中華 (2204)-元富-嘉義券商分點個股進出

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

中華

(2204)

可現股當沖

股價
138.0
漲跌
▼0.5
漲幅
-0.36%
成交量
2,448張
產業
上市汽車類股
313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

中華 (2204)籌碼相關－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/04/24	1	140.00	0	0.00	138.50	1	3,697	0.03%
2024/04/23	1	139.00	13	139.15	138.50	-12	3,697	-0.32%
2024/04/22	1	134.50	13	134.04	135.50	-12	3,658	-0.33%
2024/04/19	4	130.63	1	130.00	130.00	3	3,583	0.08%
2024/04/18	6	139.42	0	0.00	137.50	6	3,484	0.17%
2024/04/17	0	0.00	10	144.00	145.00	-10	3,390	-0.30%
2024/04/16	0	0.00	1	139.99	138.50	-1	3,372	-0.03%
2024/04/15	1	147.00	12	147.79	146.50	-11	3,328	-0.33%
2024/04/12	2	146.25	24	146.71	147.50	-22	3,287	-0.67%
2024/04/10	1	139.50	10	138.00	139.00	-9	3,184	-0.28%
2024/04/09	1	137.50	1.2	135.36	136.50	-0.2	3,169	0.00%
2024/04/08	2	136.75	7	137.14	135.50	-5	3,126	-0.16%
2024/04/03	1	132.00	21.1	131.83	134.00	-20.1	3,097	-0.65%
2024/04/02	2	132.00	2	132.00	132.00	0	3,163	0.00%
2024/03/28	1	130.00	12	130.54	130.00	-11	3,265	-0.34%
2024/03/27	1	128.50	0	0.00	129.00	1	3,328	0.03%
2024/03/26	0.2	127.00	1	127.00	127.50	-0.9	3,350	-0.03%
2024/03/25	0	0.00	1	128.50	127.50	-1	3,374	-0.03%
2024/03/20	1	128.00	0	0.00	128.00	1	3,635	0.03%
2024/03/18	0	0.00	15	134.00	133.50	-15	3,901	-0.38%
2024/03/15	2.1	128.27	17	129.15	129.00	-15	4,068	-0.37%
2024/03/14	1	123.00	48	123.65	125.50	-47	4,212	-1.12%
2024/03/13	12	123.04	13	127.42	122.50	-1	4,240	-0.02%
2024/03/12	1	129.50	1.2	128.25	127.50	-0.2	4,252	0.00%
2024/03/11	1.2	126.70	1	126.52	127.00	0.1	4,425	0.00%
2024/03/08	0.1	130.00	1.4	128.57	127.50	-1.3	4,451	-0.03%
2024/03/07	0	132.25	28	134.80	132.00	-28	4,464	-0.63%
2024/03/06	3	133.00	45	133.82	132.50	-42	4,451	-0.94%
2024/03/05	1	125.00	0	0.00	124.00	1	4,327	0.02%
2024/03/04	2	127.00	3	128.17	128.00	-1	4,293	-0.02%
2024/03/01	4	124.63	1	123.00	123.00	3	4,237	0.07%
2024/02/29	0	0.00	1	124.00	125.50	-1	4,215	-0.02%
2024/02/27	1	123.00	2	122.50	121.50	-1	4,191	-0.02%
2024/02/26	1	124.50	0	0.00	124.00	1	4,201	0.02%
2024/02/23	1	123.00	2	121.25	121.00	-1	4,200	-0.02%
2024/02/22	1	123.50	1	122.50	122.50	0	4,255	0.00%
2024/02/21	1	122.50	1	123.50	123.00	0	4,404	0.00%
2024/02/20	1	120.00	1	121.00	120.00	0	4,498	0.00%
2024/02/19	0	0.00	1	121.50	120.50	-1	4,559	-0.02%
2024/02/16	4	120.38	13	121.65	123.00	-9	4,610	-0.20%
2024/02/15	1	116.00	1	117.00	116.00	0	4,567	0.00%
2024/02/05	1	113.50	2	113.25	114.00	-1	4,670	-0.02%
2024/01/29	0	0.00	19	114.53	115.00	-19	4,935	-0.39%
2024/01/24	0	0.00	21	111.50	112.50	-21	4,908	-0.43%
2024/01/23	1	108.50	0	0.00	108.00	1	4,876	0.02%
2024/01/22	0	0.00	20	105.50	105.50	-20	4,870	-0.41%
2024/01/19	0	103.00	0	0.00	104.00	0	4,875	0.00%
2024/01/16	0	0.00	1	105.50	106.50	-1	4,859	-0.02%
2024/01/15	2	107.00	2	107.00	107.00	0	4,856	0.00%
2024/01/12	0	107.00	0	0.00	107.00	0	4,940	0.00%
2024/01/10	2	106.25	0	0.00	107.00	2	5,038	0.04%
2024/01/03	2	110.50	0	111.00	110.00	2	5,398	0.04%
2024/01/02	5	112.00	0	0.00	112.00	5	5,396	0.09%
2023/12/28	2	113.00	2	111.00	113.00	0	5,431	0.00%
2023/12/27	3	112.50	5	112.80	112.50	-2	5,372	-0.04%
2023/12/26	1	113.05	1	115.50	113.00	0	5,414	0.00%
2023/12/25	0	117.50	36	116.64	116.50	-36	5,419	-0.66%
2023/12/22	1	115.50	10	116.00	115.50	-9	5,413	-0.17%
2023/12/20	0	0.00	0	114.50	114.00	0	5,428	0.00%
2023/12/19	2	113.74	0	112.50	112.50	2	5,401	0.04%
2023/12/18	1	118.00	1	117.00	115.50	0	5,350	0.00%
2023/12/15	2	122.75	1	122.50	120.50	1	5,329	0.02%
2023/12/14	1	123.50	0.4	122.00	118.50	0.7	5,303	0.01%
2023/12/13	1	125.00	2	123.50	121.50	-1	5,198	-0.02%
2023/12/12	9.4	125.63	20	126.22	125.00	-10.7	5,060	-0.21%
2023/12/11	3	119.67	4.8	116.67	121.00	-1.8	4,852	-0.04%
2023/12/08	0	0.00	1	111.50	113.00	-1	4,692	-0.02%
2023/12/07	3	114.49	4	112.25	112.00	-1	4,724	-0.02%
2023/12/06	2	114.00	1	110.00	111.50	1	4,716	0.02%
2023/12/05	1	107.00	0	0.00	106.00	1	4,650	0.02%
2023/12/01	0	0.00	1	104.00	104.50	-1	4,791	-0.02%
2023/11/30	2	101.50	0	0.00	101.50	2	5,027	0.04%
2023/11/29	0	103.00	1	103.00	102.50	-1	5,428	-0.02%
2023/11/28	0	0.00	5	104.10	104.00	-5	5,654	-0.09%
2023/11/21	2	107.25	0	108.00	106.00	2	5,599	0.04%
2023/11/20	2	105.75	2	103.25	106.00	0	5,546	0.00%
2023/11/17	4	105.25	4	105.50	105.50	0	5,379	0.00%
2023/11/16	4	101.50	3	103.33	104.50	1	5,270	0.02%
2023/11/15	0	0.00	3	100.17	101.00	-3	5,189	-0.06%
2023/11/14	1	96.60	0	98.20	98.10	1	5,130	0.02%
2023/11/13	3	99.42	1	98.20	97.90	2	5,122	0.04%
2023/11/10	3	101.00	1	100.50	100.50	2	5,025	0.04%
2023/11/09	5	100.06	11.9	99.46	103.00	-6.9	4,943	-0.14%
2023/11/08	8	95.81	4	97.35	97.50	4	4,840	0.08%
2023/11/07	1	94.70	0	0.00	94.60	1	4,813	0.02%
2023/11/06	0	0.00	2	94.80	94.60	-2	4,850	-0.04%
2023/11/03	0	0.00	1	92.70	93.20	-1	4,871	-0.02%
2023/11/02	0	0.00	1	91.90	91.20	-1	4,844	-0.02%
2023/10/31	2.3	88.06	0	0.00	86.70	2.3	4,825	0.05%
2023/10/30	2	89.35	1	89.50	89.50	1	4,842	0.02%
2023/10/27	1.1	89.82	2	90.00	89.60	-0.9	4,842	-0.02%
2023/10/26	1	90.10	0	0.00	90.00	1	4,856	0.02%
2023/10/25	1	93.40	0	0.00	92.00	1	4,847	0.02%
2023/10/20	3.5	91.59	2	91.95	90.90	1.5	5,040	0.03%
2023/10/18	5	96.82	3	97.30	94.90	2	5,024	0.04%
2023/10/17	1	95.20	1	95.50	95.00	0	4,968	0.00%
2023/10/16	7	97.67	8	96.94	96.30	-1	4,993	-0.02%
2023/10/13	8	99.79	8	100.75	99.10	0	5,016	0.00%
2023/10/12	6	98.40	9	98.53	98.60	-3	4,897	-0.06%
2023/10/11	3	96.83	1	97.20	95.30	2	4,830	0.04%
2023/10/06	0	95.30	0	0.00	94.80	0	4,837	0.00%
2023/10/05	1	94.10	2	94.40	93.80	-1	4,903	-0.02%
2023/10/03	0	0.00	0	95.70	95.00	0	4,946	0.00%
2023/10/02	2	97.45	0	0.00	95.40	2	4,985	0.04%
2023/09/28	0	0.00	1	97.80	97.50	-1	4,980	-0.02%
2023/09/27	2	98.00	3	97.80	98.70	-1	4,939	-0.02%
2023/09/25	4	98.38	2	98.55	97.60	2	4,968	0.04%
2023/09/22	1	95.30	1	94.70	95.40	0	4,909	0.00%
2023/09/21	1	95.00	0	0.00	94.80	1	4,956	0.02%
2023/09/20	0	0.00	1	98.30	97.20	-1	5,038	-0.02%
2023/09/19	7	98.21	1	97.90	98.20	6	4,978	0.12%
2023/09/18	1	98.20	1	97.90	97.60	0	4,900	0.00%
2023/09/15	1	97.50	1	97.10	97.10	0	4,901	0.00%
2023/09/14	0	0.00	2	100.00	99.00	-2	4,869	-0.04%
2023/09/13	2	98.90	0	0.00	100.00	2	4,903	0.04%
2023/09/12	2	101.00	0	0.00	99.70	2	4,969	0.04%
2023/09/11	1	102.50	1	103.50	101.00	0	4,972	0.00%
2023/09/08	4	103.13	2	103.50	104.00	2	4,886	0.04%
2023/09/07	1	110.00	0	0.00	109.50	1	4,855	0.02%
2023/09/06	1	107.50	2	108.50	108.50	-1	4,803	-0.02%
2023/09/05	4	109.25	3	109.17	112.50	1	4,697	0.02%
2023/09/04	0	0.00	9	108.22	108.50	-9	4,505	-0.20%
2023/09/01	0	0.00	3	97.80	98.70	-3	4,148	-0.07%
2023/08/29	0	0.00	1	86.10	86.40	-1	4,107	-0.02%
2023/08/28	0	0.00	0.1	84.50	84.50	-0.1	4,240	0.00%
2023/08/25	0	85.80	8	85.44	85.30	-8	4,332	-0.18%
2023/08/24	3	83.87	0	0.00	84.30	3	4,494	0.07%
2023/08/23	0	0.00	4	85.00	84.40	-4	4,520	-0.09%
2023/08/22	4	83.40	1	83.00	83.00	3	4,621	0.06%
2023/08/18	1	84.10	0	0.00	83.80	1	5,025	0.02%
2023/08/17	0	0.00	4	87.40	87.40	-4	5,092	-0.08%
2023/08/15	4	85.27	0	0.00	84.80	4	5,205	0.08%
2023/08/11	1	93.70	0	0.00	90.00	1	5,437	0.02%
2023/08/09	2	93.55	4	94.63	94.80	-2	5,538	-0.04%
