大毅 (2478)-華南永昌券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
50.10
漲跌
▲0.20
漲幅
+0.40%
成交量
567張
產業
上市電子零組件類股
322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

大毅 (2478)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	3	49.90	3	50.00	49.90	0	196	0.00%
2024/05/10	0	0.00	1	48.65	48.95	-1	188	-0.53%
2024/05/08	0	48.95	0	0.00	48.85	0	183	0.00%
2024/05/06	13	49.03	12	49.67	49.00	1	178	0.56%
2024/05/03	3	49.23	0	49.45	48.00	3	166	1.80%
2024/05/02	1	46.95	0	0.00	46.95	1	142	0.70%
2024/04/30	0	0.00	0	46.60	46.85	0	142	0.00%
2024/04/29	0	0.00	1	46.45	46.70	-1	141	-0.71%
2024/04/26	0	0.00	0	45.65	45.90	0	139	0.00%
2024/04/18	1	45.55	0	0.00	46.15	1	142	0.70%
2024/04/17	0	0.00	1	45.95	46.05	-1	142	-0.70%
2024/04/16	1	45.75	0	0.00	45.35	1	143	0.70%
2024/04/12	0	0.00	1	46.85	46.80	-1	141	-0.71%
2024/04/11	2	46.58	0	0.00	46.50	2	141	1.41%
2024/04/03	0	0.00	1	47.45	47.35	-1	140	-0.71%
2024/04/02	0	0.00	1	47.35	47.40	-1	141	-0.71%
2024/04/01	1	48.05	0	0.00	47.80	1	140	0.72%
2024/03/29	0	47.47	0	0.00	47.20	0	133	0.00%
2024/03/28	0	47.25	0	0.00	47.40	0	132	0.00%
2024/03/27	0	47.25	0	0.00	47.45	0	131	0.00%
2024/03/25	0	46.95	0	0.00	46.80	0	128	0.00%
2024/03/22	0	0.00	1	46.15	46.35	-1	128	-0.78%
2024/03/21	0	45.88	0	0.00	45.90	0	129	0.00%
2024/03/20	0	45.85	0	0.00	45.70	0	132	0.00%
2024/03/19	0	46.10	0	0.00	45.85	0	135	0.00%
2024/03/18	1	45.65	0	0.00	46.10	1	135	0.74%
2024/03/11	0	46.25	0	0.00	46.75	0	142	0.00%
2024/03/06	0	47.65	0	0.00	47.65	0	160	0.00%
2024/03/05	0	47.60	0	0.00	47.60	0	176	0.00%
2024/03/04	0	47.98	0	0.00	47.90	0	195	0.00%
2024/03/01	0	47.80	0	0.00	48.30	0	200	0.00%
2024/02/29	0	47.05	0	0.00	47.40	0	194	0.00%
2024/02/27	0	46.72	0	0.00	46.35	0	202	0.00%
2024/02/26	6	47.00	0	0.00	46.50	6	203	2.95%
2024/02/21	0	46.70	0	46.65	46.75	0	203	-0.01%
2024/02/20	0	46.85	0	0.00	46.65	0	203	0.00%
2024/02/19	0	46.95	0	0.00	47.05	0	203	0.00%
2024/02/16	0	46.90	0	0.00	46.55	0	202	0.00%
2024/02/15	0	46.70	1	46.25	46.15	-1	202	-0.49%
2024/02/05	1	45.35	0	0.00	45.45	1	198	0.50%
2024/02/02	0	45.80	1	45.75	45.80	-1	197	-0.51%
2024/02/01	0	45.70	0	45.50	45.35	0	196	-0.01%
2024/01/31	1	45.35	0	0.00	45.25	1	196	0.51%
2024/01/22	0	0.00	1	45.55	45.65	-1	204	-0.49%
2024/01/19	0	0.00	1	45.75	45.60	-1	203	-0.49%
2024/01/17	1	46.40	1	46.80	45.15	0	202	0.00%
2024/01/08	1	46.85	0	0.00	46.85	1	193	0.52%
2023/12/26	0	0.00	1	47.50	47.50	-1	187	-0.53%
2023/12/15	0.1	49.30	0	0.00	49.35	0.1	175	0.03%
2023/11/30	0	0.00	1	50.90	50.80	-1	146	-0.68%
2023/11/29	3	50.27	1	50.40	50.20	2	134	1.49%
2023/11/20	0	47.10	0	0.00	47.20	0	109	0.00%
2023/11/01	0	0.00	2	45.53	45.00	-2	106	-1.87%
2023/10/23	0	44.20	0	0.00	44.75	0	113	0.00%
2023/10/20	2	44.88	0	0.00	44.75	2	116	1.71%
2023/09/11	0	0.00	2	46.48	46.35	-2	185	-1.08%
2023/09/06	0	46.70	0	0.00	46.65	0	191	0.00%
2023/09/04	0	0.00	2	47.50	46.85	-2	212	-0.94%
2023/09/01	2	47.18	0	0.00	46.65	2	206	0.97%
2023/08/31	0	0.00	1	45.30	45.35	-1	190	-0.52%
2023/08/30	1	44.75	1	45.15	45.10	0	191	0.00%
2023/08/29	0	0.00	0	44.30	44.60	0	193	0.00%
2023/08/23	0	0.00	1	44.25	44.15	-1	199	-0.50%
2023/08/21	1	44.50	0	0.00	44.40	1	200	0.50%
2023/08/15	0	0.00	1	45.00	44.70	-1	200	-0.50%
2023/08/14	1	44.55	0	0.00	45.05	1	203	0.49%
2023/08/11	0	0.00	1	44.95	44.90	-1	202	-0.49%
2023/08/08	2	45.10	0	0.00	45.10	2	206	0.97%
2023/08/07	1	45.25	1	45.45	45.40	0	209	0.00%
2023/08/04	0	0.00	1	44.95	45.25	-1	209	-0.48%
2023/08/02	1	45.20	0	0.00	44.80	1	210	0.47%
2023/07/31	0	0.00	1	45.55	45.35	-1	226	-0.44%
2023/07/27	0	0.00	1	44.95	45.10	-1	225	-0.44%
2023/07/25	1	44.60	0	0.00	44.55	1	223	0.45%
2023/07/24	2	44.98	0	0.00	44.80	2	220	0.91%
2023/07/21	2	45.95	0	0.00	45.85	2	217	0.92%
2023/07/20	1	45.80	4	46.31	46.05	-3	218	-1.37%
2023/07/19	1	46.05	0	0.00	46.00	1	218	0.46%
2023/07/18	0	0.00	3	46.90	46.50	-3	216	-1.38%
2023/07/14	0	0.00	2	47.35	47.05	-2	215	-0.93%
2023/07/05	1	49.80	1	50.20	50.20	0	288	0.00%
2023/06/09	0	0.00	2	48.48	48.35	-2	258	-0.77%
2023/06/01	2	48.20	0	0.00	48.25	2	251	0.79%
2023/05/25	0	0.00	1	48.10	47.70	-1	256	-0.39%
2023/05/24	1	47.80	0	0.00	48.30	1	259	0.39%
2023/05/18	0	0.00	0.5	48.15	48.30	-0.5	302	-0.17%
2023/05/17	1	48.40	1	48.30	48.00	0	304	0.00%
2023/05/16	0	0.00	0	47.40	47.40	0	304	-0.01%
2023/05/12	0	0.00	2	46.50	46.40	-2	302	-0.66%
2023/05/10	0	48.00	0	0.00	47.20	0	299	0.00%
2023/05/09	1	47.50	1	47.35	47.35	0	300	0.00%
2023/05/08	1	49.10	1	48.50	48.00	0	298	0.00%
2023/05/05	2	49.45	3	49.08	48.55	-1	296	-0.34%
2023/05/03	0	0.00	1	47.20	47.35	-1	292	-0.34%
2023/05/02	1	47.10	0	47.50	47.60	1	294	0.34%
2023/04/28	0	0.00	1	47.60	47.70	-1	295	-0.34%
2023/04/27	0	0.00	2	47.20	47.30	-2	294	-0.68%
2023/04/26	0	0.00	1	46.65	47.25	-1	294	-0.34%
2023/04/25	1	47.80	2	47.00	47.00	-1	294	-0.34%
2023/04/24	1	48.45	1	48.70	48.50	0	290	0.00%
2023/04/21	0	0.00	1	48.40	48.10	-1	290	-0.34%
2023/04/20	1	49.60	3	49.78	49.25	-2	286	-0.70%
2023/04/18	1	50.90	1	50.40	50.30	0	280	0.00%
2023/04/17	2	50.60	0	0.00	50.50	2	276	0.72%
2023/04/14	1	51.20	0	0.00	51.20	1	272	0.37%
2023/04/13	11	51.93	3	52.23	51.00	8	256	3.12%
2023/04/12	2	51.05	4	49.21	50.50	-2	228	-0.88%
2023/04/11	1	48.30	1	48.85	48.85	0	211	0.00%
2023/04/10	5	48.60	2	48.68	48.65	3	207	1.45%
2023/04/06	1	46.05	1	46.35	46.20	0	193	0.00%
2023/03/31	0	46.30	0	0.00	46.55	0	191	0.00%
2023/03/30	0	46.70	1	46.05	46.00	-1	187	-0.53%
2023/03/29	1	45.85	1	46.20	45.70	0	186	0.00%
2023/03/27	1	46.60	0	0.00	46.60	1	180	0.55%
2023/03/23	0	47.80	0	0.00	47.50	0	174	0.00%
2023/03/21	0	0.00	1	47.35	47.70	-1	173	-0.58%
2023/03/20	0	46.80	0	0.00	46.80	0	171	0.00%
2023/03/17	3	46.80	1	46.90	46.80	2	171	1.16%
2023/03/16	2	46.80	0	0.00	46.70	2	171	1.17%
2023/03/15	1	47.80	1	48.45	47.85	0	171	0.00%
2023/03/14	1	47.65	0	0.00	47.75	1	171	0.58%
2023/03/13	0	0.00	1	48.55	48.05	-1	175	-0.57%
2023/03/10	2	48.45	0	0.00	48.15	2	176	1.13%
2023/03/09	0	50.80	0	0.00	49.80	0	177	0.00%
2023/03/08	0	50.30	0	0.00	50.60	0	174	0.00%
2023/03/07	0	0.00	1	50.00	50.10	-1	170	-0.59%
2023/03/06	1	49.95	0	0.00	50.30	1	168	0.59%
2023/03/03	0	0.00	1	49.35	49.35	-1	163	-0.61%
2023/03/02	0	48.30	0	0.00	48.45	0	159	0.00%
2023/02/24	0	0.00	1	48.50	48.45	-1	156	-0.64%
2023/02/22	2	48.38	1	48.55	48.70	1	154	0.65%
2023/02/21	0	49.85	1	49.55	49.55	-1	151	-0.66%
2023/02/20	0	0.00	6	49.98	49.95	-6	149	-4.00%
2023/02/17	7	48.91	1	48.70	50.10	6	143	4.19%
2023/02/16	2	48.40	2	47.20	49.10	0	128	0.00%
2023/02/15	2	46.50	0	0.00	46.70	2	110	1.82%
2023/02/14	0	45.60	1	46.10	45.85	-1	106	-0.93%
2023/02/13	0	44.86	0	0.00	44.85	0	106	0.01%
2023/02/10	1	45.15	0	0.00	44.95	1	109	0.91%
2023/02/09	0	46.20	0	0.00	45.70	0	115	0.00%
2023/02/08	0	47.15	0	0.00	46.20	0	118	0.00%
2023/02/07	0	45.85	0	0.00	46.10	0	119	0.00%
2023/02/06	1	45.10	1	45.75	45.95	0	119	0.00%
2023/02/03	0	45.35	0	0.00	45.40	0	118	0.00%
2023/02/02	0	46.40	0	0.00	46.45	0	118	0.00%
2023/02/01	0	46.20	2	45.38	46.30	-2	115	-1.73%
2023/01/31	1	43.65	1	44.35	44.40	0	111	0.00%
2023/01/30	0	0.00	1	44.05	44.05	-1	110	-0.90%
2023/01/17	0	0.00	1	43.30	43.30	-1	109	-0.91%
2023/01/13	1	43.05	1	42.90	43.00	0	114	0.00%
2023/01/11	1	43.80	0	0.00	43.80	1	130	0.77%
2023/01/10	1	44.05	1	43.90	44.15	0	131	0.00%
2023/01/09	1	44.50	2	44.35	44.55	-1	133	-0.75%
2023/01/05	0	0.00	1	43.60	43.60	-1	139	-0.72%
2023/01/03	0	0.00	1	42.85	42.85	-1	142	-0.70%
2022/12/29	1	42.35	0	0.00	42.55	1	147	0.68%
2022/12/28	1	43.25	0	0.00	43.00	1	147	0.68%
2022/12/27	0	0.00	1	43.55	43.55	-1	147	-0.68%
2022/12/26	0	0.00	1	43.00	43.05	-1	148	-0.68%
2022/12/23	2	43.33	0	0.00	43.20	2	150	1.33%
2022/12/22	0	0.00	3	43.43	43.55	-3	151	-1.98%
2022/12/20	2	43.03	0	0.00	42.65	2	161	1.24%
2022/12/06	1	45.85	0	0.00	45.65	1	171	0.58%
2022/12/01	0	0.00	2	45.20	45.45	-2	173	-1.15%
2022/11/30	0	0.00	2	43.78	44.25	-2	169	-1.18%
