台耀 (4746)-華南永昌券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
97.6
漲跌
▼0.6
漲幅
-0.61%
成交量
1,029張
產業
上市生技醫療類股▼0.71%
365人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台耀 (4746)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
2024/06/21	0.1	97.91	0.1	98.73	97.60	0	2,145	0.00%
2024/06/20	0.1	98.10	2	98.20	98.20	-1.9	2,167	-0.09%
2024/06/19	1	97.10	0	0.00	96.90	1	2,177	0.05%
2024/06/14	4	96.90	0	0.00	97.20	4	2,178	0.18%
2024/06/13	0	97.70	0	0.00	97.10	0	2,177	0.00%
2024/06/12	0.3	99.20	0	0.00	97.70	0.3	2,181	0.01%
2024/06/11	7	100.93	6	100.14	99.80	1	2,191	0.05%
2024/06/07	0	0.00	2	97.35	98.00	-2	2,189	-0.09%
2024/06/06	0	0.00	6	96.97	95.90	-6	2,184	-0.27%
2024/06/05	8	97.31	6	97.43	98.00	2	2,172	0.09%
2024/06/03	2	94.20	0	0.00	94.20	2	2,212	0.09%
2024/05/31	0.1	94.20	0	0.00	93.80	0.1	2,284	0.00%
2024/05/30	1	92.60	0	0.00	92.20	1	2,381	0.04%
2024/05/29	1	93.40	3	94.47	93.50	-2	2,391	-0.08%
2024/05/28	1	94.70	0	92.30	95.40	1	2,400	0.04%
2024/05/27	0	0.00	3	92.40	92.30	-3	2,411	-0.12%
2024/05/24	0.1	92.80	1	92.60	92.60	-0.9	2,436	-0.04%
2024/05/22	1	92.90	3	93.30	93.20	-2	2,501	-0.08%
2024/05/20	2	94.70	2	95.30	94.70	0	2,605	0.00%
2024/05/17	0	0.00	1.7	96.20	96.20	-1.7	2,646	-0.06%
2024/05/16	4	94.25	3	94.00	94.00	1	2,661	0.04%
2024/05/15	2	92.31	5	92.16	93.10	-3	2,677	-0.11%
2024/05/14	0.2	92.00	3.4	91.96	93.20	-3.2	2,701	-0.12%
2024/05/13	3	92.30	0	0.00	92.00	3	2,737	0.11%
2024/05/10	3	91.87	0	0.00	92.00	3	2,749	0.11%
2024/05/09	5	95.28	2	95.39	94.60	3	2,759	0.11%
2024/05/08	2.3	95.94	0.3	96.76	96.20	2.1	2,781	0.07%
2024/05/07	2.2	97.12	0	0.00	97.20	2.2	2,792	0.08%
2024/05/06	3.5	98.22	0	0.00	97.20	3.5	2,836	0.12%
2024/05/03	7.4	100.17	2	98.70	98.70	5.4	2,928	0.18%
2024/05/02	0.3	102.20	0	101.00	101.50	0.2	2,951	0.01%
2024/04/30	1	101.00	2.8	101.14	101.00	-1.8	2,988	-0.06%
2024/04/29	2	102.00	0.2	102.95	102.00	1.8	3,029	0.06%
2024/04/26	2.1	102.00	1	101.00	100.00	1	3,112	0.03%
2024/04/25	3.2	100.53	4	101.25	100.00	-0.9	3,438	-0.02%
2024/04/24	5	101.30	0	0.00	102.00	5	3,690	0.14%
2024/04/23	4	101.00	7	101.50	101.00	-3	3,767	-0.08%
2024/04/22	1	99.50	4	99.38	98.70	-3	3,815	-0.08%
2024/04/19	6	101.75	9	102.39	101.00	-3	3,825	-0.08%
2024/04/18	2.1	106.00	3	105.67	106.50	-0.9	3,818	-0.02%
2024/04/17	4	107.62	1	106.00	105.50	3	3,878	0.08%
2024/04/16	4	107.50	105	107.51	107.50	-101	3,922	-2.57%	大賣/鉅額交易
2024/04/15	109	111.91	1	110.00	110.00	108	3,978	2.71%	大買/鉅額交易
2024/04/12	6	114.16	1	113.50	113.00	5	4,080	0.12%
2024/04/11	12	117.50	11	118.40	115.00	1	4,176	0.02%
2024/04/10	4.3	115.80	6	115.17	115.50	-1.7	4,106	-0.04%
2024/04/09	1	106.50	4.1	109.25	110.00	-3.1	4,028	-0.08%
2024/04/08	11.6	108.10	5	107.60	106.00	6.6	3,973	0.16%
2024/04/03	16.7	116.39	14.1	115.25	116.50	2.6	3,832	0.07%
2024/04/02	2.1	109.01	0.4	109.50	110.00	1.8	3,794	0.05%
2024/04/01	1.1	111.50	3.1	111.35	111.50	-2	3,770	-0.05%
2024/03/29	0.2	108.27	100.1	107.80	107.50	-99.9	3,744	-2.67%
2024/03/28	5	109.99	74.4	110.02	109.00	-69.3	3,720	-1.86%
2024/03/27	173.3	108.76	3	110.50	112.00	170.3	3,695	4.61%	大買/鉅額交易
2024/03/26	2	106.25	2.1	105.51	103.50	-0.1	3,591	0.00%
2024/03/25	15	102.50	2	102.75	102.50	13	3,593	0.36%
2024/03/22	2	100.50	0	0.00	100.50	2	3,618	0.06%
2024/03/21	2	99.00	0	0.00	100.00	2	3,680	0.05%
2024/03/20	10	99.30	0	0.00	99.30	10	3,715	0.27%
2024/03/19	1	101.00	0	0.00	100.00	1	3,736	0.03%
2024/03/18	0	101.00	1	101.50	100.50	-1	3,778	-0.03%
2024/03/15	1.3	100.01	0	0.00	99.80	1.3	3,801	0.03%
2024/03/14	1.1	100.11	10	101.05	101.00	-8.9	3,802	-0.23%
2024/03/13	17.1	99.07	15	99.27	97.00	2.1	3,810	0.06%
2024/03/12	1.1	100.61	0	0.00	100.00	1.1	3,813	0.03%
2024/03/11	1.1	100.15	1	100.50	99.90	0.1	3,945	0.00%
2024/03/08	0.2	104.89	0	0.00	102.00	0.2	4,021	0.00%
2024/03/07	2	102.51	67.5	102.06	103.00	-65.5	4,068	-1.61%
2024/03/06	4.5	105.89	1	111.00	104.00	3.5	4,063	0.08%
2024/03/05	16.2	111.79	5	114.20	110.00	11.2	4,017	0.28%
2024/03/04	0	107.00	0	0.00	107.00	0	3,949	0.00%
2024/03/01	0	108.50	0	0.00	108.00	0	4,037	0.00%
2024/02/29	3	110.00	1	111.00	110.00	2	4,216	0.05%
2024/02/27	1	111.00	0	0.00	110.50	1	4,228	0.02%
2024/02/26	1	112.00	1	110.50	113.00	0	4,273	0.00%
2024/02/22	1	108.50	0.1	110.23	108.50	0.9	4,389	0.02%
2024/02/21	2	111.99	39	109.13	112.00	-37	4,529	-0.82%
2024/02/20	36	107.00	5	104.90	106.00	31	4,566	0.68%
2024/02/19	2.1	105.00	35	105.40	104.00	-32.9	4,593	-0.72%
2024/02/16	3	107.00	3	107.67	106.00	0	4,660	0.00%
2024/02/15	0	110.50	2	108.50	108.50	-2	4,724	-0.04%
2024/02/05	0	112.50	0	0.00	112.50	0	4,749	0.00%
2024/02/02	32	110.56	3	110.00	111.50	29	4,740	0.61%
2024/02/01	0	111.00	4	112.50	111.50	-4	4,735	-0.08%
2024/01/31	1	113.50	4	112.75	112.50	-3	4,691	-0.06%
2024/01/30	7	114.50	1	114.51	114.00	6	4,668	0.13%
2024/01/29	15	115.50	3	115.33	115.50	12	4,641	0.26%
2024/01/26	8	119.25	21	118.50	117.00	-13	4,593	-0.28%
2024/01/25	100	115.20	13	115.04	116.00	87	4,495	1.93%
2024/01/24	1	113.50	1	115.00	116.50	0	4,453	0.00%
2024/01/23	145	114.04	13.1	114.32	114.50	131.9	4,426	2.98%	大買/鉅額交易
2024/01/22	4.1	114.61	6.5	114.50	114.00	-2.4	4,394	-0.05%
2024/01/19	22	116.57	14	117.00	116.50	8	4,347	0.18%
2024/01/18	46.5	112.04	47.1	112.96	114.50	-0.6	4,035	-0.02%
2024/01/17	401	106.94	10.6	106.73	106.50	390.4	3,783	10.32%	大買/鉅額交易
2024/01/16	13	104.62	10.5	105.33	106.00	2.5	3,725	0.07%
2024/01/15	2	103.75	1	104.00	104.50	1	3,675	0.03%
2024/01/11	6	105.33	108	104.96	104.00	-102	3,622	-2.82%	大賣/鉅額交易
2024/01/10	0	0.00	19	102.50	102.50	-19	3,552	-0.53%
2024/01/09	1	100.00	55	98.67	99.00	-54	3,488	-1.55%
2024/01/08	111.1	104.02	3	103.00	103.00	108.1	3,406	3.17%	大買/鉅額交易
2024/01/05	64	105.44	22	105.11	106.00	42	3,282	1.28%
2024/01/03	4	101.75	0	0.00	101.00	4	3,125	0.13%
2024/01/02	4	100.63	2	102.00	102.00	2	3,135	0.06%
2023/12/29	2	102.25	11.4	101.87	102.00	-9.4	3,112	-0.30%
2023/12/28	0	0.00	2	100.75	99.00	-2	3,058	-0.07%
2023/12/25	2	95.40	1	95.50	95.20	1	3,026	0.03%
2023/12/22	3	95.70	0	0.00	95.30	3	3,021	0.10%
2023/12/21	3	96.47	1	96.80	96.40	2	3,013	0.07%
2023/12/20	10	99.96	10	97.60	97.30	0	3,004	0.00%
2023/12/19	3	96.57	9	97.23	96.50	-6	2,960	-0.20%
2023/12/18	18	101.19	11	100.24	99.70	7	2,935	0.24%
2023/12/15	3	97.97	1	96.00	98.90	2	2,873	0.07%
2023/12/13	9.4	97.32	1	96.90	96.50	8.4	2,891	0.29%
2023/12/12	5	99.74	4.3	100.74	99.80	0.7	2,901	0.02%
2023/12/11	1	101.00	0	0.00	101.50	1	2,943	0.03%
2023/12/08	1	104.98	0	103.50	103.00	1	2,974	0.03%
2023/12/07	0	104.50	10	103.60	104.50	-10	2,983	-0.34%
2023/12/06	120	102.99	9	101.56	101.50	111	3,014	3.68%	大買/鉅額交易
2023/12/05	3	105.00	7	106.42	107.00	-4	2,929	-0.14%
2023/12/04	16	105.40	2	105.75	106.00	14	2,938	0.48%
