力致 (3483)-華南永昌券商分點個股進出

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

力致

(3483)

可現股當沖

股價
140.5
漲跌
▲2.0
漲幅
+1.44%
成交量
2,534張
產業
上櫃電腦及週邊類股
355人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力致 (3483)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
2024/04/19	7	136.29	12	140.29	140.50	-5	4,527	-0.11%
2024/04/18	0	0.00	1	134.00	138.50	-1	4,510	-0.02%
2024/04/17	0	0.00	23	136.74	137.00	-23	4,522	-0.51%
2024/04/16	15.1	138.08	29	136.07	135.00	-13.9	4,523	-0.31%
2024/04/15	1	145.00	0	0.00	144.50	1	4,502	0.02%
2024/04/12	2	149.00	2	148.50	148.00	0	4,521	0.00%
2024/04/11	1.2	146.32	2	147.00	146.00	-0.8	4,536	-0.02%
2024/04/10	4	147.50	0	149.00	147.00	4	4,582	0.09%
2024/04/09	0.1	149.50	0	0.00	149.00	0.1	4,649	0.00%
2024/04/08	6	150.08	0	0.00	150.00	6	4,695	0.13%
2024/04/03	1	153.00	2.5	152.50	152.50	-1.5	4,757	-0.03%
2024/04/02	25.5	152.36	10.1	149.95	150.00	15.4	4,921	0.31%
2024/04/01	1	153.50	0	153.50	153.00	1	5,034	0.02%
2024/03/29	0	0.00	0	153.88	153.00	0	5,043	0.00%
2024/03/28	5	154.50	16	156.34	153.00	-11	5,038	-0.22%
2024/03/27	1	157.00	2	158.25	158.00	-1	5,105	-0.02%
2024/03/26	5	160.30	6.1	160.21	157.50	-1.1	5,105	-0.02%
2024/03/25	20.1	161.71	3	164.81	161.00	17.1	5,076	0.34%
2024/03/22	0	0.00	2.1	155.01	155.50	-2.1	5,064	-0.04%
2024/03/21	8.2	151.17	7	152.69	153.00	1.2	5,037	0.02%
2024/03/20	5.1	149.31	4.1	149.63	149.50	1	5,019	0.02%
2024/03/19	1	147.00	4.2	147.39	147.50	-3.2	5,005	-0.06%
2024/03/18	1.1	146.91	250	146.10	147.00	-248.9	4,999	-4.98%	大賣/鉅額交易
2024/03/15	5	145.70	3	145.33	146.00	2	4,996	0.04%
2024/03/14	7.2	146.83	2	145.50	145.00	5.2	5,034	0.10%
2024/03/13	15	153.40	304.4	152.93	151.50	-289.4	4,992	-5.80%	大賣/鉅額交易
2024/03/12	4.1	156.62	1.3	158.04	158.50	2.8	4,989	0.06%
2024/03/11	6	155.92	6.2	155.44	154.50	-0.2	4,970	0.00%
2024/03/08	20.1	161.58	6	159.38	157.50	14.1	4,947	0.29%
2024/03/07	30.1	165.95	16	166.06	164.00	14	4,979	0.28%
2024/03/06	28.3	173.46	35.1	175.18	168.00	-6.8	4,946	-0.14%
2024/03/05	3	169.67	7	170.71	171.50	-4	4,725	-0.08%
2024/03/04	2.2	169.78	2.1	170.33	169.00	0.1	4,744	0.00%
2024/03/01	14	171.11	4	172.13	170.50	10	4,736	0.21%
2024/02/29	6.1	169.66	9	170.72	171.50	-2.9	4,729	-0.06%
2024/02/27	8.2	164.20	5	163.60	167.00	3.2	4,754	0.07%
2024/02/26	3	164.00	1	165.50	164.50	2	5,015	0.04%
2024/02/23	7.1	166.63	5.1	168.38	165.00	2	5,335	0.04%
2024/02/22	10.1	169.77	6	170.08	170.00	4.1	5,731	0.07%
2024/02/21	10	171.70	6.3	172.06	169.50	3.7	5,855	0.06%
2024/02/20	4	170.63	1	171.50	171.50	3	5,895	0.05%
2024/02/19	13.4	172.43	3.2	172.06	170.50	10.2	5,869	0.17%
2024/02/16	23	176.63	15	178.60	176.00	8	5,848	0.14%
2024/02/15	39	177.49	71	179.05	182.50	-32	5,754	-0.56%
2024/02/05	76	173.01	133.6	173.83	166.00	-57.6	5,645	-1.02%	大賣/
2024/02/02	113.2	172.31	44.7	171.42	172.00	68.6	5,433	1.26%	大買/
2024/02/01	4	163.88	7	164.79	164.00	-3	5,413	-0.06%
2024/01/31	0.3	164.80	2	163.00	163.00	-1.8	5,470	-0.03%
2024/01/30	31.2	166.71	35.1	165.96	165.00	-3.9	5,479	-0.07%
2024/01/29	15	158.67	18.1	159.37	161.50	-3.1	5,422	-0.06%
2024/01/26	13	158.42	4.5	157.67	156.50	8.5	5,442	0.16%
2024/01/25	10.1	163.75	9	164.44	162.50	1	5,474	0.02%
2024/01/24	94.5	167.24	34.2	166.61	165.00	60.4	5,440	1.11%
2024/01/23	37.1	163.24	4	162.13	161.50	33.1	5,266	0.63%
2024/01/22	3	158.01	14	161.43	163.50	-11	5,216	-0.21%
2024/01/19	9	156.94	4	156.76	156.00	5	5,153	0.10%
2024/01/18	2	159.75	8	158.88	159.50	-6	5,124	-0.12%
2024/01/17	5	159.20	5	159.90	158.00	0	5,142	0.00%
2024/01/16	2.3	157.70	8	159.44	161.00	-5.7	5,166	-0.11%
2024/01/15	23	157.67	23.1	157.28	157.50	-0.1	5,209	0.00%
2024/01/12	4	152.50	1.6	152.31	151.50	2.4	5,220	0.05%
2024/01/11	3	152.00	45	151.57	153.00	-42	5,283	-0.79%
2024/01/10	51.1	153.66	37	151.50	151.50	14.1	5,321	0.26%
2024/01/09	1.1	152.64	2	153.50	153.00	-0.9	5,493	-0.02%
2024/01/08	11	153.73	6	154.33	152.50	5	5,686	0.09%
2024/01/05	3	158.67	18	158.50	157.00	-15	5,926	-0.25%
2024/01/04	9	161.27	18.1	161.35	159.00	-9.1	6,164	-0.15%
2024/01/03	18.1	163.08	13	162.96	163.50	5.1	6,308	0.08%
2024/01/02	6.1	161.82	7	162.14	162.00	-0.9	6,414	-0.01%
2023/12/29	26.1	161.97	21	160.55	162.50	5.1	6,419	0.08%
2023/12/28	50.3	161.34	44.1	161.67	160.50	6.3	6,370	0.10%
2023/12/27	20.6	159.10	57.1	157.72	159.00	-36.5	6,234	-0.59%
2023/12/25	0	0.00	4	151.88	150.00	-4	6,214	-0.06%
2023/12/22	40	154.96	46	153.08	152.00	-6	6,234	-0.10%
2023/12/21	1	152.00	3	150.67	151.00	-2	6,247	-0.03%
2023/12/20	10	152.10	32	152.22	152.00	-22	6,256	-0.35%
2023/12/19	35	146.24	36	147.42	150.50	-1	6,254	-0.02%
2023/12/18	4	149.75	0	0.00	149.50	4	6,320	0.06%
2023/12/15	1	149.00	3	149.17	149.00	-2	6,331	-0.03%
2023/12/14	11	150.09	11.2	149.51	151.50	-0.2	6,347	0.00%
2023/12/13	2	149.50	4.3	148.19	148.50	-2.3	6,343	-0.04%
2023/12/12	2	150.00	4.3	150.40	149.00	-2.3	6,376	-0.04%
2023/12/11	18.2	150.06	7.2	150.09	150.50	11	6,421	0.17%
2023/12/08	33	154.08	8	155.00	155.00	25	6,413	0.39%
2023/12/07	13.1	153.31	107	157.68	152.50	-93.9	6,428	-1.46%	大賣/
2023/12/06	10.4	160.81	6	159.00	159.00	4.4	6,474	0.07%
2023/12/05	28	159.66	1	159.50	158.00	27	6,813	0.40%
2023/12/04	19.2	159.89	9	160.17	158.50	10.2	6,836	0.15%
2023/12/01	17.1	165.23	5	165.40	165.50	12.1	6,804	0.18%
2023/11/30	75	160.20	26	160.65	160.00	49	6,874	0.71%
2023/11/29	37	162.30	36.1	161.57	161.00	0.9	6,901	0.01%
2023/11/28	19	162.29	6.1	162.17	162.50	12.9	6,876	0.19%
2023/11/27	9.1	159.84	6	159.33	158.50	3.1	6,860	0.05%
2023/11/24	63	161.99	56	159.95	159.00	7	6,864	0.10%
2023/11/23	38	168.36	281.3	166.68	162.50	-243.3	6,816	-3.57%	大賣/鉅額交易
2023/11/22	106.3	169.80	116.2	171.17	176.00	-9.9	6,667	-0.15%	大買/大賣/
2023/11/21	88.4	161.09	82.5	162.85	167.00	5.9	6,469	0.09%
2023/11/20	49	152.97	57	152.52	155.00	-8	6,280	-0.13%
2023/11/17	59	149.08	12	147.58	146.50	47	6,331	0.74%
2023/11/16	1	147.00	1	147.00	146.00	0	6,503	0.00%
2023/11/15	3	146.67	6	147.17	145.00	-3	6,902	-0.04%
2023/11/14	6.1	145.74	5	144.90	145.00	1.1	7,084	0.02%
2023/11/13	6	144.33	4.1	142.79	145.00	1.9	7,386	0.03%
2023/11/10	25.1	142.88	18	144.17	143.00	7.1	7,681	0.09%
2023/11/09	65	153.74	68	153.62	151.50	-3	7,907	-0.04%
2023/11/08	15	149.50	8	149.38	150.00	7	8,067	0.09%
2023/11/07	5	147.70	3	146.84	148.00	2	8,241	0.02%
2023/11/06	9	150.50	14	149.57	146.00	-5	9,352	-0.05%
2023/11/03	12	146.83	21.3	146.70	147.00	-9.3	9,663	-0.10%
2023/11/02	23	142.87	10.3	143.34	146.00	12.7	9,627	0.13%
2023/11/01	2	135.50	6	134.50	136.00	-4	9,576	-0.04%
2023/10/31	8.2	137.73	7	137.29	132.00	1.2	9,595	0.01%
2023/10/30	10	139.50	3	140.34	141.00	7	9,587	0.07%
2023/10/27	1	141.33	7	138.00	136.50	-6	9,593	-0.06%
2023/10/26	0	139.50	0	0.00	138.50	0	9,606	0.00%
2023/10/25	24	139.15	3.1	141.36	143.00	20.9	9,617	0.22%
2023/10/24	4	136.49	9	134.33	138.00	-5	9,593	-0.05%
2023/10/23	30.3	139.17	22	138.39	137.50	8.3	9,575	0.09%
2023/10/20	4.3	143.08	105	143.28	143.50	-100.7	9,546	-1.06%	大賣/
2023/10/19	16	146.13	8	145.38	145.50	8	9,627	0.08%
2023/10/18	78.2	146.16	12	146.67	147.00	66.2	9,612	0.69%
2023/10/17	51.2	147.55	17	147.76	148.50	34.2	9,610	0.36%
2023/10/16	122	156.32	90	154.22	153.50	32	9,779	0.33%	大買/
2023/10/13	36.3	154.17	38.1	153.19	153.00	-1.9	10,092	-0.02%
2023/10/12	227	151.26	64.1	148.31	154.00	162.9	9,938	1.64%	大買/鉅額交易
2023/10/11	83	145.37	41	145.21	144.00	42	9,730	0.43%
2023/10/06	22	143.73	17.2	145.03	141.00	4.8	9,612	0.05%
2023/10/05	6	139.75	7	139.79	139.50	-1	9,489	-0.01%
2023/10/04	3	136.67	0	0.00	137.00	3	9,484	0.03%
2023/10/03	5	136.80	58	136.32	135.00	-53	9,490	-0.56%
2023/10/02	7	139.86	4.1	139.75	139.00	2.9	9,503	0.03%
2023/09/28	3	136.50	6	135.17	137.00	-3	9,489	-0.03%
2023/09/27	4	132.99	19	132.82	134.50	-15	9,522	-0.16%
2023/09/26	13.1	131.92	3.1	136.02	130.50	10	9,589	0.10%