2022/11/29	1	43.05	0	0.00	43.25	1	169	0.59%
2022/11/21	0	0.00	1	44.35	44.35	-1	178	-0.56%
2022/11/18	2	44.33	1	44.95	44.15	1	178	0.56%
2022/11/17	0	0.00	0.8	44.20	44.40	-0.8	176	-0.43%
2022/11/14	1	45.00	3	44.13	44.30	-2	178	-1.12%
2022/11/11	1	44.90	2	45.80	44.50	-1	180	-0.55%
2022/11/10	1	44.00	1	43.90	44.35	0	181	0.00%
2022/11/09	1	44.60	4	44.28	44.15	-3	183	-1.64%
2022/11/07	4	44.30	3	44.37	43.70	1	181	0.55%
2022/11/04	1	42.00	2	43.10	43.70	-1	174	-0.57%
2022/11/03	0	0.00	1	42.45	42.60	-1	171	-0.58%
2022/11/02	0	42.21	2	42.10	42.00	-2	169	-1.18%
2022/11/01	0	0.00	2	41.68	41.75	-2	169	-1.18%
2022/10/31	1	41.25	1	41.45	41.40	0	169	0.00%
2022/10/28	2	40.98	0	0.00	40.65	2	168	1.19%
2022/10/27	0	0.00	2	41.33	41.70	-2	167	-1.19%
2022/10/25	1	40.40	0	0.00	40.50	1	164	0.61%
2022/10/24	0	0.00	6	40.53	40.60	-6	165	-3.64%
2022/10/21	0	0.00	1	39.10	39.30	-1	161	-0.62%
2022/10/20	4	39.38	0	0.00	38.95	4	160	2.49%
2022/10/19	0	0.00	1	41.00	40.80	-1	146	-0.68%
2022/10/17	2	39.25	2	40.03	40.50	0	149	0.00%
2022/10/14	1	39.55	3	40.00	40.00	-2	153	-1.31%
2022/10/13	4	39.23	0	0.00	38.60	4	154	2.58%
2022/10/12	0	0.00	1	40.40	40.35	-1	159	-0.63%
2022/10/11	2	39.58	1	40.00	40.20	1	164	0.61%
2022/10/07	1	40.90	0	0.00	41.00	1	165	0.60%
2022/10/06	2	41.08	1	41.30	41.30	1	165	0.60%
2022/10/05	2	41.50	1	41.85	41.40	1	165	0.60%
2022/10/04	0	0.00	1	41.20	41.35	-1	165	-0.60%
2022/09/30	0	0.00	2	40.08	40.05	-2	177	-1.13%
2022/09/29	1	39.40	0	0.00	39.70	1	178	0.56%
2022/09/28	2	39.95	0	0.00	39.00	2	180	1.11%
2022/09/27	0	0.00	1	41.50	41.60	-1	174	-0.57%
2022/09/26	4	41.46	0	0.00	41.05	4	177	2.26%
2022/09/23	1	43.00	1	43.25	42.75	0	182	0.00%
2022/09/22	1	41.95	1	42.75	42.65	0	191	0.00%
2022/09/20	1	42.80	0	0.00	42.80	1	201	0.50%
2022/09/16	1	43.80	0	0.00	43.05	1	204	0.49%
2022/09/14	1	43.50	0	0.00	43.95	1	206	0.48%
2022/09/13	1	43.75	0	0.00	44.20	1	207	0.48%
2022/09/08	0	0.00	3	44.22	44.20	-3	208	-1.44%
2022/09/07	2	42.50	2	43.10	42.60	0	206	0.00%
2022/09/06	1	42.85	0	0.00	42.30	1	200	0.50%
2022/09/01	2	44.28	0	0.00	44.00	2	200	1.00%
2022/08/31	0	0.00	2	44.38	45.40	-2	198	-1.01%
2022/08/30	1	43.50	0	0.00	43.70	1	196	0.51%
2022/08/29	2	43.60	1	43.85	43.70	1	196	0.51%
2022/08/25	0	0.00	2	44.60	44.90	-2	195	-1.02%
2022/08/24	1	44.00	0	0.00	44.10	1	196	0.51%
2022/08/23	1	44.15	0	0.00	44.15	1	197	0.51%
2022/08/19	1	45.80	2	45.83	46.00	-1	199	-0.50%
2022/08/16	0	0.00	1	44.25	44.20	-1	191	-0.52%
2022/08/11	0	0.00	1	42.55	42.85	-1	188	-0.53%
2022/08/10	0	0.00	1	42.10	42.00	-1	188	-0.53%
2022/08/08	1	42.15	0	0.00	42.20	1	188	0.53%
2022/08/05	0	0.00	1	42.55	42.60	-1	188	-0.53%
2022/08/04	2	41.63	0	0.00	41.95	2	190	1.05%
2022/08/02	1	42.10	1	42.50	42.45	0	216	0.00%
2022/07/28	0	43.20	0	0.00	43.00	0	218	0.00%
2022/07/27	0	0.00	1	43.45	43.50	-1	219	-0.46%
2022/07/26	1	43.05	3	43.28	42.70	-2	219	-0.91%
2022/07/22	1	44.35	0	0.00	44.05	1	220	0.45%
2022/07/21	0	0.00	2	44.38	44.70	-2	222	-0.90%
2022/07/20	4	43.64	3	43.35	43.00	1	218	0.46%
2022/07/19	2	43.95	0	0.00	43.65	2	217	0.92%
2022/07/18	0	0.00	2	43.33	44.35	-2	212	-0.94%
2022/07/15	1	42.15	3.1	41.87	42.05	-2.1	214	-0.98%
2022/07/14	1	39.50	2	40.83	40.95	-1	210	-0.47%
2022/07/13	1	40.40	3	41.13	40.65	-2	210	-0.95%
2022/07/12	4	40.48	1	39.75	39.75	3	211	1.42%
2022/07/11	3	40.72	2	41.28	41.35	1	213	0.47%
2022/07/08	0	0.00	2.2	41.41	41.70	-2.2	207	-1.07%
2022/07/07	0	0.00	5.2	40.22	40.40	-5.2	205	-2.52%
2022/07/06	3	39.33	0	0.00	39.05	3	211	1.42%
2022/07/05	1	40.00	1	40.20	40.20	0	211	0.00%
2022/07/04	1	40.25	2	40.85	39.40	-1	209	-0.48%
2022/07/01	1	41.60	1	42.15	40.00	0	209	0.00%
2022/06/30	3	44.25	1	45.00	42.70	2	201	0.99%
2022/06/29	1	50.20	0	0.00	49.60	1	191	0.52%
2022/06/28	3	51.97	0	0.00	51.80	3	179	1.67%
2022/06/27	0	0.00	1	52.60	52.20	-1	179	-0.56%
2022/06/24	2	52.10	1	52.50	51.80	1	179	0.56%
2022/06/22	4	52.93	0	0.00	52.10	4	176	2.27%
2022/06/21	0	0.00	3	54.07	54.00	-3	174	-1.72%
2022/06/20	3	53.80	0	0.00	52.50	3	175	1.71%
2022/06/17	2	54.45	1	54.80	54.80	1	174	0.57%
2022/06/13	1	55.30	1	55.80	55.70	0	179	0.00%
2022/06/06	0	56.50	0	0.00	56.20	0	188	0.00%
2022/06/01	1	56.00	0	0.00	55.90	1	202	0.49%
2022/05/31	2	55.75	1	55.90	55.60	1	202	0.49%
2022/05/30	0	0.00	3	55.17	56.00	-3	204	-1.47%
2022/05/27	0	0.00	1	54.90	54.60	-1	202	-0.49%
2022/05/26	1	54.70	0	0.00	54.20	1	205	0.49%
2022/05/25	0	54.20	1	54.40	54.70	-1	206	-0.48%
2022/05/23	1	54.60	1	55.20	54.60	0	211	0.00%
2022/05/20	0	0.00	3	54.37	54.40	-3	213	-1.41%
2022/05/19	2	53.95	0	0.00	54.10	2	213	0.94%
2022/05/18	0	0.00	1	55.10	54.70	-1	214	-0.47%
2022/05/17	0	0.00	1	54.40	54.70	-1	215	-0.46%
2022/05/16	1	53.60	1.2	54.09	53.50	-0.2	216	-0.09%
2022/05/13	1	53.00	1	53.30	53.10	0	218	0.00%
2022/05/12	4	53.38	0	0.00	52.20	4	220	1.81%
2022/05/11	4	54.75	3	55.33	54.30	1	220	0.45%
2022/05/10	0	0.00	5	54.52	55.90	-5	220	-2.27%
2022/05/09	1	53.30	0	0.00	53.00	1	197	0.51%
2022/05/06	1	53.80	0	54.10	54.40	1	197	0.51%
2022/05/05	0	0.00	1	55.00	54.80	-1	199	-0.50%
2022/05/03	0	0.00	0	53.64	54.10	0	201	0.00%
2022/04/29	0	0.00	0	54.00	54.20	0	203	0.00%
2022/04/28	1	53.20	6	53.80	53.90	-5	203	-2.46%
2022/04/27	2	53.15	0	0.00	53.00	2	201	0.99%
2022/04/26	1	54.50	0	0.00	54.00	1	198	0.50%
2022/04/25	3	55.43	0	0.00	54.40	3	199	1.50%
2022/04/22	1	56.10	1	57.30	56.50	0	196	0.00%
2022/04/21	0	0.00	2	56.20	57.00	-2	200	-1.00%
2022/04/19	0	0.00	2	53.90	54.10	-2	198	-1.01%
2022/04/18	0	56.00	0	0.00	53.10	0	203	0.00%
2022/04/15	1	54.00	0	0.00	53.90	1	203	0.49%
2022/04/14	1	54.30	0	0.00	54.40	1	209	0.48%
2022/04/13	2	54.90	4	55.00	55.00	-2	208	-0.96%
2022/04/11	1	57.10	0	0.00	56.20	1	236	0.42%
2022/04/08	2	57.75	1	58.30	57.80	1	245	0.41%
2022/04/07	1	58.50	0	0.00	57.80	1	249	0.40%
2022/04/06	1	58.80	0	0.00	58.80	1	247	0.41%
2022/04/01	1	59.30	0	0.00	59.30	1	248	0.40%
2022/03/31	0	60.10	0	0.00	59.80	0	250	0.00%
2022/03/30	0	59.95	1	59.90	59.70	-1	253	-0.39%
2022/03/29	1	59.30	0	0.00	59.50	1	253	0.39%
2022/03/28	2	59.85	1	60.69	60.10	1	255	0.39%
2022/03/21	0	0.00	1	60.10	59.90	-1	258	-0.39%
2022/03/18	1	59.20	0	0.00	59.20	1	260	0.38%
2022/03/17	0	0.00	4	59.78	60.00	-4	261	-1.53%
2022/03/16	2	59.20	1	59.50	58.60	1	261	0.38%
2022/03/14	1	59.90	0	0.00	59.90	1	262	0.38%
2022/03/11	0	60.90	0	0.00	60.10	0	264	0.00%
2022/03/10	0	0.00	1	60.40	60.50	-1	265	-0.38%
2022/03/09	0	60.30	0	0.00	59.80	0	266	0.00%
2022/03/08	1	59.90	1	60.50	59.60	0	273	0.00%
2022/03/07	2	60.05	2	60.00	60.00	0	273	0.00%
2022/03/04	1.1	60.74	0	0.00	60.50	1.1	273	0.40%
2022/03/02	0	0.00	1	61.30	61.70	-1	290	-0.34%
2022/03/01	0	60.80	1	61.10	60.90	-1	304	-0.33%
2022/02/25	1	60.50	1	60.50	60.50	0	348	0.00%
2022/02/24	1	60.20	0	0.00	60.20	1	370	0.27%
2022/02/23	0	61.10	0	0.00	60.80	0	371	0.00%
2022/02/22	1	60.80	0	0.00	60.60	1	377	0.27%
2022/02/21	0	62.00	1	61.90	61.80	-1	385	-0.26%
2022/02/18	0	61.30	0	0.00	61.30	0	397	0.00%
2022/02/17	0	61.70	3	61.70	61.20	-3	402	-0.75%
2022/02/16	1	60.90	1	61.40	61.20	0	410	0.00%
2022/02/15	2	60.80	1	61.20	60.90	1	411	0.24%
2022/02/14	3	61.23	0	0.00	60.80	3	418	0.72%
2022/02/11	0	62.40	0	0.00	62.10	0	422	0.00%
2022/02/10	0	63.40	0	0.00	62.70	0	425	0.00%
2022/02/09	0	62.60	0	0.00	62.40	0	425	0.00%
2022/02/08	0	63.15	2	61.85	62.20	-2	428	-0.47%
2022/02/07	0	0.00	2	60.65	60.90	-2	431	-0.46%
2022/01/26	0	0.00	3	60.33	60.30	-3	445	-0.67%
2022/01/24	1	60.50	1	61.00	60.80	0	453	0.00%
2022/01/21	2	61.80	0	0.00	61.50	2	455	0.44%
2022/01/20	0	0.00	1	62.50	62.60	-1	460	-0.22%
2022/01/18	1	62.40	1	62.90	62.40	0	463	0.00%
2022/01/17	0.1	62.30	1	62.00	62.30	-0.9	463	-0.19%
2022/01/14	1	61.20	0	0.00	61.40	1	467	0.21%
2022/01/11	2	63.30	0	0.00	62.90	2	472	0.42%
2022/01/07	1	64.20	0	0.00	63.80	1	478	0.21%
2022/01/06	0	65.20	0	0.00	65.50	0	473	0.00%
2022/01/05	3	66.63	1	67.80	65.30	2	475	0.42%