2023/12/01	3	102.33	6	102.17	101.50	-3	2,915	-0.10%
2023/11/30	112	101.21	2	101.50	100.00	110	2,885	3.81%	大買/鉅額交易
2023/11/29	1	101.50	1	102.00	101.50	0	2,885	0.00%
2023/11/28	9	101.72	9	103.00	102.50	0	2,953	0.00%
2023/11/27	8	101.99	8.1	101.54	101.00	-0.1	2,876	0.00%
2023/11/24	1	98.00	2.1	98.20	97.60	-1.1	2,696	-0.04%
2023/11/22	1.1	100.43	3	99.90	99.90	-1.9	2,644	-0.07%
2023/11/21	5.4	99.12	10	99.36	98.50	-4.6	2,607	-0.18%
2023/11/20	13	98.12	24.5	97.67	99.00	-11.5	2,504	-0.46%
2023/11/17	7.1	93.28	12.1	93.24	93.60	-5	2,340	-0.21%
2023/11/16	27.5	93.93	1	90.10	89.80	26.5	2,273	1.17%
2023/11/15	147	92.11	12	91.82	91.10	135	2,235	6.04%	大買/鉅額交易
2023/11/14	1	90.60	12	90.01	90.80	-11	2,220	-0.50%
2023/11/13	0	0.00	0.9	83.50	83.60	-0.9	2,285	-0.04%
2023/11/09	0	0.00	4.3	87.59	86.60	-4.3	2,284	-0.19%
2023/11/08	0	0.00	1	87.00	86.40	-1	2,365	-0.04%
2023/11/07	6	87.20	4	85.80	85.80	2	2,454	0.08%
2023/11/06	0	0.00	4	86.95	87.30	-4	2,563	-0.16%
2023/11/02	1	86.50	3	86.83	87.40	-2	2,714	-0.07%
2023/11/01	2	86.80	1	86.50	87.10	1	2,826	0.04%
2023/10/31	0	0.00	4	86.95	85.90	-4	3,193	-0.13%
2023/10/30	2	87.45	2	87.30	87.40	0	3,962	0.00%
2023/10/27	2	87.55	6	86.95	87.30	-4	4,327	-0.09%
2023/10/26	2	84.70	0	0.00	84.00	2	4,426	0.05%
2023/10/25	3	85.70	1	86.00	85.70	2	4,505	0.04%
2023/10/24	6	83.00	2	85.00	85.00	4	4,660	0.09%
2023/10/23	0	0.00	1	82.10	82.10	-1	4,767	-0.02%
2023/10/20	1	78.80	2	78.80	80.00	-1	4,969	-0.02%
2023/10/19	7	79.70	21	80.17	79.60	-14	5,188	-0.27%
2023/10/18	4	78.85	28	79.26	78.80	-24	5,673	-0.42%
2023/10/17	12.1	80.76	24	80.36	79.80	-11.9	5,903	-0.20%
2023/10/16	2	82.20	9	82.46	82.00	-7	6,166	-0.11%
2023/10/13	0	0.00	8	83.83	83.30	-8	6,320	-0.13%
2023/10/12	4	83.38	5	83.92	84.00	-1	6,494	-0.02%
2023/10/11	0	0.00	5	83.58	83.10	-5	6,684	-0.07%
2023/10/06	6	84.38	2	84.40	83.80	4	6,800	0.06%
2023/10/05	7	86.49	3	86.47	86.00	4	6,882	0.06%
2023/10/04	0	0.00	2	85.80	86.30	-2	7,080	-0.03%
2023/10/03	14	86.51	0	0.00	85.90	14	7,333	0.19%
2023/10/02	4	88.63	0	0.00	88.60	4	7,525	0.05%
2023/09/28	8	87.43	7	87.41	87.70	1	7,756	0.01%
2023/09/27	2.4	86.26	1	86.80	86.70	1.4	7,812	0.02%
2023/09/26	5	86.92	10	87.12	85.80	-5	7,894	-0.06%
2023/09/22	11	86.51	3	86.10	85.90	8	8,060	0.10%
2023/09/19	7	89.87	5	90.82	88.50	2	9,334	0.02%
2023/09/18	3	92.40	1	92.40	92.20	2	9,351	0.02%
2023/09/15	6	93.13	1	92.20	91.70	5	9,360	0.05%
2023/09/14	0.5	92.40	2	93.20	93.40	-1.5	9,306	-0.02%
2023/09/13	2	91.85	1	92.10	92.30	1	9,252	0.01%
2023/09/12	3	90.60	3	90.97	90.80	0	9,226	0.00%
2023/09/11	3	91.83	1	90.50	88.70	2	9,201	0.02%
2023/09/08	10	90.21	12	91.03	90.00	-2	9,148	-0.02%
2023/09/07	14	89.02	27	91.07	91.80	-13	9,120	-0.14%
2023/09/06	15	89.07	3	88.00	87.50	12	9,053	0.13%
2023/09/05	1	85.80	0	0.00	86.30	1	9,060	0.01%
2023/09/04	0	0.00	1	86.10	86.10	-1	9,129	-0.01%
2023/09/01	26	89.83	13	88.09	87.70	13	9,162	0.14%
2023/08/31	7	85.77	1	86.10	85.80	6	9,093	0.07%
2023/08/28	2	83.10	1	83.00	83.30	1	9,112	0.01%
2023/08/25	7	84.96	6	85.42	83.70	1	9,122	0.01%
2023/08/24	2	86.80	1	86.90	85.20	1	9,171	0.01%
2023/08/23	3	87.23	12	87.29	86.80	-9	9,203	-0.10%
2023/08/22	7	87.81	3	88.43	88.40	4	9,340	0.04%
2023/08/21	3	89.67	10	89.24	90.00	-7	9,440	-0.07%
2023/08/18	42	89.34	39	90.16	88.50	3	9,500	0.03%
2023/08/17	23	87.92	23	89.32	90.50	0	9,492	0.00%
2023/08/16	5	84.78	4	85.55	85.40	1	9,357	0.01%
2023/08/15	20	85.54	27	85.79	87.00	-7	9,364	-0.07%
2023/08/14	18.2	87.15	9	85.49	85.80	9.2	9,388	0.10%
2023/08/11	37.1	90.53	40	91.14	90.60	-2.9	9,451	-0.03%
2023/08/10	8	94.68	36	94.10	92.10	-28	9,397	-0.30%
2023/08/09	16	95.82	5	96.66	95.30	11	9,309	0.12%
2023/08/08	8	94.88	4.4	95.77	95.00	3.6	9,264	0.04%
2023/08/07	10	95.45	3	96.73	97.20	7	9,249	0.08%
2023/08/04	78	100.00	115	99.91	97.40	-37	9,165	-0.40%	大賣/
2023/08/02	212	114.62	143.6	113.77	108.00	68.5	8,860	0.77%	大買/大賣/
2023/08/01	65.5	109.56	112	111.18	111.50	-46.5	8,127	-0.57%	大賣/
2023/07/31	83	101.83	40	101.70	101.50	43	7,848	0.55%
2023/07/28	14	98.00	2	99.70	97.80	12	7,967	0.15%
2023/07/27	7	100.54	25.4	102.14	101.50	-18.4	8,353	-0.22%
2023/07/26	16.6	96.90	14	97.66	97.00	2.6	8,313	0.03%
2023/07/25	19.8	98.54	19	99.24	101.00	0.8	8,235	0.01%
2023/07/24	23	101.50	15	103.83	100.50	8	8,035	0.10%
2023/07/21	36	105.29	47.1	105.07	102.00	-11.1	7,834	-0.14%
2023/07/20	21	100.53	5	101.67	99.70	16	7,359	0.22%
2023/07/19	8	102.88	37.1	102.29	102.50	-29.1	7,126	-0.41%
2023/07/18	34.2	100.79	29	99.30	96.60	5.2	6,872	0.07%
2023/07/17	3	100.20	27	100.66	101.00	-24	6,731	-0.36%
2023/07/14	56	97.97	30.1	97.37	98.80	25.9	6,598	0.39%
2023/07/13	16	94.13	32.6	94.22	95.00	-16.6	6,457	-0.26%
2023/07/12	242.7	92.94	10	93.14	91.50	232.7	6,384	3.64%	大買/鉅額交易
2023/07/11	37	97.05	88	96.74	95.30	-51	6,303	-0.81%
2023/07/10	47	95.97	62	94.79	95.80	-15	6,161	-0.24%
2023/07/07	44	93.11	38	93.29	92.50	6	5,958	0.10%
2023/07/06	87	93.01	89	92.29	90.60	-2	5,858	-0.03%
2023/07/05	12.1	89.72	7	89.36	88.70	5.1	5,761	0.09%
2023/07/04	8	89.31	19.2	89.03	89.00	-11.2	5,859	-0.19%
2023/07/03	29	91.32	7.2	90.36	90.90	21.8	5,949	0.37%
2023/06/30	14	91.07	19.1	91.59	92.40	-5.1	5,936	-0.09%
2023/06/29	86	93.87	89.2	95.18	91.10	-3.2	5,938	-0.05%
2023/06/28	163.3	97.51	141.5	97.54	95.30	21.8	5,679	0.38%	大買/大賣/
2023/06/27	37.2	93.75	66	94.27	96.80	-28.8	4,971	-0.58%
2023/06/26	11	85.89	11	86.48	88.00	0	4,771	0.00%
2023/06/21	3	84.27	8	84.15	83.80	-5	4,718	-0.11%
2023/06/20	1	85.30	1	85.80	85.70	0	4,708	0.00%
2023/06/19	8	85.34	7	85.61	85.40	1	4,744	0.02%
2023/06/16	4	87.00	5	87.60	86.50	-1	4,746	-0.02%
2023/06/15	12	86.60	7	86.66	86.60	5	4,749	0.11%
2023/06/14	4	87.78	2	88.30	87.50	2	4,745	0.04%
2023/06/13	7	87.24	2	87.40	86.90	5	4,746	0.11%
2023/06/12	9	88.99	2	88.60	88.40	7	4,731	0.15%
2023/06/09	2	89.40	6	89.55	90.30	-4	4,710	-0.08%
2023/06/08	28	89.32	24	89.53	88.20	4	4,674	0.09%
2023/06/07	5	88.32	10	88.30	88.60	-5	4,648	-0.11%
2023/06/06	8	86.15	5	86.04	85.60	3	4,675	0.06%
2023/06/02	14	84.38	8	84.35	83.90	6	4,776	0.13%
2023/06/01	5	85.02	0	0.00	84.50	5	4,791	0.10%
2023/05/31	13	86.18	2	87.20	85.60	11	4,800	0.23%
2023/05/30	8	85.98	5	87.14	86.60	3	4,850	0.06%
2023/05/29	10	83.09	9	84.12	84.00	1	4,846	0.02%
2023/05/26	41	86.64	15	85.55	83.80	26	4,824	0.54%
2023/05/25	53	92.16	19	91.96	91.50	34	4,718	0.72%
2023/05/24	15	91.22	1	92.10	90.80	14	4,635	0.30%
2023/05/23	1	89.30	3	89.63	90.40	-2	4,615	-0.04%
2023/05/22	16	86.50	1	86.30	86.40	15	4,616	0.32%
2023/05/19	2	86.35	0	0.00	85.30	2	4,609	0.04%
2023/05/18	9	88.50	8	88.21	87.10	1	4,578	0.02%
2023/05/17	4	91.93	5	91.58	89.70	-1	4,511	-0.02%
2023/05/16	1	88.01	3	88.27	88.50	-2	4,374	-0.05%
