永冠-KY (1589)-群益金鼎-內湖券商分點個股進出

台股 » 個股 » 永冠-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永冠-KY

(1589)

可現股當沖

股價
49.25
漲跌
▲0.05
漲幅
+0.10%
成交量
318張
產業
上市電機機械類股▲3.68%
300人加入追蹤

立即追蹤
本地時間:13:30

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

永冠-KY (1589)籌碼相關－群益金鼎-內湖券商分點個股進出

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

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖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
2024/04/23	3	48.95	0	0.00	49.20	3	1,469	0.20%
2024/04/18	8	50.25	1	50.20	50.20	7	1,469	0.48%
2024/04/17	1	48.85	0	0.00	49.15	1	1,455	0.07%
2024/04/16	6	47.67	0	0.00	47.60	6	1,457	0.41%
2024/04/11	2	49.80	0	0.00	50.40	2	1,421	0.14%
2024/04/03	5	51.00	0	0.00	51.20	5	1,425	0.35%
2024/03/29	3	51.10	0	0.00	51.30	3	1,425	0.21%
2024/03/26	0	0.00	1	52.60	52.50	-1	1,408	-0.07%
2024/03/25	1	53.40	15	53.31	52.90	-14	1,402	-1.00%
2024/03/14	5	51.30	1	50.90	50.90	4	1,340	0.30%
2024/03/11	3	56.60	10.1	56.40	56.80	-7.1	1,203	-0.59%
2024/03/08	5	61.50	1	57.80	57.80	4	1,178	0.34%
2024/03/07	0.1	62.80	0	0.00	62.90	0.1	1,096	0.01%
2024/03/06	5	63.60	5	61.70	63.60	0	1,024	0.00%
2024/03/05	0	0.00	8	60.00	60.00	-8	899	-0.89%
2024/03/04	0	0.00	1	62.00	61.10	-1	838	-0.12%
2024/03/01	7	59.64	49	58.87	58.90	-42	753	-5.58%
2024/02/29	0	0.00	233	55.30	58.10	-233	626	-37.20%	大賣/鉅額交易
2024/02/27	5	54.20	86	53.07	52.90	-81	564	-14.36%
2024/02/26	4	53.35	112	53.70	53.80	-108	547	-19.72%	大賣/鉅額交易
2024/02/23	0	0.00	68	52.67	52.20	-68	532	-12.76%
2024/02/22	0	0.00	45	54.19	53.90	-45	519	-8.65%
2024/02/21	0	0.00	4	51.90	51.90	-4	485	-0.82%
2024/02/20	0	0.00	58	52.49	52.60	-58	481	-12.05%
2024/02/19	0	0.00	116	51.97	52.20	-116	478	-24.22%	大賣/鉅額交易
2024/02/16	0	0.00	139	51.33	51.40	-139	468	-29.65%	大賣/鉅額交易
2024/02/15	0	0.00	3	50.70	50.60	-3	478	-0.63%
2024/02/05	0	0.00	18	50.33	50.30	-18	478	-3.76%
2024/02/02	0	0.00	5	50.64	50.70	-5	477	-1.05%
2024/02/01	0	0.00	18	50.64	50.70	-18	480	-3.75%
2024/01/31	0	0.00	3	50.67	50.50	-3	484	-0.62%
2024/01/30	0	0.00	6.1	50.71	50.70	-6.1	484	-1.26%
2024/01/29	0	0.00	11	51.03	51.00	-11	485	-2.27%
2024/01/26	0	0.00	17	50.94	50.80	-17	487	-3.49%
2024/01/25	0	0.00	13	51.02	50.80	-13	491	-2.65%
2024/01/24	0	0.00	31	51.46	51.10	-31	491	-6.30%
2024/01/23	0	0.00	52	51.62	51.70	-52	494	-10.52%
2024/01/22	0	0.00	145	51.18	51.60	-145	495	-29.25%	大賣/鉅額交易
2024/01/19	0	0.00	50	50.92	50.40	-50	489	-10.22%
2024/01/16	0	0.00	4	51.45	51.30	-4	466	-0.86%
2024/01/15	0	0.00	7	52.73	52.70	-7	460	-1.52%
2024/01/12	0	0.00	10	52.20	51.50	-10	453	-2.20%
2024/01/11	0	0.00	5	50.90	50.60	-5	448	-1.12%
2024/01/10	0	0.00	16	50.54	50.60	-16	452	-3.54%
2024/01/09	0	0.00	21	51.70	51.50	-21	452	-4.64%
2024/01/08	0	0.00	9	52.26	51.60	-9	447	-2.01%
2024/01/05	0	0.00	15	51.81	52.00	-15	451	-3.32%
2024/01/04	0	0.00	88	52.92	52.00	-88	459	-19.14%
2024/01/03	1	51.80	20	51.91	52.10	-19	459	-4.13%
2024/01/02	0	0.00	32	53.12	52.50	-32	452	-7.07%
2023/12/29	1	53.00	0	0.00	54.00	1	434	0.23%
2023/12/06	1	52.10	1	51.80	51.60	0	427	0.00%
2023/11/27	0	0.00	1	50.90	50.80	-1	421	-0.24%
2023/11/14	2	49.90	10	50.20	49.30	-8	480	-1.67%
2023/10/30	3	53.23	0	0.00	52.20	3	498	0.60%
2023/09/28	0	0.00	23	52.41	52.80	-23	778	-2.95%
2023/09/27	1	52.10	0	0.00	51.50	1	792	0.13%
2023/09/26	1	52.20	0	0.00	52.30	1	839	0.12%
2023/09/21	0	0.00	1	53.00	53.00	-1	1,024	-0.10%
2023/09/20	4	54.55	3	53.80	53.80	1	1,028	0.10%
2023/09/19	1	56.60	0	0.00	55.50	1	1,041	0.10%
2023/09/12	2	54.60	0	0.00	54.40	2	1,124	0.18%
2023/09/06	0	0.00	3	56.50	56.10	-3	1,212	-0.25%
2023/09/05	0	0.00	2	56.90	56.20	-2	1,224	-0.16%
2023/08/31	0	0.00	2	55.30	55.30	-2	1,308	-0.15%
2023/08/30	0	0.00	6	57.00	56.40	-6	1,327	-0.45%
2023/08/21	1	55.40	0	0.00	54.00	1	1,700	0.06%
2023/08/18	6	57.35	10	56.88	55.40	-4	1,795	-0.22%
2023/08/17	0	0.00	1	53.00	54.00	-1	1,865	-0.05%
2023/08/01	12	57.90	64	57.95	57.70	-52	2,239	-2.32%
2023/07/31	3	58.10	35	58.84	58.00	-32	2,285	-1.40%
2023/07/28	3	57.87	1	58.30	57.90	2	2,317	0.09%
2023/07/25	3	59.10	0	0.00	59.10	3	2,399	0.13%
2023/07/20	5	60.50	0	0.00	60.40	5	2,437	0.21%
2023/07/18	5	60.50	8	60.64	61.10	-3	2,473	-0.12%
2023/07/12	1	64.70	1	63.70	63.60	0	2,699	0.00%
2023/07/06	5	66.70	0	0.00	66.80	5	2,924	0.17%
2023/07/04	7	66.86	0	0.00	67.90	7	2,941	0.24%
2023/07/03	43	70.44	0	0.00	69.20	43	2,904	1.48%
2023/06/27	2	72.10	0	0.00	71.70	2	2,816	0.07%
2023/06/19	5	71.40	0	0.00	71.20	5	3,094	0.16%
2023/06/16	3	71.90	0	0.00	71.70	3	3,352	0.09%
2023/06/05	1	73.40	0	0.00	73.30	1	3,311	0.03%
2023/05/30	5	71.60	0	0.00	72.10	5	3,238	0.15%
2023/05/29	1	71.80	1	71.80	71.60	0	3,221	0.00%
2023/05/26	22	73.85	0	0.00	71.70	22	3,172	0.69%
2023/05/25	20	79.10	0	0.00	78.10	20	3,065	0.65%
2023/05/24	2	83.50	10	87.00	83.60	-8	2,971	-0.27%
2023/05/23	1	84.70	6	85.28	85.00	-5	2,890	-0.17%
2023/05/22	0	0.00	14	82.27	84.40	-14	2,823	-0.50%
2023/05/19	0	0.00	3.1	79.68	78.80	-3.1	2,738	-0.11%
2023/05/12	9.1	78.59	3	77.90	76.90	6.1	2,674	0.23%
2023/05/11	9.1	78.59	3	77.90	77.20	6.1	2,682	0.23%
2023/05/10	6	83.17	1	83.60	81.80	5	2,623	0.19%
2023/05/09	2	83.40	1	85.30	83.50	1	2,579	0.04%
2023/05/08	6	81.68	6	84.33	83.80	0	2,552	0.00%
2023/05/05	7	83.10	14	84.86	83.00	-7	2,519	-0.28%
2023/05/04	5	80.10	20	83.04	83.40	-15	2,527	-0.59%
2023/05/03	6	82.58	0.3	84.20	82.60	5.7	2,522	0.22%
2023/05/02	0	0.00	13	81.18	82.90	-13	2,467	-0.53%
2023/04/28	1	78.90	9	78.79	78.90	-8	2,393	-0.33%
2023/04/27	6	77.35	0	0.00	77.70	6	2,378	0.25%
2023/04/26	0.1	76.60	0	0.00	76.10	0.1	2,353	0.01%
2023/04/25	2	76.90	2	76.60	75.30	0	2,335	0.00%
2023/04/21	7	80.39	2	79.80	79.90	5	2,292	0.22%
2023/04/20	3	80.77	0	0.00	79.90	3	2,259	0.13%
2023/04/19	2.2	81.85	10	82.28	81.20	-7.8	2,249	-0.35%
2023/04/18	36	81.36	5	81.70	80.00	31	2,177	1.42%
2023/04/17	15	81.65	9	84.00	80.90	6	2,111	0.28%
2023/04/14	8	83.26	11	83.32	82.40	-3	2,025	-0.15%
2023/04/13	4	82.68	35	83.46	82.80	-31	1,835	-1.69%
2023/04/12	0	0.00	9	82.10	81.80	-9	1,772	-0.51%
2023/04/11	22	82.31	10	82.61	81.70	12	1,745	0.69%
2023/04/10	2	82.35	15	81.94	82.30	-13	1,718	-0.76%
2023/04/07	0	0.00	9	81.10	80.60	-9	1,682	-0.54%
2023/04/06	0	0.00	9	80.00	79.90	-9	1,649	-0.55%
2023/03/31	3	78.50	5	78.20	78.30	-2	1,632	-0.12%
2023/03/29	0	0.00	9	80.50	79.60	-9	1,576	-0.57%
2023/03/28	3	78.93	3	79.60	79.50	0	1,552	0.00%
2023/03/27	0	0.00	15	81.02	81.80	-15	1,507	-1.00%
2023/03/24	6	78.08	17	78.66	81.40	-11	1,449	-0.76%
2023/03/23	3	78.10	9	79.50	78.00	-6	1,361	-0.44%
2023/03/22	66	78.73	29	80.50	79.30	37	1,312	2.82%
2023/03/21	53	75.52	203	77.97	76.80	-150	1,142	-13.13%	大賣/鉅額交易
2023/03/20	140	71.89	64	72.08	72.90	76	871	8.72%	大買/
2023/03/17	6	67.70	12	67.79	67.80	-6	756	-0.79%
2023/03/16	18	65.95	0	0.00	66.10	18	737	2.44%
2023/03/15	15.3	66.67	0	0.00	66.40	15.3	735	2.08%
2023/03/14	11	64.67	0	0.00	64.70	11	733	1.50%
2023/03/13	17.1	65.18	0	0.00	65.20	17.1	727	2.35%
2023/03/10	3	65.87	0	0.00	65.90	3	722	0.42%
2023/03/09	6	66.15	0	0.00	66.60	6	715	0.84%
2023/03/08	7	66.86	0	0.00	66.20	7	699	1.00%
2023/03/07	10.3	66.30	0	0.00	67.10	10.3	690	1.49%
2023/03/06	4	67.83	0	0.00	67.10	4	677	0.59%
2023/03/03	3	68.53	0	0.00	68.00	3	663	0.45%
2023/03/01	1	68.60	0	0.00	69.10	1	648	0.15%
2023/02/24	14	68.66	2	68.60	68.60	12	640	1.87%