2023/08/04	0	0.00	6	90.00	90.70	-6	5,660	-0.11%
2023/08/01	1	88.90	1	89.70	89.90	0	5,715	0.00%
2023/07/27	0	0.00	7	88.47	87.90	-7	5,794	-0.12%
2023/07/26	8	84.95	3	85.30	84.50	5	5,790	0.09%
2023/07/25	1	83.80	1	85.50	86.80	0	5,860	0.00%
2023/07/24	1	82.80	0	0.00	83.80	1	5,970	0.02%
2023/07/20	1	83.60	0	0.00	84.70	1	6,360	0.02%
2023/07/19	1	84.40	1	85.00	84.40	0	6,500	0.00%
2023/07/18	0	0.00	1	86.60	85.70	-1	6,848	-0.01%
2023/07/17	1	90.70	2	91.30	90.20	-1	7,267	-0.01%
2023/07/14	1	91.50	1	92.70	92.70	0	7,260	0.00%
2023/07/11	2	97.90	0	0.00	97.50	2	7,316	0.03%
2023/07/07	1	96.00	3	97.07	98.00	-2	7,369	-0.03%
2023/07/06	0	0.00	2	97.10	97.30	-2	7,346	-0.03%
2023/07/05	0	0.00	3	97.27	96.50	-3	7,304	-0.04%
2023/07/04	1	97.00	3	98.03	97.60	-2	7,292	-0.03%
2023/07/03	1	93.10	5	93.70	94.00	-4	7,213	-0.06%
2023/06/30	1	92.80	1	93.20	93.00	0	7,201	0.00%
2023/06/29	3	93.33	0	0.00	92.90	3	7,217	0.04%
2023/06/28	0	0.00	7	94.81	95.60	-7	7,173	-0.10%
2023/06/27	0	0.00	2	91.10	89.90	-2	7,085	-0.03%
2023/06/19	1	91.80	1	92.10	91.80	0	7,383	0.00%
2023/06/16	5	94.88	0	0.00	93.10	5	7,425	0.07%
2023/06/15	7	97.23	0	0.00	97.00	7	7,321	0.10%
2023/06/13	0	0.00	3	99.20	99.00	-3	7,270	-0.04%
2023/06/12	0	0.00	1.1	96.58	96.00	-1.1	7,298	-0.02%
2023/06/09	1	96.60	1.1	94.96	96.30	-0.1	7,251	0.00%
2023/06/08	3	96.67	1.2	96.98	95.60	1.8	7,201	0.02%
2023/06/07	1	99.00	10	102.00	99.30	-9	7,103	-0.13%
2023/06/06	0	0.00	10	101.00	99.50	-10	7,051	-0.14%
2023/06/05	1	100.00	10	100.41	99.30	-9	7,037	-0.13%
2023/06/02	0	0.00	9	97.58	99.90	-9	6,941	-0.13%
2023/06/01	0	0.00	7	95.90	95.90	-7	6,813	-0.10%
2023/05/31	2	94.40	1.8	93.66	95.80	0.2	6,674	0.00%
2023/05/30	15	93.36	1	93.00	92.20	14	6,584	0.21%
2023/05/29	4	92.58	2	91.80	91.60	2	6,407	0.03%
2023/05/26	9	94.14	2	93.80	92.40	7	6,371	0.11%
2023/05/25	3	91.97	5	93.28	93.10	-2	6,256	-0.03%
2023/05/23	0	0.00	2.1	85.62	86.10	-2.1	5,822	-0.04%
2023/05/22	3	87.53	3	87.40	87.90	0	5,734	0.00%
2023/05/19	0	0.00	1.2	87.17	87.20	-1.2	5,673	-0.02%
2023/05/18	5	85.56	8	84.58	86.10	-3	5,544	-0.05%
2023/05/17	18	80.93	18	81.90	81.80	0	5,332	0.00%
2023/05/16	6	79.82	9.1	80.22	80.80	-3.1	5,198	-0.06%
2023/05/12	3.1	78.18	0	0.00	77.50	3.1	4,996	0.06%
2023/05/11	3.1	78.18	0	0.00	77.60	3.1	4,944	0.06%
2023/05/10	1	79.80	2.1	80.87	80.40	-1.1	4,892	-0.02%
2023/05/09	1	79.90	1	80.00	79.50	0	4,822	0.00%
2023/05/08	2	78.70	4	79.48	79.80	-2	4,784	-0.04%
2023/05/05	1	77.00	1	78.70	76.40	0	4,723	0.00%
2023/05/03	2.1	78.28	2	78.30	77.60	0.1	4,725	0.00%
2023/05/02	2	80.25	2	79.40	79.60	0	4,747	0.00%
2023/04/28	3	79.63	4	79.43	79.00	-1	4,860	-0.02%
2023/04/27	7	79.24	7.1	79.52	79.90	-0.1	4,807	0.00%
2023/04/26	10	76.50	24.2	77.55	78.50	-14.2	4,567	-0.31%
2023/04/25	10.1	76.60	2	76.30	76.10	8.1	4,226	0.19%
2023/04/24	9.1	76.72	12	77.36	77.10	-3	4,059	-0.07%
2023/04/21	6	76.10	24.5	77.05	77.80	-18.5	3,863	-0.48%
2023/04/20	13	73.71	18.1	74.94	75.00	-5.1	3,451	-0.15%
2023/04/19	31	69.71	1	69.50	69.50	30	2,962	1.01%
2023/04/18	18	70.11	7	70.77	69.80	11	2,945	0.37%
2023/04/17	7	69.30	19	69.14	69.20	-12	2,857	-0.42%
2023/04/14	0	0.00	2.1	67.00	66.80	-2.1	2,791	-0.08%
2023/04/13	6	66.22	19	66.44	66.10	-13	2,738	-0.47%
2023/04/12	20	64.30	1	64.40	64.40	19	2,615	0.73%
2023/04/11	12	64.44	10	65.10	64.70	2	2,589	0.08%
2023/04/10	0	0.00	1	63.90	64.00	-1	2,543	-0.04%
2023/04/07	1	64.10	2	64.15	64.40	-1	2,525	-0.04%
2023/04/06	0	63.60	3	63.40	63.20	-3	2,531	-0.12%
2023/03/31	1	64.70	4	64.10	63.90	-3	2,522	-0.12%
2023/03/30	8	63.93	4	64.08	63.90	4	2,508	0.16%
2023/03/29	3	63.73	2	63.35	63.50	1	2,482	0.04%
2023/03/27	1	64.40	1	64.50	62.80	0	2,524	0.00%
2023/03/24	2	64.00	0	0.00	64.60	2	2,537	0.08%
2023/03/23	16	63.97	14	64.88	64.40	2	2,493	0.08%
2023/03/22	3	62.93	2	62.60	61.90	1	2,355	0.04%
2023/03/21	3	61.73	54	61.20	61.60	-51	2,298	-2.22%
2023/03/20	0	0.00	7.6	58.86	58.50	-7.6	2,208	-0.34%
2023/03/17	6	57.68	10	58.25	58.20	-4	2,201	-0.18%
2023/03/16	11	57.03	0	0.00	56.90	11	2,204	0.50%
2023/03/15	0	0.00	32.1	59.48	59.10	-32.1	2,178	-1.47%
2023/03/14	1	54.70	0	0.00	55.00	1	2,079	0.05%
2023/03/13	1	54.60	0	0.00	54.90	1	2,099	0.05%
2023/03/10	2	54.35	0	0.00	53.90	2	2,108	0.09%
2023/03/08	5	56.00	0	0.00	56.30	5	2,234	0.22%
2023/03/07	0	0.00	1	57.40	57.60	-1	2,378	-0.04%
2023/03/02	0	0.00	1	57.00	56.20	-1	2,696	-0.04%
2023/03/01	1	57.30	1	56.90	56.90	0	2,725	0.00%
2023/02/24	10	57.30	0	0.00	57.20	10	2,780	0.36%
2023/02/22	5	57.10	0	0.00	57.30	5	2,920	0.17%
2023/02/20	0	0.00	5	58.60	58.60	-5	3,034	-0.16%
2023/02/17	5	57.70	0	0.00	57.70	5	3,036	0.16%
2023/02/16	0	0.00	5	58.60	58.20	-5	3,073	-0.16%
2023/02/15	0	0.00	13	57.59	57.50	-13	3,063	-0.42%
2023/02/13	0	0.00	5	56.00	56.30	-5	3,055	-0.16%
2023/02/08	7	57.40	2	57.10	57.10	5	3,002	0.17%
2023/02/03	5	58.50	0	0.00	58.60	5	2,958	0.17%
2023/02/02	15	59.70	6	59.48	59.40	9	2,938	0.31%
2023/02/01	1	60.30	2	60.40	60.40	-1	2,885	-0.03%
2023/01/31	4	60.10	4	60.33	60.40	0	2,856	0.00%
2023/01/30	1	58.80	21.3	59.66	59.90	-20.3	2,761	-0.73%
2023/01/17	1	56.60	18	55.74	56.80	-17	2,575	-0.66%
2023/01/13	1	53.60	0	0.00	53.40	1	2,535	0.04%
2023/01/09	0	0.00	2	55.10	55.10	-2	2,539	-0.08%
2023/01/06	3	53.77	4	54.35	53.90	-1	2,500	-0.04%
2023/01/05	1	53.50	36	53.46	53.60	-35	2,475	-1.41%
2023/01/04	0	0.00	10	53.00	52.70	-10	2,455	-0.41%
2023/01/03	1	51.10	0	0.00	50.90	1	2,431	0.04%
2022/12/30	0	0.00	1	51.70	51.50	-1	2,425	-0.04%
2022/12/29	0.1	49.85	0	0.00	50.30	0.1	2,410	0.00%
2022/12/26	0	52.20	0	0.00	51.50	0	2,395	0.00%
2022/12/23	1	50.20	20	50.40	50.10	-19	2,374	-0.80%
2022/12/21	1	49.50	0	0.00	49.30	1	2,398	0.04%
2022/12/20	1	50.90	10	49.70	49.45	-9	2,383	-0.38%
2022/12/19	1	51.90	0	0.00	50.80	1	2,335	0.04%
2022/12/16	5	52.10	0	0.00	51.70	5	2,284	0.22%
2022/12/15	2	55.05	4	54.88	54.50	-2	2,217	-0.09%
2022/12/13	4	54.48	50	54.72	55.20	-46	2,136	-2.15%
2022/12/07	0	0.00	10	55.00	55.00	-10	2,038	-0.49%
2022/12/06	0	0.00	1	55.10	55.10	-1	2,012	-0.05%
2022/12/05	0	0.00	2	55.55	55.80	-2	2,007	-0.10%
2022/12/02	0	0.00	1	56.10	56.00	-1	1,986	-0.05%
2022/12/01	5	56.90	0	0.00	56.40	5	1,952	0.26%
2022/11/30	0.2	54.50	16	57.24	58.00	-15.8	1,877	-0.84%
2022/11/29	14	56.57	25.2	57.38	55.10	-11.2	1,773	-0.63%
2022/11/28	6	54.33	1.2	53.48	55.70	4.8	1,601	0.30%
2022/11/25	3	53.43	3	53.70	53.70	0	1,524	0.00%
2022/11/24	1	50.70	43	51.96	52.80	-42	1,463	-2.87%
2022/11/23	17	49.88	16	50.94	49.60	1	1,328	0.08%
2022/11/22	2	49.28	2	49.53	49.55	0	1,300	0.00%
2022/11/21	4	49.34	2.4	50.03	50.00	1.6	1,259	0.13%
2022/11/18	1	46.75	19	46.46	46.85	-18	1,148	-1.57%
2022/11/17	0	0.00	40	46.75	47.70	-40	1,111	-3.60%
2022/11/14	0	0.00	10	42.50	43.95	-10	988	-1.01%
2022/11/08	0	0.00	11	42.94	43.00	-11	999	-1.10%
2022/11/07	0	0.00	12	42.54	42.60	-12	1,036	-1.16%
2022/11/04	0	0.00	17	42.24	42.70	-17	1,076	-1.58%
2022/11/01	0	0.00	10	42.00	41.90	-10	1,462	-0.68%
2022/10/31	2	41.90	10	42.10	41.75	-8	1,490	-0.54%
2022/10/28	0	0.00	10	42.35	42.15	-10	1,517	-0.66%
2022/10/27	0	0.00	52	42.01	42.15	-52	1,541	-3.37%
2022/10/25	3	41.40	0	0.00	41.15	3	1,580	0.19%
2022/10/24	10	41.70	0	0.00	41.20	10	1,584	0.63%