2023/09/25	4	133.50	4	133.63	134.00	0	9,676	0.00%
2023/09/22	17.1	128.28	5	129.90	132.00	12.1	9,805	0.12%
2023/09/21	15.2	125.87	22.5	125.70	129.00	-7.3	9,794	-0.07%
2023/09/20	2	131.50	2	133.00	131.50	0	9,702	0.00%
2023/09/19	4.6	133.00	12	131.79	131.50	-7.4	9,769	-0.08%
2023/09/18	2	136.50	11	135.95	135.50	-9	9,837	-0.09%
2023/09/15	13.1	140.06	13	139.15	138.00	0.1	10,086	0.00%
2023/09/14	6	138.25	11.1	138.00	139.50	-5.1	10,040	-0.05%
2023/09/13	27	131.37	3	131.17	133.00	24	9,987	0.24%
2023/09/12	4	135.38	6	135.08	135.00	-2	9,979	-0.02%
2023/09/11	47.1	137.52	49	134.02	133.50	-2	10,056	-0.02%
2023/09/08	71	145.96	58	146.23	142.00	13	9,998	0.13%
2023/09/07	10	140.85	5.6	139.85	142.50	4.4	9,677	0.05%
2023/09/06	6	143.92	6.5	143.39	142.50	-0.5	9,656	-0.01%
2023/09/05	24	143.06	27.1	142.78	143.50	-3.1	9,646	-0.03%
2023/09/04	3	136.17	15.2	135.22	137.50	-12.2	9,586	-0.13%
2023/09/01	62	131.75	109.3	132.84	132.50	-47.3	9,721	-0.49%	大賣/
2023/08/31	32	134.17	35.2	135.22	136.00	-3.2	9,819	-0.03%
2023/08/30	68	135.46	61	136.43	135.00	7	9,962	0.07%
2023/08/29	52	131.86	51.1	132.49	134.00	0.9	9,925	0.01%
2023/08/28	9.1	137.87	110	136.25	133.00	-100.9	9,872	-1.02%	大賣/
2023/08/25	23	139.39	30.3	140.59	140.00	-7.2	9,703	-0.07%
2023/08/24	145.5	145.61	126.8	146.59	140.00	18.8	9,554	0.20%	大買/大賣/
2023/08/23	116.2	147.10	76	146.83	144.00	40.2	9,286	0.43%	大買/
2023/08/22	149.1	152.64	170	151.74	150.50	-20.9	9,063	-0.23%	大買/大賣/
2023/08/21	106	149.53	54	151.49	152.00	52	8,852	0.59%	大買/
2023/08/18	23	147.67	40.1	147.01	143.00	-17.1	8,423	-0.20%
2023/08/17	133.1	145.72	158	146.54	146.00	-24.9	8,180	-0.30%	大買/大賣/
2023/08/16	88	140.44	41.1	142.38	145.00	47	7,821	0.60%
2023/08/15	102	137.57	90	136.86	136.00	12	7,426	0.16%	大買/
2023/08/14	67	135.87	135.9	135.09	132.50	-68.9	7,093	-0.97%	大賣/
2023/08/11	184	153.88	109.1	155.66	146.50	75	6,715	1.12%	大買/大賣/
2023/08/10	381.1	158.87	397	157.80	162.50	-15.9	6,461	-0.25%	大買/大賣/
2023/08/09	137.8	151.05	109	152.89	158.00	28.8	5,326	0.54%	大買/大賣/
2023/08/07	2	144.00	5	146.40	148.50	-3	5,010	-0.06%
2023/08/04	13	136.38	9.1	132.36	143.50	3.9	5,066	0.08%
2023/08/02	1	131.50	44	133.76	131.50	-43	5,406	-0.80%
2023/08/01	2	145.50	75	143.53	146.00	-73	5,476	-1.33%
2023/07/31	2	161.50	3	148.50	148.00	-1	5,496	-0.02%
2023/07/28	2	152.50	3	150.67	164.00	-1	5,450	-0.02%
2023/07/27	0	0.00	2.2	148.05	149.50	-2.2	5,415	-0.04%
2023/07/26	0	0.00	7	149.43	145.00	-7	5,375	-0.13%
2023/07/25	0	0.00	42	151.10	147.50	-42	5,327	-0.79%
2023/07/24	95	164.19	15.1	165.19	158.00	79.9	5,275	1.51%
2023/07/21	22	150.14	27.3	150.29	151.50	-5.3	5,155	-0.10%
2023/07/20	16	135.13	10.1	135.64	138.00	5.9	5,098	0.12%
2023/07/19	25.1	134.71	25.2	133.80	133.00	-0.1	5,039	0.00%
2023/07/18	110	123.91	125.8	123.56	126.50	-15.8	4,709	-0.34%	大買/大賣/
2023/07/17	30	119.95	26.1	119.79	120.00	3.9	4,198	0.09%
2023/07/14	1	109.50	18.2	109.50	109.50	-17.2	4,123	-0.42%
2023/07/13	12	99.90	22.1	99.90	99.90	-10.1	4,072	-0.25%
2023/07/12	8	90.73	25	91.50	90.90	-17	3,998	-0.43%
2023/07/11	26	89.96	36	89.74	90.50	-10	3,940	-0.25%
2023/07/10	5	87.12	11	87.97	87.50	-6	3,896	-0.15%
2023/07/07	15	88.81	5	89.04	87.50	10	3,883	0.26%
2023/07/06	21	91.11	4	92.88	90.00	17	3,837	0.44%
2023/07/05	14	91.01	23	91.96	93.00	-9	3,774	-0.24%
2023/07/04	24	91.30	34	91.18	91.00	-10	3,712	-0.27%
2023/07/03	52	92.35	71	92.71	91.10	-19	3,614	-0.53%
2023/06/30	38	88.82	58	89.14	88.30	-20	3,438	-0.58%
2023/06/29	1	82.60	3	83.80	83.60	-2	3,408	-0.06%
2023/06/28	7	82.01	6	82.67	82.20	1	3,432	0.03%
2023/06/27	14	84.36	8	83.15	80.80	6	3,425	0.18%
2023/06/26	25	87.62	42.5	88.07	87.40	-17.5	3,399	-0.51%
2023/06/21	60.5	86.63	74.1	87.18	88.30	-13.6	3,312	-0.41%
2023/06/20	3	80.73	1	81.10	80.80	2	3,175	0.06%
2023/06/19	2	80.00	1	79.70	79.70	1	3,215	0.03%
2023/06/16	4	81.05	1	80.90	80.30	3	3,199	0.09%
2023/06/15	10	84.74	11	84.85	83.50	-1	3,147	-0.03%
2023/06/14	2	81.05	27	82.37	82.20	-25	3,022	-0.83%
2023/06/13	1	81.80	0	0.00	81.10	1	2,972	0.03%
2023/06/12	4	79.88	9	80.86	80.60	-5	2,919	-0.17%
2023/06/09	11	80.10	7	80.20	80.20	4	2,873	0.14%
2023/06/08	11	82.67	3	82.90	81.50	8	2,795	0.29%
2023/06/07	21	81.98	52.8	82.47	83.80	-31.8	2,707	-1.17%
2023/06/06	15.2	76.87	15	78.19	77.50	0.2	2,512	0.01%
2023/06/05	34	77.89	44	77.73	78.40	-10	2,373	-0.42%
2023/06/02	2	71.55	2	72.00	72.20	0	2,201	0.00%
2023/06/01	2	72.00	1	71.70	71.60	1	2,181	0.05%
2023/05/31	0	0.00	3	73.00	72.10	-3	2,175	-0.14%
2023/05/29	1	73.10	4	73.08	73.50	-3	2,155	-0.14%
2023/05/26	8	74.65	6	73.72	72.70	2	2,141	0.09%
2023/05/25	13	74.83	16	75.28	75.00	-3	2,093	-0.14%
2023/05/23	10	72.49	0	0.00	72.30	10	1,996	0.50%
2023/05/22	1	73.40	1	72.70	72.70	0	1,997	0.00%
2023/05/19	1	73.10	3	72.30	71.80	-2	2,004	-0.10%
2023/05/18	2	73.20	9	72.94	72.20	-7	2,040	-0.34%
2023/05/17	21	72.76	22	72.97	72.30	-1	2,036	-0.05%
2023/05/16	119	72.87	122.1	72.62	72.50	-3.1	2,033	-0.15%	大買/大賣/
2023/05/15	66	70.57	10	71.04	70.00	56	1,994	2.81%
2023/05/12	32	71.88	18	71.63	72.30	14	1,982	0.71%
2023/05/11	3	74.90	7	73.87	73.60	-4	1,944	-0.21%
2023/05/10	11	77.98	7	77.23	77.00	4	1,880	0.21%
2023/05/09	51	78.88	60	78.82	79.10	-9	1,782	-0.50%
2023/05/08	27	75.99	17	76.38	77.30	10	1,391	0.72%
2023/05/05	157	71.19	16	71.93	70.30	141	1,294	10.90%	大買/鉅額交易
2023/05/03	0	0.00	2	69.80	68.90	-2	1,273	-0.16%
2023/05/02	0	0.00	0	68.58	69.20	0	1,282	0.00%
2023/04/28	0	0.00	0.1	68.70	68.60	-0.1	1,280	-0.01%
2023/04/27	0	0.00	2	68.90	68.50	-2	1,273	-0.16%
2023/04/26	2	64.80	0	0.00	67.40	2	1,264	0.16%
2023/04/25	6	66.77	0	0.00	65.60	6	1,255	0.48%
2023/04/20	1	73.10	2	71.50	71.50	-1	1,199	-0.08%
2023/04/19	2	73.35	4	73.73	72.60	-2	1,177	-0.17%
2023/04/18	0	0.00	0	71.60	70.40	0	1,131	0.00%
2023/04/17	0	0.00	5	71.76	72.30	-5	1,121	-0.45%
2023/04/14	4	70.35	51	70.70	70.30	-47	1,106	-4.25%
2023/04/13	5	70.64	260	70.89	70.60	-255	1,100	-23.18%	大賣/鉅額交易
2023/04/12	100	73.14	3	73.30	72.60	97	1,082	8.96%
2023/04/11	1	71.90	2	72.00	71.60	-1	1,065	-0.09%
2023/04/10	211	71.53	3	71.43	71.60	208	1,054	19.72%	大買/鉅額交易
2023/04/07	0	0.00	200	70.60	70.50	-200	1,032	-19.37%	大賣/鉅額交易
2023/04/06	3	70.97	52	71.11	71.10	-49	1,018	-4.81%
2023/03/31	12	71.95	156	71.56	71.70	-144	1,008	-14.28%	大賣/鉅額交易
2023/03/30	326	74.47	47.1	73.94	72.60	278.9	984	28.35%	大買/鉅額交易
2023/03/29	108	72.18	27	71.63	71.50	81	859	9.42%	大買/
2023/03/28	3	70.07	10	70.86	69.20	-7	805	-0.87%
2023/03/27	26	71.45	25	71.79	70.10	1	779	0.13%
2023/03/24	2	69.90	10	69.68	70.00	-8	711	-1.12%
2023/03/23	45	71.42	29	71.24	71.00	16	686	2.33%
2023/03/22	12	67.97	23	66.63	68.80	-11	548	-2.01%
2023/03/21	2	62.85	1	63.50	62.60	1	493	0.20%
2023/03/17	1	60.80	0	0.00	61.40	1	493	0.20%
2023/03/16	0	0.00	1	60.50	59.70	-1	495	-0.20%
2023/03/15	2	63.25	0	0.00	61.90	2	504	0.40%
2023/03/09	1	62.70	0	0.00	62.70	1	573	0.17%
2023/03/03	6	63.30	1	63.60	62.60	5	554	0.90%
2023/03/02	1	61.60	0	0.00	61.70	1	550	0.18%
2023/03/01	1	62.10	0	0.00	62.10	1	547	0.18%
2023/02/23	2	63.10	2	63.40	63.20	0	547	0.00%
2023/02/22	0	63.20	1	62.50	62.80	-1	551	-0.18%
2023/02/21	2	64.20	1	63.90	63.80	1	563	0.18%
2023/02/20	2	63.80	1	64.60	64.20	1	574	0.17%
2023/02/17	0	0.00	2	64.30	64.40	-2	569	-0.35%
2023/02/16	2	63.85	1	63.80	64.30	1	554	0.18%
2023/02/15	0	61.25	1	61.60	61.20	-1	502	-0.20%
2023/02/14	0	59.90	1	61.21	60.80	-1	509	-0.20%
2023/02/13	0	59.59	0	0.00	59.40	0	504	0.00%
2023/02/10	2	61.65	3	60.23	60.20	-1	505	-0.20%
2023/02/09	2	60.70	0	61.00	61.70	2	493	0.40%
2023/02/08	0	59.90	0	0.00	59.20	0	474	0.00%
2023/02/07	0	59.40	0	0.00	59.40	0	479	0.00%
2023/02/03	5	59.40	7	59.56	59.40	-2	473	-0.42%
2023/02/02	6	59.30	5	58.80	58.80	1	462	0.22%
2023/02/01	0	59.00	4	57.68	59.60	-4	439	-0.91%
2023/01/31	2	55.65	0	55.50	56.10	2	421	0.47%