2023/02/23	4	70.35	19.1	71.03	70.50	-15.1	630	-2.39%
2023/02/22	5	70.38	10	70.82	70.50	-5	614	-0.81%
2023/02/21	4	71.08	19	71.21	70.90	-15	591	-2.53%
2023/02/20	11	70.31	10	70.54	70.10	1	565	0.18%
2023/02/16	4	67.83	0	0.00	67.30	4	518	0.77%
2023/02/15	3	67.33	0	0.00	67.30	3	515	0.58%
2023/02/14	4	67.03	0	0.00	67.40	4	501	0.80%
2023/02/13	1	66.00	0	0.00	67.30	1	497	0.20%
2023/02/09	17	65.51	0	0.00	65.60	17	475	3.58%
2023/02/08	44	66.95	0	0.00	66.60	44	448	9.82%
2023/02/07	0	0.00	33	67.87	67.70	-33	436	-7.56%
2023/02/06	28	67.18	6	67.45	67.20	22	428	5.14%
2023/02/03	24	67.53	51	68.85	68.10	-27	414	-6.51%
2023/02/02	16	69.48	11	71.08	70.20	5	386	1.29%
2023/02/01	0	0.00	11	68.11	68.00	-11	330	-3.32%
2023/01/30	13	60.93	0	0.00	61.00	13	300	4.33%
2023/01/17	10	61.70	0	0.00	61.40	10	299	3.34%
2023/01/10	0	0.00	5.1	62.23	62.70	-5.1	317	-1.59%
2023/01/09	2	61.90	2	62.20	63.30	0	309	0.00%
2023/01/06	0	0.00	6	60.85	60.50	-6	282	-2.12%
2023/01/04	0	0.00	10	59.95	59.30	-10	281	-3.55%
2022/12/27	0	0.00	10	57.05	57.20	-10	346	-2.89%
2022/12/21	0	0.00	5	55.46	55.10	-5	534	-0.94%
2022/12/13	0	0.00	5	57.10	57.10	-5	589	-0.85%
2022/12/09	0	0.00	1	56.60	56.60	-1	593	-0.17%
2022/12/06	0	0.00	5	57.00	57.00	-5	580	-0.86%
2022/11/02	3	50.60	0	0.00	51.00	3	577	0.52%
2022/10/31	10	49.68	0	0.00	49.65	10	577	1.73%
2022/10/28	1	48.80	0	0.00	48.80	1	578	0.17%
2022/10/27	0	0.00	1	50.00	50.40	-1	574	-0.17%
2022/10/26	3	49.75	0	0.00	49.80	3	571	0.53%
2022/10/19	3	54.60	0	0.00	53.90	3	539	0.56%
2022/10/13	1	59.00	0	0.00	57.50	1	537	0.19%
2022/10/03	2	61.00	0	0.00	61.10	2	464	0.43%
2022/09/29	0	0.00	83	60.79	61.60	-83	396	-20.95%
2022/09/28	30	58.86	53	59.09	57.90	-23	324	-7.10%
2022/09/27	0	0.00	1	57.90	59.20	-1	288	-0.35%
2022/09/26	32	56.72	0	0.00	56.50	32	280	11.43%
2022/09/23	130	59.71	4	59.03	58.40	126	277	45.48%	大買/鉅額交易
2022/09/16	0	0.00	1	56.30	55.00	-1	294	-0.34%
2022/09/06	12	53.57	0	0.00	53.50	12	364	3.29%
2022/08/24	0	0.00	6	57.98	57.20	-6	406	-1.48%
2022/08/16	1	56.30	0	0.00	56.30	1	426	0.23%
2022/08/15	0	0.00	5	56.60	56.40	-5	432	-1.16%
2022/08/02	10	55.85	0	0.00	56.10	10	595	1.68%
2022/07/27	0	0.00	5	56.70	56.30	-5	706	-0.71%
2022/07/26	0	0.00	1	57.70	56.70	-1	757	-0.13%
2022/07/22	17	58.75	8	58.96	57.70	9	928	0.97%
2022/07/08	5	56.10	0	0.00	56.00	5	1,496	0.33%
2022/06/28	1	59.80	1	58.40	58.00	0	1,563	0.00%
2022/06/27	3	57.80	0	0.00	57.80	3	1,543	0.19%
2022/06/23	3	56.10	0	0.00	56.70	3	1,532	0.20%
2022/06/20	5	54.72	0	0.00	54.50	5	1,529	0.33%
2022/06/15	5	58.90	0	0.00	57.50	5	1,519	0.33%
2022/05/20	3	52.60	0	0.00	52.50	3	1,470	0.20%
2022/05/13	7	54.41	1	55.30	53.10	6	1,401	0.43%
2022/05/12	2	54.15	1	54.00	53.00	1	1,364	0.07%
2022/05/10	5	59.10	0	0.00	58.70	5	1,326	0.38%
2022/05/03	0	0.00	5	67.00	67.00	-5	1,229	-0.41%
2022/04/29	0	0.00	9	70.99	70.00	-9	1,179	-0.76%
2022/04/28	6	70.77	13	70.35	70.40	-7	1,118	-0.63%
2022/04/27	16	70.49	26	70.38	72.50	-10	1,015	-0.98%
2022/04/26	36	68.31	40	68.04	69.40	-4	666	-0.60%
2022/04/25	6	63.45	1	62.90	63.10	5	530	0.94%
2022/04/21	4	67.00	0	0.00	65.30	4	522	0.77%
2022/04/20	1	67.00	8	67.98	66.50	-7	512	-1.37%
2022/04/15	2	65.15	40	65.16	63.90	-38	464	-8.17%
2022/04/12	1	61.90	0	0.00	62.50	1	434	0.23%
2022/04/11	0	0.00	16	64.88	62.80	-16	437	-3.66%
2022/04/06	41	66.00	1	64.20	65.70	40	415	9.64%
2022/03/31	1	63.00	1	64.50	63.00	0	371	0.00%
2022/03/29	1	62.10	0	0.00	62.10	1	358	0.28%
2022/03/24	0	0.00	1	64.40	64.10	-1	375	-0.27%
2022/03/18	0	0.00	1	64.40	64.30	-1	391	-0.26%
2022/03/15	1	62.70	0	0.00	62.70	1	386	0.26%
2022/03/09	0	0.00	2	63.75	63.90	-2	392	-0.51%
2022/03/08	6	63.92	4	62.60	62.60	2	393	0.51%
2022/03/07	10	64.71	0	0.00	64.00	10	390	2.56%
2022/03/03	1	67.70	10	68.25	67.90	-9	384	-2.34%
2022/03/01	0	0.00	10	67.84	67.70	-10	383	-2.61%
2022/02/25	1	66.60	0	0.00	66.30	1	379	0.26%
2022/02/24	4	67.40	1	66.10	66.10	3	379	0.79%
2022/02/23	3	68.27	11	66.75	68.90	-8	369	-2.16%
2022/02/22	6	65.52	0	0.00	65.60	6	350	1.71%
2022/02/21	5	66.00	10	66.59	66.70	-5	352	-1.42%
2022/02/18	0	0.00	9	66.50	65.80	-9	351	-2.56%
2022/02/17	2	65.20	1	65.10	65.10	1	350	0.29%
2022/02/11	0	0.00	2	66.00	66.10	-2	357	-0.56%
2022/02/10	0	0.00	2	66.60	66.20	-2	359	-0.56%
2022/02/09	0	0.00	9	66.50	66.50	-9	360	-2.50%
2022/02/08	0	0.00	2	66.35	66.50	-2	357	-0.56%
2022/02/07	1	66.00	8	64.29	65.90	-7	350	-2.00%
2022/01/25	1	62.10	1	62.20	62.30	0	341	0.00%
2022/01/24	2	63.70	5	63.90	63.70	-3	339	-0.88%
2022/01/21	0	0.00	6	64.25	64.30	-6	342	-1.75%
2022/01/14	13	63.24	0	0.00	62.80	13	347	3.74%
2022/01/13	1	63.90	2	64.40	63.70	-1	348	-0.29%
2022/01/11	2	63.00	0	0.00	63.00	2	345	0.58%
2022/01/10	0	0.00	13	63.58	63.90	-13	344	-3.77%
2022/01/05	0	0.00	12	64.03	63.70	-12	344	-3.49%
2022/01/04	1	62.40	2	63.70	64.00	-1	343	-0.29%
2021/12/30	1	63.30	0	0.00	63.00	1	360	0.28%
2021/12/29	1	62.50	5	62.50	62.40	-4	399	-1.00%
2021/12/27	1	61.70	2	62.05	61.50	-1	417	-0.24%
2021/12/22	5	61.10	0	0.00	61.40	5	544	0.92%
2021/12/20	1	62.40	1	64.00	61.90	0	538	0.00%
2021/12/17	3	63.80	78.6	62.96	61.40	-75.6	522	-14.46%
2021/12/15	0	0.00	60	61.30	61.40	-60	506	-11.84%
2021/12/10	0	0.00	6	61.33	61.30	-6	512	-1.17%
2021/12/03	5	60.40	0	0.00	60.90	5	516	0.97%
2021/12/02	1	60.40	0	0.00	61.00	1	511	0.20%
2021/12/01	0	0.00	5	61.30	61.10	-5	509	-0.98%
2021/11/29	3	60.60	80	60.97	61.00	-77	515	-14.94%
2021/11/22	0	0.00	5	63.00	63.10	-5	520	-0.96%
2021/11/18	1	64.10	11	63.66	64.30	-10	520	-1.92%
2021/11/17	2	63.25	0	0.00	63.40	2	520	0.38%
2021/11/16	0	0.00	2	63.60	63.60	-2	522	-0.38%
2021/11/11	1	63.00	11	63.29	63.10	-10	535	-1.87%
2021/11/10	0	0.00	5	63.12	63.10	-5	540	-0.93%
2021/11/05	1	63.20	0	0.00	63.20	1	546	0.18%
2021/11/04	1	64.10	1	64.80	64.00	0	545	0.00%
2021/11/03	1	64.20	9	64.41	64.20	-8	546	-1.46%
2021/11/02	1	64.40	0	0.00	63.60	1	546	0.18%
2021/11/01	2	65.25	19	65.44	65.20	-17	544	-3.12%
2021/10/29	3	64.67	1	66.00	64.10	2	542	0.37%
2021/10/28	3	65.03	15	65.39	65.00	-12	538	-2.23%
2021/10/26	0	0.00	4	63.68	63.40	-4	529	-0.75%
2021/10/25	1	62.80	5	63.24	63.40	-4	531	-0.75%
2021/10/22	0	0.00	9	63.50	63.50	-9	537	-1.67%
2021/10/20	13	66.04	17	65.79	65.50	-4	535	-0.75%
2021/10/19	21	66.50	22	66.51	66.50	-1	534	-0.19%
2021/10/18	1	65.60	10	65.85	65.70	-9	536	-1.68%
2021/10/15	4	65.90	5	66.40	65.70	-1	551	-0.18%
2021/10/14	2	65.25	0	0.00	65.50	2	560	0.36%
2021/10/13	6	66.03	7	66.61	66.30	-1	599	-0.17%
2021/10/12	7	66.37	3	66.57	65.70	4	597	0.67%
2021/10/08	6	66.85	11	67.33	67.00	-5	595	-0.84%
2021/10/07	13	66.12	12	66.89	67.40	1	592	0.17%
2021/10/06	21	66.42	55	66.34	66.30	-34	585	-5.81%
2021/10/05	8	63.40	2	64.35	63.40	6	545	1.10%
2021/10/04	13	64.62	67	64.12	64.40	-54	541	-9.97%
2021/10/01	36	66.81	62	68.15	65.30	-26	530	-4.90%
2021/09/30	14	66.39	78	65.82	67.00	-64	472	-13.55%
2021/09/29	11	62.89	29	63.33	62.60	-18	447	-4.03%
2021/09/28	0	0.00	2	61.50	61.10	-2	448	-0.45%
2021/09/27	1	61.70	17	62.03	61.60	-16	456	-3.50%
2021/09/24	0	0.00	9	61.08	61.00	-9	473	-1.90%
2021/09/23	0	0.00	12	60.52	60.50	-12	479	-2.50%
2021/09/22	4	61.20	7	61.16	60.90	-3	478	-0.63%
2021/09/17	0	0.00	14	62.32	62.50	-14	479	-2.92%
2021/09/16	1	62.60	7	62.97	62.20	-6	481	-1.25%
2021/09/15	0	0.00	7	63.20	62.90	-7	480	-1.46%
2021/09/14	2	63.65	4	63.78	63.50	-2	485	-0.41%