2023/05/15	6.1	86.44	2	87.05	86.50	4.1	4,355	0.09%
2023/05/11	3.2	88.68	3	87.60	86.90	0.2	4,373	0.00%
2023/05/10	5	90.88	4	90.63	90.70	1	4,360	0.02%
2023/05/09	6.1	92.46	6	89.35	89.20	0.1	4,467	0.00%
2023/05/08	1	92.70	22	91.49	92.60	-21	4,539	-0.46%
2023/05/05	26	92.53	16	92.18	92.20	10	4,588	0.22%
2023/05/04	39	95.40	69.1	95.64	94.40	-30.1	4,560	-0.66%
2023/05/03	74.1	94.91	60	94.76	95.70	14	4,354	0.32%
2023/05/02	24	90.85	11	90.10	91.50	13	3,963	0.33%
2023/04/28	1	82.00	7	82.98	83.20	-6	3,896	-0.15%
2023/04/27	2.1	78.50	0	79.10	78.40	2	3,894	0.05%
2023/04/26	1	77.11	13	78.35	78.40	-12	3,947	-0.30%
2023/04/25	2	79.11	0	0.00	79.30	2	4,023	0.05%
2023/04/24	0	81.65	0	0.00	80.80	0	4,032	0.00%
2023/04/21	2	82.60	0	0.00	80.80	2	4,053	0.05%
2023/04/20	1	83.80	0	0.00	82.60	1	4,052	0.02%
2023/04/19	3	83.60	1	83.80	83.60	2	4,067	0.05%
2023/04/18	1	84.10	3	84.23	83.90	-2	4,087	-0.05%
2023/04/17	0	0.00	3	88.13	86.50	-3	4,090	-0.07%
2023/04/14	0	0.00	2	86.05	85.40	-2	4,122	-0.05%
2023/04/13	0	86.77	1	87.40	86.90	-1	4,157	-0.02%
2023/04/12	4	87.45	4	87.10	87.50	0	4,150	0.00%
2023/04/11	20	86.08	18	86.72	87.00	2	4,185	0.05%
2023/04/10	10	84.40	13	85.28	86.00	-3	4,208	-0.07%
2023/04/07	4	82.20	9	82.21	82.90	-5	4,270	-0.12%
2023/04/06	7	80.44	12.1	80.50	79.30	-5.1	4,379	-0.12%
2023/03/31	16	76.48	4	76.60	76.70	12	4,412	0.27%
2023/03/30	3	76.27	10	76.52	75.60	-7	4,640	-0.15%
2023/03/29	1	74.50	7	74.47	73.70	-6	4,937	-0.12%
2023/03/28	2	71.50	17.2	71.64	72.20	-15.2	5,298	-0.29%
2023/03/27	20	71.16	105.3	71.91	72.20	-85.3	6,035	-1.41%	大賣/
2023/03/24	1	68.20	5.4	70.19	70.10	-4.4	6,303	-0.07%
2023/03/23	1	67.70	8	67.69	68.00	-7	6,462	-0.11%
2023/03/22	4.6	67.99	25	68.00	67.80	-20.4	6,554	-0.31%
2023/03/21	2	69.70	1	69.60	69.70	1	6,606	0.02%
2023/03/20	1	70.30	2	70.69	70.30	-1	6,643	-0.02%
2023/03/17	0	0.00	2.3	69.54	69.80	-2.3	6,679	-0.03%
2023/03/16	174	68.18	0	0.00	67.90	174	6,690	2.60%	大買/鉅額交易
2023/03/15	34	67.90	16	68.71	68.60	18	6,766	0.27%
2023/03/14	203.1	67.75	10	67.30	67.20	193.1	6,898	2.80%	大買/鉅額交易
2023/03/13	5	67.44	2	67.40	67.30	3	7,015	0.04%
2023/03/10	11.3	69.74	2	69.65	68.20	9.3	7,032	0.13%
2023/03/09	5.3	73.40	6	73.00	71.60	-0.7	7,002	-0.01%
2023/03/08	12	77.05	2	77.40	76.10	10	6,936	0.14%
2023/03/07	4	76.40	6	76.12	75.70	-2	6,835	-0.03%
2023/03/06	1	72.40	4	74.10	75.20	-3	6,805	-0.04%
2023/03/03	3	74.90	8	75.19	74.90	-5	6,768	-0.07%
2023/03/02	9	75.11	6	75.52	74.10	3	6,749	0.04%
2023/03/01	11	73.99	25	73.76	73.60	-14	6,672	-0.21%
2023/02/24	54	71.96	6	72.12	71.90	48	6,613	0.73%
2023/02/23	6	72.13	6	72.48	72.70	0	6,586	0.00%
2023/02/22	3	72.27	0	0.00	70.60	3	6,541	0.05%
2023/02/21	14	71.34	8	71.74	72.00	6	6,500	0.09%
2023/02/20	12	70.83	33	70.08	70.20	-21	6,431	-0.33%
2023/02/17	1	67.20	0	0.00	67.40	1	6,371	0.02%
2023/02/16	5	67.54	4	67.90	67.50	1	6,383	0.02%
2023/02/15	0	67.70	0	0.00	66.80	0	6,371	0.00%
2023/02/14	2.1	67.32	5	67.60	67.00	-2.9	6,355	-0.05%
2023/02/13	25	68.49	22	67.94	67.90	3	6,330	0.05%
2023/02/10	0	68.50	9	69.87	68.40	-9	6,305	-0.14%
2023/02/09	1	70.40	9	70.21	69.70	-8	6,265	-0.13%
2023/02/08	24.1	69.33	85	68.56	68.40	-60.9	6,198	-0.98%
2023/02/07	15	68.31	17	69.82	69.70	-2	6,139	-0.03%
2023/02/06	80	71.44	8	70.86	71.10	72	5,986	1.20%
2023/02/03	14	68.97	19	69.53	69.60	-5	5,837	-0.09%
2023/02/02	86	67.03	9	67.67	68.20	77	5,730	1.34%
2023/02/01	7.4	65.23	5	64.98	65.10	2.4	5,649	0.04%
2023/01/31	20	65.51	0	0.00	64.90	20	5,584	0.36%
2023/01/30	7.1	67.66	1	68.00	66.40	6.1	5,485	0.11%
2023/01/17	1	67.00	14	66.60	67.20	-13	5,425	-0.24%
2023/01/16	18	65.87	114	65.35	66.50	-96	5,364	-1.79%	大賣/
2023/01/13	213	64.39	109	64.73	64.30	104	5,296	1.96%	大買/大賣/鉅額交易
2023/01/12	22	63.41	22	63.02	62.80	0	5,192	0.00%
2023/01/11	7	65.37	7	64.76	64.20	0	5,154	0.00%
2023/01/10	6	66.22	6	65.22	65.10	0	5,120	0.00%
2023/01/09	1	66.90	6	67.25	66.60	-5	5,085	-0.10%
2023/01/06	11.3	68.47	16	66.95	66.60	-4.7	5,050	-0.09%
2023/01/05	5	69.62	8	68.24	67.60	-3	4,989	-0.06%
2023/01/04	27	70.02	23	69.71	69.00	4	4,927	0.08%
2023/01/03	19	71.08	32	71.13	70.90	-13	4,844	-0.27%
2022/12/30	7	73.09	33	73.59	73.50	-26	4,776	-0.54%
2022/12/29	98	72.70	51	72.86	73.20	47	4,739	0.99%
2022/12/28	104	72.52	80	71.49	71.20	24	4,649	0.52%	大買/
2022/12/27	44	73.24	259	72.69	75.20	-215	4,499	-4.78%	大賣/鉅額交易
2022/12/26	59	75.26	41	75.76	74.40	18	4,286	0.42%
2022/12/23	58	75.14	36	73.79	73.10	22	4,021	0.55%
2022/12/22	254	73.49	306	74.51	75.20	-52	3,813	-1.36%	大買/大賣/
2022/12/21	267	77.06	106	75.64	76.70	161	3,526	4.57%	大買/大賣/鉅額交易
2022/12/20	163	77.27	140	78.56	77.50	23	3,120	0.74%	大買/大賣/
2022/12/19	178	76.67	220.1	76.34	79.20	-42.1	2,683	-1.57%	大買/大賣/
2022/12/16	35.1	72.37	358	71.36	74.30	-322.9	1,923	-16.78%	大賣/鉅額交易
2022/12/15	81	64.37	288.4	67.46	67.60	-207.4	1,606	-12.91%	大賣/鉅額交易
2022/12/14	266.3	61.14	116	60.79	61.50	150.3	1,416	10.61%	大買/大賣/鉅額交易
2022/12/13	154	67.33	73	67.61	65.90	81	1,299	6.23%	大買/
2022/12/12	388	66.12	21	65.29	65.20	367	1,207	30.39%	大買/鉅額交易
2022/12/09	23	64.92	23	65.68	65.70	0	1,156	0.00%
2022/12/08	10	64.90	16	64.64	64.70	-6	1,101	-0.54%
2022/12/07	21	67.91	10	65.70	65.70	11	1,072	1.03%
2022/12/06	38	68.44	38	69.00	69.00	0	979	0.00%
2022/12/05	56	66.93	16	67.36	69.00	40	837	4.77%
2022/12/02	0	0.00	6	62.30	62.80	-6	700	-0.86%
2022/12/01	6	59.43	1	60.00	60.50	5	662	0.75%
2022/11/30	12	59.66	11	59.70	60.20	1	658	0.15%
2022/11/29	1	59.00	5	59.42	58.80	-4	655	-0.61%
2022/11/28	3	59.03	5	58.80	59.00	-2	667	-0.30%
2022/11/25	3	58.23	1	58.50	57.70	2	673	0.30%
2022/11/24	15	59.02	3	58.77	59.10	12	729	1.65%
2022/11/23	10	58.80	32	58.86	58.90	-22	734	-2.99%
2022/11/22	0	0.00	80	57.61	57.70	-80	750	-10.66%
2022/11/21	0	0.00	4	57.48	57.60	-4	817	-0.49%
2022/11/18	1	56.30	4.3	57.12	57.20	-3.3	841	-0.39%
2022/11/17	34	57.06	26	56.62	55.90	8	907	0.88%
2022/11/16	0	0.00	70.3	55.03	55.00	-70.3	948	-7.41%
2022/11/15	0	0.00	1	54.30	54.70	-1	1,097	-0.09%
2022/11/14	1	54.00	15.2	52.21	53.50	-14.2	1,102	-1.29%
2022/11/11	12	50.75	2	50.65	50.80	10	1,081	0.92%
2022/11/09	0	0.00	0.2	49.40	49.80	-0.2	1,108	-0.02%
2022/11/04	10	49.06	1	49.10	49.15	9	1,256	0.72%
2022/11/03	4	49.13	1	49.20	49.25	3	1,258	0.24%
2022/11/02	2	48.83	16	48.89	48.70	-14	1,259	-1.11%
2022/11/01	0	0.00	3	48.05	48.55	-3	1,260	-0.24%
2022/10/27	0	0.00	2	47.25	47.10	-2	1,268	-0.16%
2022/10/26	2	45.58	0	0.00	45.55	2	1,269	0.16%
2022/10/17	1	48.30	0	0.00	49.00	1	1,288	0.08%
2022/10/13	4	46.70	2	46.35	46.30	2	1,279	0.16%
2022/10/06	2	49.80	1	50.30	49.30	1	1,255	0.08%
2022/10/05	1	48.70	0	0.00	48.00	1	1,235	0.08%
2022/10/04	1	49.05	0	0.00	49.00	1	1,229	0.08%
2022/09/28	0	0.00	1	47.30	47.30	-1	1,228	-0.08%