2023/01/16	0	0.00	0	57.00	52.30	0	409	0.00%
2023/01/13	0	0.00	1	52.60	53.00	-1	413	-0.24%
2023/01/09	0	54.30	0.1	54.30	53.60	0	414	-0.01%
2023/01/05	0	0.00	2.5	53.18	53.30	-2.5	424	-0.59%
2022/12/27	0	0.00	0.1	54.00	54.00	-0.1	426	-0.01%
2022/12/26	2	54.15	1	54.00	53.70	1	427	0.23%
2022/12/23	2	54.10	4	53.93	54.30	-2	429	-0.47%
2022/12/21	0	0.00	1	53.50	53.20	-1	437	-0.23%
2022/12/20	1	52.70	0	0.00	52.80	1	439	0.23%
2022/12/14	0	0.00	2	56.80	57.10	-2	449	-0.45%
2022/12/13	2	56.65	0	0.00	55.70	2	448	0.45%
2022/12/09	2	56.25	1	56.60	56.30	1	447	0.22%
2022/12/08	0	0.00	1	57.20	58.10	-1	438	-0.23%
2022/12/07	1	58.60	0	0.00	57.60	1	433	0.23%
2022/12/06	1	59.90	1	59.40	59.40	0	416	0.00%
2022/12/05	2	59.75	4	59.90	59.40	-2	399	-0.50%
2022/12/02	7	58.46	5	57.84	58.30	2	376	0.53%
2022/12/01	17	58.09	21	56.97	57.50	-4	357	-1.12%
2022/11/30	5	53.80	0	0.00	53.70	5	330	1.51%
2022/11/28	0	0.00	2	53.50	53.90	-2	325	-0.61%
2022/11/25	1	52.80	1	53.50	52.80	0	325	0.00%
2022/11/18	3	54.87	3	54.30	53.80	0	317	0.00%
2022/11/17	2	54.90	2	54.35	54.40	0	311	0.00%
2022/11/16	2	55.40	5	53.78	55.40	-3	292	-1.02%
2022/11/15	0	52.00	1	52.30	51.90	-1	278	-0.36%
2022/11/14	0	51.60	0	0.00	51.60	0	281	0.00%
2022/11/11	8	51.31	2	50.80	50.80	6	284	2.11%
2022/11/10	2	51.45	1	52.20	51.00	1	276	0.36%
2022/11/09	1	51.30	0	0.00	52.30	1	258	0.39%
2022/11/08	0	0.00	0.1	50.00	47.60	-0.1	253	-0.02%
2022/11/02	0	0.00	1	47.45	47.30	-1	257	-0.39%
2022/11/01	2	45.80	0	0.00	45.90	2	255	0.78%
2022/10/31	0	0.00	1	45.15	45.70	-1	255	-0.39%
2022/10/28	1	43.85	0	0.00	43.30	1	253	0.39%
2022/10/19	1	46.70	0	0.00	46.30	1	252	0.40%
2022/10/13	3	45.38	1.1	43.88	44.00	1.9	274	0.69%
2022/10/12	1	47.00	1	47.40	46.85	0	271	0.00%
2022/10/05	1	51.40	3	50.00	49.70	-2	272	-0.73%
2022/10/04	0	0.00	0.1	50.20	50.20	-0.1	272	-0.02%
2022/10/03	2	49.50	0	0.00	49.05	2	273	0.73%
2022/09/28	2	48.53	6	47.40	47.00	-4	283	-1.41%
2022/09/26	8	52.04	0	0.00	49.70	8	288	2.78%
2022/09/23	2	54.80	0	0.00	54.50	2	291	0.69%
2022/09/22	10	56.20	0	0.00	56.00	10	296	3.37%
2022/09/21	9	56.91	0	0.00	56.50	9	296	3.03%
2022/09/19	7	58.11	0	0.00	57.30	7	304	2.30%
2022/09/15	0	0.00	2	61.20	60.00	-2	319	-0.63%
2022/09/13	0	0.00	2	60.00	59.30	-2	323	-0.62%
2022/09/12	2	58.85	0	0.00	59.50	2	331	0.60%
2022/09/06	3	57.90	0	0.00	57.20	3	354	0.85%
2022/08/26	0	0.00	3	62.90	63.00	-3	368	-0.81%
2022/08/22	3	62.53	4	62.05	61.90	-1	383	-0.26%
2022/08/19	2	63.50	2	62.90	63.30	0	385	0.00%
2022/08/18	1	61.20	1	62.20	62.10	0	385	0.00%
2022/08/17	1	61.80	1	61.50	61.30	0	387	0.00%
2022/08/15	1	61.30	0	0.00	62.00	1	399	0.25%
2022/08/12	1	60.50	0.3	61.00	60.50	0.7	408	0.18%
2022/08/11	0	0.00	1	59.30	59.60	-1	408	-0.24%
2022/08/10	0	0.00	1	58.00	57.80	-1	412	-0.24%
2022/08/09	1	58.30	1	58.50	58.50	0	412	0.00%
2022/08/08	0	0.00	6	56.53	57.00	-6	411	-1.46%
2022/08/05	8	56.40	1	56.90	56.70	7	418	1.67%
2022/08/04	1	55.10	0	0.00	55.60	1	420	0.24%
2022/08/03	2	56.00	0	0.00	56.00	2	422	0.47%
2022/08/02	2	56.50	2.1	57.01	56.50	-0.1	430	-0.02%
2022/07/28	0	0.00	3	58.10	57.10	-3	440	-0.68%
2022/07/27	0	0.00	3	57.47	57.50	-3	443	-0.68%
2022/07/26	5	57.28	1	57.30	57.20	4	445	0.90%
2022/07/22	3	59.70	1	58.00	58.00	2	451	0.44%
2022/07/20	1	61.60	1	60.70	60.70	0	455	0.00%
2022/07/15	0	0.00	3	58.67	58.50	-3	480	-0.62%
2022/07/13	0	0.00	1	58.30	57.10	-1	489	-0.20%
2022/07/11	3	60.40	0	0.00	59.50	3	515	0.58%
2022/07/08	3	60.47	3	60.20	60.70	0	521	-0.01%
2022/07/07	2	58.50	2	58.40	58.80	0	531	0.00%
2022/07/06	1	56.23	2	55.80	56.00	-1	552	-0.18%
2022/07/05	3	57.63	2	57.80	57.70	1	600	0.17%
2022/07/04	1	56.00	1	55.90	56.10	0	618	0.00%
2022/07/01	1.7	58.24	63	56.08	55.60	-61.3	666	-9.19%
2022/06/30	2	61.70	0	0.00	61.10	2	705	0.28%
2022/06/27	1	66.00	1	66.80	67.00	0	883	0.00%
2022/06/23	0.1	62.50	10	62.00	62.20	-9.9	896	-1.10%
2022/06/22	0	65.20	0	0.00	64.10	0	889	0.00%
2022/06/20	2	67.65	0	0.00	65.30	2	907	0.22%
2022/06/17	4	69.55	2	69.40	69.30	2	912	0.22%
2022/06/14	0	0.00	3	71.80	72.40	-3	906	-0.33%
2022/06/13	0	72.40	1	72.70	73.40	-1	907	-0.11%
2022/06/10	1	74.00	0	0.00	74.50	1	909	0.11%
2022/06/08	2	74.70	1	75.00	74.60	1	913	0.11%
2022/06/01	0	0.00	1	72.80	73.50	-1	948	-0.11%
2022/05/30	0	72.20	0	0.00	72.30	0	945	0.00%
2022/05/25	1	71.60	11	71.39	70.80	-10	950	-1.05%
2022/05/23	2	72.70	2	74.20	72.00	0	972	0.00%
2022/05/19	0	0.00	1	71.10	71.00	-1	984	-0.10%
2022/05/16	1	68.90	1.1	69.86	68.90	-0.1	1,020	0.00%
2022/05/13	0	0.00	1	70.00	69.00	-1	1,023	-0.10%
2022/05/12	1	70.50	0	0.00	70.00	1	1,022	0.10%
2022/05/10	1	68.91	0	0.00	70.70	1	1,056	0.10%
2022/05/09	1	70.80	1	70.80	70.80	0	1,059	0.00%
2022/05/06	0.1	72.80	1	73.00	72.70	-1	1,074	-0.09%
2022/05/05	7	75.67	1	76.10	74.70	6	1,102	0.54%
2022/05/04	0	0.00	1	73.30	74.10	-1	1,107	-0.09%
2022/05/03	0	0.00	0	72.74	71.80	0	1,116	0.00%
2022/04/29	0	0.00	1	73.80	72.80	-1	1,130	-0.09%
2022/04/28	0	0.00	0	72.70	72.60	0	1,147	0.00%
2022/04/27	2.2	71.08	2	70.65	73.00	0.2	1,153	0.02%
2022/04/26	0.2	74.10	0	0.00	74.20	0.2	1,147	0.01%
2022/04/25	2	74.95	65	74.98	74.90	-63	1,157	-5.45%
2022/04/22	4.1	77.77	26	77.03	77.00	-22	1,165	-1.88%
2022/04/21	1	78.90	0	79.60	79.10	1	1,167	0.09%
2022/04/20	0	79.60	0	0.00	79.00	0	1,182	0.00%
2022/04/19	0	79.00	0	0.00	79.00	0	1,198	0.00%
2022/04/18	3	78.87	1	80.10	78.70	2	1,219	0.16%
2022/04/15	13	80.21	1	80.20	80.10	12	1,240	0.97%
2022/04/14	0	83.40	1	82.40	82.00	-1	1,254	-0.08%
2022/04/13	1	83.80	1	83.40	83.40	0	1,257	0.00%
2022/04/12	4	81.60	3.1	81.85	83.40	0.9	1,263	0.07%
2022/04/11	14	84.26	4	84.83	83.10	10	1,252	0.80%
2022/04/08	3	87.07	67.1	87.18	87.30	-64.1	1,213	-5.28%
2022/04/07	15	88.31	110	86.89	86.40	-95	1,193	-7.96%	大賣/
2022/04/06	4	89.03	19	89.38	88.90	-15	1,156	-1.30%
2022/04/01	179.2	88.89	32.2	88.57	89.30	147	1,112	13.21%	大買/鉅額交易
2022/03/31	16	85.63	38.2	85.62	86.50	-22.2	1,038	-2.14%
2022/03/30	16.1	82.47	13	82.83	82.90	3.1	1,003	0.30%
2022/03/29	4	79.33	0.1	80.40	81.30	3.9	1,059	0.37%
2022/03/28	2	77.50	0	0.00	77.50	2	1,117	0.18%
2022/03/25	3	78.00	5	77.82	77.80	-2	1,141	-0.18%
2022/03/22	1	78.60	1	78.20	78.20	0	1,205	0.00%
2022/03/21	0	0.00	3	77.13	77.00	-3	1,225	-0.24%
2022/03/18	0	0.00	1	77.00	77.00	-1	1,275	-0.08%
2022/03/17	1	76.20	0	0.00	76.30	1	1,319	0.08%
2022/03/16	2	75.00	2	74.20	74.30	0	1,379	0.00%
2022/03/15	4	73.98	0	0.00	74.30	4	1,485	0.27%
2022/03/14	0	75.90	4	75.00	75.10	-4	1,527	-0.26%
2022/03/11	3.3	76.23	3	75.87	75.70	0.3	1,624	0.02%
2022/03/10	3	76.93	4	77.55	77.50	-1	1,785	-0.06%
2022/03/09	4	75.33	4	75.00	75.00	0	1,908	0.00%
2022/03/08	11.1	75.47	1	76.50	74.40	10.1	2,088	0.48%
2022/03/07	1	75.81	1	75.81	75.80	0	2,543	0.00%
2022/03/04	5	79.50	0	0.00	79.50	5	2,806	0.18%
2022/03/03	0	0.00	1	80.90	80.60	-1	2,871	-0.03%
2022/03/02	1	80.20	1	79.90	80.70	0	2,940	0.00%
2022/03/01	1	81.70	1	81.30	81.50	0	3,004	0.00%
2022/02/25	0	79.90	1	80.40	79.80	-1	3,176	-0.03%
2022/02/24	5.1	79.73	0	0.00	79.20	5.1	3,294	0.15%
2022/02/23	3	82.50	5	83.46	82.80	-2	3,442	-0.06%
2022/02/22	4	82.70	191	82.20	81.70	-187	3,734	-5.01%	大賣/鉅額交易
2022/02/21	9	85.20	3	85.67	86.10	6	3,798	0.16%
2022/02/18	0	84.70	0	0.00	84.90	0	3,800	0.00%
2022/02/17	53	85.52	11.1	84.73	84.20	42	3,812	1.10%
2022/02/16	0	83.75	2	83.95	83.60	-2	3,810	-0.05%
2022/02/15	1	81.80	2	81.90	82.00	-1	3,817	-0.03%
2022/02/14	12	80.62	2	80.65	81.00	10	3,816	0.26%
2022/02/11	7	83.01	3	83.57	82.60	4	3,817	0.10%
2022/02/10	20	83.70	6	86.77	83.30	14	3,824	0.37%
2022/02/09	6	85.23	1	85.60	85.40	5	3,792	0.13%
2022/02/08	42	85.59	100.1	84.83	84.80	-58.1	3,783	-1.54%
2022/02/07	78	82.87	2	84.80	84.80	76	3,768	2.02%
2022/01/26	5	78.42	1	78.60	78.50	4	3,741	0.11%
2022/01/25	11.1	78.37	2	78.30	78.00	9.1	3,756	0.24%
2022/01/24	1	78.00	0	0.00	79.80	1	3,770	0.03%