2021/09/13	0	0.00	7	64.27	64.50	-7	498	-1.40%
2021/09/10	0	0.00	10	63.84	63.70	-10	512	-1.95%
2021/09/09	0	0.00	4	63.15	62.80	-4	521	-0.77%
2021/09/08	1	62.80	11	63.08	62.80	-10	527	-1.90%
2021/09/06	5	64.60	0	0.00	64.50	5	560	0.89%
2021/09/03	2	65.05	2	65.30	64.90	0	572	0.00%
2021/09/02	12	65.56	0	0.00	64.90	12	581	2.06%
2021/09/01	3	66.80	9	67.00	66.80	-6	581	-1.03%
2021/08/31	0	0.00	10	65.80	66.30	-10	583	-1.72%
2021/08/30	2	65.30	10	65.41	65.30	-8	596	-1.34%
2021/08/27	4	65.08	4	65.68	65.20	0	618	0.00%
2021/08/26	5	66.94	9	66.93	66.50	-4	623	-0.64%
2021/08/24	1	64.60	4	65.03	64.60	-3	634	-0.47%
2021/08/23	3	64.40	9	64.93	64.70	-6	646	-0.93%
2021/08/20	7	64.41	4	65.30	64.00	3	658	0.46%
2021/08/19	1	64.90	0	0.00	64.90	1	659	0.15%
2021/08/18	3	66.00	0	0.00	66.00	3	660	0.45%
2021/08/17	1	66.90	0	0.00	66.00	1	670	0.15%
2021/08/16	1	67.80	1	68.50	67.30	0	673	0.00%
2021/08/13	0	0.00	1	70.50	69.00	-1	677	-0.15%
2021/08/11	10	70.28	2	71.55	70.20	8	726	1.10%
2021/08/10	12	71.46	1	72.80	71.00	11	754	1.46%
2021/08/09	2	72.80	1	73.90	72.30	1	811	0.12%
2021/08/06	0	0.00	1	73.10	72.80	-1	848	-0.12%
2021/08/05	0	0.00	8	73.08	72.50	-8	908	-0.88%
2021/08/04	0	0.00	16	72.65	72.50	-16	1,042	-1.54%
2021/08/03	0	0.00	2	71.85	71.60	-2	1,150	-0.17%
2021/08/02	0	0.00	1	71.60	71.60	-1	1,257	-0.08%
2021/07/30	1	71.10	0	0.00	70.90	1	1,319	0.08%
2021/07/28	6	71.60	0	0.00	71.10	6	1,460	0.41%
2021/07/26	4	73.10	0	0.00	73.00	4	1,814	0.22%
2021/07/23	3	73.00	3	73.50	73.10	0	1,881	0.00%
2021/07/21	9	73.17	3	75.00	72.60	6	1,933	0.31%
2021/07/20	35	74.51	2	75.05	74.30	33	1,993	1.66%
2021/07/19	15	75.55	62	75.35	75.90	-47	2,003	-2.35%
2021/07/16	0	0.00	1	73.50	72.80	-1	1,988	-0.05%
2021/07/15	6	72.67	0	0.00	73.00	6	2,001	0.30%
2021/07/14	0	0.00	1	72.50	72.40	-1	2,015	-0.05%
2021/07/13	3	73.00	3	73.07	72.70	0	2,036	0.00%
2021/07/12	0	0.00	3	74.00	73.30	-3	2,048	-0.15%
2021/07/09	0	0.00	4	73.90	73.40	-4	2,054	-0.19%
2021/07/08	0	0.00	3	74.13	73.70	-3	2,108	-0.14%
2021/07/07	4	74.25	5	74.72	74.20	-1	2,126	-0.05%
2021/07/06	17	75.41	57	75.06	75.20	-40	2,141	-1.87%
2021/07/05	3	72.97	45	73.81	74.40	-42	2,128	-1.97%
2021/07/02	1	72.40	11	72.85	72.40	-10	2,124	-0.47%
2021/07/01	27	72.69	29	73.53	72.80	-2	2,125	-0.09%
2021/06/30	3	72.87	3	73.60	72.70	0	2,117	0.00%
2021/06/29	0	0.00	1	73.70	72.70	-1	2,114	-0.05%
2021/06/28	3	73.20	1	74.10	73.20	2	2,120	0.09%
2021/06/25	10	73.76	0	0.00	73.50	10	2,123	0.47%
2021/06/24	2	73.80	7	74.09	73.80	-5	2,124	-0.24%
2021/06/23	9	73.50	23	73.90	73.70	-14	2,129	-0.66%
2021/06/22	101	74.35	25	73.90	73.10	76	2,135	3.56%	大買/
2021/06/21	12	72.69	0	0.00	72.10	12	2,138	0.56%
2021/06/18	8	74.15	1	74.90	73.90	7	2,137	0.33%
2021/06/17	8	74.46	9	75.48	74.30	-1	2,147	-0.05%
2021/06/16	21	74.88	60	75.55	74.80	-39	2,164	-1.80%
2021/06/15	2	73.50	5	73.72	73.50	-3	2,147	-0.14%
2021/06/11	6	73.07	43	72.81	72.90	-37	2,156	-1.72%
2021/06/10	0	0.00	4	72.50	72.20	-4	2,158	-0.19%
2021/06/09	10	71.82	13	72.18	72.10	-3	2,160	-0.14%
2021/06/08	5	71.60	6	72.12	71.70	-1	2,194	-0.05%
2021/06/07	20	71.60	2	73.00	71.50	18	2,217	0.81%
2021/06/04	34	73.92	51	74.83	73.30	-17	2,218	-0.77%
2021/06/03	2	73.35	8	74.05	73.30	-6	2,209	-0.27%
2021/06/02	13	74.17	20	74.63	73.60	-7	2,212	-0.32%
2021/06/01	4	73.83	43	73.80	74.10	-39	2,204	-1.77%
2021/05/31	17	73.11	33	73.59	72.80	-16	2,203	-0.73%
2021/05/28	13	72.72	31	73.18	72.40	-18	2,201	-0.82%
2021/05/27	5	72.34	8	72.85	72.10	-3	2,192	-0.14%
2021/05/26	2	72.20	10.2	72.68	72.20	-8.2	2,196	-0.37%
2021/05/25	9	72.37	45.3	72.77	72.20	-36.3	2,193	-1.65%
2021/05/24	11	71.52	35	71.81	71.90	-24	2,190	-1.10%
2021/05/21	15	72.08	37	72.27	71.80	-22	2,194	-1.00%
2021/05/20	46	72.13	33	72.94	70.80	13	2,197	0.59%
2021/05/19	45	72.88	80	73.50	74.50	-35	2,181	-1.60%
2021/05/18	27	70.81	52	71.01	71.90	-25	2,166	-1.15%
2021/05/17	113	69.48	49	69.85	68.40	64	2,149	2.98%	大買/
2021/05/14	67	76.51	156	77.35	75.90	-89	2,092	-4.25%	大賣/
2021/05/13	256	75.95	162	76.73	75.20	94	2,060	4.56%	大買/大賣/
2021/05/12	408	78.86	506	79.79	78.60	-98	2,006	-4.89%	大買/大賣/
2021/05/11	172	86.50	185	87.43	83.80	-13	1,876	-0.69%	大買/大賣/
2021/05/10	105	88.08	358	87.66	89.30	-253	1,775	-14.25%	大買/大賣/鉅額交易
2021/05/07	88	85.17	205	85.62	85.00	-117	1,674	-6.99%	大賣/鉅額交易
2021/05/06	113	85.86	624	84.68	86.30	-511	1,615	-31.63%	大買/大賣/鉅額交易
2021/05/05	72	82.19	170	83.19	81.30	-98	1,514	-6.47%	大賣/
2021/05/04	100	83.02	298	85.42	81.90	-198	1,479	-13.38%	大賣/鉅額交易
2021/05/03	59	88.08	855	88.58	87.70	-796	1,366	-58.23%	大賣/鉅額交易
2021/04/29	4	84.60	643	84.48	85.30	-639	1,140	-56.04%	大賣/鉅額交易
2021/04/28	37	82.10	144	81.99	82.10	-107	1,087	-9.84%	大賣/鉅額交易
2021/04/27	79	83.15	308	83.23	82.80	-229	1,096	-20.89%	大賣/鉅額交易
2021/04/26	17	85.01	606	84.98	85.00	-589	1,062	-55.46%	大賣/鉅額交易
2021/04/23	0	0.00	216	81.99	82.70	-216	995	-21.69%	大賣/鉅額交易
2021/04/22	100	82.14	27	82.98	80.60	73	998	7.31%
2021/04/21	10	82.00	0	0.00	82.10	10	984	1.02%
2021/04/20	6	82.15	19	82.41	82.30	-13	983	-1.32%
2021/04/19	0	0.00	131.1	82.59	83.00	-131.1	987	-13.28%	大賣/鉅額交易
2021/04/16	1	81.00	183	80.48	80.80	-182	966	-18.84%	大賣/鉅額交易
2021/04/15	26	78.03	63	79.20	78.80	-37	954	-3.88%
2021/04/14	82	77.94	81	80.89	77.70	1	960	0.10%
2021/04/13	85	81.18	12	83.49	80.00	73	926	7.88%
2021/04/12	44	82.19	130	82.04	82.20	-86	936	-9.19%	大賣/
2021/04/09	63	81.02	8	81.03	80.70	55	925	5.94%
2021/04/08	17	81.16	17	81.39	81.20	0	918	0.00%
2021/04/07	35	80.64	5	81.08	80.60	30	909	3.30%
2021/04/06	13	80.38	41	80.69	80.50	-28	909	-3.08%
2021/04/01	24	79.77	0	0.00	79.50	24	902	2.66%
2021/03/31	17	79.09	29	79.46	80.00	-12	903	-1.33%
2021/03/30	28	78.23	2	79.30	79.50	26	898	2.89%
2021/03/29	10	78.20	2	78.40	78.60	8	902	0.89%
2021/03/26	56	77.75	5	78.00	78.00	51	910	5.60%
2021/03/25	0	0.00	30	78.34	78.10	-30	917	-3.27%
2021/03/24	44	77.66	1	77.30	77.00	43	918	4.68%
2021/03/23	24	78.68	1	78.30	78.60	23	911	2.52%
2021/03/22	37	78.92	15	78.92	78.90	22	911	2.41%
2021/03/19	33	80.54	0	0.00	80.20	33	913	3.61%
2021/03/18	14	81.86	7	82.64	81.90	7	908	0.77%
2021/03/17	10	82.61	8	83.09	82.30	2	932	0.21%
2021/03/16	78	82.53	5	82.80	82.40	73	942	7.74%
2021/03/15	30	83.19	10	83.30	83.30	20	941	2.12%
2021/03/12	17	83.56	69.6	84.24	84.00	-52.6	940	-5.59%
2021/03/11	9	82.28	50	82.95	82.80	-41	927	-4.42%
2021/03/10	0	0.00	15	81.21	80.90	-15	930	-1.61%
2021/03/09	33	81.05	3	81.43	80.90	30	949	3.16%
2021/03/08	22	80.91	5	81.14	80.50	17	978	1.74%
2021/03/05	5	80.82	2	81.25	80.90	3	1,036	0.29%
2021/03/04	15	81.43	10	82.74	81.10	5	1,158	0.43%
2021/03/03	36	82.29	56	82.26	82.10	-20	1,173	-1.70%
2021/03/02	3	81.43	9	81.86	80.80	-6	1,224	-0.49%
2021/02/26	20	82.44	29	82.88	82.40	-9	1,289	-0.70%
2021/02/25	4	82.60	4	83.20	82.80	0	1,298	0.00%
2021/02/24	14	83.35	21	83.53	82.70	-7	1,317	-0.53%
2021/02/23	14	82.68	5	83.76	82.70	9	1,336	0.67%
2021/02/22	3	82.77	35	83.18	83.50	-32	1,392	-2.30%
2021/02/19	51	81.58	21	81.49	81.90	30	1,401	2.14%
2021/02/18	4	81.18	26	81.76	81.40	-22	1,431	-1.54%
2021/02/17	0	0.00	99	79.82	80.50	-99	1,461	-6.77%
2021/02/05	3	77.17	2	77.50	77.30	1	1,453	0.07%
2021/02/04	27	77.48	7	78.31	77.30	20	1,489	1.34%
2021/02/03	5	77.68	19	77.97	77.30	-14	1,500	-0.93%
2021/02/02	8	76.28	3	77.13	76.60	5	1,520	0.33%
2021/02/01	70	76.67	0	0.00	76.60	70	1,548	4.52%