2022/01/04	1.2	67.17	4	67.25	66.90	-2.8	467	-0.60%
2022/01/03	2	66.30	2	67.20	66.20	0	445	0.00%
2021/12/30	0	0.00	1	65.40	65.40	-1	436	-0.23%
2021/12/28	2	64.75	0	0.00	64.50	2	444	0.45%
2021/12/22	1	64.80	0	0.00	64.80	1	463	0.22%
2021/12/21	0	0.00	3	64.07	64.00	-3	466	-0.64%
2021/12/15	0	0.00	2	64.60	64.40	-2	475	-0.42%
2021/12/14	1	64.20	0	0.00	64.00	1	490	0.20%
2021/12/13	2	64.75	1	65.30	65.10	1	492	0.20%
2021/12/07	3	65.90	2	66.30	65.40	1	492	0.20%
2021/12/06	1	66.30	0	0.00	66.30	1	488	0.20%
2021/12/02	1	66.60	1	67.90	66.30	0	496	0.00%
2021/11/30	1	67.00	2	67.60	66.70	-1	492	-0.20%
2021/11/29	1	67.10	1	66.50	66.10	0	489	0.00%
2021/11/26	2	66.65	0	0.00	66.60	2	487	0.41%
2021/11/25	0	0.00	13	68.29	67.80	-13	479	-2.71%
2021/11/24	16	68.92	12	69.29	68.60	4	467	0.86%
2021/11/23	0	0.00	9	67.47	68.40	-9	425	-2.12%
2021/11/22	1	66.50	8	66.65	67.10	-7	408	-1.71%
2021/11/19	1	66.70	0	0.00	66.30	1	409	0.24%
2021/11/18	2	66.70	3	67.70	66.80	-1	409	-0.24%
2021/11/17	24	67.34	1	66.40	67.10	23	406	5.66%
2021/11/16	3	65.90	0	0.00	66.00	3	402	0.75%
2021/11/15	0	0.00	1	66.40	66.40	-1	418	-0.24%
2021/11/11	0	0.00	3	64.93	65.00	-3	422	-0.71%
2021/11/10	0	0.00	1	65.00	64.50	-1	428	-0.23%
2021/11/09	1	64.30	1	63.50	64.20	0	431	0.00%
2021/11/08	2	63.20	0	0.00	63.10	2	435	0.46%
2021/11/05	1	63.40	1	63.90	63.80	0	444	0.00%
2021/11/04	1	64.30	0	0.00	64.30	1	454	0.22%
2021/11/03	2	64.55	5	64.72	64.40	-3	460	-0.65%
2021/11/02	4	63.08	10	64.18	62.70	-6	454	-1.32%
2021/11/01	1	64.20	3	64.57	64.30	-2	455	-0.44%
2021/10/29	0	0.00	1	64.00	63.50	-1	453	-0.22%
2021/10/28	1	63.90	1	64.40	63.80	0	456	0.00%
2021/10/27	0	0.00	2	63.25	63.30	-2	457	-0.44%
2021/10/26	1	62.30	1	62.90	62.30	0	463	0.00%
2021/10/25	1	62.00	0	0.00	62.50	1	477	0.21%
2021/10/22	0	0.00	1	62.80	62.40	-1	509	-0.20%
2021/10/21	1	61.80	3	62.77	64.10	-2	541	-0.37%
2021/10/19	2	60.85	2	60.90	60.80	0	570	0.00%
2021/10/18	3	60.23	1	61.40	60.10	2	618	0.32%
2021/10/15	0	0.00	3	60.07	61.00	-3	628	-0.48%
2021/10/14	2	59.05	4	59.53	58.90	-2	640	-0.31%
2021/10/13	5	58.72	1	59.80	58.30	4	660	0.61%
2021/10/12	3	59.00	4	59.20	59.90	-1	681	-0.15%
2021/10/08	2	60.60	0	0.00	60.40	2	837	0.24%
2021/10/07	1	59.90	4	60.45	60.80	-3	867	-0.35%
2021/10/06	3	59.17	0	0.00	58.90	3	904	0.33%
2021/10/05	2	57.60	3	59.10	59.90	-1	946	-0.11%
2021/10/04	1	61.60	2	61.10	60.00	-1	978	-0.10%
2021/10/01	2	61.30	0	0.00	60.90	2	988	0.20%
2021/09/30	0	0.00	3	62.40	62.30	-3	1,023	-0.29%
2021/09/29	1	61.60	1	63.90	61.80	0	1,062	0.00%
2021/09/28	3	62.53	0	0.00	62.90	3	1,079	0.28%
2021/09/27	1	63.70	0	0.00	63.50	1	1,097	0.09%
2021/09/24	4	64.78	4	64.65	64.10	0	1,170	0.00%
2021/09/23	2	64.55	2	64.70	64.20	0	1,265	0.00%
2021/09/22	2	64.00	2	64.50	64.40	0	1,372	0.00%
2021/09/17	0	0.00	8	64.71	65.30	-8	1,379	-0.58%
2021/09/16	0	0.00	1	63.80	63.10	-1	1,380	-0.07%
2021/09/15	3	62.97	1	63.00	63.50	2	1,382	0.14%
2021/09/14	0	0.00	1	64.00	64.00	-1	1,390	-0.07%
2021/09/13	0	0.00	1	63.90	63.90	-1	1,399	-0.07%
2021/09/10	4	63.28	0	0.00	63.50	4	1,413	0.28%
2021/09/09	0	0.00	1	63.70	63.40	-1	1,442	-0.07%
2021/09/08	3	62.70	1	63.00	63.00	2	1,510	0.13%
2021/09/07	5	63.72	4	64.30	64.10	1	1,523	0.07%
2021/09/06	1	63.80	0	0.00	63.60	1	1,566	0.06%
2021/09/03	2	65.10	1	65.90	65.10	1	1,566	0.06%
2021/09/02	1	64.90	1	64.80	64.60	0	1,573	0.00%
2021/09/01	0	0.00	2	65.55	65.60	-2	1,573	-0.13%
2021/08/30	1	64.10	0	0.00	64.00	1	1,583	0.06%
2021/08/27	1	64.10	1	64.30	64.20	0	1,585	0.00%
2021/08/26	2	63.75	0	0.00	63.50	2	1,588	0.13%
2021/08/25	0	0.00	6	64.00	64.60	-6	1,598	-0.38%
2021/08/24	0	0.00	2	62.85	62.90	-2	1,607	-0.12%
2021/08/23	1	61.70	4	62.03	62.10	-3	1,665	-0.18%
2021/08/20	2	61.00	0	0.00	60.80	2	1,670	0.12%
2021/08/19	4	62.48	3	61.30	61.00	1	1,671	0.06%
2021/08/18	1	64.20	3	63.70	64.80	-2	1,666	-0.12%
2021/08/17	2	62.70	0	0.00	62.70	2	1,697	0.12%
2021/08/16	4	62.78	1	63.25	63.30	3	1,706	0.17%
2021/08/13	3	65.57	3	65.67	65.20	0	1,714	0.00%
2021/08/12	4	66.40	3	66.03	67.00	1	1,716	0.06%
2021/08/11	2	65.55	9	65.91	65.30	-7	1,726	-0.41%
2021/08/10	2	66.85	0	0.00	66.20	2	1,747	0.11%
2021/08/09	2	68.20	0	0.00	68.00	2	1,774	0.11%
2021/08/05	1	69.10	0	0.00	69.10	1	1,818	0.05%
2021/08/03	2	69.60	1	69.90	69.00	1	1,876	0.05%
2021/07/30	2	68.75	0	0.00	68.30	2	1,924	0.10%
2021/07/28	3	72.03	1	71.00	71.20	2	1,935	0.10%
2021/07/27	13	75.42	2	76.20	73.60	11	1,927	0.57%
2021/07/26	2	74.80	3	74.57	74.90	-1	1,909	-0.05%
2021/07/23	1	73.52	2	74.75	73.50	-1	1,896	-0.05%
2021/07/22	2	73.85	1	73.80	73.70	1	1,903	0.05%
2021/07/21	1	72.60	4	72.93	72.40	-3	1,867	-0.16%
2021/07/20	3	72.60	7	72.30	72.20	-4	1,862	-0.21%
2021/07/19	5	73.62	2	73.90	73.40	3	1,858	0.16%
2021/07/16	7	74.66	8	74.41	74.30	-1	1,865	-0.05%
2021/07/15	41	76.91	17	77.00	75.40	24	1,857	1.29%
2021/07/14	1	72.90	1	73.20	74.10	0	1,715	0.00%
2021/07/13	2	73.60	2	73.40	72.70	0	1,696	0.00%
2021/07/12	3	73.67	1	73.60	73.10	2	1,666	0.12%
2021/07/09	3	72.20	4	72.73	72.40	-1	1,627	-0.06%
2021/07/08	1	71.60	3	71.70	71.60	-2	1,621	-0.12%
2021/07/07	6	72.53	8	72.85	71.90	-2	1,627	-0.12%
2021/07/06	5	72.12	7	72.19	72.10	-2	1,603	-0.12%
2021/07/05	2	70.85	2	71.15	71.00	0	1,586	0.00%
2021/07/02	2	69.85	11	70.37	70.40	-9	1,610	-0.56%
2021/07/01	9	71.73	8	71.44	70.80	1	1,604	0.06%
2021/06/30	8	73.26	11	72.60	74.90	-3	1,543	-0.19%
2021/06/29	20	72.38	14	71.93	70.50	6	1,454	0.41%
2021/06/28	1	69.10	0	0.00	69.10	1	1,357	0.07%
2021/06/25	0	0.00	1	68.70	68.20	-1	1,358	-0.07%
2021/06/23	5	68.32	4	68.45	68.40	1	1,362	0.07%
2021/06/22	2	68.20	1	68.90	67.50	1	1,359	0.07%
2021/06/21	4	67.93	0	0.00	68.00	4	1,354	0.30%
2021/06/18	5	70.12	5	70.78	69.50	0	1,350	0.00%
2021/06/17	25	71.34	15	71.69	71.10	10	1,331	0.75%
2021/06/16	2	70.40	0	0.00	70.30	2	1,277	0.16%
2021/06/15	2	70.50	4	70.25	71.00	-2	1,296	-0.15%
2021/06/10	0	0.00	1	69.00	68.60	-1	1,288	-0.08%
2021/06/09	1	68.10	1	68.10	68.40	0	1,289	0.00%
2021/06/08	0	0.00	1	68.00	68.00	-1	1,305	-0.08%
2021/06/07	3	67.40	0	0.00	67.20	3	1,351	0.22%
2021/06/04	1	68.70	0	0.00	68.60	1	1,361	0.07%
2021/06/03	0	69.60	1	69.40	69.40	-1	1,382	-0.07%
2021/06/02	2	69.45	0	0.00	69.00	2	1,405	0.14%
2021/06/01	0	0.00	2	70.30	70.30	-2	1,403	-0.14%
2021/05/31	3	72.57	3	73.27	70.40	0	1,409	0.00%
2021/05/28	1	69.30	5	69.14	69.00	-4	1,384	-0.29%
2021/05/25	4	67.83	8	68.13	67.90	-4	1,428	-0.28%
2021/05/24	0	63.70	1	65.40	65.00	-1	1,427	-0.07%
2021/05/21	0	0.00	2	65.20	64.20	-2	1,521	-0.13%
2021/05/20	5	64.10	3	64.70	63.50	2	1,612	0.12%
2021/05/19	3	63.57	1	63.90	64.10	2	1,638	0.12%
2021/05/18	3	62.13	12	63.29	64.90	-9	1,660	-0.54%
2021/05/17	9	61.40	0	0.00	59.20	9	1,708	0.53%
2021/05/14	9	66.90	12	67.13	65.70	-3	1,683	-0.18%
2021/05/13	5	63.30	3	64.20	64.70	2	1,670	0.12%
2021/05/12	7	68.19	5	68.12	63.80	2	1,655	0.12%
2021/05/11	9	69.97	0	0.00	69.30	9	1,621	0.55%
2021/05/10	2	72.95	1	73.60	72.60	1	1,621	0.06%
2021/05/07	3	71.30	11	72.11	74.60	-8	1,630	-0.49%
2021/05/06	3	69.30	2	69.05	67.90	1	1,609	0.06%
2021/05/05	1	69.60	2	69.35	69.00	-1	1,625	-0.06%
2021/05/04	2	70.55	1	73.20	70.60	1	1,644	0.06%
2021/05/03	2	76.10	2	74.15	74.00	0	1,712	0.00%
2021/04/29	2	77.95	8.5	77.71	77.00	-6.5	1,725	-0.38%
2021/04/28	3	77.90	5	78.28	78.30	-2	1,766	-0.11%
2021/04/27	0	0.00	1	77.00	77.00	-1	1,831	-0.05%
2021/04/26	1	75.60	1	76.40	76.20	0	1,876	0.00%
2021/04/23	2	76.25	0	0.00	75.90	2	1,905	0.10%
2021/04/22	1	77.20	2	76.70	75.90	-1	2,059	-0.05%
2021/04/21	1	77.80	1	77.70	77.70	0	2,205	0.00%
2021/04/20	10	79.60	3	78.90	78.90	7	2,313	0.30%
2021/04/19	1	78.40	1	78.30	78.00	0	2,368	0.00%
2021/04/16	1	77.20	0	0.00	77.60	1	2,463	0.04%
2021/04/15	0	0.00	1	77.80	77.80	-1	2,620	-0.04%
2021/04/14	6	77.35	2	78.20	77.20	4	2,704	0.15%
2021/04/13	0	0.00	3	79.23	78.90	-3	2,862	-0.10%
2021/04/12	2	81.35	1	82.40	80.50	1	3,222	0.03%