2022/01/21	1.7	81.00	1	80.90	80.30	0.7	3,760	0.02%
2022/01/20	1	82.00	0	0.00	82.20	1	3,755	0.03%
2022/01/19	0	0.00	2	83.30	83.40	-2	3,754	-0.05%
2022/01/17	4	81.15	10	80.85	82.50	-6	3,741	-0.16%
2022/01/14	1.1	78.50	6	79.73	78.50	-5	3,729	-0.13%
2022/01/13	3.2	80.32	3	81.50	81.20	0.2	3,713	0.01%
2022/01/12	7.2	80.66	358	80.69	80.20	-350.9	3,699	-9.48%	大賣/鉅額交易
2022/01/11	3.3	81.92	35	82.31	82.00	-31.7	3,687	-0.86%
2022/01/10	6	85.45	8	86.14	85.00	-2	3,673	-0.05%
2022/01/07	7.1	86.18	0	0.00	86.70	7.1	3,650	0.19%
2022/01/06	3.3	88.39	6	87.98	88.40	-2.7	3,630	-0.07%
2022/01/05	1.1	87.91	1	87.90	88.40	0.1	3,644	0.00%
2022/01/04	8	90.79	1	90.60	90.00	7	3,652	0.19%
2021/12/30	7	90.96	1	90.70	90.90	6	3,733	0.16%
2021/12/28	1	90.50	0	0.00	90.20	1	3,751	0.03%
2021/12/27	6	91.18	3	90.70	90.70	3	3,778	0.08%
2021/12/24	8	91.16	4	92.53	90.70	4	3,779	0.11%
2021/12/23	55	94.48	8	94.50	92.60	47	3,750	1.25%
2021/12/22	16	90.05	23	92.56	93.40	-7	3,668	-0.19%
2021/12/21	19	88.35	1	87.00	89.10	18	3,593	0.50%
2021/12/20	6	87.63	4	86.90	86.90	2	3,573	0.06%
2021/12/17	3	88.40	12	88.38	88.10	-9	3,553	-0.25%
2021/12/16	3	88.07	0	0.00	87.50	3	3,522	0.09%
2021/12/15	1	88.01	1	87.90	88.30	0	3,499	0.00%
2021/12/14	14	89.27	6	88.82	87.20	8	3,468	0.23%
2021/12/13	9	91.50	10	91.32	91.00	-1	3,422	-0.03%
2021/12/10	29	93.09	21	92.86	91.50	8	3,420	0.23%
2021/12/09	32	96.28	213	95.61	94.20	-181	3,357	-5.39%	大賣/鉅額交易
2021/12/08	164	99.50	14	100.52	98.80	150	3,259	4.60%	大買/鉅額交易
2021/12/07	145.6	99.71	15	100.46	99.70	130.6	3,216	4.06%	大買/鉅額交易
2021/12/06	34	103.44	19	104.74	103.00	15	3,132	0.48%
2021/12/03	12	102.88	68.5	102.28	105.00	-56.5	2,971	-1.90%
2021/12/02	28	103.56	65	103.11	101.00	-37	2,841	-1.30%
2021/12/01	88	103.10	119.7	103.74	103.00	-31.7	2,660	-1.19%	大賣/
2021/11/30	118	97.03	156	98.73	98.10	-38	2,197	-1.73%	大買/大賣/
2021/11/29	7	88.94	14.5	89.19	91.30	-7.5	1,933	-0.39%
2021/11/26	40	93.94	7	93.96	93.00	33	1,888	1.75%
2021/11/25	27	94.69	22.1	95.57	97.00	5	1,821	0.27%
2021/11/24	70	96.85	317.3	97.10	97.00	-247.3	1,756	-14.08%	大賣/鉅額交易
2021/11/23	145	94.48	39.2	95.25	93.50	105.8	1,586	6.67%	大買/鉅額交易
2021/11/22	288	95.28	27	95.36	95.70	261	1,465	17.81%	大買/鉅額交易
2021/11/19	148	90.67	150.2	91.61	92.00	-2.2	1,311	-0.17%	大買/大賣/
2021/11/18	14	85.10	21.3	84.95	85.30	-7.3	1,017	-0.72%
2021/11/17	7	77.60	0	0.00	77.60	7	939	0.74%
2021/11/16	15	77.11	3	77.30	77.40	12	946	1.27%
2021/11/15	7	76.37	55	74.35	77.40	-48	938	-5.12%
2021/11/12	0	0.00	106	73.36	74.90	-106	937	-11.31%	大賣/鉅額交易
2021/11/11	2	72.75	30	73.00	72.60	-28	932	-3.00%
2021/11/10	3	73.83	56	73.53	73.40	-53	938	-5.65%
2021/11/09	0	0.00	1	74.60	74.90	-1	939	-0.11%
2021/11/05	0	0.00	10	73.60	73.30	-10	985	-1.01%
2021/11/04	1	73.70	0	0.00	73.30	1	991	0.10%
2021/11/03	1	73.20	1	73.90	74.00	0	1,002	0.00%
2021/11/02	82	77.27	1	77.90	73.80	81	1,006	8.05%
2021/11/01	170	75.31	5	75.08	75.20	165	987	16.70%	大買/鉅額交易
2021/10/27	0	0.00	0.1	70.40	71.10	-0.1	971	-0.01%
2021/10/26	5	72.00	15	71.01	70.30	-10	974	-1.03%
2021/10/25	7	69.77	0	0.00	70.10	7	975	0.72%
2021/10/21	0	0.00	4.1	71.85	70.60	-4.1	1,033	-0.39%
2021/10/20	12	71.28	0	0.00	70.50	12	1,077	1.11%
2021/10/19	1	69.90	1	71.10	71.10	0	1,111	0.00%
2021/10/18	1	69.50	0	0.00	69.70	1	1,130	0.09%
2021/10/15	16	69.81	1	70.11	70.00	15	1,170	1.28%
2021/10/14	7	68.67	1	68.60	69.20	6	1,235	0.49%
2021/10/13	2	71.35	0	0.00	69.60	2	1,416	0.14%
2021/10/12	5	74.56	0	0.00	72.90	5	1,581	0.32%
2021/10/08	11	76.91	2	77.15	77.10	9	1,596	0.56%
2021/10/07	2	78.90	12	78.54	80.20	-10	1,687	-0.59%
2021/10/06	6	73.17	7	73.66	74.00	-1	1,725	-0.06%
2021/10/05	3	69.70	2	70.30	70.50	1	1,716	0.06%
2021/10/04	2	73.20	15	69.27	72.70	-13	1,724	-0.75%
2021/10/01	5	68.90	3	68.13	68.10	2	1,752	0.11%
2021/09/30	0	0.00	1	72.30	72.10	-1	1,753	-0.06%
2021/09/29	2	71.75	1.1	72.91	72.10	0.9	1,763	0.05%
2021/09/28	0	73.60	0	0.00	74.00	0	1,766	0.00%
2021/09/27	0	0.00	1	74.50	73.80	-1	1,770	-0.06%
2021/09/24	3	72.90	0	0.00	73.00	3	1,771	0.17%
2021/09/23	1	71.50	1	72.00	71.90	0	1,780	0.00%
2021/09/22	1	74.80	3	75.47	75.20	-2	1,786	-0.11%
2021/09/16	0	0.00	2	76.95	76.20	-2	1,799	-0.11%
2021/09/15	8.1	76.12	1	77.40	75.30	7.1	1,802	0.39%
2021/09/14	10	83.25	3	83.57	83.40	7	1,767	0.40%
2021/09/13	9	83.06	3	83.80	82.50	6	1,790	0.34%
2021/09/10	0	0.00	1	83.30	83.60	-1	1,815	-0.06%
2021/09/09	3	82.87	4	82.78	82.70	-1	1,879	-0.05%
2021/09/08	4	79.63	0	0.00	79.20	4	1,890	0.21%
2021/09/07	0	0.00	1	81.30	81.70	-1	1,903	-0.05%
2021/09/06	1	82.10	1	83.20	82.00	0	1,909	0.00%
2021/09/02	2	85.70	0	0.00	85.30	2	1,977	0.10%
2021/09/01	4	83.10	5	84.46	87.50	-1	2,013	-0.05%
2021/08/31	1	81.20	1	82.50	80.80	0	1,995	0.00%
2021/08/30	1	80.50	0	0.00	81.50	1	2,018	0.05%
2021/08/27	2.2	82.83	1	83.20	81.40	1.2	2,060	0.06%
2021/08/26	0	0.00	18	80.70	82.30	-18	2,081	-0.86%
2021/08/25	4	82.20	5	80.46	82.00	-1	2,160	-0.05%
2021/08/24	3	78.93	9	78.60	78.00	-6	2,173	-0.28%
2021/08/23	1	77.50	3	76.30	77.60	-2	2,200	-0.09%
2021/08/20	2	72.25	2	73.05	72.60	0	2,207	0.00%
2021/08/19	17	74.66	7	75.67	74.00	10	2,226	0.45%
2021/08/18	9	76.60	3	74.63	78.80	6	2,251	0.27%
2021/08/16	3	80.83	1	80.90	79.90	2	2,284	0.09%
2021/08/13	1	82.40	0	0.00	82.20	1	2,315	0.04%
2021/08/12	31	84.94	11	83.47	84.00	20	2,330	0.86%
2021/08/11	9	82.18	12	86.04	82.50	-3	2,359	-0.13%
2021/08/10	9	88.40	1	89.40	87.80	8	2,348	0.34%
2021/08/09	6	89.25	4	88.88	88.50	2	2,387	0.08%
2021/08/06	1	90.70	3	90.83	90.60	-2	2,412	-0.08%
2021/08/05	5	91.78	0	0.00	91.50	5	2,480	0.20%
2021/08/04	5	91.90	10	92.10	91.30	-5	2,554	-0.20%
2021/08/03	0	0.00	1	94.80	92.50	-1	2,609	-0.04%
2021/08/02	3	92.43	1	92.80	92.00	2	2,619	0.08%
2021/07/30	10	95.10	6	93.77	93.00	4	2,667	0.15%
2021/07/29	7	94.07	2	94.10	93.50	5	2,711	0.18%
2021/07/28	21	92.00	29	93.07	92.00	-8	2,771	-0.29%
2021/07/27	16	100.90	1	101.00	94.50	15	2,816	0.53%
2021/07/26	4	98.53	5.4	99.22	98.00	-1.4	2,840	-0.05%
2021/07/23	1	103.50	5	105.10	101.00	-4	2,827	-0.14%
2021/07/22	4	104.12	5	104.10	104.50	-1	2,823	-0.03%
2021/07/21	10	105.75	11	106.64	106.00	-1	2,844	-0.04%
2021/07/20	24	107.25	18	104.97	104.50	6	2,851	0.21%
2021/07/19	35	109.07	30	109.68	109.50	5	2,850	0.18%
2021/07/16	9	105.39	26	106.85	107.50	-17	2,798	-0.61%
2021/07/15	3	98.87	5.5	97.02	97.80	-2.5	2,827	-0.09%
2021/07/14	14	101.64	15.6	104.34	101.50	-1.6	2,897	-0.06%
2021/07/13	15.6	99.43	30	98.56	100.50	-14.4	2,776	-0.52%
2021/07/12	4	91.33	2	91.20	91.50	2	2,743	0.07%
2021/07/09	3	90.73	12	90.49	90.40	-9	2,809	-0.32%
2021/07/08	11	92.21	18	90.43	92.80	-7	2,879	-0.24%
2021/07/07	3.1	87.99	1	88.20	86.10	2.1	2,880	0.07%
2021/07/06	4	87.78	1	89.00	87.50	3	2,934	0.10%
2021/07/05	6	89.03	4	89.30	88.50	2	3,040	0.07%
2021/07/02	1	88.00	4	87.95	87.80	-3	3,248	-0.09%
2021/07/01	1	88.90	0	0.00	88.00	1	3,366	0.03%
2021/06/30	1	88.80	1	89.90	88.80	0	3,461	0.00%
2021/06/29	2	88.30	1	89.40	88.30	1	3,637	0.03%
2021/06/28	3	88.13	0	0.00	88.00	3	3,869	0.08%
2021/06/25	9	89.11	2	89.00	89.20	7	3,896	0.18%
2021/06/24	6	90.48	1	90.50	89.50	5	3,964	0.13%
2021/06/23	5	90.10	0	0.00	89.60	5	4,010	0.12%
2021/06/22	4	89.25	1	91.30	88.60	3	4,093	0.07%
2021/06/21	10	91.82	5	91.98	90.40	5	4,078	0.12%
2021/06/18	11	95.85	16.1	96.23	94.40	-5.1	4,072	-0.12%
2021/06/17	1	92.10	6	92.63	93.30	-5	4,036	-0.12%
2021/06/16	1	91.20	1	90.10	90.30	0	4,057	0.00%
2021/06/15	3	92.30	4	92.62	92.70	-1	4,098	-0.02%
2021/06/11	8	92.11	5	92.06	91.70	3	4,145	0.07%
2021/06/10	7	92.03	23	92.63	92.90	-16	4,212	-0.38%
2021/06/09	6	91.02	11	90.30	89.00	-5	4,316	-0.12%
2021/06/08	4	89.03	0	0.00	88.70	4	4,495	0.09%
2021/06/07	13	88.81	10	88.25	88.60	3	4,724	0.06%
2021/06/04	10	88.53	1	91.00	88.00	9	5,022	0.18%
2021/06/03	5	91.84	6	91.98	91.80	-1	5,016	-0.02%
2021/06/02	20	93.87	13	94.79	92.40	7	5,037	0.14%