2021/01/29	12	77.79	1	77.80	77.80	11	1,566	0.70%
2021/01/28	1	78.00	0	0.00	77.80	1	1,599	0.06%
2021/01/27	2	79.45	11	80.50	79.30	-9	1,629	-0.55%
2021/01/26	3	79.77	1	80.50	79.90	2	1,646	0.12%
2021/01/25	17	80.04	31	80.24	80.30	-14	1,668	-0.84%
2021/01/22	38	77.96	19	78.29	78.30	19	1,684	1.13%
2021/01/21	7	76.53	23	76.97	77.00	-16	1,688	-0.95%
2021/01/20	18	75.80	0	0.00	74.60	18	1,707	1.05%
2021/01/19	6	79.48	20	80.03	79.30	-14	1,704	-0.82%
2021/01/18	10	77.68	3	78.77	78.70	7	1,718	0.41%
2021/01/15	77	78.09	5	79.04	78.20	72	1,751	4.11%
2021/01/14	0	0.00	12	80.94	80.10	-12	1,769	-0.68%
2021/01/13	20	81.05	32	80.61	80.50	-12	1,781	-0.67%
2021/01/12	158	82.51	4	81.00	81.10	154	1,808	8.52%	大買/鉅額交易
2021/01/11	16	83.13	7	83.90	83.30	9	1,811	0.50%
2021/01/08	158	82.77	0	0.00	83.10	158	1,844	8.57%	大買/鉅額交易
2021/01/07	75	83.40	40	83.54	83.30	35	1,926	1.82%
2021/01/06	196	82.64	6	85.50	81.80	190	2,059	9.23%	大買/鉅額交易
2021/01/05	6	84.27	113	83.87	84.40	-107	2,221	-4.82%	大賣/鉅額交易
2021/01/04	131	81.90	7	83.09	82.00	124	2,300	5.39%	大買/鉅額交易
2020/12/31	36	82.28	6	82.23	82.40	30	2,325	1.29%
2020/12/30	11	81.99	1	82.50	82.10	10	2,449	0.41%
2020/12/29	15	81.77	15	82.50	81.40	0	2,544	0.00%
2020/12/28	2	80.85	0	0.00	81.30	2	2,557	0.08%
2020/12/25	17	81.53	2	82.80	80.80	15	2,570	0.58%
2020/12/24	8	81.98	13	82.24	82.10	-5	2,582	-0.19%
2020/12/23	14	78.60	27	80.38	80.80	-13	2,596	-0.50%
2020/12/22	23	80.72	8	80.28	79.00	15	2,710	0.55%
2020/12/21	5	80.82	28.1	81.85	81.80	-23.1	2,772	-0.83%
2020/12/18	21	81.63	0	0.00	81.10	21	2,785	0.75%
2020/12/17	23	82.16	27	82.31	82.30	-4	2,809	-0.14%
2020/12/16	20	81.05	2	81.90	81.20	18	2,830	0.64%
2020/12/15	19	81.35	3	83.07	80.80	16	2,856	0.56%
2020/12/14	29	81.91	6	83.32	81.70	23	2,896	0.79%
2020/12/11	72	83.92	3	84.43	83.00	69	3,045	2.27%
2020/12/10	23	86.90	25	87.89	86.60	-2	3,081	-0.06%
2020/12/09	71	86.43	0	0.00	86.20	71	3,112	2.28%
2020/12/08	103	86.07	0	0.00	85.90	103	3,215	3.20%	大買/鉅額交易
2020/12/07	119	86.34	0	0.00	85.90	119	3,343	3.56%	大買/鉅額交易
2020/12/04	40	86.95	12	87.41	87.30	28	3,464	0.81%
2020/12/03	41	86.50	20	87.16	86.40	21	3,549	0.59%
2020/12/02	124	87.00	11	88.86	86.30	113	3,733	3.03%	大買/鉅額交易
2020/12/01	161	87.36	3	88.40	88.40	158	3,803	4.15%	大買/鉅額交易
2020/11/30	484	90.23	20.2	90.12	89.30	463.8	3,889	11.92%	大買/鉅額交易
2020/11/27	92	93.24	15	94.13	93.30	77	3,861	1.99%
2020/11/26	234	94.08	96	96.14	93.40	138	4,031	3.42%	大買/鉅額交易
2020/11/25	102	94.48	153	95.47	94.30	-51	4,254	-1.20%	大買/大賣/
2020/11/24	11	93.24	20	93.98	93.20	-9	4,259	-0.21%
2020/11/23	17	91.44	23	92.97	93.00	-6	4,390	-0.14%
2020/11/20	42	91.83	0	0.00	91.80	42	4,459	0.94%
2020/11/19	81	93.87	82.1	95.21	93.00	-1.1	4,609	-0.02%
2020/11/18	23	92.83	2	93.90	93.00	21	4,723	0.44%
2020/11/17	37	92.99	17	94.12	93.00	20	4,864	0.41%
2020/11/16	0	0.00	94	92.69	94.10	-94	5,028	-1.87%
2020/11/13	0	0.00	12	90.88	91.00	-12	5,190	-0.23%
2020/11/12	26	89.82	19	90.40	90.50	7	5,480	0.13%
2020/11/11	11	91.71	30	92.38	92.10	-19	5,522	-0.34%
2020/11/10	40	92.23	6	93.42	91.00	34	5,648	0.60%
2020/11/09	23	94.17	31	94.76	94.10	-8	5,726	-0.14%
2020/11/06	37	93.19	28	93.86	93.70	9	5,907	0.15%
2020/11/05	64	93.08	60	94.36	92.30	4	6,164	0.06%
2020/11/04	23	92.43	71	92.76	92.80	-48	6,372	-0.75%
2020/11/03	1	89.20	68.3	90.63	90.90	-67.3	6,480	-1.04%
2020/11/02	18	89.35	3	90.33	88.60	15	6,536	0.23%
2020/10/30	44	91.21	11	91.60	91.50	33	6,560	0.50%
2020/10/29	8	91.66	6	92.12	92.20	2	6,594	0.03%
2020/10/28	37	94.81	42	95.76	93.50	-5	6,658	-0.08%
2020/10/27	28	94.38	4	95.05	94.50	24	6,711	0.36%
2020/10/26	26	95.25	16	96.46	94.80	10	6,969	0.14%
2020/10/23	9	95.40	113	95.71	96.50	-104	7,258	-1.43%	大賣/鉅額交易
2020/10/22	21	92.00	73.3	92.36	93.80	-52.3	7,314	-0.71%
2020/10/21	56	92.78	23	94.32	92.20	33	7,354	0.45%
2020/10/20	80	94.07	9	95.69	93.50	71	7,493	0.95%
2020/10/19	29	96.75	19	97.71	96.30	10	7,627	0.13%
2020/10/16	67	96.96	36	97.91	96.70	31	7,981	0.39%
2020/10/15	37	98.34	55	99.79	97.70	-18	8,134	-0.22%
2020/10/14	46	98.03	141	98.68	99.90	-95	8,139	-1.17%	大賣/
2020/10/13	77	97.87	69	99.22	96.80	8	8,194	0.10%
2020/10/12	35	96.86	61	97.91	97.70	-26	8,167	-0.32%
2020/10/08	38	95.23	28	96.09	95.30	10	8,311	0.12%
2020/10/07	31	96.02	280	96.15	95.30	-249	8,320	-2.99%	大賣/鉅額交易
2020/10/06	14	94.28	280	93.87	94.40	-266	8,318	-3.20%	大賣/鉅額交易
2020/10/05	0	0.00	74	90.42	91.10	-74	8,335	-0.89%
2020/09/30	16	88.34	6	88.88	88.70	10	8,371	0.12%
2020/09/29	32	89.20	20	90.31	88.90	12	8,408	0.14%
2020/09/28	28	88.89	27	89.72	89.10	1	8,407	0.01%
2020/09/25	107	89.61	152	91.11	89.00	-45	8,408	-0.54%	大買/大賣/
2020/09/24	51	90.57	55	92.35	89.50	-4	8,303	-0.05%
2020/09/23	11	91.76	32	92.48	92.00	-21	8,234	-0.26%
2020/09/22	29	92.19	10	92.50	92.30	19	8,210	0.23%
2020/09/21	56	93.47	48	94.22	94.00	8	8,174	0.10%
2020/09/18	16	93.23	33	93.85	93.30	-17	8,143	-0.21%
2020/09/17	53	92.62	33	93.95	92.20	20	8,103	0.25%
2020/09/16	104	93.66	37	93.07	92.80	67	8,043	0.83%	大買/
2020/09/15	236	97.65	35	100.15	96.80	201	7,878	2.55%	大買/鉅額交易
2020/09/14	79	98.71	57	100.02	99.10	22	7,810	0.28%
2020/09/11	65	100.71	41	103.06	99.60	24	7,754	0.31%
2020/09/10	53	102.25	54	103.36	102.00	-1	7,638	-0.01%
2020/09/09	51	100.26	179	100.80	101.50	-128	7,499	-1.71%	大賣/鉅額交易
2020/09/08	158	98.56	45	100.23	97.70	113	7,354	1.54%	大買/鉅額交易
2020/09/07	111	101.97	137	103.25	100.50	-26	7,244	-0.36%	大買/大賣/
2020/09/04	75	99.91	19	101.27	99.60	56	7,030	0.80%
2020/09/03	96	104.31	51	105.07	103.00	45	6,922	0.65%
2020/09/02	28	102.89	47	103.29	104.50	-19	6,769	-0.28%
2020/09/01	94	102.64	49	105.79	101.50	45	6,685	0.67%
2020/08/31	80	103.96	190	103.37	104.00	-110	6,501	-1.69%	大賣/鉅額交易
2020/08/28	51	98.98	44	100.11	98.90	7	6,219	0.11%
2020/08/27	89	100.57	41	103.26	99.40	48	6,151	0.78%
2020/08/26	14	102.07	28	103.43	102.50	-14	6,003	-0.23%
2020/08/25	55	102.30	82	103.52	101.50	-27	5,911	-0.46%
2020/08/24	45	98.32	99	99.63	100.00	-54	5,731	-0.94%
2020/08/21	41	97.70	209	97.93	99.00	-168	5,566	-3.02%	大賣/鉅額交易
2020/08/20	242	96.63	136	101.62	94.60	106	5,408	1.96%	大買/大賣/鉅額交易
2020/08/19	174	102.79	47	105.65	104.00	127	5,207	2.44%	大買/鉅額交易
2020/08/18	39	101.89	362	103.70	106.50	-323	5,003	-6.46%	大賣/鉅額交易
2020/08/17	89	98.19	80	99.42	98.40	9	4,707	0.19%
2020/08/14	222	97.50	505	98.22	97.30	-283	4,627	-6.12%	大買/大賣/鉅額交易
2020/08/13	47	95.38	88	97.31	95.00	-41	4,488	-0.91%
2020/08/12	335	96.80	28	98.48	96.20	307	4,385	7.00%	大買/鉅額交易
2020/08/11	250	97.89	586.3	99.40	101.50	-336.3	4,175	-8.05%	大買/大賣/鉅額交易
2020/08/10	136	96.66	614	96.77	96.10	-478	3,893	-12.28%	大買/大賣/鉅額交易
2020/08/07	276	94.15	322	96.07	93.00	-46	3,656	-1.26%	大買/大賣/
2020/08/06	175	92.51	54	93.75	93.30	121	3,516	3.44%	大買/鉅額交易
2020/08/05	186	93.10	8	93.71	92.90	178	3,448	5.16%	大買/鉅額交易
2020/08/04	73	92.86	86	93.78	94.10	-13	3,403	-0.38%
2020/08/03	150	92.65	43	93.89	92.20	107	3,349	3.19%	大買/鉅額交易
2020/07/31	50	93.02	19	93.69	92.90	31	3,280	0.94%
2020/07/30	91	96.13	164	96.85	94.60	-73	3,238	-2.25%	大賣/
2020/07/29	78	94.40	746.4	93.44	94.40	-668.4	3,020	-22.13%	大賣/鉅額交易
2020/07/28	148	89.84	142	91.49	88.80	6	2,709	0.22%	大買/大賣/
2020/07/27	115	90.49	27	91.49	90.20	88	2,617	3.36%	大買/
2020/07/24	138	91.49	205	91.62	93.00	-67	2,538	-2.64%	大買/大賣/
2020/07/23	153	92.14	156	94.30	93.00	-3	2,386	-0.13%	大買/大賣/