2022/10/20	0	0.00	1	41.00	40.95	-1	1,573	-0.06%
2022/10/19	30	41.02	0	0.00	40.85	30	1,591	1.88%
2022/10/18	20	41.35	0	0.00	41.20	20	1,637	1.22%
2022/10/17	50	41.12	0	0.00	41.25	50	1,706	2.93%
2022/10/14	0	0.00	10	41.45	41.50	-10	1,766	-0.57%
2022/10/12	35	40.28	0	0.00	40.70	35	1,898	1.84%
2022/10/07	30	41.42	0	0.00	41.50	30	1,953	1.54%
2022/10/05	0	0.00	2	41.50	41.35	-2	1,971	-0.10%
2022/10/04	0	0.00	1	40.95	40.75	-1	1,971	-0.05%
2022/09/29	1	41.40	20	41.85	41.70	-19	1,968	-0.97%
2022/09/19	0	0.00	4	44.80	44.80	-4	1,939	-0.21%
2022/09/14	1	45.30	0	0.00	45.25	1	1,964	0.05%
2022/09/13	0	0.00	45	45.88	46.20	-45	1,997	-2.25%
2022/09/08	0	0.00	47	46.19	47.20	-47	1,978	-2.38%
2022/09/07	3	45.83	46	45.72	45.90	-43	1,962	-2.19%
2022/09/06	0	0.00	110	46.07	46.15	-110	1,960	-5.61%	大賣/鉅額交易
2022/09/05	0	0.00	10	46.30	46.10	-10	1,966	-0.51%
2022/09/02	0	0.00	67	46.23	46.15	-67	1,977	-3.39%
2022/09/01	7	46.41	0	0.00	46.30	7	1,968	0.36%
2022/08/31	1	45.00	0	0.00	46.50	1	1,950	0.05%
2022/08/29	1	44.00	0	44.50	44.55	1	1,909	0.05%
2022/08/16	1.1	44.31	0	0.00	44.35	1.1	1,826	0.06%
2022/08/11	1	44.65	0	0.00	44.45	1	1,773	0.06%
2022/08/10	0	0.00	3	43.65	44.45	-3	1,746	-0.17%
2022/08/09	0	43.10	1	43.10	43.25	-1	1,716	-0.06%
2022/08/08	5.2	43.20	1,984	43.20	43.20	-1,978.8	1,492	-132.57%	大賣/鉅額交易
2022/08/05	22	48.24	15	47.76	47.95	7	1,389	0.50%
2022/08/04	15	48.12	0	0.00	47.45	15	1,372	1.09%
2022/08/03	11	48.94	0	0.00	48.50	11	1,366	0.80%
2022/08/02	28	50.48	0	0.00	49.55	28	1,350	2.07%
2022/08/01	0	0.00	3	50.50	50.70	-3	1,349	-0.22%
2022/07/29	4	50.50	0	0.00	50.60	4	1,335	0.30%
2022/07/28	17	50.48	0	0.00	50.30	17	1,329	1.28%
2022/07/27	2	50.10	0	0.00	50.30	2	1,320	0.15%
2022/07/26	3	50.97	0	0.00	50.20	3	1,311	0.23%
2022/07/25	16.2	50.24	0	0.00	50.60	16.2	1,292	1.25%
2022/07/22	85.1	52.62	0	0.00	51.70	85.1	1,260	6.75%
2022/07/21	45	53.76	2	53.60	53.40	43	1,201	3.58%
2022/07/20	12	59.22	1	59.20	59.20	11	1,146	0.96%
2022/07/19	15.2	59.67	0	0.00	59.00	15.2	1,096	1.39%
2022/07/18	6	62.32	0	0.00	61.30	6	1,019	0.59%
2022/07/15	13	61.12	1	61.70	62.10	12	983	1.22%
2022/07/14	5	60.96	0	0.00	61.50	5	961	0.52%
2022/07/13	10	60.80	0	0.00	61.00	10	960	1.04%
2022/07/12	19	60.01	0	0.00	60.30	19	958	1.98%
2022/07/11	0	0.00	5	60.30	60.40	-5	959	-0.52%
2022/07/07	0.1	59.10	0	0.00	59.10	0.1	964	0.01%
2022/07/06	1	59.90	0	0.00	59.30	1	980	0.10%
2022/07/05	1	60.60	1	61.30	60.90	0	1,000	0.00%
2022/07/04	4	60.75	6	61.67	60.50	-2	1,021	-0.20%
2022/07/01	2	62.25	55	61.79	60.80	-53	1,061	-4.99%
2022/06/30	0	0.00	3	62.40	62.10	-3	1,079	-0.28%
2022/06/29	8	63.28	0	0.00	63.40	8	1,102	0.73%
2022/06/28	11	63.11	0	0.00	63.40	11	1,116	0.99%
2022/06/27	2	64.20	1.4	64.24	64.20	0.6	1,163	0.05%
2022/06/24	0	0.00	50	64.09	64.10	-50	1,223	-4.09%
2022/06/23	1	63.70	35	63.57	63.80	-34	1,235	-2.75%
2022/06/22	0	0.00	35	63.10	62.80	-35	1,229	-2.85%
2022/06/21	0	0.00	35	62.89	63.00	-35	1,226	-2.85%
2022/06/20	11	61.56	12	61.88	61.80	-1	1,199	-0.08%
2022/06/17	0	0.00	3.1	62.78	62.20	-3.1	1,201	-0.26%
2022/06/16	32	62.88	11	63.10	62.70	21	1,201	1.75%
2022/06/15	0	0.00	10	62.70	62.80	-10	1,233	-0.81%
2022/06/14	0	0.00	55	62.08	62.40	-55	1,291	-4.26%
2022/06/13	20	62.30	0	0.00	62.10	20	1,312	1.52%
2022/06/10	7	63.29	25.1	63.30	63.50	-18.1	1,305	-1.39%
2022/06/09	4	63.28	15	63.07	63.40	-11	1,310	-0.84%
2022/06/08	0	0.00	21	63.09	63.20	-21	1,309	-1.60%
2022/06/07	4	62.40	0	0.00	62.40	4	1,308	0.31%
2022/06/06	11	62.45	0	0.00	62.40	11	1,322	0.83%
2022/06/02	12	62.50	0	0.00	62.40	12	1,336	0.90%
2022/06/01	2	62.60	0	0.00	62.60	2	1,344	0.15%
2022/05/31	4	62.13	11	62.39	62.40	-7	1,338	-0.52%
2022/05/30	0	0.00	15	61.43	61.80	-15	1,331	-1.13%
2022/05/27	3	61.40	5	61.50	61.20	-2	1,324	-0.15%
2022/05/26	8	60.80	12	61.40	61.10	-4	1,321	-0.30%
2022/05/25	1	61.40	2	61.40	61.00	-1	1,324	-0.08%
2022/05/24	11	60.79	0	0.00	60.80	11	1,329	0.83%
2022/05/23	2	61.40	0	0.00	61.00	2	1,324	0.15%
2022/05/20	0	0.00	25	61.36	61.40	-25	1,324	-1.89%
2022/05/19	6	60.72	60	60.73	61.20	-54	1,324	-4.08%
2022/05/18	0	0.00	13	60.39	60.80	-13	1,307	-0.99%
2022/05/16	4	60.20	0	0.00	60.40	4	1,286	0.31%
2022/05/13	10	59.27	10	59.90	60.20	0	1,271	0.00%
2022/05/12	8	58.96	1	59.40	58.90	7	1,259	0.56%
2022/05/11	2	58.10	10	59.10	58.90	-8	1,247	-0.64%
2022/05/10	8	57.05	0	0.00	57.40	8	1,225	0.65%
2022/05/09	1	58.00	0	0.00	56.90	1	1,211	0.08%
2022/05/06	4	58.65	0	0.00	58.70	4	1,188	0.34%
2022/05/03	1	58.90	0	0.00	58.80	1	1,195	0.08%
2022/04/29	5	59.00	0	0.00	58.90	5	1,199	0.42%
2022/04/28	7	58.87	5	58.80	58.50	2	1,196	0.17%
2022/04/27	6	58.87	2	59.00	59.10	4	1,177	0.34%
2022/04/26	2	59.30	10	59.90	59.90	-8	1,163	-0.69%
2022/04/25	11	59.06	0	0.00	58.80	11	1,151	0.96%
2022/04/22	7	60.13	0	0.00	60.20	7	1,141	0.61%
2022/04/21	8	60.24	1	60.30	60.00	7	1,138	0.61%
2022/04/20	29	59.74	0	0.00	59.90	29	1,137	2.55%
2022/04/19	5	59.40	0	0.00	59.90	5	1,133	0.44%
2022/04/18	8	59.10	0	0.00	59.10	8	1,126	0.71%
2022/04/15	7.1	59.50	0	0.00	59.80	7.1	1,119	0.63%
2022/04/14	10	59.68	0	0.00	59.80	10	1,114	0.90%
2022/04/12	13	58.29	0	0.00	58.40	13	1,101	1.18%
2022/04/11	10	58.73	0	0.00	58.50	10	1,078	0.93%
2022/04/07	3.2	59.00	0	0.00	58.80	3.2	1,029	0.31%
2022/04/06	3	59.67	0	0.00	59.60	3	987	0.30%
2022/04/01	2	60.05	0	0.00	60.10	2	952	0.21%
2022/03/31	16	60.64	10	60.80	60.60	6	909	0.66%
2022/03/30	2	60.30	10	60.60	60.40	-8	890	-0.90%
2022/03/29	3.1	60.24	39	60.45	60.00	-35.9	847	-4.24%
2022/03/28	11	60.90	0	0.00	61.00	11	793	1.39%
2022/03/25	1	61.70	0	0.00	61.60	1	770	0.13%
2022/03/24	0	0.00	1	61.90	61.80	-1	762	-0.13%
2022/03/23	1	61.50	2	62.10	62.10	-1	752	-0.13%
2022/03/22	5	61.60	0	0.00	61.80	5	733	0.68%
2022/03/18	2.3	61.59	0	0.00	61.30	2.3	696	0.33%
2022/03/17	13	62.02	0	62.30	61.50	13	669	1.94%
2022/03/16	9.2	62.60	0	0.00	62.30	9.2	600	1.53%
2022/03/15	1	63.00	0	0.00	62.10	1	573	0.17%
2022/03/14	0	0.00	10	62.40	62.90	-10	574	-1.74%
2022/03/11	0	0.00	6	61.90	61.70	-6	569	-1.05%
2022/03/10	0	0.00	26	61.15	61.70	-26	567	-4.59%
2022/03/08	1	60.10	0	0.00	60.10	1	546	0.18%
2022/03/07	1	61.60	4	61.60	61.60	-3	536	-0.56%
2022/03/04	5	62.50	0	0.00	62.80	5	538	0.93%
2022/03/03	0	0.00	20	63.36	63.10	-20	551	-3.63%
2022/03/01	0	0.00	11	62.85	63.00	-11	572	-1.92%
2022/02/25	0	0.00	20	62.45	62.20	-20	572	-3.49%
2022/02/24	1	62.50	0	0.00	62.00	1	578	0.17%
2022/02/23	0	0.00	10	63.90	63.60	-10	573	-1.74%
2022/02/21	0	0.00	16	64.13	64.50	-16	590	-2.71%
2022/02/16	0	0.00	11	62.85	63.00	-11	601	-1.83%
2022/02/15	1	61.90	10	61.90	61.80	-9	607	-1.48%
2022/02/11	1	62.20	10	62.30	62.20	-9	686	-1.31%
2022/02/10	0	0.00	4	62.80	62.20	-4	697	-0.57%
2022/02/08	1.1	62.10	2	62.40	62.00	-0.9	709	-0.13%
2022/01/25	0	0.00	1	60.50	60.60	-1	718	-0.14%
2022/01/21	1	62.80	51	62.17	62.10	-50	701	-7.13%
2022/01/20	2	62.70	0	0.00	62.70	2	699	0.29%
2022/01/19	0	0.00	20	63.18	62.90	-20	701	-2.85%
2022/01/18	0	0.00	5	62.80	62.80	-5	702	-0.71%
2022/01/12	1	64.30	0	0.00	63.70	1	720	0.14%
2022/01/11	2	63.90	0	0.00	64.10	2	724	0.28%
2022/01/07	1	64.20	19	64.26	64.00	-18	733	-2.46%
2022/01/06	0	0.00	15	64.20	64.10	-15	736	-2.04%