2021/06/01	16	93.10	23	92.97	92.40	-7	4,977	-0.14%
2021/05/31	4	91.68	16	92.94	92.70	-12	4,973	-0.24%
2021/05/28	5	89.88	5	90.14	89.10	0	4,974	0.00%
2021/05/27	18	90.02	5	89.18	88.80	13	5,005	0.26%
2021/05/26	24	91.85	4	92.30	93.20	20	5,020	0.40%
2021/05/25	1	93.80	13	91.68	93.50	-12	5,013	-0.24%
2021/05/24	8	87.23	7	87.67	87.00	1	5,033	0.02%
2021/05/21	2	83.45	6	85.33	85.80	-4	5,051	-0.08%
2021/05/20	3	82.37	7	83.54	80.60	-4	5,217	-0.08%
2021/05/19	15	83.35	15	83.34	83.80	0	5,456	0.00%
2021/05/18	4	80.43	4	80.65	81.80	0	5,571	0.00%
2021/05/17	22	76.10	29	77.79	74.40	-7	5,612	-0.12%
2021/05/14	10.6	82.18	8	81.54	80.20	2.6	5,842	0.04%
2021/05/13	15	73.57	120	72.47	81.50	-105	5,897	-1.78%	大賣/鉅額交易
2021/05/12	11	80.29	31	82.65	79.40	-20	5,836	-0.34%
2021/05/11	24	88.88	11	92.21	88.20	13	5,776	0.23%
2021/05/10	15	98.36	5	98.46	97.90	10	5,741	0.17%
2021/05/07	5	100.62	5.1	100.65	102.00	-0.1	5,737	0.00%
2021/05/06	14	100.67	0	0.00	98.40	14	5,703	0.25%
2021/05/05	21.7	104.54	16.1	104.23	99.90	5.6	5,670	0.10%
2021/05/04	42	101.18	23.1	102.19	101.50	18.9	5,632	0.34%
2021/05/03	4.1	112.25	6	117.08	111.50	-2	5,593	-0.03%
2021/04/29	1.2	121.86	0	118.44	120.50	1.2	5,597	0.02%
2021/04/28	6	118.92	5	118.70	118.50	1	5,589	0.02%
2021/04/27	3	120.00	3	119.83	118.50	0	5,605	0.00%
2021/04/26	11	126.32	40	126.53	123.00	-29	5,649	-0.51%
2021/04/23	7	124.14	31.1	124.05	124.00	-24.1	5,628	-0.43%
2021/04/22	21.2	128.98	52	127.97	123.00	-30.8	5,613	-0.55%
2021/04/21	64	132.99	68.9	132.58	133.50	-4.9	5,558	-0.09%
2021/04/20	26.9	126.70	29.2	127.78	130.50	-2.3	5,448	-0.04%
2021/04/19	1	120.50	25	119.68	119.00	-24	5,428	-0.44%
2021/04/16	13	122.08	18	123.75	121.50	-5	5,522	-0.09%
2021/04/15	55	119.42	15	122.93	125.00	40	5,592	0.72%
2021/04/14	23	118.07	86	117.91	116.00	-63	5,564	-1.13%
2021/04/13	18	125.56	3	126.17	120.00	15	5,539	0.27%
2021/04/12	8	128.19	4.5	128.44	124.50	3.5	5,574	0.06%
2021/04/09	39.3	131.97	33	132.52	128.50	6.3	5,538	0.11%
2021/04/08	60.2	135.29	70	135.49	136.50	-9.8	5,427	-0.18%
2021/04/07	6	125.58	18	123.67	127.50	-12	5,213	-0.23%
2021/04/06	14.1	119.41	13	120.88	118.50	1.1	5,096	0.02%
2021/04/01	61	121.21	55.3	122.39	118.50	5.7	5,014	0.11%
2021/03/31	101.3	120.81	36	119.89	123.50	65.3	4,871	1.34%	大買/
2021/03/30	4	112.00	16	113.22	112.50	-12	4,673	-0.26%
2021/03/29	18	113.00	29	112.09	110.50	-11	4,642	-0.24%
2021/03/26	33	108.62	3	109.33	109.50	30	4,574	0.66%
2021/03/25	7	108.86	19	108.11	106.50	-12	4,530	-0.26%
2021/03/24	10	103.25	2	104.25	103.00	8	4,451	0.18%
2021/03/23	32	104.83	6.1	103.23	103.00	25.9	4,449	0.58%
2021/03/22	27	105.28	2	105.00	104.50	25	4,425	0.56%
2021/03/19	13	105.81	17	105.21	106.50	-4	4,403	-0.09%
2021/03/18	21	105.38	36	104.76	105.00	-15	4,363	-0.34%
2021/03/17	19	102.29	14	103.36	104.50	5	4,317	0.12%
2021/03/16	39	102.14	24	103.88	101.50	15	4,270	0.35%
2021/03/15	44	101.56	146	101.74	101.00	-102	4,202	-2.43%	大賣/鉅額交易
2021/03/12	187.1	108.76	93.1	113.05	108.00	94	4,058	2.32%	大買/
2021/03/11	88	110.54	37	113.16	116.00	51	3,863	1.32%
2021/03/10	101	114.19	11	118.50	105.50	90	3,656	2.46%	大買/
2021/03/09	1	108.50	2	106.50	108.50	-1	3,345	-0.03%
2021/03/08	28	114.93	12	113.17	111.00	16	3,316	0.48%
2021/03/05	7.1	108.33	4	108.88	108.50	3.1	3,278	0.09%
2021/03/04	2	106.50	2	108.75	109.00	0	3,270	0.00%
2021/03/03	1.6	106.88	6	103.83	107.00	-4.4	3,269	-0.13%
2021/03/02	50.4	112.54	27	113.22	106.00	23.4	3,270	0.72%
2021/02/26	5	110.80	13	110.96	112.00	-8	3,245	-0.25%
2021/02/25	4	106.50	9	108.50	108.50	-5	3,203	-0.16%
2021/02/24	9	104.88	8	105.94	105.00	1	3,189	0.03%
2021/02/23	20	110.38	10	110.00	112.50	10	3,132	0.32%
2021/02/22	43	108.66	22.1	107.82	113.00	20.9	3,107	0.67%
2021/02/19	30	105.17	100	103.66	103.00	-70	2,950	-2.37%
2021/02/18	41	103.41	80.3	100.74	104.00	-39.3	2,701	-1.45%
2021/02/17	30	93.66	15	94.67	94.70	15	2,564	0.58%
2021/02/05	75	86.63	53.1	86.29	86.10	21.9	2,517	0.87%
2021/02/04	8	79.78	7	80.07	80.80	1	2,348	0.04%
2021/02/03	1	76.70	3	76.03	76.00	-2	2,268	-0.09%
2021/02/02	0	75.50	0	0.00	75.90	0	2,285	0.00%
2021/02/01	6	73.58	2	73.30	73.00	4	2,305	0.17%
2021/01/28	1	78.20	12	78.20	77.50	-11	2,328	-0.47%
2021/01/26	58	78.81	5	77.88	77.10	53	2,335	2.27%
2021/01/25	2	79.90	24.1	80.10	80.40	-22.1	2,312	-0.96%
2021/01/22	25	80.17	20	80.94	81.00	5	2,284	0.22%
2021/01/21	1	78.00	4	78.00	78.00	-3	2,249	-0.13%
2021/01/20	3	77.13	7.2	77.64	76.00	-4.2	2,242	-0.19%
2021/01/19	23	81.34	18	80.96	81.00	5	2,237	0.22%
2021/01/18	2	78.00	3.1	78.07	79.80	-1.1	2,169	-0.05%
2021/01/15	6	78.50	1	78.50	78.00	5	2,147	0.23%
2021/01/14	6	79.95	1	79.70	80.10	5	2,122	0.24%
2021/01/13	6	78.68	6	79.42	80.50	0	2,050	0.00%
2021/01/12	18	78.67	8	78.74	76.50	10	1,950	0.51%
2021/01/11	21	78.90	8	77.89	77.80	13	1,871	0.69%
2021/01/08	4	76.95	11	75.66	75.90	-7	1,773	-0.39%
2021/01/07	2	72.60	6.2	72.69	73.20	-4.2	1,668	-0.25%
2021/01/06	10	73.00	22	73.12	71.00	-12	1,632	-0.74%
2021/01/05	8	72.61	24	71.45	72.80	-16	1,582	-1.01%
2020/12/30	1.2	64.95	3	65.17	65.70	-1.8	1,544	-0.12%
2020/12/29	2.3	65.61	0	0.00	65.60	2.3	1,570	0.15%
2020/12/28	4.1	66.73	0	0.00	66.40	4.1	1,577	0.26%
2020/12/25	3	68.17	3	67.67	67.70	0	1,576	0.00%
2020/12/24	6	65.70	9	65.96	66.60	-3	1,544	-0.19%
2020/12/23	2	61.40	21	60.89	62.20	-19	1,515	-1.25%
2020/12/22	0.1	62.30	0	0.00	61.10	0.1	1,549	0.01%
2020/12/21	1.2	62.52	0	0.00	62.60	1.2	1,583	0.08%
2020/12/18	1	62.50	4	63.10	63.30	-3	1,619	-0.19%
2020/12/17	0.2	63.45	0	0.00	63.30	0.2	1,638	0.01%
2020/12/15	3.3	63.96	3	63.70	63.60	0.3	1,722	0.01%
2020/12/11	2.1	65.67	0	0.00	65.10	2.1	1,771	0.12%
2020/12/10	0.1	67.00	0	0.00	66.80	0.1	1,775	0.00%
2020/12/09	11	67.19	6	67.03	68.00	5	1,783	0.28%
2020/12/08	2	66.00	0	0.00	65.60	2	1,805	0.11%
2020/12/07	12.1	64.55	52	64.73	65.20	-39.9	1,836	-2.17%
2020/12/04	6	67.10	2	66.45	66.20	4	1,845	0.22%
2020/12/03	1.1	68.67	0	0.00	68.10	1.1	1,858	0.06%
2020/12/02	1	68.80	1	69.00	69.00	0	1,907	0.00%
2020/12/01	4.1	68.69	2	68.50	68.30	2.1	1,952	0.11%
2020/11/30	5.1	68.99	10	68.90	68.50	-5	2,108	-0.23%
2020/11/27	12.1	68.51	0	0.00	68.50	12.1	2,158	0.56%
2020/11/26	19	69.27	16	69.39	68.50	3	2,171	0.14%
2020/11/25	5.1	70.39	1	69.80	69.80	4.1	2,208	0.19%
2020/11/24	1.1	72.77	0	0.00	71.30	1.1	2,257	0.05%
2020/11/20	2	72.40	3	72.47	72.50	-1	2,483	-0.04%
2020/11/19	24	73.77	6	73.27	72.20	18	2,593	0.69%
2020/11/18	3	72.43	15	71.87	72.60	-12	2,633	-0.46%
2020/11/17	1	70.40	4	70.48	69.90	-3	2,670	-0.11%
2020/11/16	4	71.40	1	70.90	70.50	3	2,842	0.11%
2020/11/13	3	71.87	1	73.20	71.40	2	2,961	0.07%
2020/11/12	8	73.20	21.2	72.53	72.60	-13.2	3,064	-0.43%
2020/11/11	10.1	70.60	1	71.00	70.80	9.1	3,093	0.30%
2020/11/10	32.1	72.08	69	71.47	71.00	-37	3,151	-1.17%
2020/11/09	28	70.65	6	72.12	72.50	22	3,476	0.63%
2020/11/06	8	71.05	67	71.14	70.30	-59	3,626	-1.63%
2020/11/05	48	70.54	1	71.50	70.50	47	3,703	1.27%
2020/11/04	27.2	69.30	5	69.52	70.20	22.2	3,816	0.58%
2020/11/03	0	0.00	5.1	70.32	70.10	-5.1	3,965	-0.13%
2020/11/02	8.1	70.28	5	70.00	69.40	3.1	4,225	0.07%
2020/10/30	0.1	71.10	1	70.00	70.00	-1	4,575	-0.02%
2020/10/29	7	69.03	3	69.50	71.80	4	4,606	0.09%
2020/10/28	0	0.00	9	72.77	72.10	-9	4,669	-0.19%
2020/10/27	6.2	73.08	12.7	73.07	73.20	-6.5	4,725	-0.14%
2020/10/26	0.6	76.98	1	75.70	76.40	-0.4	4,723	-0.01%
2020/10/23	0.1	77.00	0.9	77.00	77.40	-0.8	4,754	-0.02%
2020/10/22	1.1	75.01	10	75.25	75.40	-8.9	4,856	-0.18%
2020/10/21	0	0.00	2	78.00	77.50	-2	5,094	-0.04%
2020/10/20	18.1	78.44	0.3	78.20	78.20	17.8	5,179	0.34%
2020/10/19	4.2	78.47	14	78.21	79.10	-9.9	5,301	-0.19%
2020/10/16	6.3	79.21	9.9	79.70	78.50	-3.6	5,559	-0.06%
2020/10/15	1.2	80.95	13	80.95	80.70	-11.8	5,912	-0.20%
2020/10/14	0	0.00	2	82.35	82.20	-2	5,931	-0.03%