2020/07/22	421	91.49	840	92.05	91.90	-419	2,216	-18.91%	大買/大賣/鉅額交易
2020/07/21	509	83.18	131	85.03	86.50	378	1,839	20.55%	大買/大賣/鉅額交易
2020/07/20	150	80.37	24	82.69	80.00	126	1,649	7.64%	大買/鉅額交易
2020/07/17	253	83.41	248	85.39	82.90	5	1,560	0.32%	大買/大賣/
2020/07/16	56	81.90	514	83.19	84.90	-458	1,372	-33.37%	大賣/鉅額交易
2020/07/15	265	79.55	611	81.74	78.70	-346	1,234	-28.02%	大買/大賣/鉅額交易
2020/07/14	136	75.80	116	77.07	76.30	20	1,010	1.98%	大買/大賣/
2020/07/13	62	76.80	302	78.22	77.70	-240	978	-24.52%	大賣/鉅額交易
2020/07/10	130	72.39	400	74.44	74.40	-270	859	-31.41%	大買/大賣/鉅額交易
2020/07/09	92	69.29	169	71.73	69.30	-77	746	-10.32%	大賣/
2020/07/08	10	68.18	146	68.39	70.70	-136	691	-19.68%	大賣/鉅額交易
2020/07/07	62	63.82	3	65.17	64.40	59	651	9.06%
2020/07/06	21	65.84	23	66.05	66.00	-2	635	-0.31%
2020/07/03	0	0.00	81	64.44	64.90	-81	615	-13.17%
2020/07/02	13	62.65	64	63.08	62.50	-51	598	-8.53%
2020/07/01	0	0.00	39	61.73	62.00	-39	594	-6.56%
2020/06/29	1	60.00	0	0.00	60.10	1	591	0.17%
2020/06/23	10	60.40	13	60.35	60.30	-3	596	-0.50%
2020/06/22	10	60.40	16	61.12	60.50	-6	595	-1.01%
2020/06/19	0	0.00	6	61.07	60.50	-6	603	-0.99%
2020/06/18	20	60.43	2	60.80	60.50	18	606	2.97%
2020/06/16	0	0.00	1	60.60	60.50	-1	610	-0.16%
2020/06/15	4	59.90	1	60.40	59.60	3	643	0.47%
2020/06/12	2	59.00	1	60.20	60.10	1	645	0.15%
2020/06/11	56	60.90	0	0.00	60.70	56	653	8.57%
2020/06/10	12	62.92	5	63.00	62.50	7	661	1.06%
2020/06/09	3	62.77	0	0.00	62.90	3	690	0.43%
2020/06/08	15	63.62	13	64.86	63.10	2	710	0.28%
2020/06/05	0	0.00	8	63.25	63.20	-8	711	-1.13%
2020/06/04	0	0.00	3	62.30	62.30	-3	713	-0.42%
2020/06/03	2	61.65	83	62.11	61.70	-81	723	-11.20%
2020/06/02	5	60.90	1	61.10	60.60	4	723	0.55%
2020/06/01	0	0.00	0.5	59.70	60.10	-0.5	726	-0.07%
2020/05/29	0	0.00	60	60.21	60.10	-60	729	-8.22%
2020/05/28	40	60.21	735	60.82	60.00	-695	732	-94.90%	大賣/鉅額交易
2020/05/27	4	61.23	32	62.09	61.60	-28	721	-3.88%
2020/05/26	17	60.75	14	60.85	60.90	3	731	0.41%
2020/05/25	0	0.00	6	60.38	60.20	-6	747	-0.80%
2020/05/22	7	59.60	0	0.00	59.30	7	756	0.93%
2020/05/21	2	60.40	20	60.84	60.40	-18	760	-2.37%
2020/05/20	3	60.03	0	0.00	59.70	3	763	0.39%
2020/05/19	11	60.79	3	61.30	61.00	8	772	1.04%
2020/05/18	0	0.00	15	60.54	60.40	-15	776	-1.93%
2020/05/15	2	59.30	2	60.55	59.30	0	779	0.00%
2020/05/14	12	60.02	4	62.13	59.30	8	777	1.03%
2020/05/13	0	0.00	2	62.05	61.60	-2	769	-0.26%
2020/05/12	63	61.22	2	61.55	60.80	61	776	7.85%
2020/05/11	13	62.41	38	63.36	62.30	-25	775	-3.23%
2020/05/08	63	62.22	36	62.83	62.10	27	773	3.49%
2020/05/07	28	63.19	21	63.25	62.80	7	777	0.90%
2020/05/06	93	64.17	49	65.75	63.10	44	778	5.65%
2020/05/05	65	65.58	371	65.49	65.90	-306	736	-41.57%	大賣/鉅額交易
2020/05/04	3	60.63	0	0.00	60.70	3	685	0.44%
2020/04/30	4	62.15	5	63.04	61.90	-1	700	-0.14%
2020/04/29	2	62.10	4	62.85	62.10	-2	722	-0.28%
2020/04/28	34	62.16	92	62.51	62.50	-58	738	-7.86%
2020/04/27	0	0.00	33	61.18	61.20	-33	764	-4.32%
2020/04/24	1	60.00	2	60.75	60.00	-1	765	-0.13%
2020/04/23	0	0.00	6	60.95	60.30	-6	773	-0.78%
2020/04/22	2	59.25	51	60.61	60.70	-49	781	-6.27%
2020/04/21	60	59.74	49	61.52	59.00	11	794	1.38%
2020/04/20	1	60.80	102	61.53	61.60	-101	810	-12.47%	大賣/鉅額交易
2020/04/17	0	0.00	180	59.73	59.90	-180	851	-21.13%	大賣/鉅額交易
2020/04/16	0	0.00	120	56.70	57.00	-120	845	-14.18%	大賣/鉅額交易
2020/04/15	8	54.08	26	54.68	53.60	-18	847	-2.12%
2020/04/14	0	0.00	8	53.43	53.40	-8	889	-0.90%
2020/04/13	4	52.60	0	0.00	52.60	4	916	0.44%
2020/04/10	0	0.00	93	53.64	53.90	-93	922	-10.08%
2020/04/09	0	0.00	4	51.95	51.80	-4	927	-0.43%
2020/04/08	0	0.00	16	51.96	52.20	-16	938	-1.70%
2020/04/07	0	0.00	6	51.18	51.20	-6	945	-0.63%
2020/04/06	0	0.00	3	50.37	49.85	-3	947	-0.32%
2020/03/27	3	51.30	22	52.10	51.00	-19	991	-1.92%
2020/03/26	1	51.30	22	51.34	51.70	-21	1,005	-2.09%
2020/03/25	7	51.96	32	52.06	51.90	-25	1,065	-2.35%
2020/03/24	3	51.27	84	51.55	51.10	-81	1,073	-7.55%
2020/03/23	4	50.48	0	0.00	50.50	4	1,071	0.37%
2020/03/20	7	52.11	9	52.02	52.00	-2	1,072	-0.19%
2020/03/19	22	49.95	65	49.92	49.00	-43	1,072	-4.01%
2020/03/18	3	50.53	1	51.70	50.20	2	1,056	0.19%
2020/03/17	2	50.10	43	50.55	50.20	-41	1,056	-3.88%
2020/03/16	8	51.55	43	50.59	50.50	-35	1,053	-3.32%
2020/03/13	20	50.56	203	52.08	53.00	-183	1,044	-17.52%	大賣/鉅額交易
2020/03/12	65	55.36	0	0.00	55.20	65	1,015	6.40%
2020/03/11	15	59.03	110	59.87	58.50	-95	996	-9.53%	大賣/
2020/03/10	1	56.00	50	56.70	57.40	-49	989	-4.95%
2020/03/09	6	56.67	14	58.01	56.70	-8	983	-0.81%
2020/03/06	24	59.69	25	61.40	59.10	-1	984	-0.10%
2020/03/05	0	0.00	125.4	60.77	61.20	-125.4	987	-12.70%	大賣/鉅額交易
2020/03/04	4	59.80	6	60.50	59.80	-2	987	-0.20%
2020/03/03	8	60.83	19	61.63	60.50	-11	991	-1.11%
2020/03/02	8	59.81	23	61.21	61.00	-15	991	-1.51%
2020/02/27	35	60.83	47	61.94	60.70	-12	988	-1.21%
2020/02/26	6	61.43	254	61.87	61.50	-248	976	-25.39%	大賣/鉅額交易
2020/02/25	3	59.73	156	59.84	60.30	-153	969	-15.79%	大賣/鉅額交易
2020/02/24	3	59.57	35	60.05	59.40	-32	970	-3.30%
2020/02/21	2	59.10	4	59.93	59.90	-2	974	-0.21%
2020/02/20	0	0.00	119	59.84	59.90	-119	976	-12.19%	大賣/鉅額交易
2020/02/19	0	0.00	40	59.29	58.90	-40	974	-4.10%
2020/02/18	0	0.00	136	58.57	58.70	-136	991	-13.72%	大賣/鉅額交易
2020/02/17	1	57.40	9	58.08	57.50	-8	998	-0.80%
2020/02/14	0	0.00	19	58.03	57.80	-19	1,061	-1.79%
2020/02/13	1	57.40	129	57.83	58.00	-128	1,240	-10.32%	大賣/鉅額交易
2020/02/12	0	0.00	104	57.80	57.80	-104	1,244	-8.36%	大賣/鉅額交易
2020/02/11	2	57.00	136	57.10	57.30	-134	1,250	-10.72%	大賣/鉅額交易
2020/02/10	2	55.60	25	55.92	56.00	-23	1,252	-1.84%
2020/02/07	3	57.10	0	0.00	57.00	3	1,260	0.24%
2020/02/06	0	0.00	2	58.10	57.60	-2	1,266	-0.16%
2020/02/05	12	57.34	0	0.00	57.60	12	1,309	0.92%
2020/02/04	14	56.31	46	57.73	57.90	-32	1,321	-2.42%
2020/02/03	143	55.71	0	0.00	56.10	143	1,352	10.57%	大買/鉅額交易
2020/01/31	91	57.76	1	59.10	57.90	90	1,467	6.13%
2020/01/30	89	58.00	6	58.87	57.70	83	1,478	5.61%
2020/01/20	58	63.64	29	63.55	63.00	29	1,483	1.95%
2020/01/17	11	63.49	4	64.20	63.50	7	1,493	0.47%
2020/01/16	44	63.65	13	63.98	64.00	31	1,503	2.06%
2020/01/15	42	63.95	21	64.47	63.60	21	1,528	1.37%
2020/01/14	27	62.27	57	63.59	64.00	-30	1,577	-1.90%
2020/01/13	230	62.22	58	64.54	61.30	172	1,569	10.96%	大買/鉅額交易
2020/01/10	106	61.17	4	61.65	61.40	102	1,554	6.56%	大買/鉅額交易
2020/01/09	73	58.64	0	0.00	59.30	73	1,578	4.62%
2020/01/08	118	57.07	0	0.00	56.80	118	1,599	7.38%	大買/鉅額交易
2020/01/07	80	59.34	0	0.00	59.10	80	1,609	4.97%
2020/01/06	101	61.41	0	0.00	61.30	101	1,622	6.23%	大買/鉅額交易
2020/01/03	17	61.58	2	63.40	61.40	15	1,619	0.93%
2020/01/02	0	0.00	5	62.94	62.80	-5	1,625	-0.31%
2019/12/31	8	61.65	0	0.00	62.00	8	1,627	0.49%
2019/12/30	5	62.42	16	63.07	62.30	-11	1,657	-0.66%
2019/12/27	2	62.15	0	0.00	62.00	2	1,658	0.12%
2019/12/26	5	62.38	0	0.00	62.20	5	1,667	0.30%
2019/12/25	7	62.83	2	63.30	62.80	5	1,686	0.30%
2019/12/24	26	63.92	18	65.43	63.70	8	1,687	0.47%
2019/12/23	1	63.70	35	64.36	64.00	-34	1,680	-2.02%
2019/12/20	10	64.25	118	64.30	64.10	-108	1,684	-6.41%	大賣/鉅額交易
2019/12/19	0	0.00	32	63.18	62.70	-32	1,655	-1.93%
2019/12/18	0	0.00	29	62.60	62.70	-29	1,655	-1.75%
2019/12/17	3	61.80	0	0.00	61.90	3	1,678	0.18%
2019/12/16	0	0.00	20	61.85	61.90	-20	1,713	-1.17%
2019/12/13	0	0.00	30	62.73	61.50	-30	1,750	-1.71%
2019/12/11	16	61.93	3	63.00	61.80	13	1,757	0.74%
