71.80	3	779	0.38%
2022/11/25	1	71.50	0	0.00	71.00	1	781	0.13%
2022/11/24	3	73.17	0	0.00	72.90	3	778	0.39%
2022/11/22	1	70.80	0	0.00	71.00	1	790	0.13%
2022/11/21	5	72.16	0	72.70	72.10	5	789	0.63%
2022/11/18	4	75.03	9	75.54	74.60	-5	785	-0.64%
2022/11/17	3	73.97	3	74.23	74.60	0	759	0.00%
2022/11/16	2	74.55	17	74.35	74.00	-15	745	-2.01%
2022/11/15	4	70.93	22	70.51	71.00	-18	705	-2.55%
2022/11/14	4	71.03	0	0.00	70.10	4	699	0.57%
2022/11/11	5	73.92	1	72.30	71.10	4	688	0.58%
2022/11/10	14	72.41	15.1	72.85	73.20	-1.1	653	-0.17%
2022/11/09	47.1	72.88	26	73.11	72.80	21.1	641	3.29%
2022/11/08	3	69.27	8	69.60	68.00	-5	594	-0.84%
2022/11/07	7	67.29	4	68.55	67.30	3	578	0.52%
2022/11/04	1	67.60	2	67.95	67.50	-1	566	-0.18%
2022/11/03	16	67.36	10	66.08	67.50	6	554	1.08%
2022/11/02	2	67.00	11	66.91	67.30	-9	538	-1.67%
2022/11/01	10	66.30	0	0.00	66.90	10	507	1.97%
2022/10/31	0	0.00	1	60.70	60.90	-1	474	-0.21%
2022/10/28	2	58.75	0	0.00	59.00	2	472	0.42%
2022/10/24	3	62.43	0	0.00	60.60	3	465	0.64%
2022/10/21	1	61.30	0	0.00	60.10	1	464	0.22%
2022/10/20	1	61.10	0	0.00	60.60	1	463	0.22%
2022/10/19	5	61.76	0	0.00	60.60	5	465	1.07%
2022/10/06	0	0.00	6	64.48	64.60	-6	495	-1.21%
2022/10/05	0	0.00	1	66.20	63.80	-1	501	-0.20%
2022/10/04	1	64.00	0	0.00	64.80	1	498	0.20%
2022/10/03	1	61.70	1	60.80	61.90	0	493	0.00%
2022/09/30	2	60.55	1	59.60	62.20	1	496	0.20%
2022/09/29	3	59.20	0	0.00	58.50	3	490	0.61%
2022/09/28	2	56.74	4	56.73	56.30	-2	492	-0.40%
2022/09/27	0	61.00	2	61.40	61.40	-2	494	-0.40%
2022/09/26	19	59.56	3	61.97	59.00	16	499	3.20%
2022/09/23	1	67.90	0	0.00	65.50	1	502	0.20%
2022/09/22	10	67.00	0	0.00	66.70	10	508	1.97%
2022/09/21	3	66.50	0	0.00	66.50	3	512	0.59%
2022/09/19	2	69.00	0.1	70.30	68.20	2	526	0.37%
2022/09/15	0	0.00	3	72.30	71.50	-3	542	-0.55%
2022/09/14	4	72.20	0	0.00	72.20	4	551	0.72%
2022/09/13	3	73.97	1	76.10	73.70	2	565	0.35%
2022/09/07	12	74.17	0	0.00	74.50	12	595	2.02%
2022/08/31	0	0.00	1	84.30	85.30	-1	614	-0.16%
2022/08/30	0	0.00	2	83.10	84.00	-2	622	-0.32%
2022/08/29	32	85.31	1	83.50	83.30	31	620	5.00%
2022/08/26	3	90.40	4	90.03	89.90	-1	608	-0.16%
2022/08/25	1	90.00	0	0.00	88.60	1	603	0.17%
2022/08/22	1	89.60	1	90.40	88.00	0	640	0.00%
2022/08/17	1	87.90	1	87.60	87.40	0	639	0.00%
2022/08/16	60	87.62	0	0.00	87.30	60	646	9.27%
2022/08/15	14	87.76	2	88.35	87.60	12	646	1.86%
2022/08/12	1	84.40	1.1	85.05	85.60	-0.1	637	-0.01%
2022/08/11	0.2	82.53	0	0.00	81.70	0.2	634	0.02%
2022/08/10	10	81.10	0	0.00	81.00	10	646	1.55%
2022/08/09	1	81.60	1	81.40	81.50	0	650	0.00%
2022/07/26	1	84.20	1	84.80	84.60	0	715	0.00%
2022/07/25	1	88.60	1	87.70	87.40	0	719	0.00%
2022/07/22	2	89.85	2	90.85	87.80	0	727	0.00%
2022/07/18	11	84.36	3	87.00	88.30	8	776	1.03%
2022/07/15	0.1	82.00	0	0.00	82.40	0.1	773	0.01%
2022/07/13	2	77.30	3	77.67	78.00	-1	766	-0.13%
2022/07/12	2	74.05	9	73.94	74.00	-7	760	-0.92%
2022/07/05	1	78.20	1	79.60	81.00	0	794	0.00%
2022/07/04	0	0.00	1	80.50	80.00	-1	797	-0.13%
2022/07/01	2	80.27	2	80.45	76.90	0	799	0.00%
2022/06/29	0.1	87.40	0	0.00	87.50	0.1	793	0.01%
2022/06/28	3	89.93	3	89.67	89.60	0	810	0.00%
2022/06/24	0	0.00	1	92.00	90.40	-1	901	-0.11%
2022/06/23	3	89.83	3	90.57	89.70	0	915	0.00%
2022/06/22	4	92.05	4	94.50	90.30	0	960	0.00%
2022/06/21	6	93.88	8	93.10	95.30	-2	994	-0.20%
2022/06/20	8.2	92.14	5	93.36	88.90	3.2	1,134	0.28%
2022/06/17	3.1	99.76	11	99.95	98.50	-7.9	1,165	-0.68%
2022/06/16	0	0.00	1	108.50	102.50	-1	1,245	-0.08%
2022/06/15	1	110.50	1	108.00	107.50	0	1,380	0.00%
2022/06/14	1.1	104.55	2	108.00	110.00	-1	1,412	-0.07%
2022/06/13	4	108.00	0	0.00	108.00	4	1,419	0.28%
2022/06/10	2	113.00	0	0.00	113.50	2	1,432	0.14%
2022/06/09	1.1	114.96	1	115.50	115.00	0.1	1,437	0.01%
2022/06/08	1	117.00	0	0.00	116.00	1	1,437	0.07%
2022/06/06	1	119.00	2	119.00	119.50	-1	1,457	-0.07%
2022/06/01	3	122.50	3	122.50	121.50	0	1,509	0.00%
2022/05/31	1	121.00	0	0.00	122.50	1	1,544	0.06%
2022/05/30	1	119.50	2	119.50	119.00	-1	1,592	-0.06%
2022/05/27	3	115.50	0	0.00	115.00	3	1,604	0.19%
2022/05/26	2	116.25	2	115.75	113.50	0	1,624	0.00%
2022/05/25	0	0.00	2	115.25	115.50	-2	1,645	-0.12%
2022/05/24	2	114.75	3	114.83	114.00	-1	1,696	-0.06%
2022/05/20	1	119.50	0	0.00	118.50	1	1,782	0.06%
2022/05/19	1	116.50	1	117.50	119.50	0	1,871	0.00%
2022/05/18	2	121.50	4	123.25	121.50	-2	2,011	-0.10%
2022/05/17	0	0.00	1	119.00	120.50	-1	2,125	-0.05%
2022/05/16	1	117.50	0	0.00	116.50	1	2,319	0.04%
2022/05/13	0	0.00	3	118.17	117.50	-3	2,345	-0.13%
2022/05/12	1	115.50	0	0.00	115.00	1	2,351	0.04%
2022/05/11	1	118.50	0	0.00	115.50	1	2,356	0.04%
2022/05/10	0	0.00	2	118.00	118.50	-2	2,361	-0.08%
2022/05/09	1	116.00	4	115.25	113.50	-3	2,385	-0.13%
2022/05/06	1	118.00	0	0.00	119.50	1	2,388	0.04%
2022/05/05	3	122.67	3	124.67	121.50	0	2,403	0.00%
2022/05/04	2	120.25	0	0.00	120.00	2	2,401	0.08%