2022/01/05	0	0.00	0.2	64.10	64.10	-0.2	746	-0.02%
2022/01/03	1	63.70	10	63.90	63.70	-9	830	-1.08%
2021/12/29	0	0.00	10	63.90	64.00	-10	849	-1.18%
2021/12/28	1	63.20	35	63.11	63.10	-34	859	-3.95%
2021/12/27	1	63.40	0	0.00	63.10	1	877	0.11%
2021/12/24	0	0.00	15	63.30	63.40	-15	907	-1.65%
2021/12/23	0	0.00	5	63.10	62.90	-5	924	-0.54%
2021/12/21	1	63.20	10	63.20	63.10	-9	947	-0.95%
2021/12/20	1	63.40	0	0.00	63.50	1	961	0.10%
2021/12/16	11	63.51	0	0.00	63.40	11	996	1.10%
2021/12/15	0	0.00	18	63.58	63.60	-18	1,051	-1.71%
2021/12/14	1.1	63.03	15	63.00	62.90	-13.9	1,143	-1.22%
2021/12/13	3	64.20	0	0.00	63.70	3	1,164	0.26%
2021/12/10	1	64.70	0	0.00	64.60	1	1,201	0.08%
2021/12/09	1	65.00	0	0.00	64.70	1	1,238	0.08%
2021/12/08	1	65.10	29	64.86	64.60	-28	1,293	-2.16%
2021/12/07	3	64.80	0	0.00	65.00	3	1,285	0.23%
2021/12/06	3	64.87	19	64.70	64.70	-16	1,285	-1.24%
2021/12/03	1	65.10	0	0.00	65.20	1	1,293	0.08%
2021/12/02	1	65.30	31	65.19	65.00	-30	1,300	-2.31%
2021/12/01	1	65.40	0	0.00	65.30	1	1,306	0.08%
2021/11/30	5	64.98	80	65.01	65.70	-75	1,316	-5.70%
2021/11/29	2	64.60	32	64.85	64.60	-30	1,313	-2.28%
2021/11/26	0	0.00	113	65.01	64.70	-113	1,314	-8.60%	大賣/鉅額交易
2021/11/25	4	65.40	0	0.00	65.70	4	1,306	0.31%
2021/11/24	1	65.40	15	65.87	65.90	-14	1,310	-1.07%
2021/11/23	2.1	65.60	0	0.00	65.40	2.1	1,316	0.16%
2021/11/22	2	65.90	20	66.10	66.00	-18	1,313	-1.37%
2021/11/19	5	66.20	0	0.00	66.00	5	1,308	0.38%
2021/11/18	3	66.47	0	0.00	66.40	3	1,300	0.23%
2021/11/17	4	66.48	60	66.53	66.70	-56	1,301	-4.30%
2021/11/16	6	66.88	0	0.00	67.00	6	1,295	0.46%
2021/11/15	2	67.05	0	0.00	66.90	2	1,299	0.15%
2021/11/12	1	66.60	11.5	67.01	67.10	-10.5	1,302	-0.81%
2021/11/11	2	66.55	10	66.50	66.30	-8	1,311	-0.61%
2021/11/10	34	67.34	0	0.00	67.30	34	1,313	2.59%
2021/11/09	3	70.27	25	70.56	70.80	-22	1,266	-1.74%
2021/11/08	8	69.80	0	0.00	69.70	8	1,266	0.63%
2021/11/05	2	70.15	25	70.26	70.20	-23	1,283	-1.79%
2021/11/04	1	70.00	0.1	69.60	69.60	0.9	1,288	0.07%
2021/11/03	4	69.13	0	0.00	69.40	4	1,308	0.31%
2021/11/02	4	69.68	0	0.00	69.00	4	1,335	0.30%
2021/11/01	5	69.54	0	0.00	69.40	5	1,367	0.37%
2021/10/29	22	69.57	3	69.33	69.30	19	1,444	1.32%
2021/10/28	5	70.34	0	0.00	69.90	5	1,455	0.34%
2021/10/27	4	70.65	0	0.00	70.80	4	1,473	0.27%
2021/10/26	1	70.50	40	70.43	70.60	-39	1,499	-2.60%
2021/10/25	1	70.00	5	70.20	70.00	-4	1,508	-0.27%
2021/10/22	8	69.56	0	0.00	69.20	8	1,525	0.52%
2021/10/21	4	70.05	5	70.40	69.60	-1	1,547	-0.06%
2021/10/20	5	70.00	0	0.00	69.50	5	1,582	0.32%
2021/10/19	1	70.40	0	0.00	70.00	1	1,663	0.06%
2021/10/18	5	70.28	0	0.00	70.00	5	1,805	0.28%
2021/10/15	6	70.10	0	0.00	70.00	6	1,889	0.32%
2021/10/14	10	70.14	0	0.00	69.80	10	1,950	0.51%
2021/10/13	5	69.92	10	70.00	70.00	-5	2,029	-0.25%
2021/10/12	30	71.76	0	0.00	69.20	30	2,060	1.46%
2021/10/08	3	73.67	92	73.59	73.80	-89	2,029	-4.39%
2021/10/07	11	72.71	0	0.00	72.60	11	2,072	0.53%
2021/10/06	22	72.15	0	0.00	72.20	22	2,095	1.05%
2021/10/05	37	71.79	0	0.00	71.90	37	2,103	1.76%
2021/10/04	26	72.50	3	72.37	72.20	23	2,112	1.09%
2021/10/01	56	72.26	0	0.00	71.30	56	2,106	2.66%
2021/09/30	31	72.88	5	73.60	73.90	26	2,102	1.24%
2021/09/29	42	72.54	1	73.20	73.30	41	2,101	1.95%
2021/09/28	20	73.34	11	73.67	73.40	9	2,113	0.43%
2021/09/27	19	73.15	31	74.23	73.30	-12	2,125	-0.56%
2021/09/24	33	73.53	0	0.00	73.50	33	2,120	1.56%
2021/09/23	27	73.94	1	74.10	74.10	26	2,108	1.23%
2021/09/22	28	73.31	1	73.00	73.20	27	2,107	1.28%
2021/09/17	5	72.62	81	73.38	74.00	-76	2,070	-3.67%
2021/09/16	5	71.82	10	72.50	71.80	-5	2,038	-0.25%
2021/09/15	39	70.71	15	71.73	71.70	24	2,063	1.16%
2021/09/14	9	70.39	18	70.94	71.20	-9	2,020	-0.45%
2021/09/13	1	68.70	25	70.06	70.30	-24	1,991	-1.21%
2021/09/10	1	66.80	6	66.95	66.70	-5	1,953	-0.26%
2021/09/09	10	66.46	0	0.00	66.40	10	1,991	0.50%
2021/09/08	5	67.00	0	0.00	66.70	5	2,002	0.25%
2021/09/07	3	67.83	0	0.00	67.80	3	2,013	0.15%
2021/09/06	24.2	68.44	0	0.00	68.20	24.2	2,037	1.19%
2021/09/03	4	69.05	0	0.00	69.30	4	2,044	0.20%
2021/09/02	4	68.98	13	68.99	68.70	-9	2,047	-0.44%
2021/09/01	12.1	68.04	10	69.00	68.50	2.1	2,048	0.10%
2021/08/31	4	67.05	30	67.79	68.10	-26	2,044	-1.27%
2021/08/30	4	67.03	35	67.07	67.10	-31	2,059	-1.51%
2021/08/27	13	65.70	0	0.00	66.30	13	2,072	0.63%
2021/08/26	15	65.91	0	0.00	65.50	15	2,100	0.71%
2021/08/25	2	66.35	25	66.26	66.00	-23	2,149	-1.07%
2021/08/24	33	65.13	4	66.10	65.40	29	2,185	1.33%
2021/08/23	4	65.50	23	65.58	65.80	-19	2,207	-0.86%
2021/08/20	14	64.10	0	0.00	64.20	14	2,215	0.63%
2021/08/19	1	64.50	0	0.00	64.40	1	2,222	0.04%
2021/08/18	8	65.18	34	65.79	65.90	-26	2,224	-1.17%
2021/08/17	26	65.46	10	64.60	64.70	16	2,240	0.71%
2021/08/16	23	67.76	0	0.00	66.30	23	2,238	1.03%
2021/08/13	5	69.26	1	68.70	68.60	4	2,233	0.18%
2021/08/12	8	68.65	1	69.20	69.90	7	2,236	0.31%
2021/08/11	18	69.01	0	0.00	69.00	18	2,252	0.80%
2021/08/10	13	70.18	0	0.00	69.40	13	2,273	0.57%
2021/08/09	18	70.65	0	0.00	70.40	18	2,323	0.77%
2021/08/06	3	71.50	1	71.60	71.60	2	2,363	0.08%
2021/08/05	1	71.20	1	71.00	70.80	0	2,372	0.00%
2021/08/04	57	69.22	0	0.00	70.60	57	2,440	2.34%
2021/08/03	17	66.71	5	66.70	67.30	12	2,413	0.50%
2021/08/02	25	66.26	2	66.50	66.40	23	2,430	0.95%
2021/07/30	11	65.50	15	65.80	66.40	-4	2,436	-0.16%
2021/07/29	20	64.44	0	0.00	64.90	20	2,436	0.82%
2021/07/28	24	64.28	3	64.20	64.10	21	2,476	0.85%
2021/07/27	59	64.74	2	64.90	64.90	57	2,511	2.27%
2021/07/23	16.3	66.86	79	66.95	66.40	-62.7	2,486	-2.52%
2021/07/22	125	63.80	1	62.90	63.00	124	2,428	5.11%	大買/鉅額交易
2021/07/21	4	70.93	125	71.20	71.00	-121	2,310	-5.24%	大賣/鉅額交易
2021/07/20	10	71.42	65	71.49	71.30	-55	2,241	-2.45%
2021/07/19	1	72.40	0.2	73.80	72.60	0.8	2,203	0.04%
2021/07/16	3	74.40	109	74.39	74.00	-106	2,202	-4.81%	大賣/鉅額交易
2021/07/15	7	73.69	129.4	73.62	73.50	-122.4	2,214	-5.53%	大賣/鉅額交易
2021/07/14	11	73.82	62	73.52	72.50	-51	2,221	-2.30%
2021/07/13	6	75.53	39	76.67	75.30	-33	2,208	-1.49%
2021/07/12	12	76.09	0	0.00	76.50	12	2,212	0.54%
2021/07/09	6	76.72	10	76.65	76.80	-4	2,219	-0.18%
2021/07/08	1	76.20	2	76.30	76.40	-1	2,236	-0.04%
2021/07/07	28	75.81	0	0.00	76.00	28	2,302	1.22%
2021/07/06	12	76.13	20	76.60	76.30	-8	2,318	-0.35%
2021/07/05	0	0.00	30	76.78	76.30	-30	2,343	-1.28%
2021/07/02	8	76.58	1	77.00	76.00	7	2,337	0.30%
2021/07/01	10	76.89	0	0.00	76.80	10	2,339	0.43%
2021/06/30	21	76.76	0	0.00	76.80	21	2,372	0.89%
2021/06/29	22	76.72	1	76.30	76.50	21	2,397	0.88%
2021/06/28	18	76.58	0	0.00	76.90	18	2,435	0.74%
2021/06/25	10.1	76.38	36.8	75.95	75.50	-26.7	2,468	-1.08%
2021/06/24	25	72.95	46	73.97	74.50	-21	2,513	-0.84%
2021/06/23	12	72.33	0	0.00	72.30	12	2,833	0.42%
2021/06/22	6	72.23	7	72.07	72.00	-1	2,996	-0.03%
2021/06/21	11	71.65	2	72.05	71.90	9	3,001	0.30%
2021/06/18	6	72.87	0	0.00	72.30	6	3,017	0.20%
2021/06/17	45	72.49	0	0.00	72.80	45	3,026	1.49%
2021/06/16	3	72.47	15	72.43	72.50	-12	3,042	-0.39%
2021/06/15	9	72.22	15	72.17	72.10	-6	3,038	-0.20%
2021/06/11	9.1	71.42	15	72.10	71.30	-6	3,041	-0.20%
2021/06/10	3	71.40	2	71.50	71.10	1	3,049	0.03%
2021/06/09	1	71.20	40	71.63	71.30	-39	3,041	-1.28%
2021/06/08	8	72.15	0	0.00	72.00	8	3,038	0.26%