2019/12/10	10	61.58	0	0.00	62.00	10	1,755	0.57%
2019/12/09	10	62.00	0	0.00	62.10	10	1,766	0.57%
2019/12/06	5	61.96	5	62.86	62.10	0	1,799	0.00%
2019/12/05	19	62.22	0	0.00	62.00	19	1,821	1.04%
2019/12/03	0	0.00	85	63.08	63.80	-85	1,827	-4.65%
2019/12/02	1	61.10	1	63.40	61.00	0	1,825	0.00%
2019/11/29	2	62.75	3	63.57	62.80	-1	1,828	-0.05%
2019/11/28	7	63.61	10	64.66	63.30	-3	1,840	-0.16%
2019/11/27	0	0.00	47	64.13	64.30	-47	1,839	-2.55%
2019/11/26	0	0.00	3	64.30	63.60	-3	1,850	-0.16%
2019/11/25	0	0.00	11	64.19	64.20	-11	1,873	-0.59%
2019/11/22	0	0.00	75	63.87	63.80	-75	1,881	-3.99%
2019/11/21	4	62.70	8	63.08	62.50	-4	1,873	-0.21%
2019/11/20	3	63.20	20	64.02	63.00	-17	1,878	-0.90%
2019/11/19	20	64.20	12	64.68	64.20	8	1,886	0.42%
2019/11/18	0	0.00	14	64.11	64.00	-14	1,888	-0.74%
2019/11/15	10	64.65	110	65.90	65.00	-100	1,893	-5.28%	大賣/
2019/11/14	0	0.00	32	64.71	65.00	-32	1,900	-1.68%
2019/11/13	107	63.46	16	65.01	64.20	91	1,897	4.80%	大買/
2019/11/12	344	66.13	263	68.13	64.40	81	1,837	4.41%	大買/大賣/
2019/11/11	19	65.14	22	66.41	65.00	-3	1,660	-0.18%
2019/11/08	2	65.35	37	65.87	65.30	-35	1,655	-2.11%
2019/11/07	0	0.00	36	65.26	64.70	-36	1,658	-2.17%
2019/11/06	2	65.25	121	65.76	65.20	-119	1,656	-7.18%	大賣/鉅額交易
2019/11/05	1	64.80	162	64.98	65.00	-161	1,643	-9.79%	大賣/鉅額交易
2019/11/04	23	63.89	53	64.39	64.30	-30	1,647	-1.82%
2019/11/01	15	65.53	13	66.62	65.50	2	1,636	0.12%
2019/10/31	137	66.01	22	67.62	65.20	115	1,655	6.95%	大買/鉅額交易
2019/10/30	14	68.03	874	66.75	68.30	-860	1,621	-53.05%	大賣/鉅額交易
2019/10/29	16	63.99	153	64.39	64.00	-137	1,495	-9.16%	大賣/鉅額交易
2019/10/28	1	63.10	213	63.82	64.70	-212	1,488	-14.24%	大賣/鉅額交易
2019/10/25	21	62.91	97	63.27	62.90	-76	1,457	-5.21%
2019/10/24	2	62.90	141	62.85	63.00	-139	1,466	-9.48%	大賣/鉅額交易
2019/10/23	11	62.70	124	63.32	62.50	-113	1,461	-7.73%	大賣/鉅額交易
2019/10/22	11	62.16	285	62.33	62.30	-274	1,438	-19.04%	大賣/鉅額交易
2019/10/21	10	62.51	190	62.92	62.80	-180	1,392	-12.93%	大賣/鉅額交易
2019/10/18	2	63.05	363	63.02	63.60	-361	1,395	-25.87%	大賣/鉅額交易
2019/10/17	1	62.10	516	61.58	62.60	-515	1,404	-36.66%	大賣/鉅額交易
2019/10/16	5	59.70	258	60.11	60.00	-253	1,414	-17.88%	大賣/鉅額交易
2019/10/15	2	58.55	337	59.40	60.00	-335	1,448	-23.12%	大賣/鉅額交易
2019/10/14	3	57.10	248	58.27	58.20	-245	1,447	-16.93%	大賣/鉅額交易
2019/10/09	5	55.84	41	56.02	55.90	-36	1,412	-2.55%
2019/10/08	2	55.80	167	56.08	55.90	-165	1,414	-11.67%	大賣/鉅額交易
2019/10/07	2	55.00	115	55.89	55.70	-113	1,397	-8.09%	大賣/鉅額交易
2019/10/04	33	55.42	124	56.18	55.20	-91	1,384	-6.57%	大賣/
2019/10/03	54	55.89	0	0.00	55.90	54	1,351	3.99%
2019/10/02	7	56.06	42	56.43	56.40	-35	1,353	-2.59%
2019/10/01	0	0.00	77	55.96	56.40	-77	1,362	-5.65%
2019/09/27	64	54.53	5	54.40	54.20	59	1,362	4.33%
2019/09/26	45	55.10	14	56.04	55.00	31	1,371	2.26%
2019/09/25	38	55.17	10	55.91	56.00	28	1,367	2.05%
2019/09/24	38	55.14	40	55.52	55.60	-2	1,365	-0.15%
2019/09/23	30	54.10	3	55.13	54.00	27	1,343	2.01%
2019/09/20	14	55.01	30	55.65	54.80	-16	1,329	-1.20%
2019/09/19	3	54.60	189	54.79	54.80	-186	1,303	-14.27%	大賣/鉅額交易
2019/09/18	0	0.00	171	53.78	53.70	-171	1,272	-13.44%	大賣/鉅額交易
2019/09/17	0	0.00	16	52.26	52.10	-16	1,275	-1.25%
2019/09/16	6	52.40	88	53.44	52.20	-82	1,301	-6.30%
2019/09/12	0	0.00	7	53.00	52.50	-7	1,292	-0.54%
2019/09/11	50	53.60	36	52.65	52.40	14	1,309	1.07%
2019/09/10	88	52.25	6	53.33	51.60	82	1,301	6.30%
2019/09/09	7	51.86	86	52.20	53.00	-79	1,272	-6.21%
2019/09/06	1	51.20	19	51.65	51.20	-18	1,264	-1.42%
2019/09/05	0	0.00	34	51.62	51.60	-34	1,267	-2.68%
2019/09/04	0	0.00	48	51.64	51.90	-48	1,294	-3.71%
2019/09/03	0	0.00	33	51.23	50.80	-33	1,297	-2.54%
2019/09/02	0	0.00	27	49.71	50.10	-27	1,298	-2.08%
2019/08/30	0	0.00	10	48.88	48.85	-10	1,333	-0.75%
2019/08/29	57	48.02	0	0.00	48.00	57	1,399	4.07%
2019/08/28	12	48.80	0	0.00	48.25	12	1,405	0.85%
2019/08/27	20	49.40	11	49.71	49.70	9	1,385	0.65%
2019/08/26	0	0.00	16	49.59	49.75	-16	1,406	-1.14%
2019/08/23	50	50.50	19	51.19	50.70	31	1,416	2.19%
2019/08/22	10	50.40	12	50.97	50.40	-2	1,407	-0.14%
2019/08/21	0	0.00	12	52.33	51.90	-12	1,392	-0.86%
2019/08/20	10	52.40	4	52.35	52.20	6	1,396	0.43%
2019/08/19	4	53.00	67	53.24	53.00	-63	1,406	-4.48%
2019/08/16	0	0.00	22	51.67	52.00	-22	1,409	-1.56%
2019/08/15	50	49.79	13	50.46	50.50	37	1,457	2.54%
2019/08/14	0	0.00	2	51.85	50.50	-2	1,475	-0.14%
2019/08/13	3	51.20	6	51.42	51.00	-3	1,525	-0.20%
2019/08/12	3	52.23	39	52.37	52.20	-36	1,528	-2.36%
2019/08/08	1	50.00	40	50.39	50.50	-39	1,540	-2.53%
2019/08/07	10	50.17	0	0.00	49.15	10	1,589	0.63%
2019/08/06	51	48.02	12	48.40	49.95	39	1,653	2.36%
2019/08/05	65	49.98	28	49.31	49.25	37	1,691	2.19%
2019/08/02	83	52.25	45	53.37	51.40	38	1,713	2.22%
2019/08/01	9	56.30	10	56.16	56.00	-1	1,698	-0.06%
2019/07/31	23	56.66	16	56.98	56.70	7	1,722	0.41%
2019/07/30	59	58.23	17	59.50	58.00	42	1,717	2.45%
2019/07/29	23	60.79	11	61.12	60.30	12	1,730	0.69%
2019/07/26	24	62.18	123	63.20	61.60	-99	1,741	-5.68%	大賣/
2019/07/25	15	62.30	167	62.10	62.40	-152	1,761	-8.63%	大賣/鉅額交易
2019/07/24	15	61.03	55	61.37	61.10	-40	1,767	-2.26%
2019/07/23	4	61.45	72	61.92	60.90	-68	1,778	-3.82%
2019/07/22	16	62.27	185	63.16	62.10	-169	1,776	-9.51%	大賣/鉅額交易
2019/07/19	1	62.00	237	62.76	62.30	-236	1,808	-13.05%	大賣/鉅額交易
2019/07/18	1	62.40	230	62.33	61.70	-229	1,874	-12.21%	大賣/鉅額交易
2019/07/17	0	0.00	277	61.15	62.00	-277	1,868	-14.82%	大賣/鉅額交易
2019/07/16	12	59.17	163	59.93	59.10	-151	1,809	-8.35%	大賣/鉅額交易
2019/07/15	0	0.00	89	58.10	58.30	-89	1,760	-5.05%
2019/07/12	30	57.73	88	58.14	57.60	-58	1,765	-3.29%
2019/07/11	0	0.00	62	57.73	57.90	-62	1,775	-3.49%
2019/07/10	1	57.80	18	57.47	57.10	-17	1,779	-0.96%
2019/07/09	0	0.00	32	57.47	57.30	-32	1,792	-1.79%
2019/07/08	8	57.28	18	57.38	57.20	-10	1,823	-0.55%
2019/07/05	0	0.00	18	57.14	57.00	-18	1,899	-0.95%
2019/07/04	0	0.00	36	56.97	57.20	-36	1,913	-1.88%
2019/07/03	14	56.85	33	56.83	55.90	-19	1,944	-0.98%
2019/07/02	1	58.70	35	58.47	57.70	-34	2,030	-1.67%
2019/07/01	2	57.95	27	58.53	58.00	-25	2,124	-1.18%
2019/06/28	0	0.00	28	59.98	58.90	-28	2,178	-1.29%
2019/06/27	0	0.00	30	60.61	60.10	-30	2,188	-1.37%
2019/06/26	0	0.00	49	60.75	60.60	-49	2,207	-2.22%
2019/06/25	1	61.20	85	61.11	60.50	-84	2,220	-3.78%
2019/06/24	1	60.20	117	60.82	60.60	-116	2,222	-5.22%	大賣/鉅額交易
2019/06/21	1	61.80	38	61.79	62.00	-37	2,191	-1.69%
2019/06/20	0	0.00	32	62.53	63.00	-32	2,198	-1.46%
2019/06/19	3	61.13	35	61.58	62.90	-32	2,225	-1.44%
2019/06/18	0	0.00	27	61.22	60.20	-27	2,247	-1.20%
2019/06/17	0	0.00	36	61.75	61.40	-36	2,332	-1.54%
2019/06/14	1	62.30	31	62.17	61.50	-30	2,346	-1.28%
2019/06/13	0	0.00	20	61.90	62.60	-20	2,345	-0.85%
2019/06/12	2	62.10	20	62.46	61.20	-18	2,363	-0.76%
2019/06/11	0	0.00	20	60.63	60.90	-20	2,376	-0.84%
2019/06/10	0	0.00	20	60.00	60.20	-20	2,382	-0.84%
2019/06/06	3	60.57	28	60.50	58.50	-25	2,385	-1.05%
2019/06/05	3	57.87	46	58.92	59.90	-43	2,339	-1.84%
2019/06/04	14	56.32	21	56.52	56.40	-7	2,273	-0.31%
2019/06/03	0	0.00	20	56.36	56.60	-20	2,262	-0.88%
2019/05/31	12	57.21	22	57.02	57.20	-10	2,262	-0.44%
2019/05/30	12	55.25	20	55.36	55.00	-8	2,243	-0.36%
2019/05/29	16	55.71	20	55.64	55.50	-4	2,264	-0.18%
2019/05/28	11	56.12	11	55.72	56.40	0	2,265	0.00%
2019/05/27	0	0.00	10	55.36	55.00	-10	2,268	-0.44%
2019/05/24	10	55.20	10	55.98	55.40	0	2,262	0.00%