2022/05/03	0	0.00	0	116.00	117.00	0	2,404	0.00%
2022/04/29	0	0.00	0	116.13	115.00	0	2,417	0.00%
2022/04/28	15	114.00	0	113.83	114.00	15	2,421	0.62%
2022/04/27	8.1	110.94	4	112.63	113.50	4.1	2,423	0.17%
2022/04/26	1	117.00	1	118.00	116.50	0	2,412	0.00%
2022/04/25	2	118.50	16	118.50	117.50	-14	2,426	-0.58%
2022/04/22	5	127.70	19	127.26	126.50	-14	2,409	-0.58%
2022/04/21	7	130.93	3	132.50	130.00	4	2,406	0.17%
2022/04/20	2	131.51	0	0.00	131.00	2	2,405	0.08%
2022/04/19	3	132.34	0	0.00	131.50	3	2,427	0.12%
2022/04/18	0	136.15	0	0.00	133.00	0	2,445	0.00%
2022/04/15	0	0.00	1	135.00	136.50	-1	2,483	-0.04%
2022/04/14	5	135.30	1	133.50	133.50	4	2,515	0.16%
2022/04/13	20	136.70	6	136.33	136.50	14	2,522	0.56%
2022/04/12	1	133.00	3	133.83	134.50	-2	2,536	-0.08%
2022/04/11	1	132.01	10	132.25	131.00	-9	2,538	-0.35%
2022/04/08	2	139.25	3	140.50	138.50	-1	2,530	-0.04%
2022/04/07	2	140.75	8	140.06	138.00	-6	2,567	-0.23%
2022/04/06	2	142.75	0.1	143.00	143.00	1.9	2,567	0.07%
2022/04/01	1	144.50	0	0.00	145.00	1	2,574	0.04%
2022/03/31	1	146.49	9	147.39	144.50	-8	2,613	-0.31%
2022/03/30	4	149.25	33	150.56	147.00	-29	2,605	-1.11%
2022/03/29	28	148.32	31	147.68	150.50	-3	2,566	-0.12%
2022/03/28	13	144.96	28	141.04	147.00	-15	2,580	-0.58%
2022/03/25	49	145.16	167	144.39	144.50	-118	2,577	-4.58%	大賣/鉅額交易
2022/03/24	8	150.38	31	149.50	149.50	-23	2,551	-0.90%
2022/03/23	185	152.73	21	152.29	151.00	164	2,534	6.47%	大買/鉅額交易
2022/03/22	60	148.92	19	147.63	147.50	41	2,441	1.68%
2022/03/21	23	147.30	151	144.85	146.00	-128	2,421	-5.29%	大賣/鉅額交易
2022/03/18	158	144.97	27	146.26	148.00	131	2,410	5.43%	大買/鉅額交易
2022/03/17	4	136.00	20	135.88	138.00	-16	2,325	-0.69%
2022/03/16	3	128.00	1.1	133.44	128.00	1.9	2,359	0.08%
2022/03/15	2	131.75	36.1	132.02	130.00	-34.1	2,393	-1.42%
2022/03/14	1	135.50	2	137.25	137.00	-1	2,456	-0.04%
2022/03/11	6	136.92	2.1	136.50	137.00	4	2,551	0.15%
2022/03/10	1	139.00	2	140.00	140.00	-1	2,631	-0.04%
2022/03/09	1	135.00	4	136.00	136.00	-3	2,695	-0.11%
2022/03/08	8	133.69	1	132.51	132.50	7	2,967	0.24%
2022/03/07	5	138.40	5	138.30	136.50	0	3,105	0.00%
2022/03/04	22	147.43	16	147.75	146.00	6	3,338	0.18%
2022/03/03	15	147.10	11	147.73	148.00	4	3,533	0.11%
2022/03/02	4	140.25	6	143.00	144.50	-2	3,533	-0.06%
2022/03/01	4	141.88	6	142.67	142.50	-2	3,563	-0.06%
2022/02/25	6	138.33	3	138.50	137.50	3	3,608	0.08%
2022/02/24	12	138.13	12	136.46	135.50	0	3,641	0.00%
2022/02/23	1	144.00	4	144.00	146.00	-3	3,674	-0.08%
2022/02/22	14	144.82	24	144.56	141.00	-10	3,785	-0.26%
2022/02/21	21	153.69	18	154.42	151.00	3	3,827	0.08%
2022/02/18	45.1	151.67	36	152.25	151.50	9.1	3,882	0.23%
2022/02/17	23	148.72	39.3	149.28	148.00	-16.3	4,129	-0.39%
2022/02/16	30.4	150.01	29	146.09	151.00	1.4	4,169	0.03%
2022/02/15	18	138.78	4	138.75	137.50	14	4,181	0.33%
2022/02/14	1	134.50	0	0.00	134.00	1	4,503	0.02%
2022/02/11	0	139.00	52	138.04	139.00	-52	4,962	-1.05%
2022/02/10	1.1	137.00	0	0.00	137.00	1.1	5,137	0.02%
2022/02/09	52	140.92	1	139.50	138.50	51	5,240	0.97%
2022/02/08	0	134.00	0	0.00	135.50	0	5,253	0.00%
2022/02/07	0	0.00	1	130.00	135.50	-1	5,331	-0.02%
2022/01/26	3	127.00	1	126.50	127.50	2	5,356	0.04%
2022/01/25	1	129.00	1	131.00	127.00	0	5,439	0.00%
2022/01/24	0	0.00	1	123.50	131.50	-1	5,516	-0.02%
2022/01/21	0	131.50	1	133.50	130.00	-1	5,704	-0.02%
2022/01/20	1	134.99	1	135.50	136.00	0	5,739	0.00%
2022/01/18	1	139.00	0	0.00	136.00	1	5,870	0.02%
2022/01/14	0	132.00	0	0.00	135.00	0	6,147	0.00%
2022/01/13	0	0.00	1	132.00	133.00	-1	6,220	-0.02%
2022/01/12	1	133.50	0	0.00	133.50	1	6,288	0.02%
2022/01/11	3	134.00	1	134.00	134.00	2	6,343	0.03%
2022/01/10	1	137.00	1	139.50	139.50	0	6,400	0.00%
2022/01/07	0	133.00	0	0.00	133.50	0	6,467	0.00%
2022/01/06	0	142.00	0	0.00	141.50	0	6,475	0.00%
2022/01/05	4.1	145.27	3	146.50	144.00	1.1	6,495	0.02%
2022/01/04	1	150.00	6	150.33	149.00	-5	6,519	-0.08%
2022/01/03	0	0.00	1	151.50	150.50	-1	6,560	-0.02%
2021/12/30	4	154.88	3	153.67	152.00	1	6,599	0.02%
2021/12/29	0	0.00	4	151.38	153.50	-4	6,617	-0.06%
2021/12/28	2	152.25	2	151.75	150.50	0	6,689	0.00%
2021/12/27	4	153.38	27	154.67	153.00	-23	6,731	-0.34%
2021/12/24	0	0.00	1	147.00	148.00	-1	6,724	-0.01%
2021/12/23	1	151.50	2	151.50	149.00	-1	6,786	-0.01%
2021/12/22	6	151.50	5	151.80	150.00	1	6,812	0.01%
2021/12/20	3	147.51	4	145.63	144.00	-1	6,807	-0.01%
2021/12/17	3	148.67	2.3	148.56	148.50	0.7	6,845	0.01%
2021/12/16	3	153.00	4	149.75	151.00	-1	6,852	-0.01%
2021/12/15	2	144.25	3	144.67	146.00	-1	6,809	-0.01%
2021/12/14	5	143.40	6.3	143.48	142.00	-1.3	6,820	-0.02%
2021/12/13	8	154.56	6.2	152.94	152.00	1.8	6,764	0.03%
2021/12/10	10	157.20	9	154.89	152.50	1	6,766	0.01%
2021/12/09	3	155.50	6	155.00	154.00	-3	6,751	-0.04%
2021/12/08	7	157.93	5.4	156.23	154.00	1.6	6,726	0.02%