2020/10/13	1	81.30	5	81.12	81.60	-4	5,963	-0.07%
2020/10/12	7.2	83.47	0	0.00	82.00	7.2	6,012	0.12%
2020/10/08	1	85.10	1	85.30	85.30	0	6,212	0.00%
2020/10/07	1	84.60	3	84.53	84.20	-2	6,247	-0.03%
2020/10/06	1	84.00	4	83.85	84.60	-3	6,286	-0.05%
2020/10/05	2	81.20	0	0.00	82.50	2	6,345	0.03%
2020/09/30	2	79.00	2	78.60	79.20	0	6,391	0.00%
2020/09/29	0	0.00	1	80.70	79.80	-1	6,440	-0.02%
2020/09/28	3	79.60	3.1	80.08	80.50	-0.1	6,591	0.00%
2020/09/25	9.1	79.71	13	81.04	78.60	-3.9	6,757	-0.06%
2020/09/24	2	83.55	0	82.00	82.00	2	6,745	0.03%
2020/09/23	2.1	86.85	0	0.00	86.20	2.1	6,811	0.03%
2020/09/22	0	0.00	1	85.00	84.70	-1	6,825	-0.01%
2020/09/21	4	87.10	5	86.26	86.60	-1	6,810	-0.01%
2020/09/18	1	83.40	3	84.17	85.50	-2	6,766	-0.03%
2020/09/17	6	83.28	4	82.95	82.80	2	6,736	0.03%
2020/09/16	3	80.90	0	0.00	80.70	3	6,693	0.04%
2020/09/15	1	82.60	0	0.00	81.10	1	6,693	0.01%
2020/09/14	2	80.75	2	81.45	81.40	0	6,695	0.00%
2020/09/11	4	82.43	8	81.19	80.20	-4	6,689	-0.06%
2020/09/10	13	89.74	5	87.70	88.40	8	6,660	0.12%
2020/09/09	2	87.15	7	85.93	88.80	-5	6,632	-0.08%
2020/09/08	3	86.67	27	86.20	85.50	-24	6,608	-0.36%
2020/09/07	20	91.30	7	90.56	88.00	13	6,598	0.20%
2020/09/04	3	90.87	55	89.67	91.00	-52	6,575	-0.79%
2020/09/03	37	94.81	25	93.48	91.50	12	6,609	0.18%
2020/09/02	9	92.52	9	92.81	92.30	0	6,463	0.00%
2020/09/01	7	91.54	6	91.85	92.10	1	6,443	0.02%
2020/08/31	6	91.78	8	92.56	92.60	-2	6,441	-0.03%
2020/08/28	10	91.00	10	90.76	90.00	0	6,398	0.00%
2020/08/27	5	90.64	6	90.93	91.00	-1	6,363	-0.02%
2020/08/26	72	93.37	70	93.21	90.70	2	6,368	0.03%
2020/08/25	8	89.77	10	89.52	90.30	-2	6,208	-0.03%
2020/08/24	28	84.48	5	85.30	86.50	23	6,137	0.37%
2020/08/21	14	83.46	16	81.87	84.00	-2	6,181	-0.03%
2020/08/20	37	81.32	68	83.56	79.20	-31	6,418	-0.48%
2020/08/19	17.1	89.96	13	89.59	87.80	4.1	6,420	0.06%
2020/08/18	12	88.06	15	87.21	88.30	-3	6,298	-0.05%
2020/08/17	80	88.68	34	88.72	90.10	46	6,207	0.74%
2020/08/14	9	85.88	27	85.93	85.40	-18	6,119	-0.29%
2020/08/13	141	88.71	128	89.11	85.50	13	6,069	0.21%	大買/大賣/
2020/08/12	10	86.63	23.1	81.46	86.80	-13.1	5,730	-0.23%
2020/08/11	21.2	84.12	47.1	85.27	82.50	-25.9	5,593	-0.46%
2020/08/10	71.1	86.94	40	85.85	86.40	31.1	5,506	0.56%
2020/08/07	48	84.63	30	85.33	86.50	18	5,433	0.33%
2020/08/06	108.1	84.46	107	84.40	82.50	1.1	5,272	0.02%	大買/大賣/
2020/08/05	87	83.04	46	82.99	83.50	41	5,052	0.81%
2020/08/04	1.2	76.89	22	76.93	78.00	-20.8	4,766	-0.44%
2020/08/03	4	77.85	42	78.00	77.20	-38	4,866	-0.78%
2020/07/31	11.1	75.49	25	74.94	77.00	-13.9	4,933	-0.28%
2020/07/30	5	73.44	23	73.29	74.50	-18	4,915	-0.37%
2020/07/29	35.1	71.21	7	72.09	73.30	28.1	4,955	0.57%
2020/07/28	42.1	72.05	43.2	73.36	71.50	-1.1	4,966	-0.02%
2020/07/27	52	77.78	69	79.09	75.40	-17	5,000	-0.34%
2020/07/24	6.1	76.13	65	75.68	74.90	-58.9	4,867	-1.21%
2020/07/23	116.1	76.05	14	75.85	77.60	102.1	4,965	2.06%	大買/鉅額交易
2020/07/22	38.1	77.46	74	77.75	77.60	-35.9	4,881	-0.74%
2020/07/21	82	74.22	108	74.96	77.00	-26	4,628	-0.56%	大賣/
2020/07/20	55	69.74	154	68.12	70.00	-99	4,298	-2.30%	大賣/
2020/07/17	19	69.02	10	69.18	69.70	9	4,305	0.21%
2020/07/16	8	71.23	1	71.30	71.30	7	4,378	0.16%
2020/07/15	233	72.32	63	72.90	70.60	170	4,352	3.91%	大買/鉅額交易
2020/07/14	9	70.63	5	70.18	70.90	4	4,200	0.10%
2020/07/13	5	68.78	4	69.00	69.80	1	4,194	0.02%
2020/07/10	38	67.61	26	68.05	66.70	12	4,207	0.29%
2020/07/09	8	72.18	97	72.04	71.40	-89	4,240	-2.10%
2020/07/08	8	72.25	10	72.04	72.20	-2	4,299	-0.05%
2020/07/07	51	71.98	18.1	72.28	72.20	32.9	4,295	0.77%
2020/07/06	91	69.78	35	70.01	70.40	56	4,208	1.33%
2020/07/03	7	65.00	2	65.75	65.60	5	4,143	0.12%
2020/07/02	17	66.04	17	66.22	65.00	0	4,194	0.00%
2020/07/01	28	63.68	21	63.84	64.40	7	4,143	0.17%
2020/06/30	3	60.53	4	59.80	61.10	-1	4,123	-0.02%
2020/06/29	5	58.78	4	58.63	58.80	1	4,185	0.02%
2020/06/24	1	59.80	5	60.32	59.80	-4	4,207	-0.10%
2020/06/23	0	0.00	15	60.80	60.40	-15	4,294	-0.35%
2020/06/22	0	0.00	2	61.50	61.00	-2	4,392	-0.05%
2020/06/19	1	61.50	3	61.87	61.60	-2	4,397	-0.05%
2020/06/18	2	60.80	0	0.00	60.70	2	4,395	0.05%
2020/06/17	6	60.65	3	61.10	60.70	3	4,390	0.07%
2020/06/16	4	60.68	6	60.38	61.20	-2	4,396	-0.05%
2020/06/15	1	60.50	2	60.30	59.20	-1	4,414	-0.02%
2020/06/12	4	57.53	4	58.05	59.40	0	4,420	0.00%
2020/06/11	16	60.54	79	61.05	59.80	-63	4,415	-1.43%
2020/06/10	22	62.20	102	61.67	62.40	-80	4,405	-1.82%	大賣/
2020/06/09	8	64.84	17	65.04	64.70	-9	4,361	-0.21%
2020/06/08	5	65.68	36	66.29	65.30	-31	4,390	-0.71%
2020/06/05	3	66.73	10	66.63	67.30	-7	4,368	-0.16%
2020/06/04	11	65.95	9	66.10	65.20	2	4,362	0.05%
2020/06/03	3	65.33	0	0.00	66.20	3	4,372	0.07%
2020/06/02	78	67.94	9	66.61	66.00	69	4,372	1.58%
2020/06/01	35	66.77	26	66.42	66.40	9	4,353	0.21%
2020/05/29	8	66.55	5	65.94	65.60	3	4,350	0.07%
2020/05/28	29	67.80	166	67.88	66.60	-137	4,328	-3.17%	大賣/鉅額交易
2020/05/27	119	69.00	90	69.29	67.60	29	4,271	0.68%	大買/
2020/05/26	63	66.24	28.7	66.64	67.20	34.3	4,066	0.84%
2020/05/25	1	61.30	7	61.11	61.10	-6	3,956	-0.15%
2020/05/22	9	63.70	3	62.07	61.70	6	3,945	0.15%
2020/05/21	31	63.73	40	64.37	64.90	-9	3,911	-0.23%
2020/05/20	3	62.17	32	61.82	62.40	-29	3,874	-0.75%
2020/05/19	31	61.63	0	0.00	61.60	31	3,859	0.80%
2020/05/18	6	60.58	11	60.33	61.00	-5	3,845	-0.13%
2020/05/15	6	61.57	1	61.50	61.40	5	3,796	0.13%
2020/05/14	47	65.36	27	63.57	61.50	20	3,775	0.53%
2020/05/13	5.9	65.07	2	64.80	65.10	3.9	3,711	0.11%
2020/05/12	10	65.68	13	65.41	65.40	-3	3,719	-0.08%
2020/05/11	11	65.99	54.1	66.81	65.60	-43.1	3,681	-1.17%
2020/05/08	22	68.24	80	68.69	66.90	-58	3,618	-1.60%
2020/05/07	108	66.96	106	66.53	68.50	2	3,480	0.06%	大買/大賣/
2020/05/06	50	64.00	6	64.95	63.60	44	3,332	1.32%
2020/05/05	64	64.88	75	64.71	64.30	-11	3,292	-0.33%
2020/05/04	8	63.50	113	63.60	63.60	-105	3,234	-3.25%	大賣/鉅額交易
2020/04/30	144	63.96	83	63.59	64.70	61	3,185	1.91%	大買/
2020/04/29	84	62.50	34	61.61	62.00	50	3,067	1.63%
2020/04/28	49	60.43	70	59.38	61.00	-21	2,958	-0.71%
2020/04/27	35	56.65	26	56.38	56.60	9	2,789	0.32%
2020/04/24	10	54.02	6	54.20	54.20	4	2,753	0.15%
2020/04/23	35	54.64	23	54.28	54.60	12	2,753	0.44%
2020/04/22	32	53.10	3	52.97	53.50	29	2,717	1.07%
2020/04/21	30	53.20	108	52.98	52.80	-78	2,683	-2.91%	大賣/
2020/04/20	25	56.22	1.1	55.80	55.80	23.9	2,588	0.92%
2020/04/17	20	58.67	26	57.00	55.80	-6	2,571	-0.23%
2020/04/16	54	58.69	52	58.53	59.70	2	2,489	0.08%
2020/04/15	30	58.98	22	58.89	58.20	8	2,439	0.33%
2020/04/14	57.1	59.08	47.2	59.10	60.00	9.9	2,385	0.41%
2020/04/13	110	58.00	57	57.90	56.50	53	2,306	2.30%	大買/
2020/04/10	5	54.40	16	55.56	55.90	-11	2,201	-0.50%
2020/04/09	43	55.43	51	55.29	55.80	-8	2,171	-0.37%
2020/04/08	43	55.17	123	52.80	56.00	-80	2,142	-3.73%	大賣/
2020/04/07	191	50.21	86	50.48	51.40	105	2,035	5.16%	大買/鉅額交易
2020/04/06	38	47.59	45	47.58	47.00	-7	1,976	-0.35%
2020/04/01	11	47.65	2	47.28	47.85	9	1,943	0.46%
2020/03/31	47	46.07	27	45.79	46.90	20	1,972	1.01%
2020/03/30	28	43.98	6	43.98	44.70	22	1,935	1.14%
2020/03/27	33	44.17	49	44.28	44.00	-16	1,912	-0.84%
2020/03/26	65	42.67	28	41.57	43.30	37	1,835	2.02%
2020/03/24	14	33.84	1	35.55	35.85	13	1,729	0.75%
2020/03/23	20	32.55	0	0.00	32.60	20	1,732	1.15%
2020/03/19	39	33.21	0	0.00	31.50	39	1,830	2.13%
2020/03/18	16	35.65	32	35.82	35.00	-16	1,817	-0.88%
2020/03/17	9	35.61	8	36.00	35.60	1	1,800	0.06%
2020/03/16	20	37.86	2	36.40	36.40	18	1,790	1.01%
2020/03/13	27	36.50	28.1	36.74	37.95	-1.1	1,771	-0.06%
2020/03/12	28	42.55	65	41.41	40.25	-37	1,742	-2.12%
2020/03/11	24	47.42	21	44.54	44.50	3	1,725	0.17%
2020/03/10	16	45.68	1	47.10	47.75	15	1,714	0.87%
2020/03/09	15	48.13	6.2	48.24	47.20	8.8	1,697	0.52%
2020/03/06	20	51.37	6	51.17	50.40	14	1,678	0.83%
2020/03/05	61	52.42	33	52.59	52.80	28	1,678	1.67%
2020/03/04	25	51.00	8	51.30	50.70	17	1,716	0.99%