2021/06/07	17	71.41	40	71.83	72.40	-23	3,049	-0.75%
2021/06/04	5	72.18	0	0.00	71.80	5	3,028	0.17%
2021/06/03	0	0.00	10	72.80	72.30	-10	3,009	-0.33%
2021/06/02	0	0.00	41	71.34	71.80	-41	2,979	-1.38%
2021/06/01	4	69.98	71	70.05	70.20	-67	2,926	-2.29%
2021/05/31	3	68.20	17	68.44	68.60	-14	2,896	-0.48%
2021/05/28	2	67.80	0	0.00	67.80	2	2,889	0.07%
2021/05/27	0	0.00	36	67.66	67.50	-36	2,878	-1.25%
2021/05/26	1	67.60	0	0.00	68.00	1	2,874	0.03%
2021/05/25	4	67.85	0	0.00	67.80	4	2,866	0.14%
2021/05/24	4	67.68	10	67.95	67.80	-6	2,845	-0.21%
2021/05/21	0	0.00	6	67.43	67.10	-6	2,837	-0.21%
2021/05/20	0	0.00	9	66.84	66.70	-9	2,827	-0.32%
2021/05/19	5	66.50	3	66.70	66.70	2	2,817	0.07%
2021/05/18	3	66.13	7	67.24	67.40	-4	2,796	-0.14%
2021/05/17	8	64.65	0	0.00	63.80	8	2,762	0.29%
2021/05/14	12	67.88	0	0.00	67.00	12	2,695	0.45%
2021/05/13	21	67.31	21	68.67	67.80	0	2,639	0.00%
2021/05/12	61	69.11	11	71.05	69.00	50	2,603	1.92%
2021/05/11	7	69.91	1	69.70	69.50	6	2,504	0.24%
2021/05/10	0	0.00	22	72.06	72.10	-22	2,453	-0.90%
2021/05/07	1	70.50	10	70.30	70.90	-9	2,423	-0.37%
2021/05/06	1	69.80	40	69.69	69.60	-39	2,403	-1.62%
2021/05/05	3	69.03	10	69.70	69.00	-7	2,375	-0.29%
2021/05/04	6	68.72	3.2	69.38	68.50	2.8	2,328	0.12%
2021/05/03	1	70.90	70	70.87	70.40	-69	2,274	-3.03%
2021/04/29	12	72.14	10	73.10	71.70	2	2,264	0.09%
2021/04/28	2	72.10	31	72.23	72.40	-29	2,271	-1.28%
2021/04/27	1	70.80	20	71.30	71.30	-19	2,271	-0.84%
2021/04/23	6	70.15	4	69.95	70.10	2	2,248	0.09%
2021/04/22	8	71.21	15	72.23	70.10	-7	2,243	-0.31%
2021/04/21	1	69.60	62.4	71.08	71.60	-61.4	2,172	-2.83%
2021/04/20	1	70.00	0	0.00	70.00	1	2,128	0.05%
2021/04/19	4	69.40	43	69.33	69.60	-39	2,102	-1.86%
2021/04/16	9	67.53	3	68.10	68.10	6	2,075	0.29%
2021/04/15	11	67.45	0	0.00	67.20	11	2,046	0.54%
2021/04/14	10	67.25	0	0.00	67.50	10	2,037	0.49%
2021/04/13	11	67.55	66	68.39	67.70	-55	2,036	-2.70%
2021/04/12	1	66.80	12	66.74	66.70	-11	2,000	-0.55%
2021/04/09	4	65.75	24	66.41	66.60	-20	1,996	-1.00%
2021/04/08	2	65.75	0	0.00	65.90	2	1,979	0.10%
2021/04/07	6	66.13	0	0.00	66.10	6	1,967	0.30%
2021/04/06	3	66.23	3	66.00	66.10	0	1,945	0.00%
2021/04/01	11	66.35	0	0.00	66.40	11	1,913	0.57%
2021/03/31	23	66.41	0	0.00	66.30	23	1,902	1.21%
2021/03/30	2	66.65	100	66.71	66.70	-98	1,854	-5.29%
2021/03/29	6	66.30	1	65.70	67.00	5	1,807	0.28%
2021/03/26	20.1	65.71	44	66.34	66.30	-24	1,710	-1.40%
2021/03/25	0	0.00	72	65.10	65.10	-72	1,346	-5.35%
2021/03/24	0	0.00	10	59.20	59.20	-10	1,186	-0.84%
2021/03/23	1	53.20	20	53.60	53.90	-19	1,177	-1.61%
2021/03/22	0	0.00	22	53.24	54.40	-22	1,145	-1.92%
2021/03/19	4	52.18	0	0.00	51.30	4	1,104	0.36%
2021/03/18	0	0.00	1	52.00	52.10	-1	1,076	-0.09%
2021/03/17	11	52.08	5	53.30	51.50	6	1,068	0.56%
2021/03/16	1	52.70	70.6	52.70	52.90	-69.6	1,043	-6.67%
2021/03/15	0	0.00	1	51.80	51.90	-1	1,025	-0.10%
2021/03/12	3	51.27	0	0.00	51.40	3	1,022	0.29%
2021/03/11	1	50.70	14	50.57	50.80	-13	1,041	-1.25%
2021/03/10	2	49.58	10	49.70	49.70	-8	1,031	-0.78%
2021/03/08	1	49.15	16	49.66	49.05	-15	1,044	-1.44%
2021/03/05	11	48.60	5	49.10	49.05	6	1,045	0.57%
2021/03/04	9	49.22	5	49.25	49.15	4	1,060	0.38%
2021/03/03	1	48.90	42	49.35	49.70	-41	1,055	-3.88%
2021/03/02	2	48.70	22	48.44	48.10	-20	1,038	-1.93%
2021/02/26	5	48.10	0	0.00	48.10	5	1,042	0.48%
2021/02/25	0	0.00	20	48.70	48.75	-20	1,055	-1.90%
2021/02/24	2	48.90	12	48.82	48.55	-10	1,059	-0.94%
2021/02/23	1	48.25	12	48.65	48.70	-11	1,063	-1.03%
2021/02/22	2	48.03	10	47.95	48.10	-8	1,065	-0.75%
2021/02/19	4	47.68	20	47.68	47.65	-16	1,081	-1.48%
2021/02/18	0	0.00	25	47.72	47.55	-25	1,082	-2.31%
2021/02/05	2	47.15	5	47.15	47.00	-3	1,088	-0.28%
2021/02/04	6	46.78	0	0.00	46.55	6	1,089	0.55%
2021/02/03	5	47.51	0	0.00	47.65	5	1,095	0.46%
2021/02/02	3	46.77	15.2	47.65	47.50	-12.2	1,093	-1.12%
2021/02/01	5	46.60	0	0.00	46.80	5	1,087	0.46%
2021/01/29	2	46.58	0.4	46.35	46.45	1.6	1,089	0.15%
2021/01/28	3	46.93	0	0.00	46.55	3	1,084	0.28%
2021/01/27	1	47.45	7	47.36	47.25	-6	1,078	-0.56%
2021/01/26	8	47.28	36	47.01	47.00	-28	1,079	-2.59%
2021/01/25	6	47.59	0	0.00	47.65	6	1,074	0.56%
2021/01/22	2	47.55	0	0.00	47.60	2	1,082	0.18%
2021/01/21	6	47.59	25	47.54	47.55	-19	1,065	-1.78%
2021/01/20	5	46.90	0	0.00	46.45	5	1,045	0.48%
2021/01/19	14	48.00	0	0.00	47.90	14	1,013	1.38%
2021/01/18	10	48.27	0	0.00	48.30	10	1,006	0.99%
2021/01/15	20	48.44	10.6	48.44	48.45	9.4	992	0.95%
2021/01/14	0	0.00	69	49.38	49.50	-69	972	-7.10%
2021/01/13	3	49.95	65	49.98	49.70	-62	963	-6.43%
2021/01/12	7	50.43	30	50.50	49.75	-23	954	-2.41%
2021/01/11	0	0.00	32	51.54	51.50	-32	942	-3.40%
2021/01/08	7	50.36	10	50.70	50.50	-3	921	-0.33%
2021/01/07	3	50.83	0	0.00	50.20	3	914	0.33%
2021/01/06	20	50.74	10	51.80	51.10	10	903	1.11%
2021/01/05	1	51.30	0	0.00	50.80	1	872	0.11%
2021/01/04	1	52.80	46	52.31	53.30	-45	835	-5.39%
2020/12/31	11	50.46	30	50.98	50.60	-19	797	-2.38%
2020/12/30	2	49.40	69	49.76	50.30	-67	781	-8.57%
2020/12/29	27	49.10	1	49.15	49.05	26	783	3.32%
2020/12/28	24	49.24	0	0.00	49.00	24	786	3.05%
2020/12/25	7	49.02	23	49.30	49.10	-16	770	-2.08%
2020/12/24	3	48.28	24	48.42	48.50	-21	749	-2.80%
2020/12/23	5	47.61	2	48.00	47.80	3	743	0.40%
2020/12/22	7	48.37	0	0.00	47.60	7	748	0.93%
2020/12/21	46	47.79	2	48.00	48.10	44	765	5.75%
2020/12/18	24	47.97	0	0.00	47.70	24	767	3.13%
2020/12/17	5	48.20	0	0.00	48.20	5	766	0.65%
2020/12/16	9	48.34	4	48.60	48.75	5	773	0.65%
2020/12/15	34	48.14	0	0.00	47.70	34	779	4.36%
2020/12/14	2	48.18	0	0.00	48.30	2	779	0.26%
2020/12/11	25	48.29	0	0.00	48.40	25	787	3.17%
2020/12/10	17	48.10	0	0.00	48.20	17	793	2.14%
2020/12/09	7	48.31	0	0.00	48.20	7	793	0.88%
2020/12/08	17	48.12	0	0.00	48.25	17	793	2.14%
2020/12/07	44	48.46	0	0.00	48.35	44	804	5.47%
2020/12/04	13	48.98	0	0.00	49.20	13	788	1.65%
2020/12/03	4	49.19	20	49.10	49.25	-16	789	-2.03%
2020/12/02	24	48.21	0	0.00	48.15	24	782	3.07%
2020/12/01	31	48.35	0	0.00	48.50	31	784	3.95%
2020/11/30	46	48.65	0	0.00	48.20	46	787	5.84%
2020/11/27	11	48.99	1	49.30	49.50	10	784	1.27%
2020/11/26	24	48.98	0	0.00	48.95	24	783	3.06%
2020/11/25	25	49.02	2.1	49.11	49.25	22.9	787	2.91%
2020/11/24	61	49.14	0	0.00	48.80	61	786	7.76%
2020/11/23	55	49.99	0	0.00	49.90	55	791	6.95%
2020/11/20	31	49.84	0	0.00	50.00	31	792	3.91%
2020/11/19	41	49.91	3	49.55	49.70	38	799	4.75%
2020/11/18	11	49.55	43	50.21	50.60	-32	795	-4.02%
2020/11/17	40	47.97	0	0.00	48.70	40	791	5.06%
2020/11/16	18	47.68	10	47.80	47.90	8	826	0.97%
2020/11/13	5	47.41	19	47.74	47.40	-14	830	-1.69%
2020/11/12	31	46.16	0	0.00	46.20	31	840	3.69%
2020/11/11	10	46.28	36	46.36	46.60	-26	880	-2.95%
2020/11/10	27	45.29	16	45.51	45.35	11	900	1.22%
2020/11/09	12	45.18	2	45.20	45.00	10	909	1.10%
2020/11/06	18	44.73	2	44.83	44.80	16	920	1.74%
2020/11/05	17	44.82	1	45.00	44.65	16	939	1.70%
2020/11/04	36	44.42	2	44.50	44.70	34	947	3.59%
2020/11/03	34	44.38	3	44.52	44.55	31	958	3.24%
2020/11/02	16	44.07	0	0.00	43.90	16	970	1.65%
2020/10/30	45	44.50	0	0.00	44.50	45	975	4.61%
2020/10/29	59	44.64	1	44.70	44.70	58	964	6.02%
2020/10/28	38	45.44	0	0.00	45.50	38	963	3.94%