2021/12/07	16.2	163.74	22	162.75	157.00	-5.8	6,694	-0.09%
2021/12/06	11	166.45	11	167.32	165.00	0	6,633	0.00%
2021/12/03	10	165.40	5	165.40	165.00	5	6,640	0.08%
2021/12/02	30	169.53	124	170.05	164.00	-94	6,611	-1.42%	大賣/
2021/12/01	43	164.22	37	168.89	166.00	6	6,374	0.09%
2021/11/30	134	168.32	17	167.50	162.50	117	6,290	1.86%	大買/鉅額交易
2021/11/29	73	165.30	65	165.53	168.00	8	6,183	0.13%
2021/11/26	6	153.83	3	153.67	153.00	3	6,189	0.05%
2021/11/25	1	151.50	3	151.83	151.50	-2	6,252	-0.03%
2021/11/24	5	154.10	10	154.75	156.50	-5	6,284	-0.08%
2021/11/23	11	151.73	5	153.10	150.00	6	6,401	0.09%
2021/11/22	8	158.13	6	158.33	155.50	2	6,707	0.03%
2021/11/19	5	156.50	8	154.69	154.00	-3	6,789	-0.04%
2021/11/18	7	163.00	2	158.50	158.00	5	6,808	0.07%
2021/11/17	14	165.46	5	167.00	166.00	9	6,820	0.13%
2021/11/16	59	170.70	73.1	170.17	170.00	-14.1	6,873	-0.21%
2021/11/15	18	158.22	11	159.59	161.50	7	6,576	0.11%
2021/11/12	41	156.54	69.3	156.23	153.00	-28.3	6,642	-0.43%
2021/11/11	88	156.67	89.3	155.98	157.50	-1.3	6,604	-0.02%
2021/11/10	119.1	149.93	139.5	148.30	151.00	-20.4	6,473	-0.32%	大買/大賣/
2021/11/09	177	139.15	86.5	138.20	140.50	90.5	6,221	1.45%	大買/
2021/11/08	25	132.64	24	133.46	128.00	1	6,226	0.02%
2021/11/05	14	127.04	3	127.67	127.50	11	6,299	0.17%
2021/11/04	21.5	128.19	14	129.39	131.00	7.5	6,449	0.12%
2021/11/03	2	127.25	7	127.36	128.50	-5	6,532	-0.08%
2021/11/02	10	131.15	8	134.06	126.00	2	6,655	0.03%
2021/11/01	10	133.25	4.1	133.89	133.00	5.9	6,793	0.09%
2021/10/29	18	133.19	26	133.92	131.50	-8	7,090	-0.11%
2021/10/28	4	125.75	2	124.50	126.00	2	7,320	0.03%
2021/10/27	1	121.00	4	126.63	125.50	-3	7,728	-0.04%
2021/10/26	7	124.64	4	129.13	121.50	3	8,095	0.04%
2021/10/25	10	129.80	5	130.20	128.00	5	8,098	0.06%
2021/10/22	6	129.08	16.2	129.08	131.00	-10.2	8,081	-0.13%
2021/10/21	2	123.00	5	125.10	119.50	-3	8,185	-0.04%
2021/10/20	3	120.67	3.3	120.00	122.50	-0.3	8,133	0.00%
2021/10/19	12	120.13	21	117.81	120.50	-9	8,127	-0.11%
2021/10/18	11	116.95	25	114.76	116.50	-14	8,152	-0.17%
2021/10/15	17	112.47	33	112.15	113.50	-16	8,131	-0.20%
2021/10/14	10	110.05	8.1	110.14	113.50	2	8,119	0.02%
2021/10/13	10.3	108.40	11	110.27	106.00	-0.7	8,173	-0.01%
2021/10/12	15	113.17	11.1	114.77	112.00	4	8,320	0.05%
2021/10/08	12	113.71	4	112.88	113.00	8	8,473	0.09%
2021/10/07	4	110.13	7	111.43	111.50	-3	8,557	-0.04%
2021/10/06	6.1	108.90	38	108.41	105.50	-32	8,938	-0.36%
2021/10/05	11	112.95	20	111.63	113.50	-9	8,994	-0.10%
2021/10/04	8	112.56	10	112.40	106.00	-2	8,931	-0.02%
2021/10/01	9	115.67	9	116.00	114.50	0	8,907	0.00%
2021/09/30	16	119.19	14	119.96	120.00	2	8,923	0.02%
2021/09/29	15.3	116.54	7	115.36	114.50	8.3	8,892	0.09%
2021/09/28	7	123.64	9	122.72	123.00	-2	8,901	-0.02%
2021/09/27	3	126.50	50	127.50	125.00	-47	8,921	-0.53%
2021/09/24	29	123.88	11	127.45	129.00	18	8,940	0.20%
2021/09/23	2	126.75	1	127.00	125.00	1	8,966	0.01%
2021/09/22	3	128.67	1	128.00	128.00	2	8,947	0.02%
2021/09/17	10	129.00	10	130.55	133.00	0	8,956	0.00%
2021/09/16	71	132.49	1	134.00	132.50	70	8,928	0.78%
2021/09/15	8.1	133.07	82	135.76	134.00	-73.9	8,912	-0.83%
2021/09/14	18	133.11	11.1	134.20	132.50	6.9	8,859	0.08%
2021/09/13	7	139.21	5.1	140.63	138.50	1.9	8,810	0.02%
2021/09/10	3.1	146.47	6	144.17	142.00	-2.9	8,792	-0.03%
2021/09/09	4	140.50	7	141.64	144.50	-3	8,754	-0.03%
2021/09/08	9	143.17	8	142.63	138.00	1	8,715	0.01%
2021/09/07	12	140.17	14	138.54	137.50	-2	8,648	-0.02%
2021/09/06	25	150.46	25	151.04	151.00	0	8,645	0.00%
2021/09/03	11	153.95	16	155.69	157.00	-5	8,654	-0.06%
2021/09/02	34	158.91	29	157.78	152.00	5	8,660	0.06%
2021/09/01	54.1	163.58	65.1	163.30	158.50	-11	8,603	-0.13%
2021/08/31	47	157.80	31.2	156.56	158.00	15.8	8,366	0.19%
2021/08/30	48	150.10	49	152.58	150.00	-1	8,246	-0.01%
2021/08/27	115	153.70	108	156.55	150.50	7	8,175	0.09%	大買/大賣/
2021/08/26	83	156.61	69	155.83	154.50	14	7,998	0.18%
2021/08/25	34	152.87	24.1	150.53	154.00	9.9	7,647	0.13%
2021/08/24	18	141.00	11	140.18	140.00	7	7,501	0.09%
2021/08/23	17	134.29	12.1	136.80	139.50	5	7,423	0.07%
2021/08/20	40	129.05	43.2	130.03	127.00	-3.2	7,345	-0.04%
2021/08/19	39.1	126.98	41	127.90	122.00	-1.9	7,220	-0.03%
2021/08/18	71	131.26	71	127.87	133.00	0	7,164	0.00%
2021/08/17	75	129.93	58	129.47	125.00	17	7,025	0.24%
2021/08/16	38	132.68	24	132.90	138.50	14	6,984	0.20%
2021/08/13	38	138.76	62	136.40	134.00	-24	6,860	-0.35%
2021/08/12	50	148.02	28	146.43	148.00	22	6,682	0.33%
2021/08/11	21	155.74	23	152.70	148.50	-2	6,569	-0.03%
2021/08/10	11	162.41	12.6	164.21	164.50	-1.6	6,444	-0.02%
2021/08/09	19	171.58	52	174.38	168.00	-33	6,301	-0.52%
2021/08/06	30.1	180.71	35	180.36	178.00	-4.9	6,187	-0.08%
2021/08/05	39	185.86	39	185.90	186.50	0	6,112	0.00%
2021/08/04	37	182.88	38.1	182.17	184.00	-1.1	5,982	-0.02%
2021/08/03	129.1	178.96	152	179.57	179.00	-22.9	5,655	-0.40%	大買/大賣/