2020/03/03	26	52.99	3	53.70	52.70	23	1,705	1.35%
2020/03/02	14	53.20	2	54.60	52.40	12	1,703	0.70%
2020/02/27	49	59.16	41	58.52	55.70	8	1,676	0.48%
2020/02/26	19	58.73	40	59.11	61.00	-21	1,588	-1.32%
2020/02/25	2	55.50	3	55.53	55.50	-1	1,527	-0.07%
2020/02/24	3	54.67	2	55.60	55.50	1	1,571	0.06%
2020/02/21	1	56.00	35	55.97	55.30	-34	1,711	-1.99%
2020/02/20	2	57.20	67	56.73	56.20	-65	1,735	-3.74%
2020/02/19	0	57.50	10	56.90	56.90	-10	1,817	-0.55%
2020/02/18	1	56.80	6	57.07	57.20	-5	1,875	-0.27%
2020/02/17	1	57.00	0	0.00	57.00	1	1,947	0.05%
2020/02/14	3	58.20	1	57.90	58.60	2	2,300	0.09%
2020/02/13	9	58.71	11	59.27	57.50	-2	2,475	-0.08%
2020/02/12	5	56.78	2	56.75	56.80	3	2,503	0.12%
2020/02/11	65	56.28	1	56.40	56.20	64	2,579	2.48%
2020/02/10	0	0.00	11	53.90	55.80	-11	2,627	-0.42%
2020/02/07	3	57.77	2	57.10	55.90	1	2,672	0.04%
2020/02/06	0	0.00	4	58.15	58.70	-4	2,743	-0.15%
2020/02/05	3	57.43	1	57.60	55.60	2	2,795	0.07%
2020/02/04	2	57.55	2	57.95	58.80	0	2,886	0.00%
2020/02/03	1	52.50	1	53.60	56.00	0	2,905	0.00%
2020/01/31	1	60.00	25	58.18	58.30	-24	2,903	-0.83%
2020/01/30	9	61.84	0	0.00	61.20	9	2,972	0.30%
2020/01/17	1	67.90	1	67.90	67.90	0	3,055	0.00%
2020/01/16	1	68.30	1	68.90	68.50	0	3,091	0.00%
2020/01/15	1	68.50	15	68.50	68.50	-14	3,223	-0.43%
2020/01/14	8	68.70	65	68.94	68.90	-57	3,405	-1.67%
2020/01/13	2	67.15	22	68.37	68.80	-20	3,467	-0.58%
2020/01/09	1	67.30	7	66.46	67.30	-6	3,658	-0.16%
2020/01/08	0	0.00	1	65.50	65.50	-1	3,880	-0.03%
2020/01/07	8	66.18	19	65.98	66.30	-11	4,145	-0.27%
2020/01/06	3	69.00	1	68.20	68.20	2	4,181	0.05%
2020/01/03	19	70.53	10	69.60	69.60	9	4,258	0.21%
2020/01/02	14	71.02	15	71.21	71.30	-1	4,338	-0.02%
2019/12/31	2	70.00	6	69.98	69.80	-4	4,600	-0.09%
2019/12/30	2	68.85	7	69.90	69.70	-5	4,824	-0.10%
2019/12/27	6	69.53	1	68.70	68.80	5	4,959	0.10%
2019/12/26	15	70.63	16	70.58	70.00	-1	4,967	-0.02%
2019/12/25	3	68.73	14	69.47	69.90	-11	4,939	-0.22%
2019/12/24	3	67.67	2	67.25	68.00	1	4,950	0.02%
2019/12/23	12	67.93	2	68.20	67.10	10	4,952	0.20%
2019/12/20	1	67.70	0	0.00	67.50	1	4,950	0.02%
2019/12/19	1	67.60	1	68.20	67.90	0	4,986	0.00%
2019/12/18	6	68.40	1	68.60	67.90	5	5,001	0.10%
2019/12/17	8	70.13	6	69.57	69.30	2	5,055	0.04%
2019/12/16	6	69.07	13	69.71	69.10	-7	5,045	-0.14%
2019/12/13	1	66.10	0	0.00	66.90	1	5,034	0.02%
2019/12/12	0	0.00	61	67.17	67.00	-61	5,167	-1.18%
2019/12/11	3	67.00	0	0.00	67.00	3	5,200	0.06%
2019/12/10	16	68.21	0	0.00	67.90	16	5,279	0.30%
2019/12/09	3	68.73	7	68.84	68.40	-4	5,358	-0.07%
2019/12/06	0	0.00	2	68.80	68.40	-2	5,432	-0.04%
2019/12/05	3	67.90	17	67.69	68.00	-14	5,523	-0.25%
2019/12/04	11	66.77	11	67.04	67.00	0	5,722	0.00%
2019/12/03	14	67.42	10	68.07	67.00	4	5,912	0.07%
2019/12/02	70	68.37	10	68.70	67.90	60	5,915	1.01%
2019/11/29	23	68.70	4	68.15	67.00	19	5,902	0.32%
2019/11/28	7	66.64	6.4	66.97	67.00	0.6	5,850	0.01%
2019/11/27	5	66.78	0	0.00	66.40	5	5,873	0.09%
2019/11/26	1	67.90	2	67.75	66.90	-1	5,885	-0.02%
2019/11/25	1	66.10	2	67.45	67.00	-1	5,917	-0.02%
2019/11/22	2	66.00	2	66.20	66.00	0	5,943	0.00%
2019/11/21	1	66.50	0.6	66.50	66.50	0.4	5,967	0.01%
2019/11/20	26	65.95	22	66.08	65.50	4	5,980	0.07%
2019/11/19	7	70.31	2	70.25	69.50	5	5,980	0.08%
2019/11/18	19	71.23	36	71.32	71.10	-17	6,028	-0.28%
2019/11/15	16	72.84	1	72.30	72.90	15	6,208	0.24%
2019/11/14	1	72.50	10	71.67	71.30	-9	6,279	-0.14%
2019/11/13	111	74.41	110	73.17	71.60	1	6,309	0.02%	大買/大賣/
2019/11/12	26	73.82	31	74.20	76.30	-5	5,966	-0.08%
2019/11/11	2	70.05	2	69.90	69.40	0	5,812	0.00%
2019/11/08	6	69.92	7.1	70.93	71.80	-1.1	5,794	-0.02%
2019/11/07	3	69.50	11	70.45	68.40	-8	5,753	-0.14%
2019/11/06	1	71.00	12	71.86	71.00	-11	5,755	-0.19%
2019/11/05	10	71.25	13	71.41	71.00	-3	5,742	-0.05%
2019/11/04	22	70.70	78	70.31	70.70	-56	5,714	-0.98%
2019/11/01	71	68.87	8	69.25	70.40	63	5,671	1.11%
2019/10/31	3	66.10	2	66.80	66.10	1	5,581	0.02%
2019/10/30	58	68.08	5	67.62	67.40	53	5,579	0.95%
2019/10/29	4	66.53	28	67.52	67.90	-24	5,573	-0.43%
2019/10/28	11	68.35	1	67.80	67.90	10	5,523	0.18%
2019/10/25	20	70.24	15	69.87	69.30	5	5,519	0.09%
2019/10/24	29	70.27	6	70.17	70.00	23	5,462	0.42%
2019/10/23	13	71.40	76	72.66	70.60	-63	5,442	-1.16%
2019/10/22	88	71.54	31	71.48	71.70	57	5,363	1.06%
2019/10/21	22	70.33	17	69.85	69.80	5	5,309	0.09%
2019/10/18	20	72.68	19	72.76	72.20	1	5,239	0.02%
2019/10/17	49	72.23	48.1	72.31	72.50	0.9	5,170	0.02%
2019/10/16	75	72.35	63	71.39	73.20	12	5,059	0.24%
2019/10/15	65	70.12	86.4	70.73	71.30	-21.4	4,887	-0.44%
2019/10/14	15	64.90	3.1	64.90	64.90	11.9	4,671	0.25%
2019/10/09	10	58.55	17	59.03	59.00	-7	4,675	-0.15%
2019/10/08	84	60.20	45	60.72	59.70	39	4,651	0.84%
2019/10/07	62	63.04	61.1	61.99	60.50	0.9	4,646	0.02%
2019/10/04	49	59.13	75.5	59.26	60.30	-26.5	4,391	-0.60%
2019/10/03	58	57.00	23.1	56.77	57.90	34.9	4,220	0.83%
2019/10/02	8	54.18	8	54.16	54.20	0	4,071	0.00%
2019/10/01	8	53.58	8.1	53.77	53.80	-0.1	4,047	0.00%
2019/09/27	10.1	51.91	20.6	51.94	52.60	-10.5	4,017	-0.26%
2019/09/26	9	52.18	9	52.10	52.10	0	3,990	0.00%
2019/09/25	3	51.77	9	51.74	52.00	-6	4,001	-0.15%
2019/09/24	1	53.00	8	53.16	52.80	-7	4,039	-0.17%
2019/09/23	6	52.25	5	52.36	52.10	1	4,010	0.02%
2019/09/20	1	52.70	0	0.00	52.30	1	4,003	0.02%
2019/09/19	6	51.28	7	51.39	51.40	-1	3,970	-0.03%
2019/09/18	7	51.73	7	51.51	52.00	0	4,028	0.00%
2019/09/17	9	52.50	75	53.02	50.30	-66	4,031	-1.64%
2019/09/16	10	55.25	11	55.43	55.40	-1	4,010	-0.02%
2019/09/12	101	55.58	31	55.35	55.10	70	4,017	1.74%	大買/
2019/09/11	14	55.07	16	55.36	55.60	-2	3,935	-0.05%
2019/09/10	37	55.32	40	54.64	54.20	-3	3,849	-0.08%
2019/09/09	31	54.88	27	55.39	56.50	4	3,764	0.11%
2019/09/06	47	53.23	53	53.59	54.80	-6	3,642	-0.16%
2019/09/05	61	51.73	37	51.60	51.80	24	3,431	0.70%
2019/09/04	3	47.23	4	47.11	47.15	-1	3,230	-0.03%
2019/09/03	6	46.69	6	46.70	46.90	0	3,227	0.00%
2019/09/02	6	45.88	56	45.28	46.20	-50	3,230	-1.55%
2019/08/30	19	46.94	13	46.20	46.35	6	3,198	0.19%
2019/08/29	20	47.07	17	47.10	47.05	3	3,158	0.09%
2019/08/28	17	46.45	51	47.26	47.05	-34	3,126	-1.09%
2019/08/27	72	48.01	17	47.85	48.10	55	3,077	1.79%
2019/08/26	15	45.82	1	45.85	45.50	14	3,033	0.46%
2019/08/23	35	50.05	33	49.05	48.20	2	2,992	0.07%
2019/08/22	117	49.54	81	48.85	49.70	36	2,932	1.23%	大買/
2019/08/21	53	47.02	35	47.16	47.55	18	2,797	0.64%
2019/08/20	88	49.42	135	49.36	46.55	-47	2,726	-1.72%	大賣/
2019/08/19	50	46.40	14	46.76	47.75	36	2,468	1.46%
2019/08/16	29	43.26	33	43.69	43.45	-4	2,348	-0.17%
2019/08/15	25	41.25	14	40.92	41.30	11	2,263	0.49%
2019/08/14	29	42.37	22	41.67	41.90	7	2,263	0.31%
2019/08/13	1	42.20	17	42.17	41.50	-16	2,276	-0.70%
2019/08/12	53	42.21	34	41.95	41.20	19	2,281	0.83%
2019/08/08	16	42.13	12	42.15	42.05	4	2,258	0.18%
2019/08/07	24	40.10	16	40.22	40.45	8	2,263	0.35%
2019/08/06	19	36.69	30	36.13	38.00	-11	2,234	-0.49%
2019/08/05	15	40.50	62	40.24	38.45	-47	2,185	-2.15%
2019/08/02	4	41.98	0	0.00	41.50	4	2,185	0.18%
2019/08/01	23	42.87	25	42.10	43.00	-2	2,165	-0.09%
2019/07/31	4	41.05	106	42.06	42.00	-102	2,138	-4.77%	大賣/鉅額交易
2019/07/30	16	41.80	35	41.23	41.60	-19	2,116	-0.90%
2019/07/29	28	44.78	3	45.12	43.90	25	2,072	1.21%
2019/07/26	3	43.32	8	43.37	43.80	-5	2,030	-0.25%
2019/07/25	4	44.28	14	44.10	43.70	-10	2,023	-0.49%
2019/07/24	37	45.04	3	45.22	44.80	34	2,013	1.69%
2019/07/23	16	43.68	93	44.55	44.80	-77	2,094	-3.68%
2019/07/22	26	41.87	19	41.71	41.70	7	2,124	0.33%
2019/07/19	12	42.12	11	42.13	41.80	1	2,264	0.04%
2019/07/18	13	40.92	8	41.31	41.30	5	2,345	0.21%
2019/07/17	29	42.43	5	42.35	41.30	24	2,464	0.97%
2019/07/16	2	44.83	30	44.71	43.85	-28	2,531	-1.11%
2019/07/15	73	43.36	71	43.18	44.20	2	2,655	0.08%
2019/07/12	60	41.10	43	41.62	41.80	17	2,629	0.65%
2019/07/11	47	40.47	44	40.50	40.85	3	2,606	0.12%