2020/10/27	20	45.39	2	45.50	45.50	18	978	1.84%
2020/10/26	11	45.12	5	45.32	45.40	6	1,004	0.60%
2020/10/23	29	44.66	0	0.00	44.85	29	1,015	2.86%
2020/10/22	3	44.60	32	44.85	44.90	-29	1,027	-2.82%
2020/10/21	13	44.59	0	0.00	44.30	13	1,030	1.26%
2020/10/20	33	44.45	0	0.00	44.80	33	1,031	3.20%
2020/10/19	12	44.72	5	44.80	44.80	7	1,037	0.67%
2020/10/16	6	44.30	15	44.35	44.40	-9	1,033	-0.87%
2020/10/15	13	43.87	5	44.30	43.85	8	1,038	0.77%
2020/10/14	8	43.88	3	44.10	43.90	5	1,037	0.48%
2020/10/13	17	43.64	0	0.00	43.45	17	1,031	1.65%
2020/10/12	3	44.38	2	44.35	44.20	1	1,029	0.10%
2020/10/08	36	44.19	5	44.20	44.50	31	1,024	3.03%
2020/10/07	1	44.00	0	0.00	44.15	1	1,021	0.10%
2020/10/06	2	43.60	69	43.63	44.40	-67	1,013	-6.61%
2020/10/05	5	42.97	12	42.95	42.95	-7	998	-0.70%
2020/09/30	35	41.71	2	41.85	42.00	33	992	3.32%
2020/09/29	59	41.73	8	41.90	41.55	51	996	5.12%
2020/09/28	5	41.91	3	41.75	42.00	2	998	0.20%
2020/09/25	40	40.88	0	0.00	41.40	40	1,001	3.99%
2020/09/24	43	40.89	0	0.00	40.30	43	985	4.36%
2020/09/23	18	41.98	0	0.00	41.80	18	963	1.87%
2020/09/22	42	42.60	0	0.00	42.45	42	951	4.41%
2020/09/21	28	43.21	1	43.40	43.20	27	953	2.83%
2020/09/18	22	42.89	0	0.00	43.15	22	952	2.31%
2020/09/17	19	42.36	1	42.55	42.60	18	947	1.90%
2020/09/16	5	42.11	0	0.00	42.10	5	943	0.53%
2020/09/15	33.4	41.96	0	0.00	42.10	33.4	943	3.54%
2020/09/14	3	42.05	0	0.00	42.05	3	945	0.32%
2020/09/11	21	42.27	0	0.00	42.15	21	942	2.23%
2020/09/10	11	42.24	0	0.00	42.25	11	943	1.17%
2020/09/09	35	42.11	2	42.30	42.30	33	936	3.52%
2020/09/08	33	42.40	0	0.00	42.00	33	939	3.51%
2020/09/07	20	42.58	0	0.00	42.50	20	944	2.12%
2020/09/04	25	42.62	0	0.00	42.60	25	958	2.61%
2020/09/03	31	42.68	0	0.00	42.65	31	962	3.22%
2020/09/02	50	43.00	0	0.00	42.60	50	973	5.14%
2020/09/01	22	42.39	1	42.80	42.80	21	978	2.15%
2020/08/31	74	42.45	0	0.00	42.35	74	988	7.49%
2020/08/28	15	42.48	0	0.00	42.60	15	1,023	1.47%
2020/08/27	2	43.30	3	42.93	42.50	-1	1,035	-0.10%
2020/08/26	56	42.34	0	0.00	42.05	56	1,007	5.56%
2020/08/25	25	42.26	0	0.00	42.10	25	998	2.50%
2020/08/24	9	43.04	0	0.00	42.65	9	986	0.91%
2020/08/21	0	0.00	94	43.10	43.45	-94	992	-9.47%
2020/08/20	67	42.35	4	42.25	42.35	63	982	6.41%
2020/08/19	28	43.68	0	0.00	43.60	28	946	2.96%
2020/08/18	21	43.33	5	43.59	43.70	16	947	1.69%
2020/08/17	0	0.00	39	42.62	43.25	-39	947	-4.12%
2020/08/14	37	41.64	3	42.15	41.25	34	937	3.63%
2020/08/13	7	41.49	2	41.58	41.55	5	935	0.53%
2020/08/12	17	41.04	0	0.00	40.70	17	1,003	1.69%
2020/08/11	16	40.87	18	40.63	40.70	-2	1,084	-0.18%
2020/08/10	17	39.50	0	0.00	39.70	17	1,143	1.49%
2020/08/07	21	39.95	1	40.40	39.55	20	1,142	1.75%
2020/08/06	1	39.90	3	39.97	39.90	-2	1,144	-0.17%
2020/08/05	2	39.33	1	39.20	39.55	1	1,136	0.09%
2020/08/04	6	39.39	0	0.00	39.10	6	1,140	0.53%
2020/08/03	3	39.10	0	0.00	39.00	3	1,155	0.26%
2020/07/31	6	39.09	1	39.10	38.85	5	1,155	0.43%
2020/07/30	3	38.82	18	39.23	38.95	-15	1,142	-1.31%
2020/07/29	3	38.55	14	38.32	38.50	-11	1,118	-0.98%
2020/07/28	67	36.91	0.4	37.10	37.30	66.6	1,111	5.99%
2020/07/27	117	37.45	0	0.00	37.05	117	1,111	10.52%	大買/鉅額交易
2020/07/24	49	37.91	0	0.00	37.70	49	1,112	4.41%
2020/07/23	78	38.12	0	0.00	38.10	78	1,114	7.00%
2020/07/21	4	37.70	12	38.08	37.85	-8	1,134	-0.71%
2020/07/20	36	37.46	0	0.00	37.50	36	1,173	3.07%
2020/07/17	28	38.05	2	37.98	37.85	26	1,195	2.18%
2020/07/16	11	37.89	0	0.00	37.95	11	1,228	0.90%
2020/07/15	0	0.00	5	38.10	37.95	-5	1,235	-0.40%
2020/07/14	13	37.86	0	0.00	37.70	13	1,273	1.02%
2020/07/13	1	38.10	0	0.00	38.05	1	1,319	0.08%
2020/07/10	48	37.50	6	37.50	37.35	42	1,354	3.10%
2020/07/09	23	38.13	0	0.00	37.95	23	1,363	1.69%
2020/07/08	11	38.39	0	0.00	38.35	11	1,372	0.80%
2020/07/07	0	0.00	2	38.30	38.85	-2	1,396	-0.14%
2020/07/03	48	37.23	0	0.00	37.25	48	1,448	3.31%
2020/07/02	162	37.04	0	0.00	37.05	162	1,468	11.04%	大買/鉅額交易
2020/07/01	31	36.85	0	0.00	36.80	31	1,477	2.10%
2020/06/30	85	37.07	0	0.00	36.70	85	1,495	5.68%
2020/06/29	10	37.00	0	0.00	37.05	10	1,506	0.66%
2020/06/24	10	38.00	0	0.00	37.95	10	1,509	0.66%
2020/06/22	25	38.94	0	0.00	38.35	25	1,544	1.62%
2020/06/19	61	39.30	0	0.00	39.10	61	1,541	3.96%
2020/06/18	0	0.00	7	39.47	39.20	-7	1,533	-0.46%
2020/06/17	1	39.15	0	0.00	38.80	1	1,528	0.07%
2020/06/16	47	38.58	18	39.39	39.15	29	1,539	1.88%
2020/06/15	0	0.00	40	39.11	38.55	-40	1,551	-2.58%
2020/06/12	45	37.42	0	0.00	38.25	45	1,547	2.91%
2020/06/11	12	39.10	25	39.28	38.40	-13	1,536	-0.85%
2020/06/10	5	38.85	5	39.40	39.50	0	1,523	0.00%
2020/06/09	0	0.00	30	38.97	39.20	-30	1,525	-1.97%
2020/06/08	1	38.25	44	38.54	38.05	-43	1,516	-2.84%
2020/06/05	19	37.67	0	0.00	37.80	19	1,496	1.27%
2020/06/04	4	37.76	34	38.20	38.10	-30	1,486	-2.02%
2020/06/03	2	36.73	3	36.77	36.85	-1	1,459	-0.07%
2020/06/01	5	36.30	2	36.40	36.15	3	1,449	0.21%
2020/05/29	39	36.06	0	0.00	36.25	39	1,447	2.69%
2020/05/28	11	36.13	0	0.00	36.00	11	1,445	0.76%
2020/05/26	0	0.00	25	36.22	36.25	-25	1,456	-1.72%
2020/05/22	16	36.17	0	0.00	35.80	16	1,437	1.11%
2020/05/21	12	36.22	3	36.83	36.30	9	1,422	0.63%
2020/05/20	99	36.57	2	36.70	36.45	97	1,395	6.95%
2020/05/19	35	35.39	11	36.83	36.60	24	1,371	1.75%
2020/05/18	27	32.77	16	33.85	35.35	11	1,301	0.84%
2020/05/15	405	32.21	0	0.00	32.45	405	1,214	33.35%	大買/鉅額交易
2020/05/11	0.3	30.30	0	0.00	30.40	0.3	1,120	0.03%
2020/05/04	10	31.25	0	0.00	31.05	10	1,108	0.90%
2020/04/30	5	31.65	0	0.00	31.95	5	1,102	0.45%
2020/04/29	10	31.50	0	0.00	31.50	10	1,103	0.91%
2020/04/28	1	31.90	0	0.00	31.30	1	1,097	0.09%
2020/04/27	5	31.10	1	31.70	31.75	4	1,099	0.36%
2020/04/24	10	31.10	0	0.00	31.10	10	1,085	0.92%
2020/04/22	0	0.00	15	29.53	30.15	-15	1,022	-1.47%
2020/04/21	2	30.15	0	0.00	28.80	2	996	0.20%
2020/04/20	0	0.00	1	30.45	30.35	-1	966	-0.10%
2020/04/17	0	0.00	10	30.80	30.35	-10	956	-1.05%
2020/04/16	1	30.90	0	0.00	30.70	1	918	0.11%
2020/04/15	0	0.00	1	30.50	30.90	-1	873	-0.11%
2020/04/10	16	28.02	20	28.90	29.95	-4	811	-0.49%
2020/04/08	1	27.15	30	27.95	27.70	-29	765	-3.79%
2020/04/07	20	26.33	1	26.10	26.20	19	715	2.65%
2020/04/06	26	25.66	0.4	26.00	26.20	25.6	696	3.67%
2020/04/01	65	25.31	0	0.00	25.45	65	680	9.56%
2020/03/31	21	25.60	3	25.33	24.90	18	662	2.72%
2020/03/30	47	25.30	10	24.54	25.60	37	637	5.80%
2020/03/27	189	26.57	30	26.10	25.90	159	626	25.36%	大買/鉅額交易
2020/03/26	49	26.71	0	0.00	26.90	49	599	8.17%
2020/03/19	30	24.60	0	0.00	24.60	30	589	5.09%
2020/03/12	3	33.85	0	0.00	32.60	3	549	0.55%
2020/03/11	7	34.05	0	0.00	34.10	7	540	1.30%
2020/03/10	1	34.60	0	0.00	34.60	1	539	0.19%
2020/03/09	8	35.03	0	0.00	34.35	8	537	1.49%
2020/03/05	0	0.00	5	36.15	36.30	-5	529	-0.94%
2020/03/04	6	35.61	0	0.00	35.70	6	532	1.13%
2020/03/03	36	35.65	0	0.00	35.65	36	536	6.71%
2020/03/02	21	34.94	0	0.00	35.00	21	535	3.92%
2020/02/27	2	35.98	0	0.00	35.20	2	531	0.38%
2020/02/26	75	35.84	1	35.85	35.85	74	522	14.17%
2020/02/25	3	35.92	0	0.00	35.90	3	527	0.57%
2020/02/24	34	36.00	0	0.00	35.95	34	538	6.32%
2020/02/21	37	36.46	0	0.00	36.55	37	536	6.90%
2020/02/20	58	36.84	2	36.95	36.65	56	533	10.49%
2020/02/19	3	37.15	2	36.60	36.85	1	529	0.19%
2020/02/18	58	36.41	0	0.00	36.35	58	524	11.05%