2022/09/26	0	0.00	1	49.80	50.10	-1	1,241	-0.08%
2022/09/23	31	52.80	0	0.00	52.10	31	1,244	2.49%
2022/09/21	0	56.20	0	0.00	53.60	0	1,241	0.00%
2022/09/19	0	0.00	5	54.60	54.40	-5	1,261	-0.40%
2022/09/16	1	56.00	0	0.00	55.60	1	1,273	0.08%
2022/09/12	0	0.00	1	58.90	58.90	-1	1,283	-0.08%
2022/09/08	1	57.00	0	0.00	58.00	1	1,297	0.08%
2022/09/05	0	0.00	5	59.80	59.00	-5	1,279	-0.39%
2022/09/02	0	0.00	1.2	60.09	60.30	-1.2	1,263	-0.09%
2022/08/31	3	61.47	21	61.46	59.90	-18	1,244	-1.45%
2022/08/30	24	60.05	0	60.40	60.40	24	1,175	2.04%
2022/08/29	2	59.75	2	60.00	59.10	0	1,148	0.00%
2022/08/26	4	61.05	1	61.80	60.30	3	1,119	0.27%
2022/08/25	4	59.30	22	59.56	59.40	-18	1,042	-1.73%
2022/08/24	4	59.73	3	60.50	59.10	1	1,011	0.10%
2022/08/23	5	57.54	13	57.48	57.20	-8	935	-0.86%
2022/08/22	31	59.90	7	60.14	59.00	24	875	2.74%
2022/08/19	1	56.00	5	55.80	55.50	-4	716	-0.56%
2022/08/18	1	55.20	0	0.00	54.90	1	702	0.14%
2022/08/17	1	54.40	0	0.00	54.60	1	698	0.14%
2022/08/16	1	54.60	3.2	54.43	54.40	-2.2	692	-0.32%
2022/08/15	2	53.75	5	53.72	53.70	-3	677	-0.44%
2022/08/12	4	54.03	7.2	53.82	53.70	-3.2	689	-0.46%
2022/08/11	13	55.12	94	55.85	53.20	-81	664	-12.19%
2022/08/10	0	0.00	1	50.90	50.90	-1	572	-0.17%
2022/08/08	1	45.75	1	46.00	46.35	0	582	0.00%
2022/08/04	0	0.00	6	44.30	44.60	-6	626	-0.96%
2022/08/03	1	45.35	0	0.00	45.35	1	651	0.15%
2022/07/28	1	46.20	0	0.00	46.20	1	736	0.14%
2022/07/27	0	0.00	1	47.00	46.70	-1	774	-0.13%
2022/07/26	1	48.40	2	49.18	48.40	-1	785	-0.13%
2022/07/25	0	0.00	4	49.71	49.35	-4	803	-0.50%
2022/07/18	0	0.00	5	47.45	47.35	-5	1,019	-0.49%
2022/07/13	0	0.00	5	47.41	47.30	-5	1,338	-0.37%
2022/07/11	0	0.00	1	48.55	48.60	-1	1,650	-0.06%
2022/07/05	0	0.00	0	46.80	47.35	0	1,771	0.00%
2022/07/01	5	48.05	0	0.00	47.30	5	1,798	0.28%
2022/06/29	1	51.20	1	51.40	51.10	0	1,775	0.00%
2022/06/27	2	51.10	1	50.60	51.50	1	1,763	0.06%
2022/06/24	6	50.33	3	51.00	50.40	3	1,750	0.17%
2022/06/23	10	49.94	46	50.09	50.70	-36	1,746	-2.06%
2022/06/22	2	50.58	1	50.60	49.55	1	1,730	0.06%
2022/06/21	0	51.00	1	51.00	50.90	-1	1,724	-0.06%
2022/06/20	2	50.50	0	0.00	49.30	2	1,717	0.12%
2022/06/17	10	50.88	1	50.40	50.60	9	1,706	0.53%
2022/06/16	1	51.00	14	51.51	50.60	-13	1,703	-0.76%
2022/06/15	0	0.00	1	49.95	50.00	-1	1,682	-0.06%
2022/06/14	1	48.45	1	48.65	48.85	0	1,678	0.00%
2022/06/13	0	50.00	0	0.00	49.55	0	1,674	0.00%
2022/06/09	2	51.45	0	0.00	50.80	2	1,665	0.12%
2022/06/08	0	0.00	8	49.35	49.60	-8	1,645	-0.49%
2022/06/02	7	48.98	0	0.00	48.80	7	1,651	0.42%
2022/05/30	1	49.20	1	49.30	49.10	0	1,652	0.00%
2022/05/27	3	47.90	3	47.87	47.80	0	1,650	0.00%
2022/05/26	8	47.99	3	47.75	47.75	5	1,654	0.30%
2022/05/25	3	48.40	6	47.81	47.85	-3	1,653	-0.18%
2022/05/24	5	48.91	3	48.30	48.30	2	1,652	0.12%
2022/05/23	9	49.18	8	49.19	49.05	1	1,645	0.06%
2022/05/20	8	49.09	5	49.01	48.95	3	1,648	0.18%
2022/05/19	4	49.95	3	49.15	49.15	1	1,643	0.06%
2022/05/18	1	50.00	1	50.60	51.30	0	1,621	0.00%
2022/05/17	20	50.30	7	50.16	49.85	13	1,616	0.80%
2022/05/16	0	0.00	2	50.75	50.90	-2	1,611	-0.12%
2022/05/13	6	51.57	2	51.55	51.50	4	1,607	0.25%
2022/05/12	24	53.52	4	53.60	52.20	20	1,584	1.26%
2022/05/11	14	56.24	3	55.43	55.30	11	1,568	0.70%
2022/05/10	2	56.90	1.2	56.65	56.60	0.8	1,542	0.05%
2022/05/09	4	57.33	5	56.10	55.80	-1	1,528	-0.07%
2022/05/06	0	0.00	2	59.15	59.20	-2	1,503	-0.13%
2022/05/05	22	60.36	26	60.06	59.80	-4	1,476	-0.27%
2022/05/04	0	0.00	22	60.43	60.40	-22	1,460	-1.51%
2022/05/03	0	0.00	1	63.11	63.10	-1	1,428	-0.07%
2022/04/29	0	0.00	11	64.02	63.90	-11	1,418	-0.78%
2022/04/28	4	64.20	1	64.20	64.30	3	1,405	0.21%
2022/04/27	3	64.50	2	63.65	64.90	1	1,380	0.07%
2022/04/26	19	65.46	180	64.75	64.60	-161	1,350	-11.92%	大賣/鉅額交易
2022/04/25	6	64.05	14	65.34	63.30	-8	1,289	-0.62%
2022/04/22	19	68.29	20	67.30	66.80	-1	1,235	-0.08%
2022/04/21	23	68.91	84	68.70	68.20	-61	1,187	-5.14%
2022/04/20	349	67.32	127	67.99	68.10	222	1,078	20.59%	大買/大賣/鉅額交易
2022/04/19	20	67.60	30	66.27	64.40	-10	958	-1.04%
2022/04/18	55	67.66	34	67.42	65.30	21	889	2.36%
2022/04/15	53	63.80	60	63.81	64.20	-7	740	-0.94%
2022/04/14	18	61.96	20	62.00	62.00	-2	599	-0.33%
2022/04/13	0	58.90	0	58.00	57.90	0	544	0.00%
2022/04/12	6	58.35	3	58.10	57.80	3	552	0.54%
2022/04/11	20	60.97	7	60.91	60.30	13	534	2.43%
2022/04/08	10	59.12	6.3	59.74	59.70	3.7	510	0.72%
2022/04/07	3	57.77	3.3	58.11	57.60	-0.3	492	-0.07%
2022/04/06	2	57.11	2	57.30	57.30	0	488	0.00%
2022/04/01	1	56.51	2	56.50	56.50	-1	511	-0.19%
2022/03/31	0	57.48	1	57.00	56.80	-1	574	-0.18%
2022/03/30	2	57.20	2	57.10	57.10	0	581	0.00%
2022/03/29	0	56.83	0	0.00	56.90	0	585	0.01%
2022/03/28	0	56.44	1	57.00	56.30	-1	588	-0.17%
2022/03/25	1	57.10	1	56.10	56.20	0	589	0.00%
2022/03/24	1	56.00	0	0.00	56.80	1	608	0.16%
2022/03/23	0	56.70	0	0.00	56.50	0	611	0.00%
2022/03/22	0	0.00	2	56.10	56.40	-2	616	-0.32%
2022/03/21	1	56.40	1	56.70	56.60	0	633	0.00%
2022/03/18	0	55.97	0	0.00	56.00	0	638	0.00%
2022/03/17	1	55.40	4	55.85	55.70	-3	644	-0.46%
2022/03/16	0	54.13	0	0.00	54.50	0	648	0.01%
2022/03/15	5	54.66	0	0.00	54.50	5	661	0.76%
2022/03/11	0	56.80	0	0.00	56.40	0	699	0.00%
2022/03/09	2	55.90	0	0.00	55.90	2	705	0.28%
2022/03/08	2	54.80	3	55.77	54.90	-1	717	-0.14%
2022/03/07	0	56.30	0	0.00	56.30	0	722	0.00%
2022/03/04	0	58.00	4	57.75	57.80	-4	726	-0.55%
2022/03/03	1	58.00	0	0.00	58.20	1	765	0.13%
2022/03/02	0	58.10	2	58.25	58.30	-2	797	-0.25%
2022/03/01	0	58.00	0	0.00	58.10	0	808	0.00%
2022/02/25	7	56.23	4	56.10	57.10	3	825	0.36%
2022/02/24	8	57.11	0	0.00	56.00	8	845	0.95%
2022/02/23	0	58.30	0	0.00	57.80	0	859	0.00%
2022/02/22	3	57.80	0	0.00	57.40	3	870	0.34%
2022/02/21	1	58.70	2	58.55	58.70	-1	877	-0.11%
2022/02/18	0	58.53	0	0.00	57.90	0	882	0.00%
2022/02/17	0	58.50	1	58.60	58.20	-1	900	-0.11%
2022/02/16	15	59.21	0	0.00	58.70	15	909	1.65%
2022/02/15	0	58.10	3	58.03	57.50	-3	932	-0.32%
2022/02/14	0	57.00	0	0.00	56.70	0	931	0.00%
2022/02/11	1	58.00	1	58.20	57.90	0	943	0.00%
2022/02/10	0	57.53	0	0.00	57.40	0	945	0.00%
2022/02/09	0	57.20	0.5	56.90	56.90	-0.5	960	-0.05%
2022/02/08	0	56.80	0	0.00	57.00	0	963	0.00%
2022/01/26	0	0.00	1	54.50	54.40	-1	975	-0.10%
2022/01/25	1.2	54.38	0	0.00	54.10	1.2	985	0.12%
2022/01/24	0.1	55.40	4	55.40	55.30	-3.9	988	-0.39%
2022/01/21	0.5	55.70	0	0.00	55.70	0.5	1,007	0.05%
2022/01/20	0	58.80	0	0.00	56.60	0	1,026	0.00%
2022/01/19	1	56.50	0	0.00	56.50	1	1,038	0.10%
2022/01/17	1	58.00	1	57.80	57.70	0	1,055	0.00%
2022/01/14	3	56.77	0	0.00	56.70	3	1,066	0.28%
2022/01/13	2	57.70	0	0.00	57.80	2	1,072	0.19%
2022/01/11	1	58.70	1	59.80	58.90	0	1,060	0.00%
2022/01/10	1	60.40	0	0.00	60.20	1	1,054	0.09%
2022/01/07	2	59.55	2	60.05	59.50	0	1,049	0.00%