2021/08/02	69	174.07	76.3	172.57	179.00	-7.3	5,326	-0.14%
2021/07/30	248.2	162.46	296.3	162.55	163.00	-48.1	4,954	-0.97%	大買/大賣/
2021/07/29	150.3	141.88	156	142.38	149.50	-5.7	4,608	-0.12%	大買/大賣/
2021/07/28	15	140.40	24	137.17	136.00	-9	4,639	-0.19%
2021/07/27	132	156.00	48	153.20	147.00	84	4,632	1.81%	大買/
2021/07/26	7	145.79	8	146.44	146.00	-1	4,420	-0.02%
2021/07/23	21	146.52	45	146.98	143.50	-24	4,438	-0.54%
2021/07/22	31	149.26	20	149.75	150.00	11	4,478	0.25%
2021/07/21	6	143.33	5	145.50	141.50	1	4,540	0.02%
2021/07/20	21	144.07	4	143.50	141.00	17	4,625	0.37%
2021/07/19	17	154.06	11	153.82	151.00	6	4,602	0.13%
2021/07/16	21	154.48	11	154.73	154.50	10	4,584	0.22%
2021/07/15	47	150.89	31	150.37	149.50	16	4,457	0.36%
2021/07/14	14	146.71	40.8	147.83	145.50	-26.8	4,304	-0.62%
2021/07/13	84.8	149.78	61	149.11	150.00	23.8	4,235	0.56%
2021/07/12	19	135.37	11.1	133.12	138.50	8	3,888	0.20%
2021/07/09	5.2	130.22	8	130.25	126.00	-2.8	3,900	-0.07%
2021/07/08	6	131.50	1	132.00	130.00	5	4,070	0.12%
2021/07/07	2	130.00	4.5	131.72	130.50	-2.5	4,227	-0.06%
2021/07/06	5	128.40	13	132.54	126.00	-8	4,362	-0.18%
2021/07/05	7	131.50	4	133.25	131.50	3	4,552	0.07%
2021/07/02	2	128.75	6	129.08	131.50	-4	4,762	-0.08%
2021/07/01	5	129.70	8	128.00	123.00	-3	4,761	-0.06%
2021/06/30	12	134.21	6	137.17	130.50	6	4,878	0.12%
2021/06/29	4	138.00	4	134.50	135.50	0	5,123	0.00%
2021/06/28	1	144.50	2	144.00	146.00	-1	5,552	-0.02%
2021/06/25	2.1	138.62	1	139.50	140.00	1.1	5,696	0.02%
2021/06/24	2.2	136.50	0	0.00	137.00	2.2	5,773	0.04%
2021/06/23	1.1	132.91	0	0.00	133.00	1.1	5,815	0.02%
2021/06/22	0.1	129.50	1	128.50	129.50	-0.9	5,907	-0.02%
2021/06/21	0.1	127.50	1	126.00	127.50	-0.9	6,001	-0.01%
2021/06/18	2	133.50	4	130.00	127.50	-2	6,164	-0.03%
2021/06/17	0	0.00	2	130.75	132.00	-2	6,299	-0.03%
2021/06/16	2	134.00	2	132.00	126.50	0	6,434	0.00%
2021/06/15	11	139.00	2	139.50	139.50	9	6,512	0.14%
2021/06/11	24	136.46	34	136.84	139.00	-10	6,589	-0.15%
2021/06/10	35	137.16	27	135.20	132.50	8	6,810	0.12%
2021/06/09	4	129.13	21	127.76	131.00	-17	7,019	-0.24%
2021/06/08	16	116.97	4	115.63	119.50	12	7,330	0.16%
2021/06/07	20	110.63	1	112.50	112.00	19	7,480	0.25%
2021/06/04	3	114.17	2	113.75	112.00	1	7,500	0.01%
2021/06/03	4	112.50	3	114.50	114.00	1	7,496	0.01%
2021/06/02	1	117.00	4	111.75	112.50	-3	7,511	-0.04%
2021/06/01	2	113.75	7	116.64	116.00	-5	7,503	-0.07%
2021/05/28	5	105.40	5	105.60	107.00	0	7,429	0.00%
2021/05/27	4	103.88	5	103.40	102.00	-1	7,395	-0.01%
2021/05/26	4	99.50	2	100.00	100.50	2	7,339	0.03%
2021/05/25	12	101.80	14	101.86	99.90	-2	7,331	-0.03%
2021/05/24	34	99.96	30	98.77	97.10	4	7,260	0.06%
2021/05/21	0	0.00	4	96.03	97.10	-4	7,195	-0.06%
2021/05/20	1	88.40	1	92.20	89.00	0	7,173	0.00%
2021/05/19	19	93.22	14	92.45	93.20	5	7,212	0.07%
2021/05/18	2	86.00	5	87.76	89.80	-3	7,134	-0.04%
2021/05/17	5	82.96	7	84.83	81.70	-2	7,072	-0.03%
2021/05/14	12	97.05	17	95.08	90.70	-5	7,143	-0.07%
2021/05/13	14	98.45	37	98.61	93.00	-23	7,170	-0.32%
2021/05/12	9	100.18	9	101.22	98.20	0	7,151	0.00%
2021/05/11	9	111.39	6	110.42	108.00	3	7,254	0.04%
2021/05/10	18	118.42	16	118.72	119.50	2	7,298	0.03%
2021/05/07	19	114.61	66	111.00	118.50	-47	7,257	-0.65%
2021/05/06	36	111.13	41	113.00	108.00	-5	7,233	-0.07%
2021/05/05	54	123.18	51	113.04	112.00	3	7,211	0.04%
2021/05/04	61	114.20	44	113.88	122.50	17	7,093	0.24%
2021/05/03	24	118.10	29.1	115.48	112.00	-5.1	6,971	-0.07%
2021/04/29	16	126.41	15	127.13	124.00	1	6,946	0.01%
2021/04/28	34	128.18	25	129.74	127.00	9	6,947	0.13%
2021/04/27	42	128.94	35	132.06	131.50	7	6,851	0.10%
2021/04/26	43	124.84	47	124.28	125.00	-4	6,697	-0.06%
2021/04/23	18	113.22	9	110.56	117.00	9	6,604	0.14%
2021/04/22	20	117.75	16	113.28	106.50	4	6,576	0.06%
2021/04/21	5	113.90	4	114.50	118.00	1	6,486	0.02%
2021/04/20	7	119.29	37	115.81	115.00	-30	6,433	-0.47%
2021/04/19	29	123.02	15.1	122.43	118.00	13.9	6,385	0.22%
2021/04/16	16	134.06	13	137.69	131.00	3	6,315	0.05%
2021/04/15	21	130.38	20	132.13	135.00	1	6,227	0.02%
2021/04/14	46.1	132.74	34.1	132.75	129.00	12	6,094	0.20%
2021/04/13	66	146.67	69	146.20	140.00	-3	5,901	-0.05%
2021/04/12	33.1	143.23	50	141.63	142.00	-16.9	5,709	-0.30%
2021/04/09	84.1	150.59	87.3	155.09	147.50	-3.2	5,523	-0.06%
2021/04/08	75.3	150.73	46.6	150.88	156.00	28.7	5,285	0.54%
2021/04/07	0	0.00	15.2	140.81	142.00	-15.2	5,017	-0.30%
2021/04/06	46.2	124.84	41	125.66	129.50	5.2	4,966	0.10%
2021/04/01	77	125.81	70	127.14	118.00	7	4,798	0.15%
2021/03/31	154	126.35	138.1	126.29	128.00	15.9	4,461	0.36%	大買/大賣/
2021/03/30	54.1	119.22	41	117.07	121.50	13.1	4,015	0.33%
2021/03/29	30	110.55	29	111.05	110.50	1	3,844	0.03%
2021/03/26	9	106.28	10	106.45	106.00	-1	3,757	-0.03%
2021/03/25	29	106.29	29	104.12	105.50	0	3,706	0.00%