2021/04/09	0	0.00	1	81.60	81.50	-1	3,307	-0.03%
2021/04/08	9	82.00	2	82.05	81.80	7	3,406	0.21%
2021/04/07	0	81.00	1.3	81.10	81.10	-1.2	3,789	-0.03%
2021/04/06	1	80.60	1	80.80	80.70	0	4,202	0.00%
2021/03/30	0	81.20	1	80.20	80.60	-1	4,721	-0.02%
2021/03/29	1	80.00	1	80.10	80.30	0	4,731	0.00%
2021/03/26	0.1	80.30	2	80.60	80.30	-1.9	4,763	-0.04%
2021/03/25	2	79.95	0	0.00	79.80	2	4,788	0.04%
2021/03/24	0.4	79.80	0	0.00	80.20	0.4	4,806	0.01%
2021/03/23	2	80.60	0	0.00	80.10	2	4,845	0.04%
2021/03/22	1.5	80.50	0	0.00	81.00	1.5	4,879	0.03%
2021/03/19	0	80.22	0	0.00	80.20	0	4,929	0.00%
2021/03/18	4	81.05	4	81.00	80.80	0	4,986	0.00%
2021/03/17	1	83.10	4	82.05	81.90	-3	5,036	-0.06%
2021/03/16	3	84.17	8	83.20	83.00	-5	5,157	-0.10%
2021/03/15	6	82.47	1	82.10	82.70	5	5,350	0.09%
2021/03/12	2	82.35	0	0.00	82.00	2	5,361	0.04%
2021/03/11	6	83.35	3	83.50	82.50	3	5,391	0.06%
2021/03/10	0	82.10	51	79.86	79.80	-51	5,365	-0.95%
2021/03/09	1	79.10	32	79.34	80.40	-31	5,410	-0.57%
2021/03/08	0	86.70	4	81.00	80.50	-4	5,431	-0.07%
2021/03/05	0	0.00	5	82.38	82.60	-5	5,509	-0.09%
2021/03/04	4	84.80	6	84.62	83.80	-2	5,562	-0.04%
2021/03/03	8	85.71	8	83.89	85.80	0	5,596	0.00%
2021/03/02	2	85.80	2	86.70	84.50	0	5,622	0.00%
2021/02/26	1	84.00	2	85.00	85.00	-1	5,899	-0.02%
2021/02/25	6	87.40	13	86.08	86.10	-7	6,100	-0.11%
2021/02/24	43	86.64	11	86.34	85.90	32	6,128	0.52%
2021/02/23	76	88.18	18.6	88.45	87.80	57.4	6,256	0.92%
2021/02/22	16	87.55	22	87.08	86.40	-6	6,191	-0.10%
2021/02/19	2.2	85.41	3	85.53	85.60	-0.8	6,114	-0.01%
2021/02/18	2	83.90	4	83.88	84.40	-2	6,101	-0.03%
2021/02/17	13.2	82.44	23.8	83.47	83.80	-10.6	6,089	-0.17%
2021/02/05	2	79.40	3	79.07	78.60	-1	6,043	-0.02%
2021/02/04	3	78.97	1	80.20	78.80	2	6,118	0.03%
2021/02/03	7.2	79.67	1	78.60	78.70	6.2	6,190	0.10%
2021/02/02	1	78.60	2	79.00	78.80	-1	6,258	-0.02%
2021/02/01	1	77.50	5	77.90	77.50	-4	6,280	-0.06%
2021/01/29	8	79.94	6	78.82	78.20	2	6,289	0.03%
2021/01/28	2	81.85	5	81.04	80.70	-3	6,289	-0.05%
2021/01/27	3.5	81.89	3	82.47	82.50	0.5	6,380	0.01%
2021/01/26	2	82.05	0	0.00	81.70	2	6,578	0.03%
2021/01/25	2	84.25	6	84.47	84.00	-4	6,552	-0.06%
2021/01/22	0	0.00	2	81.85	81.60	-2	6,488	-0.03%
2021/01/21	4	80.85	23	80.45	81.50	-19	6,478	-0.29%
2021/01/20	8	82.05	187	82.21	81.70	-179	6,446	-2.78%	大賣/鉅額交易
2021/01/19	12	86.89	7	87.59	86.10	5	6,371	0.08%
2021/01/18	1	86.20	53	86.00	86.20	-52	6,341	-0.82%
2021/01/15	25	88.79	38	88.46	87.10	-13	6,311	-0.21%
2021/01/14	252	89.16	293	88.91	90.00	-41	6,167	-0.66%	大買/大賣/
2021/01/13	322	87.38	7	87.34	87.00	315	6,012	5.24%	大買/鉅額交易
2021/01/12	9	84.82	0	0.00	85.00	9	5,923	0.15%
2021/01/11	14	88.25	14	88.64	87.00	0	5,910	0.00%
2021/01/08	29	88.08	23	88.12	88.20	6	5,906	0.10%
2021/01/07	12	86.05	14	86.41	86.20	-2	5,750	-0.03%
2021/01/06	54	88.21	96.8	85.90	85.20	-42.8	5,673	-0.75%
2021/01/05	80	88.76	71	89.05	89.40	9	5,501	0.16%
2021/01/04	38	84.97	3	85.10	84.00	35	5,132	0.68%
2020/12/31	16	87.51	10	87.21	86.00	6	5,046	0.12%
2020/12/30	248	89.06	240.5	89.40	88.10	7.5	4,932	0.15%	大買/大賣/
2020/12/29	50.5	87.72	45.5	88.31	90.20	5	4,520	0.11%
2020/12/28	5	81.10	7	81.20	82.00	-2	4,111	-0.05%
2020/12/25	21	81.20	28	80.89	81.00	-7	4,073	-0.17%
2020/12/24	49	80.16	46	80.37	80.90	3	4,008	0.07%
2020/12/23	1	75.70	0	0.00	76.20	1	3,681	0.03%
2020/12/22	1	76.70	4	76.25	75.00	-3	3,685	-0.08%
2020/12/21	2	75.10	8	75.68	75.00	-6	3,674	-0.16%
2020/12/18	1	76.00	6	76.28	76.20	-5	3,650	-0.14%
2020/12/17	5	77.64	2	77.00	77.10	3	3,636	0.08%
2020/12/16	1	77.00	4	77.50	77.70	-3	3,603	-0.08%
2020/12/15	20	76.45	4	76.25	76.00	16	3,575	0.45%
2020/12/14	1	78.50	9	78.29	78.00	-8	3,537	-0.23%
2020/12/11	9	76.84	3	77.97	76.40	6	3,480	0.17%
2020/12/10	5	79.34	12	79.03	77.70	-7	3,431	-0.20%
2020/12/09	13	78.77	34	78.33	79.30	-21	3,345	-0.63%
2020/12/08	11	76.49	0	0.00	76.20	11	3,147	0.35%
2020/12/07	8	76.33	5	76.90	75.50	3	3,138	0.10%
2020/12/04	4	76.35	4	76.45	76.40	0	3,107	0.00%
2020/12/03	3	77.53	10	77.37	76.30	-7	3,111	-0.23%
2020/12/02	22	76.73	10	76.62	76.10	12	3,062	0.39%
2020/12/01	7	77.93	29	77.94	77.60	-22	3,039	-0.72%
2020/11/30	13	77.02	8	77.54	76.50	5	2,949	0.17%
2020/11/27	9	77.17	13	77.58	77.20	-4	2,897	-0.14%
2020/11/26	18	77.39	4	77.45	77.10	14	2,860	0.49%
2020/11/25	48	77.61	152	78.01	77.50	-104	2,816	-3.69%	大賣/鉅額交易
2020/11/24	113	76.17	39	76.44	76.50	74	2,548	2.90%	大買/
2020/11/23	17	73.32	5	73.18	73.50	12	2,380	0.50%
2020/11/20	20	73.47	12	72.92	72.80	8	2,343	0.34%
2020/11/19	1	71.10	5	71.28	71.20	-4	2,203	-0.18%
2020/11/18	1	70.20	2.1	70.93	70.20	-1.1	2,194	-0.05%
2020/11/17	3	70.07	6	69.75	69.30	-3	2,200	-0.14%
2020/11/16	2	70.00	1	70.70	69.90	1	2,271	0.04%
2020/11/13	6	70.27	1	70.20	70.00	5	2,300	0.22%
2020/11/12	10	71.14	21	71.15	70.60	-11	2,294	-0.48%
2020/11/11	15	72.61	13	72.28	72.50	2	2,244	0.09%
2020/11/10	6	72.20	12	72.19	71.00	-6	2,192	-0.27%
2020/11/09	9	70.97	2	71.35	70.60	7	2,161	0.32%
2020/11/06	7	70.91	4	70.35	70.50	3	2,155	0.14%
2020/11/05	4	70.60	2	71.00	71.00	2	2,161	0.09%
2020/11/04	31	71.21	27	71.73	71.00	4	2,163	0.18%
2020/11/03	16	71.38	20.2	71.26	71.60	-4.2	2,127	-0.20%
2020/11/02	3	67.70	1	68.70	67.70	2	1,955	0.10%
2020/10/30	4	67.73	6	68.43	67.50	-2	2,045	-0.10%
2020/10/29	5	66.70	4	66.65	67.40	1	2,044	0.05%
2020/10/28	2	69.00	0	0.00	68.20	2	2,072	0.10%
2020/10/27	1	69.50	0	0.00	69.50	1	2,105	0.05%
2020/10/26	6	70.12	7	70.20	70.10	-1	2,131	-0.05%
2020/10/22	3	69.73	3	69.10	68.60	0	2,302	0.00%
2020/10/21	2	70.90	2	70.10	69.90	0	2,356	0.00%
2020/10/20	3	70.33	8	70.60	70.40	-5	2,412	-0.21%
2020/10/19	7	70.34	11	70.23	70.10	-4	2,451	-0.16%
2020/10/16	7	69.86	13	70.62	68.50	-6	2,551	-0.24%
2020/10/15	2	68.90	2	68.60	68.40	0	2,511	0.00%
2020/10/14	1	68.70	2	68.80	68.70	-1	2,562	-0.04%
2020/10/13	2	68.95	1	67.80	68.40	1	2,615	0.04%
2020/10/12	1	68.90	2	67.90	67.50	-1	2,640	-0.04%
2020/10/08	3	69.03	5	68.78	68.60	-2	2,687	-0.07%
2020/10/07	1	68.40	1	68.80	68.20	0	2,751	0.00%
2020/10/06	1	68.50	0	0.00	68.20	1	2,833	0.04%
2020/10/05	1	67.50	4	67.70	67.90	-3	3,057	-0.10%
2020/09/30	2	66.75	3	66.83	67.00	-1	3,089	-0.03%
2020/09/29	6	67.23	4	67.28	66.30	2	3,128	0.06%
2020/09/28	3	63.93	2	64.45	64.50	1	3,175	0.03%
2020/09/25	1	63.70	3	63.57	63.20	-2	3,296	-0.06%
2020/09/24	4	65.65	2	65.30	65.30	2	3,328	0.06%
2020/09/23	3	67.37	1	68.00	67.40	2	3,346	0.06%
2020/09/22	4	68.30	2	68.30	68.20	2	3,390	0.06%
2020/09/21	3	69.60	0	0.00	69.30	3	3,507	0.09%
2020/09/18	1	70.90	0	0.00	70.50	1	3,540	0.03%
2020/09/17	10.1	71.00	8	71.25	70.60	2.1	3,591	0.06%
2020/09/16	1	70.50	1	70.50	70.10	0	3,660	0.00%
2020/09/15	6	71.02	3.8	70.53	70.50	2.3	3,696	0.06%
2020/09/14	3	69.20	9	70.79	72.00	-6	3,782	-0.16%
2020/09/11	7	68.63	6	68.83	68.40	1	3,782	0.03%
2020/09/10	1	68.30	0	0.00	67.90	1	3,822	0.03%
2020/09/09	2	68.05	0	0.00	68.40	2	3,888	0.05%
2020/09/08	4	69.30	6	69.87	69.00	-2	3,944	-0.05%
2020/09/07	3	68.50	2	68.95	67.90	1	4,009	0.02%
2020/09/04	4	68.70	4	68.40	68.90	0	4,108	0.00%
2020/09/03	2	69.90	2	70.55	69.70	0	4,187	0.00%
2020/09/01	1	69.80	3	69.93	70.00	-2	4,426	-0.05%
2020/08/31	1.3	69.64	0	0.00	69.40	1.3	4,585	0.03%
2020/08/28	4	69.53	3	70.10	70.10	1	4,942	0.02%
2020/08/27	5	69.98	5	70.50	70.20	0	5,114	0.00%
2020/08/25	13	67.02	0	0.00	67.80	13	6,046	0.21%
2020/08/24	4	66.68	16	67.09	66.90	-12	6,090	-0.20%
2020/08/21	3	67.20	1	67.50	67.30	2	6,135	0.03%
2020/08/20	17	68.68	28	68.51	66.00	-11	6,227	-0.18%
2020/08/19	7	73.50	1	72.50	72.00	6	6,223	0.10%
2020/08/18	1	76.20	4	76.00	75.20	-3	6,286	-0.05%
2020/08/17	1	76.00	7	76.16	75.60	-6	6,388	-0.09%
2020/08/14	3	74.43	2	74.60	75.00	1	6,440	0.02%
2020/08/13	3	75.07	5	75.58	74.40	-2	6,579	-0.03%
2020/08/12	6	73.97	1	73.70	74.20	5	6,652	0.08%
2020/08/11	8	74.03	5	74.26	73.30	3	6,804	0.04%