2020/02/17	40	36.18	0	0.00	36.20	40	520	7.69%
2020/02/14	21	36.07	0	0.00	36.00	21	518	4.05%
2020/02/13	40	36.05	0	0.00	36.05	40	518	7.72%
2020/02/12	1	36.00	0	0.00	35.95	1	520	0.19%
2020/02/11	50	35.63	0	0.00	35.55	50	519	9.63%
2020/02/10	20	35.55	0	0.00	35.55	20	511	3.91%
2020/02/07	20	36.15	0	0.00	36.00	20	504	3.97%
2020/02/06	3	36.05	0	0.00	36.35	3	510	0.59%
2020/02/04	0	0.00	0	35.95	35.95	0	516	0.00%
2020/02/03	32	36.34	0	0.00	35.85	32	527	6.06%
2020/01/31	19	37.35	0	0.00	37.35	19	533	3.56%
2020/01/30	50	37.80	0	0.00	37.35	50	546	9.15%
2020/01/20	1	38.80	0	0.00	38.70	1	542	0.18%
2020/01/17	21	38.47	0	0.00	38.40	21	554	3.79%
2020/01/16	7	38.43	0	0.00	38.40	7	557	1.25%
2020/01/15	20	38.30	0	0.00	38.25	20	561	3.56%
2020/01/14	61	38.39	0	0.00	38.35	61	568	10.73%
2020/01/13	0	0.00	1	38.25	38.25	-1	567	-0.18%
2020/01/09	5	38.30	0	0.00	38.40	5	564	0.89%
2020/01/08	17	38.26	0	0.00	38.40	17	582	2.92%
2020/01/07	15	38.75	0	0.00	38.65	15	595	2.52%
2020/01/03	20	39.08	0	0.00	39.00	20	629	3.18%
2020/01/02	27	38.99	0	0.00	39.10	27	657	4.11%
2019/12/31	23	38.92	0	0.00	39.10	23	671	3.43%
2019/12/30	45	38.87	0	0.00	39.00	45	700	6.42%
2019/12/27	5	38.95	0	0.00	39.10	5	719	0.70%
2019/12/26	12	38.70	0	0.00	39.10	12	738	1.62%
2019/12/24	20	38.55	0	0.00	38.70	20	783	2.55%
2019/12/23	15	38.60	0	0.00	38.75	15	795	1.89%
2019/12/20	14	38.81	0	0.00	38.75	14	802	1.74%
2019/12/19	21	38.85	0	0.00	39.05	21	804	2.61%
2019/12/18	20	38.84	0	0.00	39.10	20	809	2.47%
2019/12/17	23	38.93	8	38.98	38.80	15	812	1.85%
2019/12/13	0	0.00	0	38.95	39.05	0	822	-0.01%
2019/12/10	11	39.22	0	0.00	39.40	11	819	1.34%
2019/12/06	0	0.00	5	39.25	39.15	-5	832	-0.60%
2019/12/05	8	39.16	4	39.10	39.15	4	845	0.47%
2019/12/04	7	38.89	5	39.05	39.05	2	851	0.23%
2019/12/03	31	39.05	0	0.00	39.15	31	862	3.59%
2019/12/02	11	39.12	1	39.15	39.30	10	881	1.13%
2019/11/29	15	39.67	0	0.00	39.25	15	913	1.64%
2019/11/28	10	39.70	0	0.00	39.60	10	928	1.08%
2019/11/27	30	39.98	0	0.00	39.95	30	953	3.15%
2019/11/26	48	39.70	5	39.70	39.75	43	963	4.46%
2019/11/25	1	39.45	0	0.00	39.25	1	967	0.10%
2019/11/22	10	39.60	0	0.00	39.55	10	977	1.02%
2019/11/20	20.8	40.32	5	40.30	40.30	15.8	1,002	1.58%
2019/11/19	2	40.30	5	40.35	40.30	-3	1,026	-0.29%
2019/11/18	6	40.31	0	0.00	40.45	6	1,077	0.56%
2019/11/14	2	40.90	0	0.00	41.10	2	1,150	0.17%
2019/11/13	8	41.13	1	40.85	41.45	7	1,161	0.60%
2019/11/11	30	41.32	0	0.00	40.85	30	1,192	2.51%
2019/11/08	10	41.65	0	0.00	41.65	10	1,200	0.83%
2019/11/06	50	41.95	0	0.00	41.95	50	1,226	4.08%
2019/11/05	11	41.90	0	0.00	42.10	11	1,234	0.89%
2019/11/04	0	0.00	2	41.95	41.90	-2	1,236	-0.16%
2019/11/01	46	41.43	0	0.00	41.30	46	1,246	3.69%
2019/10/31	0	0.00	1	41.45	41.40	-1	1,271	-0.08%
2019/10/30	4	40.36	0	0.00	40.35	4	1,282	0.31%
2019/10/29	1	41.10	0	0.00	41.00	1	1,287	0.08%
2019/10/28	1.6	41.53	0	0.00	41.60	1.6	1,284	0.12%
2019/10/25	50	42.04	0	0.00	41.95	50	1,322	3.78%
2019/10/22	6	42.23	0	0.00	42.10	6	1,460	0.41%
2019/10/21	0.1	42.40	0	0.00	42.55	0.1	1,472	0.01%
2019/10/18	0	0.00	0.2	42.30	42.30	-0.2	1,503	-0.01%
2019/10/17	1	42.40	0	0.00	42.45	1	1,539	0.06%
2019/10/16	50	42.75	0	0.00	42.45	50	1,556	3.21%
2019/10/09	0.2	42.75	0	0.00	42.85	0.2	1,557	0.01%
2019/10/08	1	43.60	0	0.00	43.00	1	1,571	0.06%
2019/10/07	3	44.98	0	0.00	44.80	3	1,556	0.19%
2019/09/25	0	0.00	10	24.60	24.65	-10	1,553	-0.64%
2019/09/23	2	24.75	1	24.75	24.80	1	1,530	0.07%
2019/09/20	1	24.75	0	0.00	24.35	1	1,537	0.07%
2019/09/19	0	0.00	10	24.95	24.90	-10	1,524	-0.66%
2019/09/18	10	25.05	0	0.00	25.00	10	1,521	0.66%
2019/09/16	0	0.00	1	25.25	25.25	-1	1,533	-0.07%
2019/09/11	1	25.35	0	0.00	25.35	1	1,551	0.06%
2019/09/10	6	25.40	0	0.00	25.45	6	1,540	0.39%
2019/09/09	6	25.26	0	0.00	25.35	6	1,531	0.39%
2019/09/06	7	25.29	0	0.00	25.25	7	1,529	0.46%
2019/09/03	0	0.00	1	25.15	25.15	-1	1,530	-0.07%
2019/08/29	0	0.00	1	25.30	25.25	-1	1,505	-0.07%
2019/08/27	0	0.00	4	25.50	25.35	-4	1,493	-0.27%
2019/08/26	4	25.44	2	25.33	25.45	2	1,479	0.14%
2019/08/23	0	0.00	1	25.05	25.05	-1	1,457	-0.07%
2019/08/22	2	24.45	5	24.30	24.55	-3	1,460	-0.21%
2019/08/16	0	0.00	4	23.29	23.75	-4	1,469	-0.27%
2019/08/15	1	22.80	0	0.00	22.85	1	1,454	0.07%
2019/08/14	6	23.15	0	0.00	23.15	6	1,455	0.41%
2019/08/13	7	23.46	0	0.00	23.25	7	1,449	0.48%
2019/08/12	10	23.93	6	24.12	24.00	4	1,464	0.27%
2019/08/06	5	24.80	2	24.75	24.90	3	1,388	0.22%
2019/08/02	3	25.20	0	0.00	25.15	3	1,392	0.22%
2019/07/30	10	25.80	0	0.00	25.75	10	1,381	0.72%
2019/07/26	0	0.00	2	25.60	25.90	-2	1,379	-0.14%
2019/07/19	2	26.30	0	0.00	26.15	2	1,317	0.15%
2019/07/18	6	26.58	0	0.00	26.45	6	1,279	0.47%
2019/07/16	1	28.15	0	0.00	28.05	1	1,178	0.08%
2019/07/12	0	0.00	10	28.25	28.30	-10	1,162	-0.86%
2019/07/10	4	28.25	0	0.00	28.30	4	1,147	0.35%
2019/07/09	1	28.15	0	0.00	28.15	1	1,156	0.09%
2019/07/08	1	28.20	11	28.20	28.20	-10	1,169	-0.86%
2019/07/01	0	0.00	1	27.85	27.80	-1	1,369	-0.07%
2019/06/28	0	0.00	1	27.70	27.70	-1	1,432	-0.07%
2019/06/27	8	27.82	0	0.00	27.75	8	1,531	0.52%
2019/06/24	0	0.00	1	27.65	27.60	-1	1,985	-0.05%
2019/06/19	5	27.50	0	0.00	27.35	5	1,948	0.26%
2019/06/17	1	27.15	0	0.00	27.25	1	1,948	0.05%
2019/06/14	11	27.20	0	0.00	27.15	11	1,952	0.56%
2019/06/13	0	0.00	20	27.25	27.20	-20	1,949	-1.03%
2019/06/12	13	27.40	0.1	27.35	27.30	12.9	1,955	0.66%
2019/06/11	5	27.50	3	27.45	27.50	2	1,956	0.10%
2019/06/10	7	27.40	0	0.00	27.40	7	1,957	0.36%
2019/05/28	2	27.45	0	0.00	27.45	2	1,937	0.10%
2019/05/27	0	0.00	2	27.60	27.60	-2	1,927	-0.10%
2019/05/23	1	27.25	0	0.00	26.95	1	1,893	0.05%
2019/05/22	1	27.35	0	0.00	27.35	1	1,869	0.05%
2019/05/21	4	27.59	0	0.00	27.60	4	1,861	0.21%
2019/05/20	8	27.45	0	0.00	27.65	8	1,843	0.43%
2019/05/17	10	27.65	2	27.70	27.80	8	1,823	0.44%
2019/05/14	2	27.30	0	0.00	27.40	2	1,748	0.11%
2019/05/13	5	27.05	0	0.00	27.25	5	1,743	0.29%
2019/05/07	9	27.47	0	0.00	27.40	9	1,703	0.53%
2019/05/02	1	27.65	10	27.70	27.65	-9	1,678	-0.54%
2019/04/30	2	27.75	0	0.00	27.75	2	1,671	0.12%
2019/04/26	20	27.80	0	0.00	27.80	20	1,657	1.21%
2019/04/25	1	27.80	0	0.00	28.05	1	1,643	0.06%
2019/04/23	1	27.85	14	27.75	27.90	-13	1,641	-0.79%
2019/04/22	1	27.90	6	27.95	27.90	-5	1,639	-0.30%
2019/04/19	6	27.98	2	28.15	28.05	4	1,629	0.25%
2019/04/18	20	27.68	0	0.00	27.85	20	1,604	1.25%
2019/04/16	2	27.65	0	0.00	27.55	2	1,556	0.13%
2019/04/15	1	27.90	0	0.00	27.75	1	1,533	0.07%
2019/04/12	8	28.15	0	0.00	28.00	8	1,508	0.53%
2019/04/11	2	28.40	0	0.00	28.30	2	1,481	0.14%
2019/04/10	5	28.85	2	28.70	28.60	3	1,457	0.21%
2019/04/09	10	28.45	0	0.00	28.60	10	1,388	0.72%
2019/04/08	10	28.05	0	0.00	28.55	10	1,333	0.75%
2019/04/03	50	28.05	1	27.80	28.05	49	1,263	3.88%
2019/04/02	1	28.10	1	28.15	28.00	0	1,195	0.00%
2019/04/01	2	28.10	8	28.17	28.30	-6	1,121	-0.54%
2019/03/29	8	29.27	189	29.31	28.50	-181	1,013	-17.86%	大賣/鉅額交易
2019/03/27	0	0.00	10	24.30	24.30	-10	531	-1.88%
2019/03/26	0	0.00	72	24.20	24.20	-72	526	-13.67%
2019/03/22	0	0.00	0.4	24.15	24.25	-0.4	517	-0.07%
2019/03/21	1	24.05	0	0.00	24.20	1	514	0.19%
2019/03/11	0	0.00	70	24.72	24.80	-70	599	-11.67%
2019/03/08	0	0.00	50	24.47	24.55	-50	605	-8.26%
2019/03/07	0	0.00	20	24.45	24.45	-20	622	-3.21%