2022/01/06	6	60.90	4	60.85	60.30	2	1,044	0.19%
2022/01/05	0	60.90	1	60.80	60.50	-1	1,040	-0.10%
2022/01/04	0	0.00	1	60.80	60.80	-1	1,050	-0.10%
2022/01/03	0	0.00	2	60.00	60.90	-2	1,070	-0.19%
2021/12/30	0	0.00	2	61.20	60.50	-2	1,069	-0.19%
2021/12/29	1	60.50	0	0.00	60.70	1	1,077	0.09%
2021/12/28	3	60.77	2	60.70	61.00	1	1,088	0.09%
2021/12/27	5	61.26	9	61.21	61.20	-4	1,095	-0.37%
2021/12/24	1	58.90	0	0.00	58.50	1	1,043	0.10%
2021/12/21	4	58.30	2	58.80	58.70	2	1,053	0.19%
2021/12/20	0	0.00	2	59.00	58.80	-2	1,053	-0.19%
2021/12/15	0	0.00	2	58.55	58.10	-2	1,060	-0.19%
2021/12/14	0	57.90	0	0.00	56.90	0	1,053	0.00%
2021/12/09	1	58.20	0	0.00	57.80	1	1,063	0.09%
2021/12/08	0	0.00	4	58.58	58.60	-4	1,056	-0.38%
2021/12/07	0.1	56.80	3	56.80	57.30	-2.9	1,032	-0.28%
2021/12/02	2	55.75	5	55.90	55.40	-3	1,110	-0.27%
2021/12/01	2	55.90	0	0.00	55.70	2	1,112	0.18%
2021/11/30	2	56.50	0	0.00	56.00	2	1,115	0.18%
2021/11/29	4	57.33	1	57.70	56.50	3	1,117	0.27%
2021/11/26	15	57.77	12	57.88	57.30	3	1,091	0.27%
2021/11/24	5	56.30	6	57.72	57.90	-1	1,058	-0.09%
2021/11/23	6.2	57.35	6	56.20	56.20	0.2	1,043	0.02%
2021/11/22	5	56.70	12	57.11	57.20	-7	1,037	-0.67%
2021/11/19	5	57.80	5	56.60	56.60	0	1,029	0.00%
2021/11/18	5	57.10	7	57.47	57.50	-2	1,032	-0.19%
2021/11/17	0	0.00	2	57.30	57.40	-2	1,035	-0.19%
2021/11/16	2	56.60	0	0.00	56.40	2	1,042	0.19%
2021/11/15	0	0.00	1	57.40	57.20	-1	1,060	-0.09%
2021/11/12	5	57.94	0	0.00	57.60	5	1,088	0.46%
2021/11/11	2	59.25	3	59.50	59.30	-1	1,118	-0.09%
2021/11/09	0	0.00	1	60.10	60.60	-1	1,207	-0.08%
2021/11/08	21	60.81	7	60.83	59.90	14	1,213	1.15%
2021/11/05	1	59.70	7.1	59.55	59.80	-6.1	1,243	-0.49%
2021/11/04	0	0.00	1	60.10	59.60	-1	1,281	-0.08%
2021/11/03	10	60.50	2	60.50	60.30	8	1,357	0.59%
2021/11/02	0	0.00	0.2	59.71	59.80	-0.2	1,518	-0.01%
2021/11/01	1	58.60	0	58.70	59.40	1	1,529	0.06%
2021/10/29	1	59.40	5	59.70	59.20	-4	1,529	-0.26%
2021/10/28	1	60.10	4	60.78	60.70	-3	1,520	-0.20%
2021/10/27	0	0.00	0	58.73	59.00	0	1,518	0.00%
2021/10/26	0	0.00	0	58.50	57.90	0	1,530	0.00%
2021/10/25	3	57.20	1	57.40	57.80	2	1,540	0.13%
2021/10/22	1	58.00	0	0.00	58.20	1	1,552	0.06%
2021/10/21	1	60.10	1.1	60.20	59.50	-0.1	1,568	-0.01%
2021/10/20	0	0.00	1	59.80	59.50	-1	1,570	-0.06%
2021/10/18	3	58.50	0	0.00	58.40	3	1,653	0.18%
2021/10/15	2	59.75	0	61.00	59.10	2	1,862	0.11%
2021/10/14	0	0.00	2	58.85	59.60	-2	1,930	-0.10%
2021/10/12	3	60.07	0	0.00	59.60	3	1,984	0.15%
2021/10/08	0	0.00	6	62.22	62.30	-6	2,029	-0.30%
2021/10/07	0.1	60.20	4	61.20	61.00	-3.9	2,074	-0.19%
2021/10/06	0	0.00	1	60.80	60.20	-1	2,134	-0.05%
2021/10/05	2	58.55	1	56.30	59.10	1	2,152	0.05%
2021/10/04	5	57.54	7	57.36	57.40	-2	2,168	-0.09%
2021/10/01	1	61.40	0	0.00	60.30	1	2,179	0.05%
2021/09/29	3	60.57	0	0.00	60.50	3	2,227	0.13%
2021/09/28	1	62.80	0	0.00	62.10	1	2,267	0.04%
2021/09/27	1	62.90	0	0.00	63.10	1	2,348	0.04%
2021/09/23	2	62.85	2	63.40	63.10	0	2,483	0.00%
2021/09/22	6	61.23	0	0.00	61.40	6	2,522	0.24%
2021/09/17	0	0.00	6	63.20	63.20	-6	2,544	-0.24%
2021/09/16	1	64.00	0	64.10	63.90	1	2,571	0.04%
2021/09/15	1	64.90	0	0.00	64.80	1	2,603	0.04%
2021/09/14	2	65.05	0	0.00	64.90	2	2,671	0.07%
2021/09/10	1	66.10	0	0.00	66.00	1	2,803	0.04%
2021/09/09	1	64.50	0	0.00	65.70	1	2,919	0.03%
2021/09/08	2	65.95	1	66.30	65.60	1	2,982	0.03%
2021/09/07	18	67.56	7	67.67	67.60	11	3,070	0.36%
2021/09/06	1	64.50	2	66.10	63.80	-1	3,208	-0.03%
2021/09/03	4	65.55	0	0.00	65.30	4	3,302	0.12%
2021/09/01	0	67.35	27	67.16	67.20	-27	3,434	-0.79%
2021/08/31	1	68.00	1	67.50	68.00	0	3,465	0.00%
2021/08/30	3	68.00	1	67.90	67.80	2	3,539	0.06%
2021/08/27	2	68.40	3.1	68.10	68.00	-1.1	3,569	-0.03%
2021/08/26	3	69.10	4.1	68.20	67.90	-1	3,601	-0.03%
2021/08/25	2	67.60	1	67.70	67.40	1	3,662	0.03%
2021/08/24	4	67.33	0.1	68.20	66.70	4	3,794	0.10%
2021/08/23	3	68.20	4	67.70	68.10	-1	3,959	-0.03%
2021/08/20	20	66.95	2	66.78	66.70	18	4,589	0.39%
2021/08/19	8	67.94	5	68.20	66.70	3	5,388	0.06%
2021/08/18	0	0.00	1	67.50	70.10	-1	5,595	-0.02%
2021/08/17	10	70.97	7	71.96	70.00	3	6,348	0.05%
2021/08/16	27	72.84	18	72.67	72.90	9	6,513	0.14%
2021/08/13	9	71.04	6.4	71.62	70.50	2.6	6,964	0.04%
2021/08/12	2	70.15	2	69.90	69.90	0	7,216	0.00%
2021/08/11	6	70.02	5	69.50	68.70	1	7,475	0.01%
2021/08/10	5	73.80	8	73.39	72.00	-3	7,897	-0.04%
2021/08/09	8	74.15	11.2	74.82	74.20	-3.2	8,252	-0.04%
2021/08/06	16	73.91	69.5	74.96	73.40	-53.5	8,599	-0.62%
2021/08/05	25	69.77	2.1	70.08	69.80	22.9	8,530	0.27%
2021/08/04	2	69.90	1	69.80	69.60	1	8,732	0.01%
2021/08/03	1	69.80	2	69.60	69.40	-1	8,779	-0.01%
2021/08/02	3	69.45	2	69.25	70.10	1	8,805	0.01%
2021/07/30	0	69.60	1	68.50	68.20	-1	8,818	-0.01%
2021/07/29	3	68.17	2.1	68.17	68.50	0.9	8,864	0.01%
2021/07/28	1	66.61	2	66.55	66.40	-1	8,863	-0.01%
2021/07/27	1	67.00	1	66.80	66.80	0	8,894	0.00%
2021/07/26	0	69.43	0	0.00	69.40	0	8,952	0.00%
2021/07/23	3	69.23	2	68.25	68.50	1	8,954	0.01%
2021/07/22	2	70.16	10	69.10	69.10	-8	8,940	-0.09%
2021/07/21	80	75.04	23.8	75.97	71.20	56.2	8,925	0.63%
2021/07/20	3	77.00	20	77.39	78.80	-17	8,731	-0.19%
2021/07/19	1	71.20	4.1	71.78	71.70	-3.1	8,693	-0.04%
2021/07/16	3.1	71.81	0	0.00	70.60	3.1	8,707	0.04%
2021/07/15	5	72.80	6	72.17	72.50	-1	8,684	-0.01%
2021/07/14	2.1	70.03	9.1	69.13	70.70	-7	8,644	-0.08%
2021/07/13	6.1	71.87	1.1	70.11	68.70	5	8,621	0.06%
2021/07/12	0.2	71.52	3	71.77	71.80	-2.8	8,580	-0.03%
2021/07/09	5.1	72.56	1	73.40	72.10	4.1	8,563	0.05%
2021/07/08	2.1	73.00	4	73.48	73.20	-2	8,569	-0.02%
2021/07/07	5	74.92	12	75.34	73.90	-7	8,580	-0.08%
2021/07/06	4.8	76.56	3	75.90	75.00	1.8	8,627	0.02%
2021/07/05	2	75.45	5	76.64	76.60	-3	8,659	-0.03%
2021/07/02	7	76.30	23	75.97	75.30	-16	8,879	-0.18%
2021/07/01	31	79.92	21	79.40	78.60	10	8,856	0.11%
2021/06/30	2.3	80.38	13	80.08	79.90	-10.7	8,803	-0.12%
2021/06/29	4.2	78.93	7	79.24	78.80	-2.8	8,770	-0.03%
2021/06/28	10	80.55	4	80.85	80.70	6	8,745	0.07%
2021/06/25	4	80.10	4	81.55	79.70	0	8,768	0.00%
2021/06/24	3	81.47	30	81.50	81.10	-27	8,851	-0.31%
2021/06/23	19	80.63	14.1	82.49	82.00	4.9	8,944	0.05%
2021/06/22	78	79.87	6.3	80.74	78.90	71.8	9,239	0.78%
2021/06/21	4	79.85	2	79.85	79.60	2	9,892	0.02%
2021/06/18	19.3	83.92	22.3	82.71	83.20	-3	10,097	-0.03%
2021/06/17	17	84.45	1	84.11	84.10	16	10,003	0.16%
2021/06/16	11	85.19	17	84.49	83.60	-6	9,989	-0.06%
2021/06/15	28.3	90.69	64	89.71	89.50	-35.7	9,956	-0.36%
2021/06/11	21	101.50	14.1	102.38	97.50	6.9	9,777	0.07%
2021/06/10	16	98.66	7	97.44	100.00	9	9,674	0.09%
2021/06/09	0	0.00	7.1	92.42	94.30	-7.1	9,567	-0.07%
2021/06/08	12.2	93.81	0	0.00	91.60	12.2	9,538	0.13%
2021/06/07	11	95.09	15	93.54	92.50	-4	9,507	-0.04%