2020/08/10	1	75.10	0	0.00	74.00	1	7,125	0.01%
2020/08/07	7	76.66	9	77.71	75.80	-2	7,711	-0.03%
2020/08/06	7	76.31	2	76.25	75.90	5	7,778	0.06%
2020/08/05	20	76.74	10	76.00	76.70	10	7,871	0.13%
2020/08/04	3	73.93	0	0.00	73.60	3	7,894	0.04%
2020/08/03	1	74.30	5	74.12	73.90	-4	7,996	-0.05%
2020/07/31	0	0.00	3	72.67	73.00	-3	8,047	-0.04%
2020/07/30	4	71.75	3	71.73	72.00	1	8,143	0.01%
2020/07/29	27	71.89	6	71.13	71.20	21	8,500	0.25%
2020/07/28	12	74.90	3	75.30	72.60	9	8,570	0.11%
2020/07/27	7	76.63	12	77.53	78.00	-5	9,219	-0.05%
2020/07/24	2.2	79.00	6	79.92	77.50	-3.8	9,298	-0.04%
2020/07/23	27	81.79	24	80.07	79.10	3	9,437	0.03%
2020/07/22	2.2	80.11	12.3	79.94	81.00	-10.1	9,601	-0.10%
2020/07/21	0	0.00	3	78.60	78.00	-3	9,597	-0.03%
2020/07/20	4	76.10	8	75.76	77.00	-4	9,780	-0.04%
2020/07/17	8	76.04	5.1	75.19	74.50	3	9,995	0.03%
2020/07/16	11	76.49	11	76.63	76.40	0	10,123	0.00%
2020/07/15	4	77.20	5	76.30	76.30	-1	10,365	-0.01%
2020/07/14	6.1	78.30	5	79.82	77.90	1.1	10,695	0.01%
2020/07/13	16	78.56	22	78.47	78.30	-6	10,999	-0.05%
2020/07/10	35	80.89	25	80.89	78.90	10	11,486	0.09%
2020/07/09	5	79.64	3	80.13	79.50	2	11,559	0.02%
2020/07/08	9	79.82	8	79.61	79.30	1	11,739	0.01%
2020/07/07	14	80.27	19	80.37	79.10	-5	12,027	-0.04%
2020/07/06	17.2	79.31	19	79.16	79.70	-1.8	12,168	-0.01%
2020/07/03	18.1	77.50	12	76.78	76.50	6.1	12,268	0.05%
2020/07/02	1	76.30	4	76.30	76.30	-3	12,340	-0.02%
2020/07/01	6.2	76.45	9	76.66	76.30	-2.8	12,348	-0.02%
2020/06/30	13	75.95	5	76.46	76.20	8	12,353	0.06%
2020/06/29	11	77.80	7	77.73	77.90	4	12,294	0.03%
2020/06/24	5	80.18	5	79.98	79.00	0	12,309	0.00%
2020/06/23	6	79.55	9	79.93	79.90	-3	12,360	-0.02%
2020/06/22	5.1	78.87	2	79.15	78.60	3.1	12,349	0.03%
2020/06/19	16	79.98	13	80.93	79.00	3	12,419	0.02%
2020/06/18	9	79.29	3	79.27	79.50	6	12,402	0.05%
2020/06/17	5	79.26	3	80.03	79.00	2	12,432	0.02%
2020/06/16	10	79.78	17	79.72	79.50	-7	12,560	-0.06%
2020/06/15	12	79.11	8.5	78.81	77.80	3.5	12,619	0.03%
2020/06/12	16.3	78.20	24	78.45	79.30	-7.8	12,718	-0.06%
2020/06/11	13	79.55	5	80.34	78.20	8	12,825	0.06%
2020/06/10	10	81.32	9	81.23	81.40	1	12,933	0.01%
2020/06/09	13	82.38	20	82.13	81.30	-7	13,022	-0.05%
2020/06/08	14	82.37	27	82.72	81.10	-13	13,070	-0.10%
2020/06/05	34	83.88	21	83.30	83.20	13	13,096	0.10%
2020/06/04	22	84.88	28	84.79	84.30	-6	13,147	-0.05%
2020/06/03	37	82.81	35.3	81.99	82.20	1.8	12,919	0.01%
2020/06/02	79.1	82.45	76.1	83.81	81.00	3	12,796	0.02%
2020/06/01	83	81.65	61	83.67	85.80	22	12,510	0.18%
2020/05/29	6	77.40	11	77.91	78.10	-5	12,048	-0.04%
2020/05/28	11	77.60	32	77.94	77.40	-21	12,165	-0.17%
2020/05/27	15	77.30	16	77.67	77.40	-1	12,369	-0.01%
2020/05/26	20	77.54	17	77.43	76.00	3	12,467	0.02%
2020/05/25	24	74.77	10	76.22	77.20	14	12,610	0.11%
2020/05/22	24	77.34	3	77.00	75.90	21	12,895	0.16%
2020/05/21	8	78.40	9	78.49	78.30	-1	12,940	-0.01%
2020/05/20	23	78.76	26	78.71	78.10	-3	13,072	-0.02%
2020/05/19	14	78.40	15	78.46	77.90	-1	13,057	-0.01%
2020/05/18	15.1	79.71	24	79.46	77.60	-8.9	13,131	-0.07%
2020/05/15	50.3	81.52	49	81.57	81.40	1.3	13,298	0.01%
2020/05/14	53	80.36	75.1	80.28	79.30	-22.1	13,215	-0.17%
2020/05/13	20	76.45	42	76.06	76.70	-22	13,008	-0.17%
2020/05/12	26	77.59	29.1	77.66	77.30	-3.1	13,038	-0.02%
2020/05/11	13	78.65	18	78.87	76.50	-5	13,107	-0.04%
2020/05/08	14	79.14	12	78.37	78.90	2	13,401	0.01%
2020/05/07	10	79.61	16	79.43	80.00	-6	13,601	-0.04%
2020/05/06	33	79.62	18	79.50	79.50	15	13,764	0.11%
2020/05/05	47	81.58	90	81.58	80.10	-43	14,011	-0.31%
2020/05/04	22	78.32	31	78.94	79.10	-9	14,227	-0.06%
2020/04/30	93	82.28	69	82.72	80.50	24	14,456	0.17%
2020/04/29	40	77.82	42	78.03	79.00	-2	13,885	-0.01%
2020/04/28	31	77.67	47	77.58	77.70	-16	13,932	-0.11%
2020/04/27	37	78.91	39	78.96	78.20	-2	13,895	-0.01%
2020/04/24	20	77.82	20	78.09	77.40	0	13,810	0.00%
2020/04/23	44.1	78.05	33	78.37	77.30	11.1	13,978	0.08%
2020/04/22	37	78.18	66	78.18	78.90	-29	14,162	-0.20%
2020/04/21	17	77.11	22.3	76.82	76.00	-5.2	14,053	-0.04%
2020/04/20	35	78.25	27	78.55	78.40	8	14,224	0.06%
2020/04/17	54.3	77.77	65	78.08	77.30	-10.7	14,094	-0.08%
2020/04/16	135	77.68	169.8	77.57	78.50	-34.8	13,972	-0.25%	大買/大賣/
2020/04/15	158	76.65	111	76.29	75.70	47	13,892	0.34%	大買/大賣/
2020/04/14	73	72.08	60	71.85	73.50	13	13,670	0.10%
2020/04/13	22	69.36	48	69.67	69.00	-26	13,684	-0.19%
2020/04/10	67	71.28	82.1	70.54	71.10	-15	14,070	-0.11%
2020/04/09	70	67.69	139	67.64	66.30	-69	14,084	-0.49%	大賣/
2020/04/08	140.1	64.56	45	64.58	65.60	95.1	13,887	0.68%	大買/
2020/04/07	6	57.68	13	58.69	59.70	-7	13,792	-0.05%
2020/04/06	19.1	53.77	8.1	53.89	54.30	11.1	13,970	0.08%
2020/04/01	11	52.19	10	52.31	52.50	1	13,987	0.01%
2020/03/31	8	52.40	13	52.21	51.60	-5	14,059	-0.04%
2020/03/30	11.1	51.53	6	51.82	52.60	5.1	14,123	0.04%
2020/03/27	5	54.68	17	54.49	52.60	-12	14,310	-0.08%
2020/03/26	7	52.29	6	53.02	54.20	1	14,259	0.01%
2020/03/25	12	53.97	15	53.91	53.60	-3	14,437	-0.02%
2020/03/24	16	50.28	13	50.31	50.90	3	14,340	0.02%
2020/03/23	6	46.88	3	47.23	47.00	3	14,269	0.02%
2020/03/20	23	49.59	28	50.29	50.20	-5	14,213	-0.04%
2020/03/19	6	48.61	4	47.40	46.35	2	14,042	0.01%
2020/03/18	25	53.32	21	51.43	51.50	4	13,945	0.03%
2020/03/17	12	54.03	34	52.49	54.20	-22	13,825	-0.16%
2020/03/16	40	59.06	50	56.42	53.50	-10	13,703	-0.07%
2020/03/13	38	57.44	37	58.09	58.40	1	13,525	0.01%
2020/03/12	12	64.92	40.2	65.04	63.00	-28.2	13,417	-0.21%
2020/03/11	18	70.73	20	70.16	68.80	-2	13,442	-0.01%
2020/03/10	63	69.65	49	67.99	71.30	14	13,725	0.10%
2020/03/09	31.5	71.00	31	71.59	68.50	0.5	13,792	0.00%
2020/03/06	7	74.40	16	74.33	74.30	-9	13,699	-0.07%
2020/03/05	79	75.80	26	75.95	75.80	53	13,640	0.39%
2020/03/04	13	74.72	18	74.69	75.00	-5	13,544	-0.04%
2020/03/03	74	77.34	46	78.37	76.50	28	13,423	0.21%
2020/03/02	71	75.46	131.7	75.20	76.60	-60.7	13,252	-0.46%	大賣/
2020/02/27	21	75.49	51	72.24	72.40	-30	12,995	-0.23%
2020/02/26	85	77.16	90	77.74	76.80	-5	12,770	-0.04%
2020/02/25	114	81.18	77	80.41	79.50	37	12,541	0.30%	大買/
2020/02/24	30	79.54	17	78.58	80.70	13	12,141	0.11%
2020/02/21	25	79.48	14	79.04	78.40	11	11,982	0.09%
2020/02/20	14.5	79.00	21	78.92	78.00	-6.5	11,771	-0.06%
2020/02/19	16	78.05	16.2	78.24	78.90	-0.2	11,627	0.00%
2020/02/18	53	79.46	37	78.85	77.70	16	11,434	0.14%
2020/02/17	30	78.37	57	78.07	77.60	-27	11,102	-0.24%
2020/02/14	91	76.33	66.1	76.39	77.90	24.9	10,866	0.23%
2020/02/13	13.1	75.54	20.3	74.86	73.80	-7.1	10,476	-0.07%
2020/02/12	12.3	75.09	9	75.22	75.40	3.3	10,345	0.03%
2020/02/11	70	77.10	72.8	76.64	75.40	-2.7	10,135	-0.03%
2020/02/10	79	75.65	34.1	75.35	75.50	44.9	9,728	0.46%
2020/02/07	20	75.53	33.1	75.12	74.30	-13.1	9,426	-0.14%
2020/02/06	36	75.63	46	75.65	76.20	-10	9,181	-0.11%
2020/02/05	127	73.51	123	73.87	72.40	4	8,795	0.05%	大買/大賣/
2020/02/04	85	68.97	71.2	69.64	71.20	13.9	8,214	0.17%
2020/02/03	10	63.38	14	61.71	64.80	-4	7,846	-0.05%
2020/01/31	25	63.66	13	63.94	63.30	12	7,660	0.16%
2020/01/30	9.1	62.83	27.8	63.38	61.70	-18.6	7,472	-0.25%
2020/01/20	12	68.78	5	68.58	68.50	7	7,303	0.10%
2020/01/17	43	68.70	49.3	68.37	68.40	-6.3	7,163	-0.09%
2020/01/16	67	66.91	53	66.88	67.40	14	6,857	0.20%
2020/01/15	14	63.86	33	63.75	63.50	-19	6,441	-0.29%
2020/01/14	49	64.19	22	64.20	64.90	27	6,289	0.43%
2020/01/13	13	60.34	18	60.34	60.50	-5	5,946	-0.08%
2020/01/10	30	63.07	26	62.49	61.00	4	5,829	0.07%
2020/01/09	26.1	61.71	30	61.84	62.90	-3.9	5,595	-0.07%
2020/01/08	89	57.71	114.1	58.38	59.90	-25.1	5,344	-0.47%	大賣/
2020/01/07	80	58.46	114	59.99	57.80	-34	5,034	-0.68%	大賣/
2020/01/06	135	60.81	58.1	61.47	64.00	76.9	4,747	1.62%	大買/
2020/01/03	88	58.29	84.1	58.43	58.80	3.9	4,167	0.09%
2020/01/02	2	53.25	2	52.95	53.50	0	3,924	0.00%
2019/12/31	8	53.24	28	53.25	53.00	-20	3,923	-0.51%
2019/12/30	58	52.79	144.8	52.39	54.00	-86.8	3,815	-2.27%	大賣/