2021/03/24	59	105.51	59	105.64	110.00	0	3,627	0.00%
2021/03/23	20	107.15	37	108.04	104.50	-17	3,557	-0.48%
2021/03/22	17	115.27	6	115.92	113.00	11	3,393	0.32%
2021/03/19	31	115.48	19	114.58	112.50	12	3,252	0.37%
2021/03/18	22	114.16	24	113.17	113.50	-2	3,173	-0.06%
2021/03/17	12	113.04	15	113.83	112.00	-3	3,089	-0.10%
2021/03/16	53	117.51	71	116.30	117.00	-18	2,967	-0.61%
2021/03/15	59	113.56	45	113.34	115.00	14	2,684	0.52%
2021/03/12	66	109.55	46.3	109.02	113.50	19.7	2,382	0.83%
2021/03/11	14.3	102.03	9.1	101.10	104.50	5.3	1,975	0.27%
2021/03/10	1	95.00	2	92.90	95.00	-1	1,811	-0.06%
2021/03/09	3	84.20	0	0.00	86.40	3	1,785	0.17%
2021/03/08	3	88.07	3	86.37	81.10	0	1,776	0.00%
2021/03/05	4	92.35	1	95.00	90.10	3	1,755	0.17%
2021/03/04	3	89.30	3.3	89.80	92.00	-0.3	1,750	-0.02%
2021/03/03	5	88.46	7	85.96	88.80	-2	1,748	-0.11%
2021/03/02	3.3	92.72	3	94.63	90.90	0.3	1,751	0.02%
2021/02/26	2.4	88.92	4.8	89.58	93.50	-2.4	1,750	-0.14%
2021/02/25	4.4	87.73	3	90.13	85.00	1.4	1,791	0.08%
2021/02/24	38	86.95	12.3	88.06	82.00	25.7	1,800	1.43%
2021/02/23	19	82.89	44.7	82.00	81.20	-25.7	1,776	-1.45%
2021/02/22	22	85.00	28	85.99	89.00	-6	1,705	-0.35%
2021/02/19	26	81.32	8	81.05	81.60	18	1,628	1.11%
2021/02/17	6	67.50	0	0.00	67.50	6	1,542	0.39%
2021/02/05	3	57.20	13.3	59.11	61.40	-10.3	1,536	-0.67%
2021/02/04	14	54.90	8.7	55.45	55.90	5.3	1,409	0.37%
2021/02/03	16	51.92	17.2	52.75	54.00	-1.2	1,319	-0.09%
2021/02/02	17.2	52.62	11	53.05	53.40	6.2	1,245	0.50%
2021/02/01	1	49.10	1.4	47.10	49.10	-0.4	1,041	-0.04%
2021/01/29	5.4	46.67	20	48.70	48.70	-14.6	935	-1.56%
2021/01/28	5	44.60	15	45.54	44.30	-10	870	-1.15%
2021/01/27	26	41.81	8	43.31	44.10	18	809	2.22%
2021/01/26	1	39.30	9	39.73	40.10	-8	748	-1.07%
2021/01/22	3.2	41.33	2	40.20	40.20	1.2	721	0.17%
2021/01/21	10	41.51	2	42.28	42.50	8	696	1.15%
2021/01/20	1	39.65	6	39.40	39.30	-5	641	-0.78%
2021/01/19	0	0.00	110	38.25	38.50	-110	625	-17.60%	大賣/鉅額交易
2021/01/18	10	38.43	13.5	37.83	38.10	-3.5	608	-0.57%
2021/01/15	7.5	36.34	15	36.48	37.10	-7.5	557	-1.35%
2021/01/14	0	0.00	1	33.80	33.75	-1	511	-0.20%
2021/01/12	0	0.00	6	32.61	32.70	-6	508	-1.18%
2021/01/11	9	33.03	3	33.00	33.00	6	509	1.18%
2021/01/08	0.2	33.55	0	0.00	33.50	0.2	509	0.04%
2021/01/07	0	0.00	1	34.45	34.45	-1	510	-0.20%
2021/01/06	1	33.35	0	0.00	34.20	1	509	0.20%
2021/01/04	0	0.00	1	35.60	35.60	-1	504	-0.20%
2020/12/29	3	35.20	0	0.00	34.30	3	493	0.61%
2020/12/28	3	34.63	1	34.50	34.60	2	486	0.41%
2020/12/25	0	32.95	0	0.00	32.45	0	477	0.00%
2020/12/22	5	33.45	3	35.00	31.80	2	468	0.43%
2020/12/21	3	36.25	2	35.40	35.25	1	455	0.22%
2020/12/18	0	0.00	5	35.65	35.70	-5	450	-1.11%
2020/12/17	0	0.00	3	36.15	36.70	-3	428	-0.70%
2020/12/16	3	33.20	0	0.00	33.45	3	396	0.76%
2020/12/15	8	32.27	6	32.55	32.45	2	389	0.51%
2020/12/14	6	34.85	9	33.73	33.50	-3	377	-0.79%
2020/12/11	6	32.15	6	30.53	32.30	0	316	0.00%
2020/12/04	1	29.55	50	28.97	29.00	-49	277	-17.66%
2020/11/30	4	30.90	0	0.00	30.30	4	261	1.53%
2020/11/27	1	32.00	0	0.00	31.00	1	259	0.38%
2020/11/26	50	30.01	1	29.85	31.00	49	245	19.93%
2020/11/25	1	28.70	1	29.60	28.95	0	227	0.00%
2020/11/24	6	30.81	26	30.74	29.65	-20	212	-9.43%
2020/11/23	23	29.20	0	0.00	29.20	23	153	15.02%
2020/11/10	0	0.00	1	26.10	26.05	-1	104	-0.96%
2020/11/05	0	0.00	1	25.50	25.35	-1	106	-0.94%
2020/10/21	1	24.85	0	0.00	24.70	1	115	0.86%
2020/10/19	0	0.00	1	25.45	25.80	-1	116	-0.86%
2020/10/16	1	24.80	0	0.00	24.55	1	112	0.89%
2020/10/14	1	26.40	0	0.00	25.95	1	105	0.95%
2020/10/12	0	0.00	2	26.15	25.80	-2	105	-1.89%
2020/10/08	0	0.00	3	25.30	25.45	-3	108	-2.77%
2020/10/07	2	25.08	0	0.00	24.90	2	114	1.74%
2020/09/25	29	23.64	0	0.00	23.55	29	131	22.02%
2020/09/16	3	25.48	6	25.55	25.35	-3	142	-2.11%
2020/09/04	0	0.00	4	25.00	25.05	-4	152	-2.63%
2020/09/03	1	25.10	0	0.00	25.10	1	155	0.64%
2020/09/02	1	24.40	0	0.00	24.90	1	154	0.65%
2020/08/20	42	23.84	0	0.00	23.50	42	166	25.26%
2020/08/13	14	24.65	0	0.00	25.25	14	166	8.41%
2020/08/11	3	25.70	3	25.30	24.80	0	160	0.00%
2020/08/06	3	25.45	3	24.52	24.55	0	157	0.00%
2020/08/04	1	23.45	0	0.00	23.95	1	164	0.61%
2020/07/28	23	23.32	0	0.00	23.40	23	197	11.67%
2020/07/24	0	0.00	17	26.21	26.05	-17	206	-8.25%
2020/07/21	0	0.00	2	27.35	26.80	-2	204	-0.98%
2020/07/16	1	26.90	0	0.00	26.70	1	204	0.49%
2020/07/15	6	27.04	0	0.00	26.60	6	205	2.92%
2020/07/06	0	0.00	0	26.15	26.35	0	192	0.00%
2020/06/23	0	0.00	2	28.05	26.95	-2	203	-0.98%
2020/06/22	14	27.90	0	0.00	28.05	14	198	7.04%
2020/06/01	2	24.40	3	24.75	25.30	-1	214	-0.47%
2020/05/29	1	24.40	0	0.00	24.40	1	212	0.47%
2020/05/27	2	25.08	2	25.33	25.45	0	214	0.00%
2020/05/11	1	26.50	0	0.00	26.45	1	240	0.42%
2020/05/07	0	0.00	2	28.85	28.75	-2	236	-0.85%
2020/05/05	0	0.00	1	29.85	29.25	-1	239	-0.42%
2020/05/04	0	28.85	2	28.05	28.95	-2	238	-0.84%
2020/04/30	5	27.34	0	0.00	28.70	5	230	2.17%