2019/05/23	1	56.90	11	57.12	56.50	-10	2,261	-0.44%
2019/05/22	6	60.17	11	60.75	59.20	-5	2,254	-0.22%
2019/05/21	0	0.00	10	58.95	59.10	-10	2,352	-0.43%
2019/05/20	0	0.00	10	58.61	59.20	-10	2,364	-0.42%
2019/05/17	0	0.00	10	59.28	58.10	-10	2,319	-0.43%
2019/05/16	3	60.20	12	60.16	59.00	-9	2,322	-0.39%
2019/05/15	6	57.70	11	59.28	59.60	-5	2,313	-0.22%
2019/05/14	15	56.56	15	57.43	57.80	0	2,276	0.00%
2019/05/13	6	59.02	11	60.38	59.80	-5	2,236	-0.22%
2019/05/10	22	64.82	10	68.47	64.00	12	2,203	0.54%
2019/05/09	4	68.55	11	70.99	69.00	-7	2,177	-0.32%
2019/05/08	2	70.70	21	71.27	70.80	-19	2,175	-0.87%
2019/05/07	6	74.80	30	75.38	75.70	-24	2,189	-1.10%
2019/05/06	31	76.69	33	75.66	74.80	-2	2,370	-0.08%
2019/05/03	9	80.40	74	80.17	79.70	-65	2,410	-2.70%
2019/05/02	15	82.47	96	84.68	81.00	-81	2,426	-3.34%
2019/04/30	2	82.40	31	81.32	81.70	-29	2,388	-1.21%
2019/04/29	0	0.00	182	84.37	83.10	-182	2,388	-7.62%	大賣/鉅額交易
2019/04/26	1	83.90	30	84.88	84.00	-29	2,368	-1.22%
2019/04/25	30	86.88	32	86.09	85.60	-2	2,355	-0.08%
2019/04/24	4	86.15	178	85.36	87.80	-174	2,306	-7.54%	大賣/鉅額交易
2019/04/23	5	80.60	70	82.46	80.60	-65	2,187	-2.97%
2019/04/22	1	80.40	38	79.35	79.90	-37	2,134	-1.73%
2019/04/19	0	0.00	20	78.79	78.10	-20	2,128	-0.94%
2019/04/18	7	78.61	20	78.81	78.80	-13	2,130	-0.61%
2019/04/17	14	80.17	31	80.80	79.60	-17	2,127	-0.80%
2019/04/16	0	0.00	20	80.63	80.00	-20	2,114	-0.95%
2019/04/15	23	80.41	25	80.17	79.50	-2	2,106	-0.09%
2019/04/12	29	81.87	102	81.19	79.90	-73	2,093	-3.49%	大賣/
2019/04/11	70	88.35	78	87.15	85.00	-8	2,059	-0.39%
2019/04/10	9	84.87	21	84.94	83.20	-12	1,976	-0.61%
2019/04/09	8	85.45	49	86.33	84.40	-41	1,945	-2.11%
2019/04/08	18	84.86	176	83.36	85.40	-158	1,894	-8.34%	大賣/鉅額交易
2019/04/03	14	77.77	51	78.01	77.70	-37	1,826	-2.03%
2019/04/02	1	70.00	62	72.74	74.80	-61	1,728	-3.53%
2019/04/01	0	0.00	20	69.00	68.00	-20	1,673	-1.20%
2019/03/29	0	0.00	20	70.34	68.80	-20	1,682	-1.19%
2019/03/28	0	0.00	20	70.27	69.10	-20	1,672	-1.20%
2019/03/27	0	0.00	60	71.68	71.50	-60	1,657	-3.62%
2019/03/26	4	71.15	10	72.06	71.20	-6	1,651	-0.36%
2019/03/25	14	74.30	21	73.48	72.00	-7	1,640	-0.43%
2019/03/22	1	78.30	15	77.70	77.00	-14	1,599	-0.88%
2019/03/21	4	77.80	102	77.64	77.00	-98	1,561	-6.27%	大賣/
2019/03/20	88	76.31	84	75.98	77.00	4	1,518	0.26%
2019/03/19	1	74.00	10	72.60	71.50	-9	1,430	-0.63%
2019/03/18	0	0.00	38	72.33	72.40	-38	1,417	-2.68%
2019/03/15	28	70.39	49	72.81	70.10	-21	1,402	-1.50%
2019/03/14	9	73.80	34	72.70	70.80	-25	1,374	-1.82%
2019/03/13	52	69.50	26	69.90	69.70	26	1,333	1.95%
2019/03/12	7	69.37	73	69.29	70.90	-66	1,315	-5.02%
2019/03/11	32	68.32	41	68.19	67.60	-9	1,300	-0.69%
2019/03/08	52	68.70	28	69.06	68.70	24	1,300	1.85%
2019/03/07	44	68.54	11	68.65	67.80	33	1,329	2.48%
2019/03/06	28	68.95	30	69.11	68.90	-2	1,326	-0.15%
2019/03/05	37	68.75	83	68.66	68.50	-46	1,324	-3.47%
2019/03/04	78	68.91	73	68.57	68.80	5	1,318	0.38%
2019/02/27	1	66.70	20	66.35	66.40	-19	1,290	-1.47%
2019/02/26	29	65.69	11	66.15	65.60	18	1,285	1.40%
2019/02/25	40	65.31	12	65.83	65.90	28	1,283	2.18%
2019/02/22	52	65.99	10	66.22	65.40	42	1,279	3.28%
2019/02/21	11	68.87	36	68.09	67.80	-25	1,271	-1.97%
2019/02/20	36	72.65	101	71.92	67.80	-65	1,249	-5.20%	大賣/
2019/02/19	30	69.57	104	69.97	70.90	-74	1,092	-6.77%	大賣/
2019/02/18	10	64.09	0	0.00	64.50	10	1,061	0.94%
2019/02/15	14	66.13	1	65.50	64.20	13	1,063	1.22%
2019/02/13	0	0.00	1	67.10	67.10	-1	1,030	-0.10%
2019/02/12	17	68.76	34	67.79	67.50	-17	1,012	-1.68%
2019/02/11	0	0.00	55	67.02	67.50	-55	979	-5.61%
2019/01/30	0	0.00	26	68.48	65.70	-26	955	-2.72%
2019/01/29	1	67.10	64	67.28	67.20	-63	928	-6.78%
2019/01/28	6	67.10	67	67.86	67.10	-61	912	-6.69%
2019/01/25	35	66.21	253	66.20	67.30	-218	868	-25.10%	大賣/鉅額交易
2019/01/24	65	62.53	213	62.90	64.10	-148	676	-21.88%	大賣/鉅額交易
2019/01/23	10	58.40	102	58.56	58.30	-92	602	-15.27%	大賣/
2019/01/22	4	57.00	34	57.45	57.00	-30	568	-5.28%
2019/01/21	7	57.21	31	57.91	57.40	-24	567	-4.23%
2019/01/18	0	0.00	25	57.12	57.40	-25	550	-4.54%
2019/01/17	0	0.00	12	56.48	56.00	-12	551	-2.18%
2019/01/16	0	0.00	31	56.70	57.10	-31	549	-5.64%
2019/01/15	0	0.00	33	55.28	55.80	-33	539	-6.12%
2019/01/14	0	0.00	3	55.03	54.50	-3	538	-0.56%
2019/01/11	1	56.30	13	55.94	55.60	-12	539	-2.23%
2019/01/10	2	55.50	0	0.00	55.30	2	533	0.37%
2019/01/09	0	0.00	7	53.50	54.50	-7	526	-1.33%
2019/01/08	0	0.00	3	53.40	53.40	-3	522	-0.57%
2019/01/07	6	51.07	0	0.00	51.00	6	519	1.16%
2019/01/04	12	48.95	0	0.00	50.00	12	530	2.26%
2019/01/03	24	48.88	0	0.00	50.00	24	540	4.44%
2019/01/02	28	49.33	0	0.00	49.20	28	543	5.15%
2018/12/28	29	50.01	0	0.00	50.10	29	546	5.31%
2018/12/27	8	50.06	0	0.00	50.10	8	556	1.44%
2018/12/26	15	50.30	0	0.00	49.60	15	558	2.69%
2018/12/25	50	52.56	0	0.00	51.70	50	551	9.06%
2018/12/24	34	54.83	22	55.32	54.20	12	550	2.18%
2018/12/22	0	0.00	28	59.07	57.60	-28	587	-4.76%
2018/12/21	0	0.00	2	54.75	55.00	-2	572	-0.35%
2018/12/20	5	50.40	0	0.00	50.00	5	579	0.86%
2018/12/19	22	51.46	6	51.60	51.50	16	643	2.49%
2018/12/18	29	51.93	5	51.88	51.80	24	669	3.58%
2018/12/17	10	53.55	10	53.54	53.60	0	666	0.00%
2018/12/14	3	51.57	10	52.36	52.90	-7	670	-1.04%
2018/12/13	33	52.29	10	52.20	52.10	23	673	3.42%
2018/12/12	48	52.12	10	52.14	52.00	38	674	5.64%
2018/12/11	4	51.05	21	50.51	51.30	-17	672	-2.53%
2018/12/10	46	49.32	21	49.31	48.90	25	665	3.76%
2018/12/07	29	48.71	10	48.74	49.20	19	665	2.85%
2018/12/06	78	48.90	18	49.16	47.25	60	669	8.96%
2018/12/05	47	49.34	10	49.18	49.55	37	670	5.52%
2018/12/04	59	49.75	10	49.69	49.65	49	670	7.30%
2018/12/03	34	48.73	10	48.87	49.25	24	674	3.56%
2018/11/30	83	48.56	12	49.18	47.00	71	668	10.62%
2018/11/29	107	48.46	10	47.39	48.35	97	632	15.33%	大買/
2018/11/28	0	0.00	10	47.17	46.95	-10	627	-1.59%
2018/11/27	15	46.13	10	45.67	46.35	5	629	0.79%
2018/11/26	10	44.70	10	45.11	45.05	0	626	0.00%
2018/11/23	0	0.00	10	45.30	45.40	-10	621	-1.61%
2018/11/22	0	0.00	10	45.63	45.40	-10	622	-1.61%
2018/11/21	0	0.00	10	45.76	45.50	-10	625	-1.60%
2018/11/20	67	46.39	10	46.38	46.50	57	629	9.06%
2018/11/19	0	0.00	10	44.64	45.25	-10	622	-1.61%
2018/11/16	0	0.00	10	43.87	43.25	-10	635	-1.57%
2018/11/15	0	0.00	10	44.63	44.00	-10	636	-1.57%
2018/11/14	0	0.00	10	44.53	44.70	-10	639	-1.56%
2018/11/13	0	0.00	10	43.13	43.10	-10	636	-1.57%
2018/11/12	0	0.00	10	44.20	43.90	-10	639	-1.56%
2018/11/09	0	0.00	10	43.97	44.20	-10	646	-1.55%
2018/11/08	0	0.00	10	44.88	44.00	-10	656	-1.52%
2018/11/07	0	0.00	10	44.50	45.00	-10	660	-1.51%
2018/11/06	0	0.00	10	45.52	43.80	-10	672	-1.49%
2018/11/05	0	0.00	28	45.64	45.60	-28	671	-4.17%
2018/11/02	4	44.23	35	44.65	44.65	-31	671	-4.61%
2018/11/01	0	0.00	16	42.55	42.60	-16	670	-2.39%
2018/10/31	0	0.00	10	41.02	41.70	-10	668	-1.50%
2018/10/30	20	39.81	10	39.59	40.00	10	666	1.50%
2018/10/29	40	40.45	10	40.35	40.05	30	662	4.53%
2018/10/26	30	41.42	10	42.32	41.15	20	660	3.03%
2018/10/25	33	42.94	10	43.01	42.40	23	657	3.50%
2018/10/24	0	0.00	10	44.27	44.95	-10	656	-1.52%
2018/10/23	0	0.00	10	44.52	44.10	-10	659	-1.52%
2018/10/22	0	0.00	10	45.15	45.15	-10	660	-1.51%
2018/10/19	0	0.00	10	43.40	43.90	-10	663	-1.51%
2018/10/18	0	0.00	10	44.60	44.60	-10	666	-1.50%
2018/10/17	25	44.60	10	44.83	44.50	15	671	2.23%
2018/10/16	0	0.00	10	45.12	44.25	-10	681	-1.47%