2021/06/04	0	0.00	1	92.00	91.00	-1	9,457	-0.01%
2021/06/03	10	92.50	2	92.40	91.50	8	9,490	0.08%
2021/06/02	31	95.42	13	93.95	92.00	18	9,474	0.19%
2021/06/01	21	93.36	6	93.40	97.20	15	9,441	0.16%
2021/05/31	9	91.56	18.2	91.84	93.50	-9.2	9,304	-0.10%
2021/05/28	96.1	102.57	104.1	101.66	98.30	-8	9,140	-0.09%	大賣/
2021/05/27	93.3	99.60	65.2	99.62	102.00	28.2	8,519	0.33%
2021/05/26	19	88.78	34	90.32	92.90	-15	7,719	-0.19%
2021/05/25	155	89.21	107.6	88.43	84.50	47.4	7,515	0.63%	大買/大賣/
2021/05/24	15	89.07	4	89.85	89.90	11	6,765	0.16%
2021/05/21	64.6	78.24	42.6	80.11	81.80	22	6,665	0.33%
2021/05/20	25.6	73.16	39	73.33	74.40	-13.5	6,332	-0.21%
2021/05/19	22.1	69.15	22	68.77	67.70	0.1	6,121	0.00%
2021/05/18	120	69.24	95	67.92	69.00	25	5,866	0.43%	大買/
2021/05/17	23	69.00	32.7	69.63	70.50	-9.7	5,407	-0.18%
2021/05/14	27.8	62.84	74	63.41	64.10	-46.2	5,017	-0.92%
2021/05/13	32	58.23	17	58.00	58.30	15	4,590	0.33%
2021/05/12	23	60.37	169	59.55	56.50	-146	4,486	-3.25%	大賣/鉅額交易
2021/05/11	52	58.72	5	58.62	58.80	47	4,263	1.10%
2021/05/10	1	60.00	25	59.88	59.80	-24	4,218	-0.57%
2021/05/07	6	59.28	9	59.23	59.30	-3	4,186	-0.07%
2021/05/06	103	59.77	25	58.86	59.50	78	4,160	1.87%	大買/
2021/05/04	12	55.75	21	56.41	55.00	-9	4,095	-0.22%
2021/05/03	29	59.50	2	61.00	58.80	27	4,054	0.67%
2021/04/29	0	57.40	2	58.60	57.80	-2	3,972	-0.05%
2021/04/28	0	0.00	4	58.00	57.60	-4	3,961	-0.10%
2021/04/27	1	59.50	0	0.00	58.30	1	3,944	0.03%
2021/04/26	19	58.72	2	58.70	57.70	17	3,913	0.43%
2021/04/23	0	58.33	1	58.30	58.20	-1	3,896	-0.03%
2021/04/22	8	57.75	0	0.00	57.10	8	3,870	0.21%
2021/04/21	0	59.60	0.3	59.20	59.40	-0.3	3,837	-0.01%
2021/04/20	1	59.80	2	60.15	59.60	-1	3,819	-0.03%
2021/04/19	17	59.57	1	60.00	60.10	16	3,799	0.42%
2021/04/16	2	59.35	0	0.00	59.20	2	3,756	0.05%
2021/04/15	0	58.90	1	58.00	58.20	-1	3,727	-0.03%
2021/04/14	1	57.90	8	58.64	57.90	-7	3,714	-0.19%
2021/04/13	6	59.35	16	59.50	59.00	-10	3,681	-0.27%
2021/04/12	7	61.10	1	61.60	60.50	6	3,630	0.17%
2021/04/09	17	60.27	6	59.73	59.80	11	3,564	0.31%
2021/04/08	18.1	60.97	20	61.51	59.90	-2	3,508	-0.06%
2021/04/07	0	0.00	3	60.47	61.00	-3	3,241	-0.09%
2021/04/06	2	55.60	11	56.06	55.50	-9	3,180	-0.28%
2021/04/01	5	56.70	18	56.78	56.60	-13	3,154	-0.41%
2021/03/31	2	56.95	2	57.15	56.80	0	3,129	0.00%
2021/03/30	16	56.90	14	57.39	57.40	2	3,103	0.06%
2021/03/29	29	58.19	4.3	56.42	57.50	24.7	3,051	0.81%
2021/03/26	33	55.70	14.4	55.45	55.00	18.6	2,948	0.63%
2021/03/25	67.2	58.56	65.2	58.27	56.20	2	2,836	0.07%
2021/03/24	75.5	60.06	89	59.80	60.30	-13.4	2,468	-0.54%
2021/03/23	45.1	55.82	73	56.16	56.60	-27.9	1,750	-1.59%
2021/03/22	6	52.35	7	52.20	51.50	-1	1,469	-0.07%
2021/03/19	8	52.05	2	52.65	51.90	6	1,450	0.41%
2021/03/18	196.1	52.13	182.1	52.35	52.10	14	1,391	1.00%	大買/大賣/
2021/03/17	2	48.70	0	0.00	50.20	2	1,312	0.15%
2021/03/16	1	49.20	2	49.20	49.05	-1	1,310	-0.08%
2021/03/15	1	49.60	0	0.00	49.50	1	1,332	0.08%
2021/03/12	10	50.17	2	50.10	50.10	8	1,336	0.60%
2021/03/11	9	50.43	0	0.00	50.40	9	1,350	0.67%
2021/03/10	13	50.72	10	50.69	50.60	3	1,345	0.22%
2021/03/09	10	50.96	5	51.30	51.50	5	1,322	0.38%
2021/03/08	4	48.63	3	48.53	48.20	1	1,267	0.08%
2021/03/05	18.1	47.20	13	47.47	47.55	5.1	1,250	0.40%
2021/03/04	3	50.10	11	50.25	49.70	-8	1,225	-0.65%
2021/03/03	11	48.95	0	0.00	50.00	11	1,222	0.90%
2021/03/02	1	51.50	0	0.00	49.35	1	1,211	0.08%
2021/02/26	10	50.99	39	51.16	51.10	-29	1,197	-2.42%
2021/02/25	1	53.30	4	52.30	51.40	-3	1,190	-0.25%
2021/02/24	22	52.91	3	52.40	52.70	19	1,160	1.64%
2021/02/23	18.1	53.50	22	52.40	52.40	-4	1,121	-0.35%
2021/02/22	173	55.49	137	55.68	54.80	36	1,010	3.56%	大買/大賣/
2021/02/19	3	52.73	62	52.53	52.80	-59	825	-7.15%
2021/02/18	0	0.00	1	48.50	48.60	-1	764	-0.13%
2021/02/17	1	47.40	4	47.53	47.60	-3	754	-0.40%
2021/01/29	0	0.00	2	46.98	46.95	-2	775	-0.26%
2021/01/21	3	44.23	1	44.00	44.00	2	739	0.27%
2021/01/20	0	0.00	6	45.01	44.55	-6	744	-0.81%
2021/01/19	0	0.00	6	45.12	44.95	-6	743	-0.81%
2021/01/15	20	45.05	5	45.00	44.85	15	774	1.94%
2021/01/14	1	45.45	1	45.50	45.40	0	770	0.00%
2021/01/13	0	0.00	1	45.90	45.80	-1	768	-0.13%
2021/01/12	1	46.10	0	0.00	46.25	1	770	0.13%
2021/01/11	11	45.85	0	0.00	45.70	11	769	1.43%
2021/01/07	0	0.00	1	46.60	46.35	-1	783	-0.13%
2021/01/04	6	47.71	2	47.70	47.50	4	797	0.50%
2020/12/30	0	0.00	3	47.10	46.70	-3	792	-0.38%
2020/12/25	1	46.80	0	0.00	46.60	1	846	0.12%
2020/12/22	1	47.20	1	47.20	47.20	0	880	0.00%
2020/12/21	1	47.20	11	46.70	46.75	-10	902	-1.11%
2020/12/18	1	45.90	0	0.00	45.85	1	899	0.11%
2020/12/16	12	45.57	0	0.00	45.55	12	948	1.26%
2020/12/11	22	45.50	0	0.00	45.50	22	990	2.22%
2020/12/10	2	46.40	6	46.35	46.25	-4	994	-0.40%
2020/12/09	23	46.37	1	47.10	46.35	22	1,010	2.18%
2020/12/08	2	47.68	0	0.00	47.60	2	997	0.20%
2020/12/07	2	48.05	1	48.50	47.80	1	1,007	0.10%
2020/12/02	2	50.60	2	50.85	50.50	0	1,215	0.00%
2020/12/01	2	50.20	0	0.00	50.10	2	1,298	0.15%
2020/11/30	4	50.30	0	0.00	50.00	4	1,315	0.30%
2020/11/27	0	0.00	1	49.65	49.65	-1	1,306	-0.08%
2020/11/25	0	0.00	1	50.30	49.50	-1	1,364	-0.07%
2020/11/24	1	49.50	9	49.95	49.50	-8	1,416	-0.56%
2020/11/23	9	50.10	9	49.84	50.20	0	1,431	0.00%
2020/11/20	2	50.00	2	50.05	49.90	0	1,444	0.00%
2020/11/19	0	0.00	1	50.50	50.30	-1	1,458	-0.07%
2020/11/17	5	49.40	0	0.00	49.60	5	1,498	0.33%
2020/11/16	9	49.69	3	49.60	49.60	6	1,575	0.38%
2020/11/13	0	0.00	19	49.93	49.70	-19	1,636	-1.16%
2020/11/12	10	48.73	1	49.00	48.80	9	1,747	0.52%
2020/11/09	5	49.45	0	0.00	49.00	5	2,221	0.23%
2020/11/05	0	0.00	1	48.80	48.80	-1	2,255	-0.04%
2020/11/04	10	48.20	2	48.15	48.25	8	2,269	0.35%
2020/11/03	13	48.46	0	0.00	48.45	13	2,319	0.56%
2020/11/02	15	48.02	0	0.00	48.65	15	2,342	0.64%
2020/10/30	6	48.39	0	0.00	48.10	6	2,362	0.25%
2020/10/29	4	47.75	0	0.00	48.35	4	2,409	0.17%
2020/10/28	8	48.58	0	0.00	48.40	8	2,470	0.32%
2020/10/27	9	48.96	0	0.00	48.95	9	2,485	0.36%
2020/10/26	49	49.52	6	49.58	49.25	43	2,509	1.71%
2020/10/23	0	0.00	20	49.79	49.95	-20	2,535	-0.79%
2020/10/22	3	48.53	1	48.45	48.45	2	2,568	0.08%
2020/10/21	15	48.78	0	0.00	48.85	15	2,602	0.58%
2020/10/20	16	48.83	1	49.00	48.75	15	2,622	0.57%
2020/10/19	1	48.55	0	0.00	48.65	1	2,641	0.04%
2020/10/16	9	48.64	0	0.00	48.50	9	2,677	0.34%
2020/10/15	21	48.84	0	0.00	48.85	21	2,711	0.77%
2020/10/14	4	49.25	2	49.25	49.10	2	2,782	0.07%
2020/10/13	1	49.00	0	0.00	49.05	1	2,883	0.03%
2020/10/12	2	49.53	0	0.00	49.50	2	2,916	0.07%
2020/10/08	1	50.00	1	50.00	50.00	0	2,985	0.00%
2020/10/06	0	0.00	6	51.00	51.30	-6	3,286	-0.18%
2020/10/05	8	51.71	4	51.38	51.00	4	3,436	0.12%
2020/09/30	1	49.85	0	0.00	50.10	1	3,551	0.03%
2020/09/28	1	49.90	0	0.00	49.90	1	3,751	0.03%
2020/09/25	7	49.06	1	48.70	49.00	6	3,849	0.16%