2020/04/28	0	0.00	1	25.30	25.10	-1	229	-0.44%
2020/04/22	1	24.75	0	0.00	25.05	1	278	0.36%
2020/04/17	0	0.00	0	25.80	25.80	0	283	0.00%
2020/04/15	0	0.00	1	25.50	26.30	-1	296	-0.34%
2020/04/14	0	25.20	1	24.95	25.20	-1	297	-0.34%
2020/04/13	2	24.30	0	25.20	24.30	2	299	0.67%
2020/04/09	0	26.30	0	0.00	26.30	0	311	0.00%
2020/03/31	0	22.95	0	0.00	22.90	0	297	0.00%
2020/03/25	0	0.00	1	23.90	23.65	-1	295	-0.34%
2020/03/24	1	22.95	1	22.50	22.80	0	294	0.00%
2020/03/20	1	22.10	0	0.00	22.10	1	289	0.35%
2020/03/19	2	21.15	9	21.29	21.15	-7	286	-2.44%
2020/03/13	1	27.50	0	0.00	28.10	1	293	0.34%
2020/03/11	1	31.05	0	0.00	30.80	1	288	0.35%
2020/03/10	4	30.74	0	0.00	30.80	4	287	1.39%
2020/03/09	0	33.05	0	0.00	33.20	0	279	0.00%
2020/03/06	0	33.85	0	0.00	34.00	0	279	0.00%
2020/03/05	1	34.20	0	0.00	34.15	1	279	0.36%
2020/03/04	0	33.70	0	0.00	33.85	0	278	0.00%
2020/03/03	1	34.10	0	0.00	34.25	1	276	0.36%
2020/03/02	0	34.20	0	0.00	34.40	0	273	0.00%
2020/02/27	0	33.90	0	0.00	34.05	0	273	0.00%
2020/02/26	0	34.50	0	0.00	34.80	0	269	0.00%
2020/02/25	5	34.20	0	0.00	34.05	5	267	1.87%
2020/02/24	0	34.80	5	34.94	34.80	-5	263	-1.90%
2020/02/21	0	36.30	1	36.50	36.30	-1	261	-0.38%
2020/02/20	0	36.55	0	0.00	36.50	0	261	0.00%
2020/02/19	0	36.85	0	0.00	36.90	0	260	0.00%
2020/02/18	0	37.60	1	38.10	37.65	-1	258	-0.39%
2020/02/17	0	37.40	0	0.00	37.50	0	258	0.00%
2020/02/14	1	37.50	0	0.00	37.60	1	256	0.39%
2020/02/13	2	37.00	2	37.50	37.00	0	254	0.00%
2020/02/12	0	36.85	0	0.00	36.85	0	251	0.00%
2020/02/11	0	0.00	4	36.95	37.00	-4	248	-1.61%
2020/02/10	0	36.55	3	36.90	36.35	-3	244	-1.23%
2020/02/06	4	37.95	2	36.00	38.00	2	236	0.85%
2020/02/05	3	38.25	4	37.55	37.70	-1	227	-0.44%
2020/02/04	4	39.24	0	0.00	38.80	4	224	1.78%
2020/02/03	2	39.40	1	37.40	39.55	1	221	0.45%
2020/01/30	1	38.10	1	37.65	37.50	0	212	0.00%
2020/01/20	8	40.84	0	0.00	40.40	8	203	3.93%
2020/01/17	10	41.59	14	42.84	42.30	-4	189	-2.11%
2020/01/16	1	39.00	5.6	39.79	39.55	-4.6	169	-2.72%
2020/01/10	2	36.70	2	37.00	36.80	0	148	0.00%
2020/01/08	0	0.00	1	34.70	34.50	-1	134	-0.74%
2020/01/07	1	33.20	3	33.58	33.90	-2	131	-1.52%
2020/01/06	0	0.00	2	33.90	33.90	-2	129	-1.55%
2020/01/03	9	35.83	2	35.68	35.00	7	127	5.48%
2019/12/27	1	33.15	0	0.00	32.95	1	113	0.88%
2019/12/23	3	32.17	0	0.00	32.10	3	108	2.77%
2019/12/19	1	31.55	0	0.00	31.65	1	104	0.95%
2019/12/18	1	32.05	0	0.00	31.80	1	102	0.98%
2019/12/17	2	32.30	0	0.00	32.35	2	99	2.00%
2019/12/12	1	32.70	1	32.90	32.60	0	95	0.00%
2019/12/03	2	30.70	2	30.78	30.45	0	74	0.00%
2019/11/26	2	30.60	2	30.10	30.10	0	71	0.00%
2019/11/20	1	30.00	2	30.38	30.00	-1	73	-1.36%
2019/11/11	2	29.70	0	0.00	29.55	2	75	2.66%
2019/11/07	1	29.25	0	0.00	29.30	1	73	1.36%
2019/11/01	0	0.00	1	30.60	30.20	-1	67	-1.47%
2019/10/31	1	28.80	0	0.00	28.55	1	64	1.55%
2019/10/07	0	0.00	1	34.20	34.20	-1	48	-2.06%
2019/10/02	0	0.00	1	34.70	34.85	-1	48	-2.05%
2019/10/01	0	0.00	4.3	34.63	34.80	-4.3	49	-8.73%
2019/08/30	0	0.00	5	34.40	34.75	-5	54	-9.16%
2019/08/29	0	0.00	3	34.40	34.15	-3	54	-5.49%
2019/08/28	1	34.50	34	34.29	34.30	-33	54	-60.55%
2019/08/27	27	39.16	0	0.00	39.00	27	52	51.58%
2019/08/22	2	39.00	0	0.00	39.10	2	48	4.15%
2019/08/20	1	39.10	0	0.00	39.25	1	47	2.12%
2019/08/14	6	38.58	0	0.00	39.80	6	47	12.62%
2019/07/31	0	0.00	2	39.00	39.00	-2	44	-4.52%
2019/07/30	1	39.35	0	0.00	39.50	1	44	2.24%
2019/07/22	2	39.70	0	0.00	39.90	2	45	4.42%
2019/07/17	1	39.90	1	39.85	40.00	0	51	0.00%
2019/07/16	3	40.27	0	0.00	40.50	3	51	5.82%
2019/07/12	0	0.00	1	40.30	40.35	-1	52	-1.91%
2019/07/10	1	39.00	0	0.00	38.90	1	49	2.04%
2019/06/28	0	0.00	1	40.40	40.00	-1	47	-2.10%
2019/06/21	4	38.05	0	0.00	38.00	4	56	7.13%
2019/06/20	1	37.95	0	0.00	37.90	1	56	1.76%
2019/06/17	0	0.00	0	37.65	37.90	0	62	0.00%
2019/06/05	1	37.90	0	0.00	38.10	1	71	1.41%
2019/06/04	0	0.00	0	38.30	38.00	0	71	0.00%
2019/05/31	0	0.00	0	37.85	38.00	0	72	0.00%
2019/05/30	0	0.00	0	38.20	38.20	0	73	0.00%
2019/05/29	0	0.00	0	37.85	38.20	0	74	0.00%
2019/05/23	0	0.00	0	38.20	38.20	0	78	0.00%
2019/05/22	0	0.00	0	38.75	38.70	0	78	0.00%
2019/05/21	0	0.00	0	38.30	38.70	0	78	0.00%
2019/05/15	0	0.00	0	39.30	39.70	0	80	0.00%
2019/05/14	0	0.00	0	38.75	38.75	0	80	0.00%
2019/05/13	1	39.55	0	0.00	39.75	1	79	1.27%
2019/05/10	0	0.00	0	41.05	40.95	0	77	0.00%
2019/05/09	4	41.65	0	0.00	41.50	4	77	5.18%
2019/05/08	0	0.00	0	41.60	41.90	0	76	0.00%
2019/05/02	1	42.00	0	0.00	42.00	1	75	1.32%
2019/04/29	0	42.20	0	0.00	42.10	0	75	0.00%
2019/04/26	0	0.00	2	42.80	42.20	-2	75	-2.64%
2019/04/25	3	41.43	9	42.72	42.90	-6	76	-7.87%
2019/04/24	4	42.03	0	0.00	41.40	4	72	5.52%
2019/04/23	4	42.30	0	0.00	42.20	4	71	5.63%
2019/04/22	0	42.60	0	0.00	42.60	0	70	0.00%
2019/04/19	1	42.70	0	0.00	42.60	1	69	1.43%
2019/04/18	0	42.50	0	42.50	42.50	0	69	0.00%
2019/04/17	1	43.00	0	0.00	42.90	1	68	1.46%