2018/10/15	22	43.53	10	43.50	44.20	12	679	1.77%
2018/10/12	141	42.96	10	42.79	43.55	131	678	19.31%	大買/鉅額交易
2018/10/11	88	44.50	10	44.73	44.45	78	665	11.71%
2018/10/09	5	49.55	10	50.03	49.35	-5	656	-0.76%
2018/10/08	0	0.00	8	50.70	50.70	-8	655	-1.22%
2018/10/05	32	51.25	10	53.40	52.10	22	652	3.37%
2018/10/04	0	0.00	20	55.55	55.20	-20	639	-3.13%
2018/10/03	3	56.23	41	57.66	55.50	-38	633	-6.00%
2018/10/02	0	0.00	28	56.16	56.20	-28	602	-4.65%
2018/10/01	0	0.00	87	56.96	56.70	-87	593	-14.67%
2018/09/28	0	0.00	20	54.23	53.60	-20	548	-3.64%
2018/09/27	0	0.00	74	55.45	55.00	-74	539	-13.71%
2018/09/26	10	55.66	115	56.02	56.50	-105	520	-20.16%	大賣/鉅額交易
2018/09/25	8	53.35	168	54.17	54.20	-160	467	-34.22%	大賣/鉅額交易
2018/09/21	0	0.00	10	49.23	49.30	-10	450	-2.22%
2018/09/20	5	49.00	10	49.19	48.85	-5	467	-1.07%
2018/09/19	0	0.00	13	49.87	49.75	-13	471	-2.76%
2018/09/18	0	0.00	10	49.26	49.05	-10	487	-2.05%
2018/09/17	20	48.98	10	49.00	48.80	10	503	1.99%
2018/09/14	10	49.60	18	49.44	49.55	-8	523	-1.53%
2018/09/13	26	49.08	35	49.09	49.00	-9	539	-1.67%
2018/09/12	32	48.42	44	48.97	48.70	-12	557	-2.15%
2018/09/11	38	49.90	10	49.91	49.00	28	565	4.95%
2018/09/10	0	0.00	14	51.35	51.00	-14	626	-2.23%
2018/09/07	80	52.90	15	54.01	51.70	65	640	10.15%
2018/09/06	1	54.50	10	54.56	54.00	-9	693	-1.30%
2018/09/05	1	54.40	26	54.50	54.70	-25	755	-3.31%
2018/09/04	0	0.00	20	54.66	54.30	-20	765	-2.61%
2018/09/03	2	55.50	10	55.36	54.30	-8	774	-1.03%
2018/08/31	0	0.00	33	56.45	57.20	-33	772	-4.27%
2018/08/30	0	0.00	23	56.90	56.50	-23	774	-2.97%
2018/08/29	0	0.00	20	56.67	57.10	-20	775	-2.58%
2018/08/28	31	56.48	20	56.99	56.30	11	777	1.42%
2018/08/27	5	57.70	22	57.43	57.90	-17	778	-2.18%
2018/08/24	6	55.48	25	55.83	56.50	-19	784	-2.42%
2018/08/23	25	55.44	35	56.65	55.00	-10	791	-1.26%
2018/08/22	25	54.09	19	54.04	53.80	6	783	0.77%
2018/08/21	15	53.63	10	54.16	54.50	5	793	0.63%
2018/08/20	10	54.00	10	55.15	54.00	0	793	0.00%
2018/08/17	59	55.52	10	56.59	55.30	49	800	6.12%
2018/08/16	0	0.00	10	53.90	56.60	-10	807	-1.24%
2018/08/15	0	0.00	10	56.60	55.70	-10	817	-1.22%
2018/08/14	0	0.00	30	54.67	56.60	-30	813	-3.69%
2018/08/13	15	54.83	10	54.00	53.60	5	814	0.61%
2018/08/10	0	0.00	10	56.80	55.40	-10	803	-1.24%
2018/08/08	0	0.00	10	55.50	56.90	-10	810	-1.23%
2018/07/24	1	51.10	1	52.20	53.10	0	1,064	0.00%
2018/07/19	1	55.30	1	56.20	55.10	0	1,192	0.00%
2018/07/09	0	0.00	1	55.00	55.70	-1	1,610	-0.06%
2018/07/04	1	59.20	1	59.70	59.70	0	1,882	0.00%
2018/06/27	2	60.80	0	0.00	59.50	2	2,792	0.07%
2018/06/26	20	60.50	0	0.00	59.80	20	2,857	0.70%
2018/06/25	10	61.10	0	0.00	61.10	10	2,896	0.35%
2018/06/19	0	0.00	38	73.40	69.30	-38	3,016	-1.26%
2018/06/15	0	0.00	35	71.18	71.90	-35	2,955	-1.18%
2018/06/14	0	0.00	6	72.60	69.20	-6	2,958	-0.20%
2018/06/13	0	0.00	89	69.24	71.60	-89	2,907	-3.06%
2018/06/12	1	65.90	16	66.38	65.10	-15	2,879	-0.52%
2018/06/11	0	0.00	60	65.88	66.10	-60	2,876	-2.09%
2018/06/07	0	0.00	20	65.75	64.70	-20	2,905	-0.69%
2018/06/06	0	0.00	30	65.52	65.10	-30	2,920	-1.03%
2018/06/05	1	65.50	24	65.12	64.70	-23	2,956	-0.78%
2018/06/04	0	0.00	33	66.96	65.90	-33	2,959	-1.11%
2018/06/01	10	65.50	66	66.32	66.30	-56	2,965	-1.89%
2018/05/31	0	0.00	46	65.28	66.80	-46	2,974	-1.55%
2018/05/30	92	64.23	0	0.00	64.20	92	2,986	3.08%
2018/05/29	5	64.70	10	65.21	64.50	-5	3,020	-0.17%
2018/05/28	41	64.34	1	64.30	64.30	40	3,089	1.29%
2018/05/24	1	65.30	51	66.21	66.60	-50	3,148	-1.59%
2018/05/23	40	65.60	6	65.60	65.00	34	3,161	1.08%
2018/05/22	2	68.60	0	0.00	67.00	2	3,163	0.06%
2018/05/21	0	0.00	2	68.90	67.50	-2	3,170	-0.06%
2018/05/17	20	69.00	0	0.00	68.50	20	3,189	0.63%
2018/05/16	0	0.00	5	70.00	69.40	-5	3,186	-0.16%
2018/05/14	0	0.00	1	67.90	68.00	-1	3,196	-0.03%
2018/05/11	1	72.50	0	0.00	70.50	1	3,176	0.03%
2018/05/10	0	0.00	12	72.80	72.80	-12	3,169	-0.38%
2018/05/09	5	71.26	13	72.54	71.40	-8	3,177	-0.25%
2018/05/08	8	72.79	3	70.83	70.30	5	3,139	0.16%
2018/05/07	6	73.22	1	73.60	72.90	5	3,127	0.16%
2018/05/04	1	75.80	0	0.00	73.50	1	3,128	0.03%
2018/05/03	2	73.15	7	73.11	74.50	-5	3,128	-0.16%
2018/05/02	43	74.74	2	74.75	74.60	41	3,120	1.31%
2018/04/30	12	80.93	6	81.20	81.20	6	3,083	0.19%
2018/04/27	0	0.00	5	81.60	81.60	-5	3,058	-0.16%
2018/04/26	5	78.00	0	0.00	77.40	5	3,039	0.16%
2018/04/25	2	81.00	0	0.00	81.70	2	3,064	0.07%
2018/04/24	10	81.10	26	82.88	81.30	-16	3,050	-0.52%
2018/04/20	3	91.33	13	92.37	89.50	-10	3,026	-0.33%
2018/04/19	27	92.29	25	92.20	90.40	2	2,969	0.07%
2018/04/18	0	0.00	10	89.73	89.60	-10	2,929	-0.34%
2018/04/17	1	88.90	21	91.81	88.30	-20	2,999	-0.67%
2018/04/16	0	0.00	25	90.83	90.20	-25	2,988	-0.84%
2018/04/13	2	91.65	9	93.17	90.00	-7	2,944	-0.24%
2018/04/12	1	91.60	31	92.34	91.80	-30	2,904	-1.03%
2018/04/11	1	92.50	77	93.31	95.70	-76	2,849	-2.67%
2018/04/10	1	91.20	0	0.00	88.60	1	2,745	0.04%
2018/04/09	9	99.38	53	99.59	96.20	-44	2,625	-1.68%
2018/04/03	87	98.55	44	99.25	95.50	43	2,464	1.74%
2018/04/02	55	98.78	34	97.70	94.50	21	2,268	0.93%
2018/03/31	8	99.40	145	100.72	102.50	-137	2,089	-6.56%	大賣/鉅額交易
2018/03/30	15	93.53	194	93.79	94.60	-179	1,871	-9.56%	大賣/鉅額交易
2018/03/29	20	83.73	120	84.77	86.00	-100	1,679	-5.95%	大賣/
2018/03/28	0	0.00	54	80.50	78.20	-54	1,596	-3.38%
2018/03/27	1	79.50	145	80.28	78.70	-144	1,538	-9.36%	大賣/鉅額交易
2018/03/26	2	77.55	58	76.70	77.00	-56	1,435	-3.90%
2018/03/23	0	0.00	25	71.69	72.30	-25	1,365	-1.83%
2018/03/22	0	0.00	12	74.10	73.30	-12	1,360	-0.88%
2018/03/21	23	74.78	18	75.11	74.30	5	1,354	0.37%
2018/03/20	7	75.00	114	76.19	75.00	-107	1,348	-7.94%	大賣/鉅額交易
2018/03/19	7	75.93	57	75.95	75.10	-50	1,328	-3.76%
2018/03/16	0	0.00	72	76.71	77.10	-72	1,329	-5.42%
2018/03/15	0	0.00	75	75.29	76.00	-75	1,310	-5.72%
2018/03/14	20	75.25	99	75.32	75.60	-79	1,303	-6.06%
2018/03/13	5	73.70	28	73.89	73.70	-23	1,277	-1.80%
2018/03/12	0	0.00	28	74.24	73.30	-28	1,268	-2.21%
2018/03/09	41	76.35	0	0.00	75.20	41	1,253	3.27%
2018/03/08	5	80.40	0	0.00	79.90	5	1,222	0.41%
2018/03/07	0	0.00	3	82.07	80.40	-3	1,221	-0.25%
2018/03/06	0	0.00	5	82.20	82.60	-5	1,223	-0.41%
2018/03/02	0	0.00	6	84.00	83.60	-6	1,239	-0.48%
2018/03/01	6	83.03	71	82.50	84.30	-65	1,226	-5.30%
2018/02/27	0	0.00	74	79.13	78.00	-74	1,153	-6.42%
2018/02/26	0	0.00	50	76.71	77.10	-50	1,104	-4.53%
2018/02/23	0	0.00	43	76.87	76.00	-43	1,102	-3.90%
2018/02/22	0	0.00	37	75.88	75.90	-37	1,095	-3.38%
2018/02/21	0	0.00	26	74.19	74.20	-26	1,090	-2.38%
2018/02/09	0	0.00	11	74.04	75.00	-11	1,080	-1.02%
2018/02/06	14	69.12	0	0.00	69.00	14	1,080	1.30%
2018/02/02	3	74.50	0	0.00	74.10	3	1,087	0.28%
2018/02/01	3	74.50	4	75.73	76.00	-1	1,093	-0.09%
2018/01/29	0	0.00	10	73.20	73.30	-10	1,073	-0.93%
2018/01/19	10	78.00	41	78.70	78.00	-31	1,007	-3.08%
2018/01/17	0	0.00	17	75.99	75.80	-17	900	-1.89%
2018/01/16	5	74.10	0	0.00	74.10	5	873	0.57%
2018/01/15	0	0.00	13	75.55	75.40	-13	840	-1.55%
2018/01/12	3	73.63	0	0.00	74.80	3	823	0.36%
2018/01/11	4	73.50	14	75.04	76.60	-10	789	-1.27%
2018/01/10	15	69.50	25	70.75	71.50	-10	690	-1.45%
2018/01/09	5	65.80	0	0.00	65.50	5	638	0.78%
2018/01/08	0	0.00	10	67.10	67.10	-10	641	-1.56%
2018/01/05	0	0.00	20	67.26	67.00	-20	637	-3.14%
2018/01/04	0	0.00	1	66.20	66.20	-1	630	-0.16%
2018/01/03	0	0.00	10	65.55	65.60	-10	629	-1.59%
2018/01/02	0	0.00	20	64.28	64.50	-20	626	-3.19%