2019/12/27	21	49.95	5	50.22	50.30	16	3,539	0.45%
2019/12/26	9.8	49.94	9	50.34	49.35	0.8	3,494	0.02%
2019/12/25	106	50.26	13	50.21	50.40	93	3,392	2.74%	大買/
2019/12/24	23	49.89	19	50.06	49.70	4	3,290	0.12%
2019/12/23	4	48.09	3	47.65	48.10	1	3,090	0.03%
2019/12/20	14	48.32	14	48.84	48.55	0	3,215	0.00%
2019/12/19	0	0.00	4	46.23	46.00	-4	2,992	-0.13%
2019/12/18	0	0.00	3	46.38	45.85	-3	3,002	-0.10%
2019/12/17	1	46.15	0	0.00	46.15	1	2,999	0.03%
2019/12/16	3	45.87	1	46.20	46.75	2	3,010	0.07%
2019/12/13	6	46.24	2	46.83	45.80	4	3,048	0.13%
2019/12/12	6	47.42	1	47.25	47.15	5	3,075	0.16%
2019/12/11	4	48.45	8	48.51	48.40	-4	3,198	-0.13%
2019/12/10	26	48.74	69.8	48.36	48.00	-43.8	3,201	-1.37%
2019/12/09	16	48.72	3	48.87	48.90	13	3,301	0.39%
2019/12/06	40.3	49.18	10.8	49.23	48.75	29.5	3,717	0.79%
2019/12/05	104	49.01	99	49.79	47.80	5	3,849	0.13%	大買/
2019/12/04	56	47.91	55.1	48.10	49.60	0.9	3,425	0.03%
2019/12/03	3	44.22	5	44.56	45.10	-2	3,155	-0.06%
2019/11/29	8	42.56	8.8	42.86	42.00	-0.8	3,116	-0.02%
2019/11/28	20	42.85	11	43.13	42.40	9	3,121	0.29%
2019/11/27	1	42.40	4	42.18	42.40	-3	3,112	-0.10%
2019/11/26	2	41.73	6	42.15	41.55	-4	3,128	-0.13%
2019/11/25	1	41.05	3.8	41.11	41.05	-2.8	3,126	-0.09%
2019/11/22	1	41.00	0.4	41.00	41.25	0.6	3,154	0.02%
2019/11/21	1	41.15	1.4	41.11	41.15	-0.4	3,171	-0.01%
2019/11/20	0	0.00	1	41.30	41.45	-1	3,187	-0.03%
2019/11/19	2	41.65	0	0.00	41.15	2	3,207	0.06%
2019/11/18	1	41.25	9	41.11	41.45	-8	3,216	-0.25%
2019/11/15	1	40.85	0	0.00	40.60	1	3,242	0.03%
2019/11/14	0	0.00	2.5	40.40	40.50	-2.5	3,279	-0.08%
2019/11/13	0	0.00	9	40.23	40.30	-9	3,323	-0.27%
2019/11/12	1	39.10	3	38.77	39.50	-2	3,352	-0.06%
2019/11/11	4	38.68	0	0.00	37.80	4	3,420	0.12%
2019/11/08	0	0.00	2	40.35	40.40	-2	3,446	-0.06%
2019/11/07	2	39.85	1	40.00	39.90	1	3,466	0.03%
2019/11/06	4	41.43	0	0.00	40.85	4	3,498	0.11%
2019/11/05	6.3	40.63	3	41.42	41.40	3.3	3,576	0.09%
2019/11/04	0.3	40.05	4	40.06	40.10	-3.8	3,570	-0.11%
2019/11/01	2	39.93	0	0.00	39.70	2	3,576	0.06%
2019/10/31	3	40.72	1	40.95	40.50	2	3,583	0.06%
2019/10/30	1	41.80	0	0.00	41.75	1	3,593	0.03%
2019/10/29	1	43.15	0	0.00	41.75	1	3,617	0.03%
2019/10/28	0	0.00	1.8	43.10	42.70	-1.8	3,632	-0.05%
2019/10/25	3	43.20	1	43.85	43.10	2	3,654	0.05%
2019/10/24	0.1	43.70	1	43.80	43.70	-0.9	3,675	-0.02%
2019/10/23	2	43.65	0	0.00	43.20	2	3,684	0.05%
2019/10/21	3	44.57	2	44.65	44.15	1	3,682	0.03%
2019/10/18	1	43.30	5	44.60	44.60	-4	3,663	-0.11%
2019/10/17	5.3	42.75	5	42.80	43.10	0.3	3,630	0.01%
2019/10/16	0	0.00	3	44.65	42.75	-3	3,601	-0.08%
2019/10/15	2.3	46.01	10	46.23	45.05	-7.8	3,560	-0.22%
2019/10/14	1	46.75	2	46.88	45.00	-1	3,521	-0.03%
2019/10/09	8.8	46.76	5	47.23	46.70	3.8	3,502	0.11%
2019/10/08	28	48.82	10.5	48.47	46.90	17.5	3,512	0.50%
2019/10/07	7	48.31	19.4	48.37	48.80	-12.4	3,397	-0.37%
2019/09/25	6	35.61	3	35.55	35.80	3	3,339	0.09%
2019/09/24	6	36.53	3	36.98	36.20	3	3,331	0.09%
2019/09/23	3	37.35	0	0.00	37.15	3	3,304	0.09%
2019/09/20	1	37.65	3	37.72	37.80	-2	3,291	-0.06%
2019/09/19	4	38.02	1	38.45	37.85	3	3,275	0.09%
2019/09/18	8	39.07	1	38.70	38.25	7	3,253	0.22%
2019/09/17	20.1	39.48	27	39.47	38.90	-7	3,216	-0.22%
2019/09/16	1	38.10	5	38.03	38.10	-4	3,047	-0.13%
2019/09/12	2	37.93	3	38.00	37.70	-1	3,072	-0.03%
2019/09/11	1	38.00	2	37.55	37.50	-1	3,055	-0.03%
2019/09/10	4	37.13	19	37.12	37.35	-15	3,051	-0.49%
2019/09/09	7	37.99	2	37.75	37.75	5	3,030	0.16%
2019/09/06	5	37.54	5	37.45	37.45	0	2,982	0.00%
2019/09/05	13	38.90	13	38.77	38.15	0	2,919	0.00%
2019/09/04	4	37.71	7	37.35	37.85	-3	2,752	-0.11%
2019/09/03	67	37.36	55	37.52	37.45	12	2,680	0.45%
2019/09/02	61	37.83	41	37.92	38.55	20	2,557	0.78%
2019/08/30	66	35.90	67	35.92	36.15	-1	2,079	-0.05%
2019/08/29	1	32.80	0	32.70	32.90	1	1,746	0.06%
2019/08/28	1	33.30	2	33.20	33.10	-1	1,739	-0.06%
2019/08/27	0	0.00	0	32.60	32.60	0	1,718	0.00%
2019/08/26	3	32.93	0	0.00	32.60	3	1,718	0.17%
2019/08/23	1	34.00	2	34.00	33.95	-1	1,694	-0.06%
2019/08/22	2	33.90	1	33.95	33.65	1	1,685	0.06%
2019/08/21	4	33.40	2	33.65	33.50	2	1,667	0.12%
2019/08/19	5	33.17	3	33.23	33.35	2	1,624	0.12%
2019/08/16	1	32.60	2	32.68	32.60	-1	1,610	-0.06%
2019/08/15	0	0.00	1	32.05	32.00	-1	1,596	-0.06%
2019/08/14	7	33.71	2	33.90	32.70	5	1,595	0.31%
2019/08/13	2.1	32.63	3	32.60	33.05	-1	1,572	-0.06%
2019/08/12	4	32.98	3	33.07	33.15	1	1,571	0.06%
2019/08/08	7	32.91	10	32.96	33.05	-3	1,547	-0.19%
2019/08/07	8	32.86	1	33.05	32.20	7	1,527	0.46%
2019/08/06	30	33.24	4	33.14	33.40	26	1,501	1.73%
2019/08/05	3	36.27	29	34.68	34.40	-26	1,472	-1.77%
2019/08/02	6	37.78	2	38.60	37.00	4	1,408	0.28%
2019/08/01	2	39.38	3	39.63	39.50	-1	1,373	-0.07%
2019/07/31	18	40.22	12	39.58	40.20	6	1,367	0.44%
2019/07/30	13	41.49	11	41.31	40.85	2	1,333	0.15%
2019/07/24	0	0.00	2	40.90	40.95	-2	1,230	-0.16%
2019/07/23	1	40.80	2	40.60	40.50	-1	1,240	-0.08%
2019/07/22	3	40.02	3	40.05	39.95	0	1,221	0.00%
2019/07/19	1	41.35	13	40.78	40.60	-12	1,230	-0.98%
2019/07/18	1	42.75	0	0.00	41.25	1	1,226	0.08%
2019/07/17	2	42.68	0	0.00	42.65	2	1,250	0.16%
2019/07/16	2	43.78	0	0.00	43.70	2	1,239	0.16%
2019/07/15	2	43.93	2	43.88	44.40	0	1,251	0.00%
2019/07/11	1	44.85	0	0.00	44.85	1	1,397	0.07%
2019/07/10	2	45.18	6	45.17	45.25	-4	1,415	-0.28%
2019/07/09	3	44.98	0	45.80	44.80	3	1,436	0.21%
2019/07/08	3	46.40	1	46.50	45.90	2	1,455	0.14%
2019/07/05	11	47.05	0	0.00	46.60	11	1,538	0.71%
2019/07/04	1	47.25	11	47.50	47.25	-10	1,570	-0.64%
2019/07/03	1	46.15	1	46.35	46.00	0	1,650	0.00%
2019/07/01	10	46.44	1	46.45	46.20	9	1,683	0.53%
2019/06/27	2	45.20	2	45.08	45.00	0	1,735	0.00%
2019/06/26	0	0.00	2	46.95	47.00	-2	1,886	-0.11%
2019/06/25	2	47.70	2	47.50	46.85	0	1,897	0.00%
2019/06/24	1	48.00	0	0.00	47.80	1	1,922	0.05%
2019/06/21	3	48.00	0	0.00	48.50	3	1,964	0.15%
2019/06/20	4	48.18	4	48.18	48.20	0	2,020	0.00%
2019/06/19	0	0.00	2	46.10	46.50	-2	2,221	-0.09%
2019/06/18	2	46.00	3	47.03	45.25	-1	2,231	-0.04%
2019/06/17	0	0.00	0	46.05	46.05	0	2,245	0.00%
2019/06/14	10	45.64	10	45.79	45.60	0	2,298	0.00%
2019/06/13	4	44.94	1	45.45	45.25	3	2,323	0.13%
2019/06/12	1	45.50	1	45.95	45.15	0	2,375	0.00%
2019/06/11	1	45.25	3	44.92	45.50	-2	2,387	-0.08%
2019/06/10	0	0.00	6	44.25	44.70	-6	2,389	-0.25%
2019/06/06	0	42.60	0	0.00	42.55	0	2,403	0.00%
2019/06/05	1	44.25	1	44.70	44.05	0	2,420	0.00%
2019/06/04	2	44.28	2	44.78	44.00	0	2,437	0.00%
2019/06/03	3	44.42	0	0.00	44.30	3	2,455	0.12%
2019/05/31	5	45.00	6	45.03	44.80	-1	2,509	-0.04%
2019/05/30	0	0.00	0	44.40	44.30	0	2,526	0.00%
2019/05/29	1	44.40	2	44.30	44.20	-1	2,552	-0.04%
2019/05/28	1	43.40	2	43.68	43.60	-1	2,631	-0.04%
2019/05/27	2	43.53	0	0.00	43.30	2	2,669	0.07%
2019/05/24	2	44.30	2	44.55	44.05	0	2,687	0.00%
2019/05/23	2	44.55	0	0.00	44.25	2	2,734	0.07%
2019/05/22	2	45.88	0	45.70	45.70	2	2,786	0.07%
2019/05/21	0	0.00	1	46.45	46.30	-1	2,848	-0.04%
2019/05/20	1	45.70	2	46.02	45.40	-1	2,891	-0.03%
2019/05/17	1	45.50	2	45.75	45.60	-1	3,023	-0.03%
2019/05/16	5	46.44	1	46.80	45.00	4	3,070	0.13%
2019/05/15	0	0.00	2	47.85	47.60	-2	3,190	-0.06%
2019/05/14	2	44.13	3	45.37	46.70	-1	3,393	-0.03%
2019/05/13	4	46.00	2	47.55	44.75	2	3,457	0.06%
2019/05/10	5	48.63	5	48.43	47.80	0	3,440	0.00%
2019/05/09	4	48.39	13	48.74	48.20	-9	3,436	-0.26%
2019/05/08	1	49.50	22	49.24	49.45	-21	3,424	-0.61%
2019/05/07	2	50.80	1	51.20	50.50	1	3,447	0.03%
2019/05/06	2	50.80	0	0.00	50.50	2	3,485	0.06%
2019/05/03	23	51.99	1	52.20	51.90	22	3,479	0.63%
2019/04/30	1	51.50	1.9	51.80	51.80	-0.9	3,502	-0.02%
2019/04/29	3	52.10	26	51.20	51.10	-23	3,520	-0.65%
2019/04/26	6	53.70	1	53.60	53.70	5	3,502	0.14%
2019/04/25	6	54.20	1	54.70	54.30	5	3,529	0.14%
2019/04/24	1	55.70	1	56.10	55.70	0	3,526	0.00%
2019/04/23	2	57.55	1	57.80	56.90	1	3,542	0.03%
2019/04/22	10	57.10	0	0.00	57.10	10	3,511	0.28%
2019/04/19	2	57.65	22	57.40	57.50	-20	3,557	-0.56%