2020/09/24	1	49.95	1	50.50	50.30	0	3,992	0.00%
2020/09/22	1	51.10	5	51.10	51.20	-4	4,057	-0.10%
2020/09/21	3	52.07	1	52.00	51.90	2	4,154	0.05%
2020/09/18	12	52.40	4	51.60	51.70	8	4,255	0.19%
2020/09/17	4	51.85	5	51.52	51.30	-1	4,319	-0.02%
2020/09/15	1	51.80	5	51.62	51.40	-4	4,405	-0.09%
2020/09/14	5	51.70	1	52.00	51.00	4	4,510	0.09%
2020/09/11	4	50.50	0	0.00	50.70	4	4,841	0.08%
2020/09/10	1	51.00	0	0.00	51.30	1	5,318	0.02%
2020/09/09	0	0.00	3	52.33	51.80	-3	5,724	-0.05%
2020/09/08	4	52.80	5	52.26	53.20	-1	5,832	-0.02%
2020/09/07	3	51.83	90	51.61	50.90	-87	5,766	-1.51%
2020/09/04	15	51.24	62.1	50.80	50.00	-47.1	5,753	-0.82%
2020/09/03	0.1	49.70	18	49.75	49.70	-17.9	5,732	-0.31%
2020/09/02	0.1	50.20	82	50.24	50.10	-81.9	5,776	-1.42%
2020/09/01	0	0.00	8	50.30	50.60	-8	5,812	-0.14%
2020/08/31	3	50.10	2	50.50	50.20	1	5,875	0.02%
2020/08/28	4	51.75	8	51.60	51.20	-4	5,864	-0.07%
2020/08/27	0	0.00	1	50.60	49.85	-1	5,857	-0.02%
2020/08/26	0	0.00	1	50.90	50.60	-1	5,945	-0.02%
2020/08/25	8	49.95	1	49.90	49.95	7	5,970	0.12%
2020/08/24	12	49.63	9	49.63	49.55	3	6,028	0.05%
2020/08/21	43	50.05	11	49.96	50.10	32	6,099	0.52%
2020/08/20	8	49.15	4	48.70	48.80	4	6,255	0.06%
2020/08/19	1	52.30	4	53.18	52.30	-3	6,433	-0.05%
2020/08/18	2	56.15	4	54.48	53.70	-2	6,508	-0.03%
2020/08/17	15	56.71	5	56.14	55.60	10	6,696	0.15%
2020/08/14	2	54.30	14	56.78	57.60	-12	6,507	-0.18%
2020/08/13	4	51.63	8	51.68	52.40	-4	6,411	-0.06%
2020/08/11	3	52.20	1	52.30	52.00	2	6,725	0.03%
2020/08/10	18	53.57	19	53.15	53.90	-1	6,839	-0.01%
2020/08/07	2	53.70	7	53.66	53.50	-5	7,140	-0.07%
2020/08/06	3	52.97	2	52.80	52.70	1	7,470	0.01%
2020/08/05	3	52.63	11	52.97	53.10	-8	7,688	-0.10%
2020/08/04	2	51.90	1	52.60	52.70	1	7,982	0.01%
2020/08/03	1	51.60	0	0.00	52.60	1	8,226	0.01%
2020/07/31	1	50.00	0	0.00	49.85	1	8,543	0.01%
2020/07/30	2	49.90	12	50.23	50.10	-10	9,055	-0.11%
2020/07/29	7	48.93	5	48.98	48.95	2	9,412	0.02%
2020/07/28	12	48.49	7	48.53	47.65	5	9,584	0.05%
2020/07/27	1	50.90	1	49.30	48.80	0	9,917	0.00%
2020/07/24	22	50.95	2	51.45	51.00	20	9,967	0.20%
2020/07/23	0	0.00	1	52.00	51.80	-1	10,081	-0.01%
2020/07/22	1	53.20	1	53.60	52.70	0	10,260	0.00%
2020/07/20	3	52.07	14	52.31	52.60	-11	10,618	-0.10%
2020/07/17	8	50.74	13	50.67	51.00	-5	10,676	-0.05%
2020/07/16	8	53.73	6	53.23	53.50	2	10,676	0.02%
2020/07/15	22	53.63	12	53.28	53.00	10	10,736	0.09%
2020/07/14	10	55.44	19	54.69	54.30	-9	10,897	-0.08%
2020/07/13	49	58.03	70	58.02	57.20	-21	10,968	-0.19%
2020/07/10	5	57.32	67	57.19	57.10	-62	10,869	-0.57%
2020/07/09	11	58.27	12	57.78	57.00	-1	10,970	-0.01%
2020/07/08	47	57.81	19	56.97	56.60	28	10,983	0.25%
2020/07/07	1	55.20	23	56.69	54.90	-22	10,920	-0.20%
2020/07/06	49	57.50	14	57.30	57.50	35	10,861	0.32%
2020/07/03	42	56.08	27	55.90	56.40	15	10,769	0.14%
2020/07/02	6	54.77	13	54.78	54.60	-7	10,621	-0.07%
2020/07/01	8	54.64	43	55.04	54.50	-35	10,586	-0.33%
2020/06/30	8	55.23	53	54.82	55.20	-45	10,558	-0.43%
2020/06/29	52	54.24	103	54.24	55.30	-51	10,480	-0.49%	大賣/
2020/06/24	19	52.08	324	51.64	51.60	-305	10,414	-2.93%	大賣/鉅額交易
2020/06/23	17	53.67	18	54.18	53.40	-1	10,363	-0.01%
2020/06/22	33	54.89	33	55.40	54.20	0	10,356	0.00%
2020/06/19	52	55.73	15	55.65	54.70	37	10,408	0.36%
2020/06/18	96	57.87	191	58.94	57.50	-95	10,387	-0.91%	大賣/
2020/06/17	566	59.80	197.7	58.26	59.20	368.3	10,082	3.65%	大買/大賣/鉅額交易
2020/06/16	196	56.40	40	55.75	56.80	156	9,681	1.61%	大買/鉅額交易
2020/06/15	10	51.02	7	54.06	54.50	3	9,324	0.03%
2020/06/12	6	49.70	6	49.38	49.60	0	9,310	0.00%
2020/06/11	8	50.51	53	49.23	48.80	-45	9,473	-0.48%
2020/06/10	133	52.68	62	52.08	52.00	71	9,594	0.74%	大買/
2020/06/09	0	0.00	1	50.50	51.60	-1	9,697	-0.01%
2020/06/08	1	50.50	24	51.11	50.10	-23	10,135	-0.23%
2020/06/05	35	51.21	3	50.48	51.20	32	10,311	0.31%
2020/06/04	2	49.05	5	49.06	49.00	-3	10,350	-0.03%
2020/06/03	5	48.98	2	49.08	49.05	3	10,415	0.03%
2020/06/02	11	47.93	14	48.63	47.60	-3	10,446	-0.03%
2020/06/01	7	51.27	1	51.50	50.50	6	10,347	0.06%
2020/05/29	27	51.66	6	51.57	50.70	21	10,320	0.20%
2020/05/28	7	51.76	15	51.49	51.30	-8	10,250	-0.08%
2020/05/27	184	52.63	344	52.15	51.30	-160	10,160	-1.57%	大買/大賣/鉅額交易
2020/05/26	382	57.59	306	57.38	55.90	76	9,986	0.76%	大買/大賣/
2020/05/25	22	54.70	35	54.75	55.10	-13	9,729	-0.13%
2020/05/22	76	55.19	90	54.77	54.70	-14	9,599	-0.15%
2020/05/21	33	52.64	2	52.30	52.40	31	9,285	0.33%
2020/05/20	1	52.10	13	51.97	52.30	-12	9,224	-0.13%
2020/05/19	17	52.27	13	51.53	51.70	4	9,118	0.04%
2020/05/18	26	53.38	44	53.27	51.80	-18	8,972	-0.20%
2020/05/15	8	51.49	8	51.51	51.20	0	8,772	0.00%
2020/05/14	41	55.53	283	55.75	52.60	-242	8,634	-2.80%	大賣/鉅額交易
2020/05/13	109	56.08	73	56.22	56.20	36	8,328	0.43%	大買/
2020/05/12	36	53.03	36	53.30	53.00	0	7,951	0.00%
2020/05/11	66	51.76	51	51.31	51.50	15	7,714	0.19%
2020/05/08	59	55.65	112	55.73	53.30	-53	7,397	-0.72%	大賣/
2020/05/07	94	60.35	103	61.68	59.20	-9	7,106	-0.13%	大賣/
2020/05/06	128	63.79	94	64.02	60.50	34	6,729	0.51%	大買/
2020/05/05	96	59.11	100.5	59.50	60.80	-4.5	6,215	-0.07%
2020/05/04	26	52.73	14	54.91	55.30	12	5,844	0.21%
2020/04/30	65	50.00	94	49.77	50.30	-29	5,639	-0.51%
2020/04/29	8	47.09	6	46.36	45.75	2	5,258	0.04%
2020/04/28	31	47.80	25	47.85	47.25	6	5,191	0.12%
2020/04/27	102	47.98	125	48.15	48.40	-23	5,082	-0.45%	大買/大賣/
2020/04/24	27	46.10	36	46.13	46.10	-9	4,879	-0.18%
2020/04/23	170	47.77	96	48.17	48.80	74	4,680	1.58%	大買/
2020/04/22	45	44.93	53	45.05	45.40	-8	4,447	-0.18%
2020/04/21	20	44.57	28	44.38	44.10	-8	4,312	-0.19%
2020/04/20	9	47.16	8.1	47.31	46.60	0.9	4,203	0.02%
2020/04/17	131	46.43	179	46.24	46.90	-48	4,099	-1.17%	大買/大賣/
2020/04/16	24	46.39	56	45.97	45.60	-32	3,855	-0.83%
2020/04/15	42	48.20	29	48.18	48.25	13	3,699	0.35%
2020/04/14	71	48.78	54	48.60	49.00	17	3,581	0.47%
2020/04/13	110	47.78	252	47.96	48.15	-142	3,328	-4.27%	大買/大賣/鉅額交易
2020/04/10	39.2	41.86	4	42.04	43.80	35.2	3,151	1.12%
2020/04/09	33	40.00	30	38.46	40.15	3	3,092	0.10%
2020/04/08	3	38.98	0	0.00	38.40	3	3,057	0.10%
2020/04/07	1	39.60	1	40.55	39.85	0	3,035	0.00%
2020/04/06	0	0.00	2	39.58	39.85	-2	3,012	-0.07%
2020/04/01	0	0.00	21	37.94	38.45	-21	2,980	-0.70%
2020/03/31	7	38.11	6	38.03	37.45	1	2,956	0.03%
2020/03/30	25	39.73	37	40.56	39.75	-12	2,917	-0.41%
2020/03/27	0	0.00	10	37.22	37.25	-10	2,852	-0.35%
2020/03/26	4	31.04	4	31.85	33.90	0	2,823	0.00%
2020/03/25	69	30.92	44	31.31	31.60	25	2,803	0.89%
2020/03/24	2	31.00	4	32.95	30.95	-2	2,685	-0.07%
2020/03/23	12	32.63	20	32.70	32.05	-8	2,611	-0.31%
2020/03/20	10	36.20	7	37.67	35.45	3	2,571	0.12%
2020/03/19	16	37.18	16	37.23	36.45	0	2,497	0.00%
2020/03/18	28	42.13	60	41.13	40.45	-32	2,423	-1.32%