2019/04/16	0	43.05	0	43.05	42.95	0	68	0.00%
2019/04/15	1	42.50	0	0.00	42.50	1	67	1.50%
2019/03/27	2	43.80	2	44.35	44.45	0	58	0.00%
2019/03/26	0	0.00	2	44.45	44.30	-2	52	-3.78%
2019/03/21	0	43.20	6	43.55	43.65	-6	49	-12.19%
2019/03/20	0	43.00	4	42.91	43.00	-4	48	-8.28%
2019/03/19	0	42.70	2	42.90	42.65	-2	47	-4.25%
2019/03/18	0	0.00	11	42.62	42.80	-11	44	-24.63%
2019/03/15	1	40.96	1	41.70	41.85	0	42	0.02%
2019/03/14	0	40.75	0	0.00	41.10	0	41	0.01%
2019/03/13	0	41.00	0	0.00	41.00	0	46	0.01%
2019/03/12	1	41.25	0	0.00	40.85	1	47	2.11%
2019/03/11	5	40.98	0	0.00	41.00	5	47	10.50%
2019/03/08	2	40.63	0	0.00	41.00	2	52	3.81%
2019/03/07	2	41.15	1	41.70	41.05	1	51	1.93%
2019/03/05	1	40.80	0	0.00	40.65	1	51	1.94%
2019/03/04	0	41.30	0	0.00	41.00	0	52	0.01%
2019/02/27	0	0.00	1	41.50	41.30	-1	51	-1.95%
2019/02/26	1	41.60	0	0.00	41.60	1	50	1.98%
2019/02/25	5	42.37	6	41.88	41.85	-1	49	-2.03%
2019/02/22	2	40.93	0	0.00	40.85	2	47	4.19%
2019/02/21	1	41.20	0	0.00	41.10	1	47	2.09%
2019/02/20	6	41.22	0	0.00	41.10	6	48	12.42%
2019/02/15	1	41.25	0	0.00	41.30	1	51	1.95%
2019/02/14	0	41.25	0	0.00	41.60	0	54	0.00%
2019/02/13	0	0.00	1	41.70	41.30	-1	59	-1.69%
2019/02/12	1	41.00	1	41.10	41.40	0	59	0.00%
2019/02/11	0	40.90	0	0.00	40.85	0	69	0.00%
2019/01/28	1	40.50	0	0.00	40.60	1	72	1.39%
2019/01/22	0	0.00	1	40.85	40.35	-1	72	-1.39%
2019/01/17	2	40.30	0	0.00	40.70	2	79	2.51%
2019/01/10	0	0.00	1	42.40	41.70	-1	83	-1.20%
2019/01/09	0	0.00	2	42.53	42.65	-2	84	-2.36%
2019/01/07	1	41.50	0	0.00	41.55	1	88	1.14%
2019/01/04	2	41.68	0	0.00	41.50	2	89	2.24%
2018/12/18	1	42.55	2	43.40	43.40	-1	94	-1.05%
2018/12/17	1	43.30	0	0.00	43.30	1	97	1.03%
2018/12/14	2	43.28	2	43.83	43.95	0	98	0.00%
2018/12/12	0	0.00	1	44.35	43.95	-1	98	-1.01%
2018/12/10	1	42.80	2	43.18	43.30	-1	101	-0.99%
2018/12/06	5	43.46	0	0.00	43.00	5	100	4.95%
2018/12/05	1	43.55	1	44.30	44.70	0	97	0.00%
2018/12/04	1	44.10	2	44.88	44.60	-1	103	-0.96%
2018/12/03	1	44.35	0	0.00	44.70	1	103	0.96%
2018/11/30	0	0.00	1	45.90	44.75	-1	98	-1.01%
2018/11/27	1	43.80	1	44.85	43.85	0	100	0.00%
2018/11/26	0	0.00	2	44.43	44.60	-2	99	-2.01%
2018/11/23	0	0.00	1	44.00	44.00	-1	100	-1.00%
2018/11/22	0	0.00	1	43.90	43.25	-1	101	-0.99%
2018/11/21	0	0.00	1	43.80	43.55	-1	100	-0.99%
2018/11/20	3	42.37	2	43.28	43.45	1	100	0.99%
2018/11/19	2	43.05	0	0.00	43.25	2	100	1.98%
2018/11/16	4	44.16	0	0.00	43.65	4	100	3.98%
2018/11/15	0	0.00	1	46.00	46.00	-1	99	-1.00%
2018/11/14	0	0.00	2	46.80	45.75	-2	99	-2.00%
2018/11/12	1	46.30	34	45.51	46.30	-33	99	-33.01%
2018/11/08	1	46.70	3	46.77	46.25	-2	97	-2.06%
2018/11/07	1	42.95	2	44.45	44.90	-1	89	-1.12%
2018/11/06	0	0.00	1	43.50	43.50	-1	97	-1.02%
2018/11/02	0	0.00	2	43.55	43.50	-2	99	-2.01%
2018/10/30	0	0.00	1	42.70	42.85	-1	100	-0.99%
2018/10/26	2	44.08	4	44.00	43.90	-2	101	-1.97%
2018/10/25	0	0.00	34	43.02	43.90	-34	100	-33.79%
2018/10/19	0	0.00	1	44.90	44.00	-1	98	-1.02%
2018/10/17	2	44.00	2	43.98	43.55	0	95	0.00%
2018/10/15	0	0.00	5	41.95	41.65	-5	95	-5.25%
2018/10/11	4	36.98	6	37.95	36.95	-2	94	-2.11%
2018/10/05	3	40.10	2	40.43	41.40	1	91	1.09%
2018/10/04	0	0.00	1	41.55	41.10	-1	91	-1.10%
2018/10/03	0	0.00	1	41.85	42.00	-1	92	-1.08%
2018/10/01	0	0.00	3	40.98	41.15	-3	98	-3.04%
2018/09/27	1	40.10	0	0.00	39.60	1	107	0.93%
2018/09/26	0	0.00	2	39.80	39.50	-2	110	-1.82%
2018/09/21	1	37.60	2	38.60	38.75	-1	119	-0.84%
2018/09/20	7	38.56	3	38.53	38.70	4	119	3.34%
2018/09/14	0	0.00	1	40.40	40.20	-1	148	-0.67%
2018/09/13	1	39.80	19	39.92	39.95	-18	150	-11.95%
2018/09/12	3	39.78	1	40.05	40.05	2	155	1.28%
2018/09/11	1	40.10	2	40.63	40.60	-1	184	-0.54%
2018/09/10	22	40.83	16	40.95	40.75	6	207	2.89%
2018/09/07	0	0.00	1	44.25	43.65	-1	202	-0.49%
2018/09/06	1	43.75	2	44.45	43.75	-1	203	-0.49%
2018/09/05	0	0.00	1	43.60	43.65	-1	206	-0.49%
2018/09/04	0	0.00	7	43.66	43.75	-7	208	-3.36%
2018/09/03	5	43.13	1	43.70	43.30	4	213	1.88%
2018/08/28	0	0.00	7	44.37	44.10	-7	235	-2.97%
2018/08/27	0	0.00	3	43.80	44.45	-3	241	-1.24%
2018/08/23	0	0.00	5	44.96	44.85	-5	247	-2.02%
2018/08/22	0	0.00	5	44.30	45.30	-5	253	-1.97%
2018/08/21	0	0.00	7	43.59	44.10	-7	264	-2.65%
2018/08/20	1	41.60	3	42.77	42.70	-2	267	-0.75%
2018/08/17	14	42.70	4	42.68	42.15	10	267	3.73%
2018/08/16	2	43.58	0	0.00	43.60	2	266	0.75%
2018/08/15	0	0.00	1	44.30	44.30	-1	267	-0.37%
2018/08/14	4	42.50	0	0.00	43.80	4	271	1.47%
2018/08/13	29	46.00	1	46.15	44.20	28	271	10.30%
2018/08/10	7	49.54	0	0.00	49.05	7	266	2.62%
2018/08/09	1	50.50	1	51.70	50.60	0	278	0.00%
2018/08/07	2	51.20	0	0.00	51.30	2	291	0.69%
2018/08/03	1	51.10	1	51.80	51.10	0	317	0.00%
2018/08/02	1	51.50	1	51.90	51.40	0	345	0.00%
2018/08/01	1	51.20	1	51.90	51.20	0	373	0.00%
2018/07/31	2	50.65	0	0.00	50.20	2	414	0.48%
2018/07/30	1	50.50	0	0.00	50.50	1	437	0.23%
2018/07/20	0	0.00	6	49.05	49.00	-6	494	-1.21%