2019/04/18	32	57.66	50	56.80	56.80	-18	3,591	-0.50%
2019/04/17	1	58.90	22	58.75	58.40	-21	3,683	-0.57%
2019/04/15	0	0.00	5	57.40	57.20	-5	3,613	-0.14%
2019/04/12	5	57.00	4	57.15	56.90	1	3,662	0.03%
2019/04/11	14	59.71	12	59.44	57.70	2	3,678	0.05%
2019/04/10	2	57.85	11	58.07	58.50	-9	3,618	-0.25%
2019/04/09	27	58.64	23	58.78	58.10	4	3,600	0.11%
2019/04/08	8	56.93	2	56.85	56.50	6	3,523	0.17%
2019/04/03	2	57.40	10	57.42	57.00	-8	3,540	-0.23%
2019/04/02	9	56.49	3	56.70	56.20	6	3,538	0.17%
2019/04/01	3	57.40	0	0.00	56.60	3	3,536	0.08%
2019/03/29	13	59.12	13	59.28	57.70	0	3,503	0.00%
2019/03/28	0	0.00	5	56.58	56.80	-5	3,412	-0.15%
2019/03/27	1	56.70	7	56.87	57.00	-6	3,443	-0.17%
2019/03/26	15	56.93	2	56.50	56.40	13	3,465	0.38%
2019/03/25	8	56.23	5	56.20	55.80	3	3,464	0.09%
2019/03/22	29	58.36	31	58.39	58.10	-2	3,431	-0.06%
2019/03/21	8	54.85	3	54.80	55.00	5	3,247	0.15%
2019/03/20	0	54.50	1	55.60	54.80	-1	3,327	-0.03%
2019/03/19	14	54.66	5	54.58	54.80	9	3,399	0.26%
2019/03/18	2	53.85	1	53.30	53.30	1	3,393	0.03%
2019/03/15	68	53.32	19	53.27	53.30	49	3,460	1.42%
2019/03/14	1	52.30	1	51.70	51.90	0	3,497	0.00%
2019/03/13	0	53.00	0	0.00	52.30	0	3,681	0.00%
2019/03/12	2	52.35	25	52.54	51.70	-23	3,773	-0.61%
2019/03/11	15	51.51	17	52.03	52.50	-2	4,041	-0.05%
2019/03/08	6	50.50	3	50.83	50.70	3	4,103	0.07%
2019/03/07	3	51.33	1	51.90	51.40	2	4,166	0.05%
2019/03/06	5	52.90	14	53.37	52.40	-9	4,376	-0.21%
2019/03/05	4	52.00	3	51.97	52.10	1	4,541	0.02%
2019/03/04	6	52.48	1	52.70	52.80	5	4,580	0.11%
2019/02/27	16	52.59	1	54.70	52.60	15	4,591	0.33%
2019/02/26	2	55.80	5	56.00	55.30	-3	4,562	-0.07%
2019/02/25	21	55.82	2	56.10	55.50	19	4,655	0.41%
2019/02/22	20	56.96	13	56.12	55.60	7	4,717	0.15%
2019/02/21	11	55.77	11	55.03	56.40	0	4,747	0.00%
2019/02/20	3	56.87	2	57.00	56.50	1	4,785	0.02%
2019/02/19	1	56.50	2	56.80	56.80	-1	4,923	-0.02%
2019/02/18	29	58.23	16	57.74	57.20	13	4,912	0.26%
2019/02/15	0	55.80	2	56.10	55.80	-2	4,835	-0.04%
2019/02/14	9	59.24	17	59.49	58.10	-8	4,841	-0.17%
2019/02/13	11	57.57	18	57.78	59.80	-7	4,812	-0.15%
2019/02/12	11	54.37	21	53.91	54.40	-10	4,667	-0.21%
2019/02/11	16	51.98	0	0.00	52.00	16	4,735	0.34%
2019/01/29	3	51.73	2	51.80	51.70	1	4,972	0.02%
2019/01/28	3	52.87	3	53.10	52.50	0	5,122	0.00%
2019/01/25	0	0.00	13	52.25	52.00	-13	5,402	-0.24%
2019/01/24	2	51.20	2	51.70	51.10	0	5,534	0.00%
2019/01/23	0	51.30	0	0.00	51.60	0	5,643	0.00%
2019/01/22	2	50.80	3	51.50	51.00	-1	5,724	-0.02%
2019/01/21	1	52.50	1	51.80	51.60	0	5,781	0.00%
2019/01/17	2	50.95	3	51.77	50.90	-1	5,940	-0.02%
2019/01/16	1	51.30	0	0.00	51.50	1	5,994	0.02%
2019/01/15	0	0.00	3	51.13	50.90	-3	6,061	-0.05%
2019/01/14	3	49.98	1	49.75	49.80	2	6,085	0.03%
2019/01/11	4	51.35	4	51.78	50.70	0	6,151	0.00%
2019/01/10	6	50.93	4	51.23	50.80	2	6,178	0.03%
2019/01/09	19	53.53	6	52.32	51.80	13	6,290	0.21%
2019/01/08	1	49.85	0	0.00	49.55	1	6,309	0.02%
2019/01/07	1	49.80	1	50.50	49.20	0	6,421	0.00%
2019/01/04	5	47.34	21	45.66	48.25	-16	6,580	-0.24%
2019/01/03	22	49.55	30	49.95	47.70	-8	6,578	-0.12%
2019/01/02	15	50.65	2	50.10	49.75	13	6,689	0.19%
2018/12/28	0	0.00	3	51.63	50.90	-3	6,866	-0.04%
2018/12/27	8	51.38	8	51.70	50.70	0	7,028	0.00%
2018/12/26	11	51.01	6	52.10	49.45	5	7,125	0.07%
2018/12/25	2	51.25	1	51.00	51.40	1	7,189	0.01%
2018/12/24	1	51.80	4	52.60	52.80	-3	7,257	-0.04%
2018/12/22	3	52.40	1	53.10	52.30	2	7,298	0.03%
2018/12/21	2	50.65	8	51.43	53.30	-6	7,426	-0.08%
2018/12/20	4	52.25	1	54.00	51.30	3	7,469	0.04%
2018/12/19	4	53.53	6	53.33	53.60	-2	7,560	-0.03%
2018/12/18	6	53.43	3	53.47	52.60	3	7,636	0.04%
2018/12/17	4	54.98	3	55.23	54.30	1	7,786	0.01%
2018/12/14	2	53.65	5	54.32	54.80	-3	7,959	-0.04%
2018/12/13	13	56.08	11	56.23	55.80	2	8,155	0.02%
2018/12/12	15	57.10	18	57.32	57.90	-3	8,185	-0.04%
2018/12/11	5	54.12	6	54.32	54.30	-1	8,208	-0.01%
2018/12/10	23	55.63	5	54.68	53.60	18	8,326	0.22%
2018/12/07	11	57.82	23	57.52	57.90	-12	8,443	-0.14%
2018/12/06	22	60.26	36	58.27	56.70	-14	8,542	-0.16%
2018/12/05	16	60.98	12	62.05	62.80	4	8,456	0.05%
2018/12/04	48	64.01	44	64.27	62.90	4	8,489	0.05%
2018/12/03	9	59.76	19	60.55	61.40	-10	8,389	-0.12%
2018/11/30	4	56.28	4	56.28	55.90	0	8,382	0.00%
2018/11/29	36	57.41	16	57.93	55.20	20	8,375	0.24%
2018/11/28	16	56.74	12	56.08	57.00	4	8,290	0.05%
2018/11/27	2	52.70	5	52.64	53.50	-3	8,241	-0.04%
2018/11/26	1	51.60	0	0.00	51.80	1	8,322	0.01%
2018/11/23	0	0.00	1	51.10	50.80	-1	8,561	-0.01%
2018/11/22	8	52.91	12	52.94	51.00	-4	8,652	-0.05%
2018/11/21	15	52.99	15	52.61	53.20	0	8,697	0.00%
2018/11/20	5	52.90	5	52.62	51.80	0	8,820	0.00%
2018/11/19	4	52.38	7	52.30	52.50	-3	8,847	-0.03%
2018/11/16	24	51.85	17	51.95	50.80	7	8,893	0.08%
2018/11/15	14	49.82	15	49.64	49.85	-1	8,787	-0.01%
2018/11/14	8	49.76	4	49.36	49.00	4	8,836	0.05%
2018/11/13	5	46.88	7	48.16	49.30	-2	8,920	-0.02%
2018/11/12	5	48.97	18	48.94	48.20	-13	9,125	-0.14%
2018/11/09	11	49.62	8	49.90	50.90	3	9,314	0.03%
2018/11/08	26	50.59	30	50.98	49.50	-4	9,545	-0.04%
2018/11/07	55	48.82	58	48.55	50.60	-3	9,471	-0.03%
2018/11/06	63	48.72	66	49.21	47.10	-3	9,415	-0.03%
2018/11/05	34	50.99	20	51.18	51.00	14	9,376	0.15%
2018/11/02	84	53.12	113	53.02	52.80	-29	9,289	-0.31%	大賣/
2018/11/01	50	49.01	19	48.02	49.50	31	9,016	0.34%
2018/10/31	32	44.89	20	44.67	45.00	12	8,874	0.14%
2018/10/30	25	42.20	36	42.13	41.85	-11	8,782	-0.13%
2018/10/29	32	43.65	29	43.73	44.10	3	8,758	0.03%
2018/10/26	26	43.63	32	43.67	43.20	-6	8,751	-0.07%
2018/10/25	16	43.45	22	43.44	42.60	-6	8,670	-0.07%
2018/10/24	56	48.35	31	48.18	46.55	25	8,806	0.28%
2018/10/23	19	50.09	38	48.86	48.30	-19	8,802	-0.22%
2018/10/22	7	51.43	6	52.02	52.00	1	9,000	0.01%
2018/10/19	4	50.68	5	50.94	51.50	-1	9,314	-0.01%
2018/10/18	6	53.48	4	53.63	53.40	2	9,326	0.02%
2018/10/17	9	54.74	13	56.33	52.90	-4	9,392	-0.04%
2018/10/16	21	54.56	39	54.70	54.80	-18	9,491	-0.19%
2018/10/15	7	51.86	15	52.09	52.70	-8	9,571	-0.08%
2018/10/12	28	50.68	34	50.47	50.60	-6	9,774	-0.06%
2018/10/11	27.3	48.91	6	49.38	48.90	21.3	9,842	0.22%
2018/10/09	56	55.26	42	54.85	54.30	14	9,977	0.14%
2018/10/08	27	54.99	26	54.87	54.60	1	9,968	0.01%
2018/10/05	16	56.36	20	57.01	55.80	-4	10,048	-0.04%
2018/10/04	63	62.55	16	61.54	60.70	47	10,168	0.46%
2018/10/03	10	64.87	31	62.99	62.30	-21	10,254	-0.20%
2018/10/02	30	67.38	23	68.06	66.30	7	10,520	0.07%
2018/10/01	6	66.88	9	66.97	66.90	-3	10,774	-0.03%
2018/09/28	40	67.17	30	66.69	66.80	10	11,083	0.09%
2018/09/27	8	68.31	36	68.78	67.20	-28	11,480	-0.24%
2018/09/26	6	71.95	15	70.32	69.90	-9	11,749	-0.08%
2018/09/25	19	71.24	23	71.61	71.80	-4	11,966	-0.03%
2018/09/21	30	70.76	14	70.45	71.10	16	12,254	0.13%
2018/09/20	23	69.30	21	68.94	68.80	2	12,359	0.02%
2018/09/19	30	70.38	32	70.40	67.70	-2	12,339	-0.02%
2018/09/18	13	69.19	22	69.65	67.70	-9	12,441	-0.07%
2018/09/17	16	72.76	14	72.23	72.10	2	12,566	0.02%
2018/09/14	27	69.82	19	69.67	71.40	8	12,681	0.06%
2018/09/13	25	68.59	8	68.21	66.80	17	12,811	0.13%
2018/09/12	48	70.06	65	68.63	70.50	-17	12,921	-0.13%
2018/09/11	43	69.98	55	69.26	68.50	-12	13,251	-0.09%
2018/09/10	24	67.55	21	67.10	68.30	3	13,513	0.02%
2018/09/07	22	69.04	23	69.78	67.40	-1	13,846	-0.01%
2018/09/06	11	73.44	12	73.23	73.00	-1	14,026	-0.01%
2018/09/05	7	74.21	6	74.40	72.80	1	14,318	0.01%
2018/09/04	12	73.36	19	73.66	74.50	-7	14,822	-0.05%
2018/09/03	13	73.48	23	74.52	73.20	-10	15,044	-0.07%
2018/08/31	8	79.41	13	79.82	78.70	-5	15,186	-0.03%
2018/08/30	17	80.04	7	80.77	80.00	10	15,630	0.06%
2018/08/29	15	78.92	19	79.14	78.90	-4	15,641	-0.03%
2018/08/28	16	78.65	10	80.09	78.40	6	15,690	0.04%
2018/08/27	4	76.90	15	76.37	79.40	-11	15,751	-0.07%
2018/08/24	6	73.45	13	73.53	72.90	-7	15,788	-0.04%
2018/08/23	19	73.68	12	72.68	72.50	7	16,046	0.04%