2019/07/10	15	38.41	20	38.44	38.85	-5	2,544	-0.20%
2019/07/09	32	37.94	30	38.06	37.40	2	2,544	0.08%
2019/07/08	1	36.75	0	0.00	36.90	1	2,507	0.04%
2019/07/05	2	36.90	2	36.95	36.95	0	2,523	0.00%
2019/07/04	3	36.83	0	0.00	36.60	3	2,527	0.12%
2019/07/03	5	36.96	0	0.00	36.90	5	2,549	0.20%
2019/07/02	10	37.16	1	36.95	36.85	9	2,551	0.35%
2019/07/01	32	37.01	14	37.26	36.90	18	2,558	0.70%
2019/06/28	16	35.72	2	35.85	35.70	14	2,597	0.54%
2019/06/27	1	36.65	1	36.25	36.25	0	2,747	0.00%
2019/06/26	6	36.53	5	36.88	37.00	1	2,912	0.03%
2019/06/25	78	37.79	45	37.79	37.30	33	2,898	1.14%
2019/06/24	21	36.72	15	36.69	37.30	6	2,901	0.21%
2019/06/21	37	35.90	20	36.57	35.55	17	2,888	0.59%
2019/06/20	12	33.85	8	34.68	34.75	4	2,792	0.14%
2019/06/19	0	0.00	1.4	31.91	31.60	-1.4	2,813	-0.05%
2019/06/18	2	31.65	2	31.86	31.00	0	2,823	0.00%
2019/06/17	4	31.66	0	31.20	31.35	4	2,857	0.14%
2019/06/14	1	32.30	0	0.00	32.05	1	2,918	0.03%
2019/06/13	3	32.37	0	32.25	32.25	3	2,964	0.10%
2019/06/12	5	32.68	0	0.00	32.55	5	2,979	0.17%
2019/06/11	6	33.18	2	32.68	32.80	4	3,008	0.13%
2019/06/10	2	33.08	1	33.05	33.05	1	2,997	0.03%
2019/06/05	2	32.00	7	31.89	31.50	-5	3,008	-0.17%
2019/06/04	0	0.00	0	31.70	31.70	0	3,015	0.00%
2019/06/03	10	31.65	2	31.15	31.15	8	3,030	0.26%
2019/05/31	10	32.36	0	32.60	32.20	10	3,082	0.32%
2019/05/30	0	0.00	6.1	31.52	31.50	-6.1	3,075	-0.20%
2019/05/29	2	31.05	0	31.25	31.15	2	3,077	0.06%
2019/05/28	0	0.00	1	30.95	31.50	-1	3,082	-0.03%
2019/05/27	0	0.00	1.3	31.21	30.40	-1.3	3,092	-0.04%
2019/05/24	0	0.00	4.2	31.85	31.40	-4.2	3,131	-0.13%
2019/05/23	5	32.30	0	0.00	31.60	5	3,135	0.16%
2019/05/22	1	33.10	0	32.80	32.95	1	3,130	0.03%
2019/05/21	0	0.00	0	34.15	34.30	0	3,134	0.00%
2019/05/20	2	31.10	3	30.80	33.10	-1	3,162	-0.03%
2019/05/17	6	32.78	0	0.00	31.80	6	3,192	0.19%
2019/05/16	5	35.38	6	35.55	35.15	-1	3,149	-0.03%
2019/05/15	12	36.74	20	36.49	36.65	-8	3,143	-0.25%
2019/05/13	0	0.00	29	32.54	32.90	-29	3,136	-0.92%
2019/05/10	5	32.28	2	32.50	32.50	3	3,163	0.09%
2019/05/09	13	33.32	5	32.55	32.50	8	3,148	0.25%
2019/05/08	4	36.45	0	0.00	36.10	4	3,143	0.13%
2019/05/07	18	38.30	2	37.95	37.90	16	3,143	0.51%
2019/05/06	2	37.05	1	36.85	37.05	1	3,147	0.03%
2019/05/03	12	36.59	4	36.55	37.30	8	3,153	0.25%
2019/05/02	15	37.00	0	0.00	36.55	15	3,152	0.48%
2019/04/30	0	0.00	10	36.50	37.65	-10	3,147	-0.32%
2019/04/29	11	37.71	19	39.04	36.15	-8	3,133	-0.26%
2019/04/26	26	40.30	85	40.65	40.15	-59	2,992	-1.97%
2019/04/25	59	41.38	35	40.93	40.50	24	2,833	0.85%
2019/04/24	20	46.24	1	46.40	44.70	19	2,682	0.71%
2019/04/23	7	46.38	60	45.44	45.35	-53	2,588	-2.05%
2019/04/22	53	51.75	21	50.77	49.20	32	2,485	1.29%
2019/04/19	84	55.98	19	56.89	54.20	65	2,378	2.73%
2019/04/18	13	62.23	117	60.80	60.20	-104	2,243	-4.64%	大賣/鉅額交易
2019/04/17	25	60.39	33	60.07	60.60	-8	2,236	-0.36%
2019/04/16	24	58.58	67	58.12	59.40	-43	2,308	-1.86%
2019/04/15	2	57.00	6	58.33	58.80	-4	2,311	-0.17%
2019/04/12	19	55.32	11	54.68	53.50	8	2,273	0.35%
2019/04/11	7	54.83	1	54.50	54.50	6	2,261	0.27%
2019/04/10	9	53.02	13	53.50	53.90	-4	2,249	-0.18%
2019/04/09	6	54.08	41	54.35	54.00	-35	2,253	-1.55%
2019/04/08	2	55.00	2	55.45	55.60	0	2,254	0.00%
2019/04/03	62	54.06	12	54.73	55.50	50	2,286	2.19%
2019/04/02	4	54.88	93	54.94	55.80	-89	2,310	-3.85%
2019/04/01	146	55.15	4	54.90	56.50	142	2,319	6.12%	大買/鉅額交易
2019/03/29	12	51.15	114	51.99	53.20	-102	2,218	-4.60%	大賣/鉅額交易
2019/03/28	0	0.00	1	48.40	48.40	-1	2,056	-0.05%
2019/03/27	62	42.86	5.2	43.79	44.00	56.8	2,028	2.80%
2019/03/26	36	40.63	12	42.04	41.10	24	1,924	1.25%
2019/03/25	1	39.00	3	38.37	39.25	-2	1,870	-0.11%
2019/03/22	14	39.25	8	39.40	39.75	6	1,831	0.33%
2019/03/21	4	36.75	3	36.75	36.90	1	1,757	0.06%
2019/03/20	24	36.82	60	35.80	36.35	-36	1,734	-2.08%
2019/03/19	34	36.10	34	35.87	35.95	0	1,694	0.00%
2019/03/18	50	34.68	1	34.55	34.55	49	1,625	3.02%
2019/03/15	85	32.91	0	0.00	33.00	85	1,574	5.40%
2019/03/14	0	32.25	82	33.37	32.40	-82	1,554	-5.28%
2019/03/13	0	31.60	0	0.00	31.80	0	1,521	0.00%
2019/03/12	25	32.70	10	32.50	32.00	15	1,508	0.99%
2019/03/11	0	32.00	15	32.05	32.20	-15	1,487	-1.01%
2019/03/08	0	0.00	1	31.30	31.75	-1	1,465	-0.07%
2019/03/07	0	30.65	0	0.00	30.80	0	1,452	0.00%
2019/03/06	7	31.88	47	32.21	31.50	-40	1,432	-2.79%
2019/03/05	3	30.83	0	0.00	30.70	3	1,375	0.22%
2019/03/04	1	30.30	0	0.00	30.50	1	1,366	0.07%
2019/02/27	17	30.39	2	30.30	30.30	15	1,359	1.10%
2019/02/26	0	0.00	2	30.80	30.95	-2	1,345	-0.15%
2019/02/25	44	31.34	40	30.80	31.00	4	1,324	0.30%
2019/02/22	13	30.25	0	0.00	30.10	13	1,268	1.02%
2019/02/21	4	29.93	0	0.00	30.00	4	1,253	0.32%
2019/02/20	6	29.98	23.5	31.07	30.10	-17.5	1,241	-1.41%
2019/02/19	3	30.93	26	31.32	31.00	-23	1,215	-1.89%
2019/02/18	68	31.00	51	30.85	31.40	17	1,164	1.46%
2019/02/15	13	29.18	2	28.65	28.55	11	1,088	1.01%
2019/02/14	4	29.80	0	0.00	29.35	4	1,076	0.37%
2019/02/13	24	29.71	0	0.00	29.65	24	1,061	2.26%
2019/02/12	5	30.31	25	30.51	30.00	-20	1,047	-1.91%
2019/02/11	16	29.70	13	28.75	30.20	3	997	0.30%
2019/01/30	28	27.49	29	27.58	27.60	-1	963	-0.10%
2019/01/29	20	26.82	10	26.75	26.90	10	946	1.06%
2019/01/24	42	26.92	0	0.00	27.10	42	922	4.55%
2019/01/23	0	27.35	0	0.00	27.50	0	911	0.00%
2019/01/22	6	27.42	2	27.40	27.55	4	907	0.44%
2019/01/21	46	27.83	0	0.00	27.60	46	902	5.10%
2019/01/17	0	0.00	10	28.50	28.60	-10	883	-1.13%
2019/01/16	0	0.00	1	27.85	28.20	-1	872	-0.11%
2019/01/15	0	0.00	18	28.17	28.55	-18	861	-2.09%
2019/01/14	4	29.31	1	30.55	28.60	3	846	0.35%
2019/01/11	2	29.75	38	29.99	29.70	-36	802	-4.49%
2019/01/10	12	30.18	31	29.87	30.20	-19	780	-2.43%
2019/01/09	28	29.43	30	30.27	30.20	-2	724	-0.28%
2019/01/08	66	28.51	65	28.80	29.95	1	671	0.15%
2019/01/07	39	27.50	11	27.85	28.35	28	555	5.04%
2019/01/04	5	26.35	0	0.00	25.80	5	505	0.99%
2019/01/03	3	26.33	2	26.45	26.00	1	490	0.20%
2019/01/02	2	27.08	0	0.00	26.85	2	472	0.42%
2018/12/28	9	27.98	4	28.24	27.70	5	457	1.09%
2018/12/27	11	28.94	8	29.38	29.15	3	436	0.69%
2018/12/26	35	29.56	5	29.87	29.40	30	401	7.47%
2018/12/25	37	29.03	28	27.75	28.90	9	348	2.58%
2018/12/24	13	28.50	14	28.74	29.20	-1	301	-0.33%
2018/12/22	9	26.42	3	26.50	27.40	6	195	3.07%
2018/12/21	9	24.30	11	24.53	24.95	-2	128	-1.55%
2018/12/18	6	23.23	6	23.90	23.90	0	104	0.00%
2018/12/12	0	0.00	2	22.95	23.30	-2	101	-1.98%
2018/10/19	0	0.00	1	20.40	20.60	-1	83	-1.20%
2018/10/05	0	0.00	3	21.10	21.00	-3	75	-3.98%
2018/10/03	3	22.45	0	0.00	20.90	3	70	4.28%
2018/08/27	0	0.00	0	21.85	21.90	0	53	0.00%
2018/08/15	2	21.93	0	0.00	22.00	2	58	3.41%
2018/08/13	2	21.53	0	0.00	21.35	2	58	3.41%
2018/07/23	0	0.00	3	21.70	21.80	-3	70	-4.24%
2018/07/03	0	0.00	1	23.20	22.95	-1	116	-0.86%
2018/07/02	0	0.00	2	22.90	22.80	-2	121	-1.65%
2018/06/11	0	0.00	0	23.75	24.00	0	199	0.00%
2018/04/20	0	24.40	0	0.00	24.35	0	247	0.00%
2018/04/16	3	25.70	1	26.40	25.70	2	239	0.83%
2018/04/13	0	0.00	0	26.90	27.00	0	234	0.00%
2018/04/12	8	27.35	2	26.75	26.90	6	234	2.56%
2018/04/11	0	0.00	4	27.35	27.10	-4	228	-1.75%
2018/04/10	0	26.90	4	27.03	26.90	-4	229	-1.74%
2018/04/09	0	26.70	0	0.00	26.90	0	224	0.01%
2018/03/31	2	26.88	32	27.55	27.10	-30	229	-13.07%
2018/03/30	35	27.58	16	26.55	27.30	19	207	9.16%
2018/03/27	0	24.80	0	0.00	25.00	0	166	0.00%
2018/03/22	0	24.35	0	0.00	24.50	0	159	0.00%
2018/03/20	0	0.00	1	24.80	24.65	-1	160	-0.62%
2018/03/15	0	25.20	0	0.00	25.10	0	160	0.00%
2018/03/13	0	24.75	0	0.00	24.70	0	159	0.00%
2018/03/12	4	26.01	0	0.00	25.20	4	159	2.51%
2018/03/08	0	0.00	0	23.80	24.00	0	137	0.00%
2018/03/06	0	23.65	0	0.00	23.65	0	139	0.00%
2018/02/27	0	0.00	1	24.50	24.40	-1	147	-0.68%
2018/02/23	0	23.60	0	0.00	23.75	0	137	0.00%
2018/02/21	0	22.90	0	0.00	22.90	0	138	0.00%
2018/02/08	0	22.65	0	0.00	22.65	0	141	0.00%
2018/01/25	0	23.20	0	0.00	23.00	0	145	0.00%
2018/01/05	1	24.05	0	0.00	24.10	1	192	0.52%