2018/07/19	0	0.00	2	49.00	48.90	-2	495	-0.40%
2018/07/13	0	0.00	2	51.40	50.50	-2	539	-0.37%
2018/07/10	1	49.60	8	50.09	51.20	-7	559	-1.25%
2018/07/09	9	48.66	1	49.40	48.80	8	560	1.43%
2018/07/06	0	0.00	2	48.00	46.80	-2	562	-0.36%
2018/07/03	0	0.00	7	50.26	49.75	-7	616	-1.14%
2018/07/02	0	0.00	10	50.00	50.20	-10	631	-1.58%
2018/06/27	10	53.30	0	0.00	53.30	10	733	1.36%
2018/06/26	0	0.00	2	53.50	53.00	-2	777	-0.26%
2018/06/25	2	54.30	43	54.80	54.70	-41	857	-4.78%
2018/06/21	2	57.20	2	57.05	57.80	0	854	0.00%
2018/06/20	5	59.04	5	59.26	57.20	0	854	0.00%
2018/06/19	9	59.54	18	59.89	61.90	-9	832	-1.08%
2018/06/15	14	57.86	5	57.70	58.10	9	821	1.10%
2018/06/14	1	57.50	2	57.40	57.70	-1	822	-0.12%
2018/06/11	7	57.50	8	57.09	57.40	-1	849	-0.12%
2018/06/08	14	57.71	27	58.23	57.30	-13	850	-1.53%
2018/06/07	1	57.90	10	58.24	58.00	-9	850	-1.06%
2018/06/06	6	57.70	2	57.90	57.50	4	846	0.47%
2018/05/31	0	0.00	10	55.15	55.00	-10	843	-1.19%
2018/05/30	12	54.20	2	54.85	55.20	10	842	1.19%
2018/05/29	1	54.00	1	55.10	55.20	0	836	0.00%
2018/05/28	0	0.00	3	56.00	56.00	-3	825	-0.36%
2018/05/24	1	57.20	1	57.70	57.00	0	823	0.00%
2018/05/23	0	0.00	15	57.80	57.90	-15	822	-1.82%
2018/05/22	0	0.00	0	57.00	57.20	0	820	0.00%
2018/05/21	0	0.00	0	57.10	57.50	0	817	0.00%
2018/05/18	0	0.00	0	56.30	56.30	0	816	0.00%
2018/05/17	1	57.30	0	0.00	57.80	1	816	0.12%
2018/05/16	5	56.00	0	0.00	55.90	5	808	0.62%
2018/05/15	7	56.80	48	56.06	56.00	-41	807	-5.08%
2018/05/14	1	57.00	0	0.00	57.10	1	810	0.12%
2018/05/11	3	58.57	5	58.50	58.60	-2	804	-0.25%
2018/05/10	12	61.53	7	62.53	59.70	5	791	0.63%
2018/05/09	30	61.00	27	61.35	62.00	3	766	0.39%
2018/05/08	43	60.50	24	59.18	58.50	19	742	2.56%
2018/05/07	1	57.60	1	59.40	60.10	0	719	0.00%
2018/05/04	18	56.96	29	58.40	59.00	-11	730	-1.51%
2018/05/03	0	0.00	10	55.16	55.00	-10	748	-1.34%
2018/04/30	0	0.00	19	54.92	54.50	-19	755	-2.52%
2018/04/27	0	55.80	9	56.20	56.20	-9	751	-1.20%
2018/04/26	25	57.10	50	56.60	55.60	-25	747	-3.35%
2018/04/25	0	55.20	9	55.57	55.50	-9	738	-1.22%
2018/04/24	6	55.23	0	0.00	55.50	6	740	0.81%
2018/04/23	5	56.78	0	0.00	56.30	5	737	0.68%
2018/04/20	1	57.90	9	57.57	57.30	-8	737	-1.08%
2018/04/19	10	58.50	12	56.86	57.00	-2	738	-0.27%
2018/04/18	3	54.77	9	53.09	54.90	-6	724	-0.83%
2018/04/17	18	54.31	25	53.60	52.60	-7	726	-0.96%
2018/04/16	0	54.40	10	54.92	54.70	-10	732	-1.36%
2018/04/13	0	0.00	25	55.25	55.30	-25	759	-3.29%
2018/04/12	3	55.23	0	0.00	55.30	3	779	0.39%
2018/04/11	8	53.86	20	55.00	55.10	-12	777	-1.54%
2018/04/10	25	55.22	6	57.50	55.00	19	776	2.45%
2018/04/09	16	57.60	0	0.00	57.40	16	758	2.11%
2018/04/03	37	56.35	1	56.50	58.10	36	729	4.94%
2018/04/02	23	58.29	0	0.00	58.30	23	709	3.24%
2018/03/31	7	59.16	3	62.20	59.90	4	685	0.58%
2018/03/30	0	0.00	16	58.09	60.40	-16	658	-2.43%
2018/03/29	141	54.84	0	0.00	55.80	141	597	23.61%	大買/鉅額交易
2018/03/28	38	54.15	6	54.77	53.50	32	548	5.83%
2018/03/27	11	50.65	1	50.10	50.20	10	457	2.18%
2018/03/22	0	50.20	0	0.00	50.60	0	438	0.00%
2018/03/21	0	0.00	1	51.20	52.10	-1	436	-0.23%
2018/03/20	1	50.00	0	0.00	50.50	1	423	0.24%
2018/03/19	0	49.90	0	0.00	50.00	0	419	0.00%
2018/03/16	0	50.90	1	51.30	51.20	-1	412	-0.24%
2018/03/14	0	0.00	1	49.00	48.70	-1	387	-0.26%
2018/03/13	0	0.00	0.3	48.80	49.10	-0.3	382	-0.08%
2018/03/09	0	0.00	1	46.10	46.80	-1	371	-0.27%
2018/03/05	0	42.10	0	0.00	42.00	0	357	0.00%
2018/03/02	0	43.20	0	0.00	43.30	0	358	0.00%
2018/03/01	0	42.60	0	0.00	43.00	0	357	0.00%
2018/02/27	0	43.20	0	0.00	42.80	0	358	0.00%
2018/02/22	0	44.00	1	44.00	44.00	-1	354	-0.28%
2018/02/21	0	0.00	1	44.45	44.10	-1	354	-0.28%
2018/02/12	1	43.00	2	43.18	43.00	-1	353	-0.28%
2018/02/09	2	42.23	1	41.65	43.35	1	351	0.28%
2018/02/08	1	42.80	0	0.00	44.00	1	346	0.29%
2018/02/07	2	43.60	7	44.05	42.10	-5	344	-1.45%
2018/02/06	43	42.99	0	0.00	42.95	43	340	12.63%
2018/02/05	1	48.00	0	0.00	47.70	1	329	0.30%
2018/02/02	0	0.00	5	49.00	49.50	-5	325	-1.54%
2018/01/31	0	0.00	1	49.80	49.70	-1	321	-0.31%
2018/01/30	0	0.00	7	49.57	49.90	-7	317	-2.20%
2018/01/29	12	51.80	2	50.60	50.30	10	300	3.33%
2018/01/26	5	50.54	2	50.10	51.70	3	267	1.12%
2018/01/25	1	47.80	3	48.00	47.00	-2	236	-0.84%
2018/01/23	1	45.55	0	0.00	45.55	1	227	0.44%
2018/01/19	0	0.00	1	46.00	45.60	-1	224	-0.45%
2018/01/18	1	46.70	1	46.65	46.55	0	221	0.00%
2018/01/17	1	45.50	0	0.00	45.80	1	217	0.46%
2018/01/16	1	46.00	0	0.00	45.10	1	214	0.47%
2018/01/15	0	0.00	2	47.40	45.75	-2	210	-0.95%
2018/01/12	0	0.00	1	48.45	47.35	-1	200	-0.50%
2018/01/11	2	47.00	0	0.00	46.60	2	189	1.06%
2018/01/10	4	47.31	2	47.15	47.00	2	180	1.11%
2018/01/09	2	45.95	4	46.11	46.10	-2	168	-1.19%
2018/01/08	1	45.10	2	45.00	45.15	-1	136	-0.73%
2018/01/05	1	41.74	0	0.00	41.10	1	112	0.90%
2018/01/04	0	0.00	1	41.30	41.20	-1	109	-0.91%
2018/01/03	4	39.61	4	39.89	40.25	0	96	0.00%