2018/08/22	3	76.67	6	76.82	76.30	-3	16,194	-0.02%
2018/08/21	12	76.44	9	76.60	76.00	3	16,247	0.02%
2018/08/20	60	76.01	29	76.02	77.00	31	16,290	0.19%
2018/08/17	72	78.87	90	77.99	75.40	-18	16,316	-0.11%
2018/08/16	37	80.41	28	80.45	79.80	9	16,205	0.06%
2018/08/15	25	76.46	15	77.03	76.40	10	16,074	0.06%
2018/08/14	3	71.36	12	71.75	75.50	-9	15,987	-0.06%
2018/08/13	11	71.51	11	73.24	69.30	0	16,020	0.00%
2018/08/10	15	79.91	59	77.73	77.00	-44	16,050	-0.27%
2018/08/09	26	85.29	4	83.00	83.00	22	16,081	0.14%
2018/08/08	6	88.40	10	86.56	86.00	-4	16,101	-0.02%
2018/08/07	4	90.63	5	92.12	93.40	-1	16,964	-0.01%
2018/08/06	2	89.40	26	89.69	88.80	-24	17,229	-0.14%
2018/08/03	45	89.04	10	86.75	89.70	35	18,012	0.19%
2018/08/02	33	93.91	8	91.13	88.00	25	18,431	0.14%
2018/08/01	5	96.20	0	0.00	96.80	5	18,863	0.03%
2018/07/31	43	99.69	69.5	99.70	99.10	-26.5	19,372	-0.14%
2018/07/30	28	98.44	4	97.15	94.10	24	19,404	0.12%
2018/07/27	26	104.94	24	104.71	104.50	2	19,475	0.01%
2018/07/26	44	99.03	72	98.26	100.50	-28	19,293	-0.15%
2018/07/25	10	91.38	7	91.44	91.50	3	19,081	0.02%
2018/07/24	47	90.31	66	90.20	91.70	-19	19,179	-0.10%
2018/07/23	42	88.73	50.2	87.77	89.40	-8.2	19,232	-0.04%
2018/07/20	37	91.70	25	93.71	87.10	12	19,168	0.06%
2018/07/19	49	96.01	53	96.99	96.70	-4	19,136	-0.02%
2018/07/18	60	99.46	128.1	96.49	93.60	-68.1	19,145	-0.36%	大賣/
2018/07/17	29	106.43	12	105.04	104.00	17	19,337	0.09%
2018/07/16	34	107.99	73	108.28	109.00	-39	19,683	-0.20%
2018/07/13	84	110.88	18	112.56	109.00	66	19,885	0.33%
2018/07/12	46	109.27	191	108.81	113.50	-145	19,862	-0.73%	大賣/鉅額交易
2018/07/11	37	106.89	92	106.22	107.00	-55	19,795	-0.28%
2018/07/10	221	108.88	320	108.82	111.50	-99	19,978	-0.50%	大買/大賣/
2018/07/09	89	106.81	84	109.47	105.00	5	19,874	0.03%
2018/07/06	192	108.60	128	109.28	109.50	64	19,736	0.32%	大買/大賣/
2018/07/05	290	112.61	35	111.13	114.00	255	19,530	1.31%	大買/鉅額交易
2018/07/04	91	106.97	151	107.28	104.50	-60	19,238	-0.31%	大賣/
2018/07/03	101	121.74	31	122.05	113.50	70	19,048	0.37%	大買/
2018/07/02	79	121.56	152	121.37	124.00	-73	18,863	-0.39%	大賣/
2018/06/29	26	124.56	50	125.88	119.50	-24	18,504	-0.13%
2018/06/28	42	127.71	15	127.57	126.50	27	18,229	0.15%
2018/06/27	42	133.99	91	133.59	127.00	-49	18,059	-0.27%
2018/06/26	61.1	126.14	79	127.03	131.50	-17.9	17,690	-0.10%
2018/06/25	68	129.13	60	131.35	127.00	8	17,433	0.05%
2018/06/22	101	127.01	34	127.13	127.00	67	17,195	0.39%	大買/
2018/06/21	73	134.09	49	131.54	128.50	24	16,917	0.14%
2018/06/20	35	136.13	34	132.40	133.00	1	16,606	0.01%
2018/06/19	47.1	147.90	39	146.81	141.00	8.1	16,151	0.05%
2018/06/15	55	143.11	90	144.16	145.00	-35	15,795	-0.22%
2018/06/14	69	138.53	64	138.51	138.50	5	15,353	0.03%
2018/06/13	72	134.33	68	131.87	135.00	4	14,976	0.03%
2018/06/12	132.1	146.61	107	145.39	140.50	25.1	14,599	0.17%	大買/大賣/
2018/06/11	178	137.54	67	138.63	142.00	111	14,019	0.79%	大買/鉅額交易
2018/06/08	117	128.16	65	129.52	129.50	52	13,662	0.38%	大買/
2018/06/07	150	126.78	146.2	128.36	130.50	3.8	13,354	0.03%	大買/大賣/
2018/06/06	54	116.62	64	116.35	119.00	-10	12,785	-0.08%
2018/06/05	60.1	110.45	142	109.30	108.50	-81.9	12,509	-0.65%	大賣/
2018/06/04	79	113.87	43	114.43	114.00	36	12,332	0.29%
2018/06/01	100	107.34	113	104.51	108.00	-13	12,138	-0.11%	大賣/
2018/05/31	129	114.24	99	116.68	106.00	30	11,972	0.25%	大買/
2018/05/30	22	114.75	86	113.03	115.50	-64	11,704	-0.55%
2018/05/29	39.2	108.66	39	107.50	117.00	0.2	11,578	0.00%
2018/05/28	135	104.69	16	104.81	106.50	119	11,519	1.03%	大買/鉅額交易
2018/05/25	21	95.53	25	94.19	97.00	-4	11,383	-0.04%
2018/05/24	24	85.67	49	87.05	90.00	-25	11,220	-0.22%
2018/05/23	43	85.09	171	82.27	85.70	-128	11,094	-1.15%	大賣/鉅額交易
2018/05/22	109	85.82	89	85.64	86.10	20	10,936	0.18%	大買/
2018/05/21	168	82.16	53.6	80.50	82.50	114.4	10,719	1.07%	大買/鉅額交易
2018/05/18	68	73.44	62	74.21	75.00	6	10,616	0.06%
2018/05/17	65	74.38	25	77.71	71.60	40	10,536	0.38%
2018/05/16	14	80.23	34	79.86	79.50	-20	10,438	-0.19%
2018/05/15	235	84.57	352	83.59	83.90	-117	10,353	-1.13%	大買/大賣/鉅額交易
2018/05/14	64	79.46	52	78.56	80.90	12	9,472	0.13%
2018/05/11	276	75.96	257	80.24	73.60	19	9,173	0.21%	大買/大賣/
2018/05/10	72	73.80	94.3	73.87	76.60	-22.3	8,387	-0.27%
2018/05/09	128	66.58	200	67.33	69.70	-72	7,919	-0.91%	大買/大賣/
2018/05/08	122	62.15	130	62.61	63.40	-8	7,421	-0.11%	大買/大賣/
2018/05/07	20	60.22	28	60.99	61.70	-8	6,876	-0.12%
2018/05/04	162	55.30	20	56.15	56.10	142	6,616	2.15%	大買/鉅額交易
2018/05/03	19	53.59	56	54.10	54.70	-37	6,488	-0.57%
2018/05/02	56	54.68	15	54.53	54.90	41	6,406	0.64%
2018/04/30	46	53.33	57	53.77	53.70	-11	6,258	-0.18%
2018/04/27	86	55.74	38	55.14	56.20	48	6,100	0.79%
2018/04/26	65	56.46	19	52.54	51.10	46	5,970	0.77%
2018/04/25	125	55.01	14	55.14	56.60	111	5,779	1.92%	大買/鉅額交易
2018/04/24	28	56.78	87	56.08	55.10	-59	5,577	-1.06%
2018/04/23	102	60.00	102	60.42	61.20	0	5,251	0.00%	大買/大賣/
2018/04/20	170	56.72	156	56.50	57.40	14	4,819	0.29%	大買/大賣/
2018/04/19	66	53.24	50.7	52.50	53.70	15.3	4,289	0.36%
2018/04/18	4	48.72	12	48.48	48.85	-8	3,961	-0.20%
2018/04/17	36	50.19	38	49.97	49.25	-2	3,771	-0.05%
2018/04/16	63	52.58	66	52.27	54.70	-3	3,553	-0.08%
2018/04/13	90	49.67	89	49.36	50.00	1	3,176	0.03%
2018/04/12	27	46.69	36	46.55	46.60	-9	2,981	-0.30%
2018/04/11	17	43.36	6.9	43.89	45.40	10.1	2,832	0.36%
2018/04/10	22	42.86	26	42.83	41.30	-4	2,777	-0.14%
2018/04/09	31	41.38	38	41.57	42.70	-7	2,717	-0.26%
2018/04/03	16	37.45	44	37.43	38.85	-28	2,627	-1.07%
2018/04/02	6	36.45	8	36.26	35.90	-2	2,700	-0.07%
2018/03/31	7	35.46	2	35.40	35.25	5	2,812	0.18%
2018/03/30	3	34.52	0	0.00	34.50	3	2,816	0.11%
2018/03/27	1	33.10	0	0.00	33.10	1	3,203	0.03%
2018/03/26	0	0.00	10	33.70	32.35	-10	3,198	-0.31%
2018/03/23	0	0.00	3	33.88	33.65	-3	3,175	-0.09%
2018/03/22	16	35.32	7	35.41	34.70	9	3,176	0.28%
2018/03/21	0	0.00	2	34.93	35.00	-2	3,117	-0.06%
2018/03/20	2	34.58	2	34.60	34.45	0	3,094	0.00%
2018/03/19	0	0.00	3	33.90	33.75	-3	3,065	-0.10%
2018/03/16	1	33.75	0	0.00	33.65	1	3,059	0.03%
2018/03/14	4	34.00	3	34.12	33.45	1	3,048	0.03%
2018/03/13	0	0.00	10	33.70	33.70	-10	3,034	-0.33%
2018/03/12	10	34.20	7	34.11	33.55	3	3,028	0.10%
2018/03/09	0	0.00	9	33.58	33.70	-9	3,016	-0.30%
2018/03/08	0	0.00	1	33.55	33.50	-1	3,003	-0.03%
2018/03/07	22	34.68	18	34.96	33.60	4	2,981	0.13%
2018/03/06	52	36.65	33	35.46	35.15	19	2,939	0.65%
2018/03/05	14	36.52	20	36.30	36.20	-6	2,865	-0.21%
2018/03/02	33	34.94	10	35.24	35.30	23	2,780	0.83%
2018/03/01	17	34.32	0	0.00	34.40	17	2,630	0.65%
2018/02/27	0	31.30	0	0.00	31.30	0	2,572	0.00%
2018/02/26	3	32.00	6	32.45	32.00	-3	2,608	-0.11%
2018/02/23	6	32.25	2	32.50	32.50	4	2,674	0.15%
2018/02/22	3	31.23	0	0.00	30.90	3	2,638	0.11%
2018/02/12	7	30.65	8	29.69	29.75	-1	2,617	-0.04%
2018/02/09	0	0.00	7	27.90	30.65	-7	2,595	-0.27%
2018/02/08	1	28.80	1	29.90	29.00	0	2,551	0.00%
2018/02/07	1	30.70	1	30.80	30.65	0	2,531	0.00%
2018/02/06	0	0.00	1	31.45	29.75	-1	2,519	-0.04%
2018/02/05	0	33.20	0	0.00	33.05	0	2,492	0.00%
2018/02/02	2	34.40	0	0.00	34.05	2	2,499	0.08%
2018/02/01	3	33.28	3.1	33.80	33.65	-0.1	2,473	-0.01%
2018/01/31	0	0.00	0	32.70	32.40	0	2,448	0.00%
2018/01/25	0	33.65	0	0.00	33.70	0	2,380	0.00%
2018/01/23	0	0.00	5	36.27	36.00	-5	2,335	-0.21%
2018/01/22	27	37.04	22	37.16	38.20	5	2,289	0.22%
2018/01/18	0	0.00	5.9	36.06	35.70	-5.9	2,197	-0.27%
2018/01/16	0	0.00	5	35.60	35.75	-5	2,155	-0.23%
2018/01/12	10	37.02	10	36.40	36.30	0	2,115	0.00%
2018/01/11	20	37.55	17	37.01	36.60	3	2,092	0.14%
2018/01/10	2	36.85	4	36.43	35.65	-2	2,016	-0.10%
2018/01/09	5	36.15	8	36.00	36.25	-3	1,982	-0.15%
2018/01/08	7	35.87	8.2	36.23	35.30	-1.2	1,944	-0.06%
2018/01/05	5	38.04	5	38.05	38.10	0	1,865	0.00%
2018/01/04	32	39.49	43.6	39.85	39.05	-11.6	1,799	-0.64%
2018/01/03	42	39.63	14	39.85	39.00	28	1,686	1.66%
2018/01/02	15	37.20	1	37.65	37.05	14	1,492	0.94%