2019/03/06	0	0.00	2	24.45	24.40	-2	620	-0.32%
2019/03/04	0	0.00	30	24.52	24.50	-30	613	-4.89%
2019/01/30	0	0.00	27	23.92	23.90	-27	587	-4.60%
2019/01/29	0	0.00	22	23.96	23.95	-22	584	-3.77%
2019/01/28	0	0.00	14	23.94	24.00	-14	584	-2.40%
2019/01/24	0	0.00	1	23.95	23.90	-1	579	-0.17%
2019/01/11	0	0.00	8	24.00	24.00	-8	632	-1.27%
2019/01/10	0	0.00	3	24.00	24.00	-3	640	-0.47%
2019/01/09	0	0.00	20	24.15	24.05	-20	647	-3.09%
2019/01/02	0	0.00	58	24.22	23.75	-58	718	-8.07%
2018/12/28	0	0.00	27	24.26	24.30	-27	721	-3.74%
2018/12/27	0	0.00	31	24.24	24.15	-31	737	-4.20%
2018/12/25	0	0.00	40	24.11	24.15	-40	750	-5.33%
2018/12/24	0	0.00	49	24.50	24.50	-49	746	-6.56%
2018/12/22	0	0.00	18	24.53	24.40	-18	745	-2.41%
2018/12/21	0	0.00	68	24.35	24.40	-68	761	-8.93%
2018/12/18	0	0.00	21	24.45	24.40	-21	773	-2.71%
2018/12/12	0	0.00	1	24.30	24.20	-1	796	-0.13%
2018/12/11	1	24.20	152	24.22	24.30	-151	793	-19.04%	大賣/鉅額交易
2018/12/07	0	0.00	180	24.22	24.25	-180	802	-22.43%	大賣/鉅額交易
2018/12/06	0	0.00	37	24.05	23.85	-37	805	-4.59%
2018/12/05	10	24.00	115	24.44	24.25	-105	794	-13.21%	大賣/鉅額交易
2018/12/04	0	0.00	241	24.75	24.20	-241	775	-31.06%	大賣/鉅額交易
2018/11/16	1	23.30	0	0.00	23.50	1	760	0.13%
2018/11/12	0.2	23.80	0	0.00	23.50	0.2	780	0.03%
2018/11/08	2	23.70	0	0.00	23.55	2	810	0.25%
2018/10/23	5	23.15	0	0.00	23.40	5	936	0.53%
2018/10/17	1	24.00	0	0.00	23.80	1	941	0.11%
2018/10/11	5	24.50	0	0.00	24.40	5	1,070	0.47%
2018/10/05	0	0.00	2	25.15	25.10	-2	1,087	-0.18%
2018/09/19	0	0.00	30	25.45	25.55	-30	1,074	-2.79%
2018/09/17	0	0.00	1	25.50	25.45	-1	1,056	-0.09%
2018/09/11	1	25.05	0	0.00	25.00	1	1,048	0.10%
2018/08/28	1	26.00	0	0.00	26.00	1	1,090	0.09%
2018/08/27	0	0.00	30	26.00	26.00	-30	1,096	-2.74%
2018/08/24	0	0.00	20	25.80	25.85	-20	1,097	-1.82%
2018/08/23	0	0.00	15	25.70	25.75	-15	1,108	-1.35%
2018/08/21	0	0.00	10	25.80	25.70	-10	1,116	-0.90%
2018/08/17	0	0.00	39	25.75	25.80	-39	1,109	-3.51%
2018/08/15	0	0.00	50	26.07	26.00	-50	1,093	-4.57%
2018/08/07	0	0.00	40	26.45	26.65	-40	1,103	-3.63%
2018/08/06	2	26.35	0	0.00	26.25	2	1,108	0.18%
2018/08/02	1	26.20	0	0.00	26.25	1	1,096	0.09%
2018/07/31	18	26.30	0	0.00	26.45	18	1,069	1.68%
2018/07/26	0	0.00	6	26.40	26.40	-6	1,043	-0.58%
2018/07/18	0	0.00	325	28.31	28.55	-325	956	-33.96%	大賣/鉅額交易
2018/07/17	0	0.00	108	27.99	28.10	-108	878	-12.29%	大賣/鉅額交易
2018/07/16	2	27.90	60	28.30	27.80	-58	861	-6.73%
2018/07/13	0	0.00	173	28.21	28.25	-173	823	-21.01%	大賣/鉅額交易
2018/07/12	1	28.00	126	28.08	28.10	-125	824	-15.16%	大賣/鉅額交易
2018/07/10	0	0.00	60	28.40	28.40	-60	841	-7.13%
2018/07/09	0	0.00	72	28.31	28.35	-72	841	-8.56%
2018/07/06	0	0.00	20	28.25	28.10	-20	840	-2.38%
2018/07/05	0	0.00	2	28.15	28.05	-2	864	-0.23%
2018/07/02	0	0.00	70	28.49	28.50	-70	882	-7.94%
2018/06/29	0	0.00	1	28.45	28.35	-1	898	-0.11%
2018/06/28	1	28.40	38	28.44	28.35	-37	897	-4.12%
2018/06/27	0	0.00	20	28.55	28.60	-20	898	-2.23%
2018/06/26	0	0.00	10	28.60	28.60	-10	899	-1.11%
2018/06/25	0	0.00	22	28.93	28.75	-22	906	-2.43%
2018/06/22	0	0.00	10	29.05	28.80	-10	938	-1.07%
2018/06/21	1	29.05	10	29.10	29.05	-9	950	-0.95%
2018/06/20	0	0.00	55	28.91	29.00	-55	958	-5.74%
2018/06/19	0	0.00	60	28.60	28.70	-60	938	-6.39%
2018/06/15	0	0.00	60	28.98	28.30	-60	920	-6.52%
2018/06/14	0	0.00	70	28.89	28.85	-70	891	-7.85%
2018/06/12	0	0.00	20	29.00	28.80	-20	907	-2.20%
2018/06/04	1	29.25	1	29.20	29.20	0	872	0.00%
2018/06/01	2	29.15	2	28.93	29.20	0	863	0.00%
2018/05/31	2	29.10	0	0.00	29.10	2	856	0.23%
2018/05/30	2	28.95	0	0.00	28.45	2	846	0.24%
2018/05/25	2	28.83	0	0.00	28.80	2	842	0.24%
2018/05/23	2	29.08	0	0.00	28.80	2	838	0.24%
2018/05/22	1	29.05	10	28.90	29.00	-9	838	-1.07%
2018/05/21	3	28.95	0	0.00	29.00	3	835	0.36%
2018/05/18	8	28.71	0	0.00	28.70	8	823	0.97%
2018/05/17	6	28.61	0	0.00	28.55	6	822	0.73%
2018/05/16	2	28.60	0	0.00	28.40	2	821	0.24%
2018/05/15	25	28.56	1	28.50	28.50	24	825	2.91%
2018/05/14	4	28.33	0	0.00	28.45	4	843	0.47%
2018/05/11	1	27.50	0	0.00	27.50	1	812	0.12%
2018/05/08	0	0.00	50	27.85	27.85	-50	807	-6.19%
2018/05/07	0	0.00	20	27.75	27.70	-20	813	-2.46%
2018/05/02	0	0.00	20	28.03	28.00	-20	820	-2.44%
2018/04/30	0	0.00	8	27.95	27.95	-8	825	-0.97%
2018/04/25	10	27.45	0	0.00	27.50	10	844	1.18%
2018/04/23	0	0.00	85	27.87	27.90	-85	864	-9.83%
2018/04/20	1	28.00	20	28.00	27.80	-19	865	-2.19%
2018/04/19	2	28.08	5	28.00	28.00	-3	865	-0.35%
2018/04/18	15	28.13	0	0.00	28.05	15	865	1.73%
2018/04/17	28	28.01	0	0.00	28.10	28	874	3.20%
2018/04/16	7	28.08	0	0.00	28.25	7	868	0.81%
2018/04/13	2	27.93	0	0.00	27.95	2	860	0.23%
2018/04/12	12	27.83	0	0.00	27.95	12	870	1.38%
2018/04/11	0	0.00	27	27.95	27.85	-27	883	-3.06%
2018/04/10	1	27.90	0	0.00	27.65	1	860	0.12%
2018/04/09	1	28.00	2.1	27.80	27.70	-1.1	860	-0.12%
2018/04/03	3	27.83	1	27.90	27.70	2	860	0.23%
2018/04/02	3	27.65	0	0.00	27.80	3	862	0.35%
2018/03/31	3	27.60	0	0.00	27.50	3	853	0.35%
2018/03/30	2	27.50	0	0.00	27.60	2	849	0.24%
2018/03/29	24.4	27.42	0	0.00	27.45	24.4	848	2.88%
2018/03/28	6	27.41	0	0.00	27.40	6	850	0.71%
2018/03/27	5	27.30	5	27.30	27.40	0	856	0.00%
2018/03/26	10	26.99	0	0.00	26.95	10	836	1.19%
2018/03/23	18	26.71	2	26.75	26.95	16	830	1.93%
2018/03/22	18	26.98	1	27.00	26.95	17	834	2.04%
2018/03/21	5	26.92	0	0.00	26.85	5	849	0.59%
2018/03/20	2	26.88	0	0.00	26.85	2	881	0.23%
2018/03/19	1.3	26.80	0	0.00	26.85	1.3	901	0.14%
2018/03/16	29	26.76	0	0.00	26.55	29	924	3.14%
2018/03/15	10	27.00	0	0.00	26.90	10	909	1.10%
2018/03/14	47	27.02	0	0.00	27.00	47	918	5.11%
2018/03/13	55	27.04	0	0.00	27.05	55	918	5.99%
2018/03/12	68	26.85	0	0.00	26.90	68	930	7.31%
2018/03/09	19	26.87	0	0.00	27.05	19	937	2.03%
2018/03/07	2	26.50	0	0.00	26.35	2	948	0.21%
2018/03/06	1	26.50	0	0.00	26.45	1	957	0.10%
2018/03/05	7	26.39	0	0.00	26.30	7	965	0.73%
2018/03/02	4	26.61	0	0.00	26.50	4	974	0.41%
2018/03/01	84	26.74	0	0.00	26.70	84	975	8.61%
2018/02/27	4	26.84	0	0.00	26.90	4	981	0.41%
2018/02/26	10	26.73	0	0.00	26.65	10	980	1.02%
2018/02/23	3	26.53	0	0.00	26.55	3	988	0.30%
2018/02/22	30	26.50	0	0.00	26.40	30	1,000	3.00%
2018/02/21	11	26.51	0	0.00	26.70	11	1,010	1.09%
2018/02/12	29	26.31	0	0.00	26.40	29	1,020	2.84%
2018/02/09	6	26.11	0	0.00	26.20	6	1,028	0.58%
2018/02/08	5	26.16	0	0.00	26.60	5	1,035	0.48%
2018/02/06	91	26.22	0	0.00	25.95	91	1,036	8.78%
2018/02/05	73	26.46	0	0.00	26.60	73	1,015	7.19%
2018/02/02	34	26.74	0	0.00	26.75	34	1,009	3.37%
2018/01/31	5	26.59	0	0.00	26.65	5	1,012	0.49%
2018/01/30	1	26.75	0	0.00	26.55	1	1,018	0.10%
2018/01/29	10	26.80	0	0.00	26.75	10	1,012	0.99%
2018/01/26	10	26.90	0	0.00	26.90	10	1,018	0.98%
2018/01/25	24	27.00	0	0.00	27.00	24	1,020	2.35%
2018/01/24	2	27.10	0	0.00	27.00	2	1,022	0.20%
2018/01/23	20	26.93	0	0.00	27.05	20	1,015	1.97%
2018/01/22	11	26.99	0	0.00	27.05	11	1,005	1.09%
2018/01/19	1	27.05	0	0.00	26.95	1	993	0.10%
2018/01/17	1	26.80	0	0.00	26.95	1	976	0.10%
2018/01/16	1	26.80	0	0.00	26.75	1	956	0.10%
2018/01/15	0	0.00	2.1	26.67	26.60	-2.1	956	-0.21%
2018/01/09	0	0.00	12	26.45	26.55	-12	952	-1.26%
2018/01/05	0.7	26.40	0	0.00	26.45	0.7	945	0.07%
2018/01/02	10	26.20	0	0.00	26.20	10	960	1.04%