2020/03/17	12	46.57	9	47.62	44.35	3	2,297	0.13%
2020/03/16	194	52.18	54	52.66	49.20	140	2,097	6.67%	大買/鉅額交易
2020/03/13	24	48.81	9	49.66	49.00	15	1,929	0.78%
2020/03/12	106	50.66	154	51.51	52.40	-48	1,770	-2.71%	大買/大賣/
2020/03/11	129	49.23	95	49.01	49.40	34	1,285	2.64%	大買/
2020/03/10	104	45.46	38	46.93	45.60	66	1,099	6.00%	大買/
2020/03/09	496	48.69	20	48.69	48.75	476	991	48.02%	大買/鉅額交易
2020/03/06	55	43.74	37	43.76	44.35	18	921	1.95%
2020/03/05	6	41.45	45	41.42	42.05	-39	848	-4.60%
2020/03/04	14	41.33	11	39.87	41.90	3	867	0.35%
2020/03/03	10	39.45	0	0.00	39.20	10	870	1.15%
2020/03/02	11	38.87	6	38.88	38.70	5	878	0.57%
2020/02/27	8	40.22	1	39.80	39.70	7	875	0.80%
2020/02/26	0	0.00	1	42.30	41.30	-1	882	-0.11%
2020/02/25	2	42.15	7	41.83	41.90	-5	887	-0.56%
2020/02/24	8	42.05	3	41.98	41.50	5	903	0.55%
2020/02/21	3	40.73	6	41.06	41.60	-3	893	-0.34%
2020/02/20	2	40.48	0	0.00	40.25	2	901	0.22%
2020/02/19	5	40.73	0	0.00	40.25	5	925	0.54%
2020/02/18	1	40.20	2	41.00	41.00	-1	943	-0.11%
2020/02/17	2	40.63	10	40.58	40.55	-8	944	-0.85%
2020/02/14	16	40.39	1	41.70	40.20	15	936	1.60%
2020/02/13	6	41.50	7	41.81	41.45	-1	915	-0.11%
2020/02/11	2	41.50	0	0.00	41.25	2	902	0.22%
2020/02/10	7	41.51	2	41.50	41.35	5	900	0.56%
2020/02/07	13	42.85	1	42.75	42.30	12	898	1.34%
2020/02/06	3	43.98	8	44.03	43.75	-5	890	-0.56%
2020/02/05	0	0.00	10	42.85	42.95	-10	867	-1.15%
2020/02/04	1	40.70	4	41.98	41.80	-3	851	-0.35%
2020/02/03	4	40.36	2	40.83	40.15	2	845	0.24%
2020/01/31	13	42.54	6	44.42	41.80	7	842	0.83%
2020/01/30	4	42.50	11	43.45	43.95	-7	818	-0.86%
2020/01/16	2	40.88	7	41.36	41.90	-5	782	-0.64%
2020/01/14	1	40.70	0	0.00	40.65	1	781	0.13%
2020/01/13	0	0.00	1	41.30	40.95	-1	794	-0.13%
2020/01/09	4	41.38	4	42.15	40.40	0	806	0.00%
2020/01/08	1	41.45	0	0.00	41.20	1	786	0.13%
2020/01/07	6	41.76	39	42.06	42.00	-33	796	-4.15%
2020/01/06	2	41.80	0	0.00	41.90	2	799	0.25%
2020/01/03	2	41.33	0	0.00	41.35	2	805	0.25%
2020/01/02	3	42.15	0	0.00	42.10	3	805	0.37%
2019/12/30	0	0.00	1	41.55	41.45	-1	800	-0.12%
2019/12/26	1	40.65	0	0.00	41.35	1	795	0.13%
2019/12/20	1	40.45	6	40.63	41.10	-5	775	-0.65%
2019/12/19	1	39.65	0	0.00	39.70	1	749	0.13%
2019/12/18	5	39.78	5	39.51	39.60	0	732	0.00%
2019/12/17	3	41.68	23	41.82	42.10	-20	698	-2.86%
2019/12/16	5	40.73	34	41.22	40.95	-29	680	-4.26%
2019/12/13	3	42.93	5	42.75	42.70	-2	660	-0.30%
2019/12/12	32	43.39	8	43.96	43.20	24	656	3.65%
2019/12/11	23	43.68	6	43.60	43.40	17	641	2.65%
2019/12/10	33	41.82	0	0.00	43.10	33	629	5.24%
2019/12/09	5	42.50	0	0.00	42.05	5	601	0.83%
2019/12/06	8	43.92	4	43.93	43.70	4	578	0.69%
2019/12/05	0	0.00	5	44.85	45.15	-5	556	-0.90%
2019/12/04	0	0.00	5	43.35	43.55	-5	516	-0.97%
2019/12/03	1	44.80	3	43.98	43.45	-2	506	-0.39%
2019/12/02	2	42.80	2	42.30	42.80	0	467	0.00%
2019/11/29	2	44.70	1	44.05	43.05	1	453	0.22%
2019/11/28	12	43.41	0	0.00	43.10	12	418	2.87%
2019/11/25	1	42.50	0	0.00	42.30	1	370	0.27%
2019/11/22	0	0.00	6	41.79	41.60	-6	346	-1.73%
2019/11/21	4	41.98	0	0.00	42.20	4	333	1.20%
2019/11/19	0	0.00	15	40.59	40.30	-15	297	-5.04%
2019/11/18	5	39.26	10	40.30	40.15	-5	281	-1.78%
2019/11/15	24	38.89	9	38.70	38.65	15	254	5.90%
2019/11/06	0	0.00	2	37.35	37.00	-2	230	-0.87%
2019/11/01	0	0.00	1	38.10	37.85	-1	231	-0.43%
2019/10/30	3	38.12	1	37.95	38.00	2	231	0.87%
2019/10/21	5	38.04	6	38.00	38.65	-1	210	-0.48%
2019/10/18	1	37.15	0	0.00	37.30	1	196	0.51%
2019/10/17	3	37.05	4	37.18	37.20	-1	193	-0.52%
2019/10/16	0	0.00	3	36.15	35.95	-3	187	-1.60%
2019/10/15	0	0.00	3	36.20	35.65	-3	185	-1.62%
2019/10/14	3	36.10	5	36.48	36.70	-2	174	-1.15%
2019/10/09	3	35.15	4	35.44	35.55	-1	164	-0.61%
2019/10/07	1	33.90	0	0.00	33.80	1	153	0.65%
2019/09/19	1	34.80	0	0.00	34.95	1	171	0.58%
2019/09/17	1	35.00	0	0.00	35.15	1	171	0.58%
2019/09/16	2	35.40	0	0.00	35.30	2	173	1.15%
2019/09/12	1	35.15	2	35.05	35.15	-1	171	-0.58%
2019/08/29	2	34.85	1	34.65	34.65	1	188	0.53%
2019/08/27	2	33.00	4	33.01	33.30	-2	182	-1.09%
2019/08/26	3	32.62	0	0.00	32.50	3	181	1.65%
2019/08/22	1	33.55	1	33.70	33.55	0	177	0.00%
2019/08/21	1	33.65	0	0.00	33.75	1	176	0.57%
2019/08/16	0	0.00	1	34.40	34.45	-1	172	-0.58%
2019/08/15	2	34.93	0	0.00	35.00	2	169	1.18%
2019/08/07	0	0.00	1	36.00	35.90	-1	168	-0.59%
2019/08/06	1	34.85	0	0.00	36.00	1	171	0.58%
2019/08/05	6	36.37	0	0.00	35.40	6	177	3.38%
2019/07/25	1	38.25	0	0.00	38.30	1	173	0.58%
2019/07/01	0	0.00	1	38.55	38.20	-1	180	-0.56%
2019/06/26	1	38.10	0	0.00	38.15	1	179	0.56%
2019/06/19	2	37.78	0	0.00	37.80	2	179	1.12%
2019/05/20	0	0.00	1	37.20	37.00	-1	205	-0.49%
2019/05/16	1	38.35	0	38.00	38.00	1	218	0.46%
2019/05/14	1	37.00	0	0.00	37.20	1	232	0.43%
2019/05/10	0	0.00	4	39.90	39.55	-4	224	-1.78%
2019/05/02	0	0.00	1	41.40	41.60	-1	217	-0.46%
2019/04/30	2	41.40	1	41.55	41.45	1	219	0.45%
2019/04/22	1	43.30	1	43.20	43.10	0	209	0.00%
2019/04/19	0	0.00	1	42.70	43.00	-1	210	-0.48%
2019/04/18	11	42.69	0	0.00	42.50	11	211	5.21%
2019/04/17	1	42.80	1	42.95	42.80	0	210	0.00%
2019/04/15	3	43.15	0	0.00	42.40	3	215	1.39%
2019/04/11	2	42.80	0	0.00	42.85	2	214	0.93%
2019/04/09	1	43.20	0	0.00	42.85	1	210	0.47%
2019/04/08	1	42.50	0	0.00	42.45	1	207	0.48%
2019/03/26	2	42.45	0	0.00	42.40	2	205	0.97%
2019/03/25	2	41.85	0	0.00	41.80	2	206	0.97%
2019/03/12	0	0.00	1	45.35	44.40	-1	199	-0.50%
2019/02/22	1	43.40	0	0.00	43.60	1	205	0.49%
2019/02/20	6	44.90	0	0.00	44.45	6	206	2.91%
2019/02/19	0	0.00	5	43.33	43.85	-5	202	-2.47%
2019/02/18	0	0.00	8	43.51	43.60	-8	211	-3.78%
2019/02/14	11	43.17	2	42.83	42.80	9	216	4.16%
2019/01/18	1	39.70	0	0.00	39.70	1	207	0.48%
2018/12/06	1	38.10	0	0.00	38.00	1	290	0.34%
2018/12/04	0	0.00	1	41.50	40.05	-1	290	-0.34%
2018/11/28	0	0.00	1	38.30	38.35	-1	292	-0.34%
2018/11/23	0	0.00	1	37.65	37.30	-1	293	-0.34%
2018/11/22	0	0.00	1	38.35	38.10	-1	295	-0.34%
2018/11/19	10	37.65	0	0.00	38.45	10	298	3.35%
2018/11/16	0	0.00	1	37.15	36.85	-1	295	-0.34%
2018/11/15	0	0.00	1	36.15	36.05	-1	293	-0.34%
2018/11/14	4	36.86	11	36.98	36.75	-7	283	-2.47%
2018/11/08	0	0.00	2	40.90	41.00	-2	326	-0.61%
2018/11/02	0	0.00	1	40.40	40.15	-1	378	-0.26%
2018/10/25	6	38.90	0	0.00	38.55	6	452	1.33%
2018/10/24	3	40.60	0	0.00	40.40	3	447	0.67%
2018/10/17	0	0.00	2	41.65	41.00	-2	483	-0.41%
2018/10/15	1	41.00	0	0.00	40.80	1	492	0.20%
2018/10/12	0	0.00	6	40.45	41.10	-6	493	-1.22%
2018/10/11	13	40.67	0	0.00	40.65	13	492	2.64%
2018/10/08	0	0.00	1	47.15	46.80	-1	476	-0.21%
2018/10/05	5	47.45	0	0.00	47.35	5	487	1.03%
2018/10/04	20	48.21	1	48.15	48.15	19	498	3.81%
2018/10/03	1	48.85	0	0.00	48.75	1	504	0.20%
2018/10/02	6	48.82	0	0.00	48.55	6	510	1.18%
2018/09/20	0	0.00	2	48.95	48.25	-2	567	-0.35%
2018/09/17	0	0.00	1	48.40	48.15	-1	579	-0.17%
2018/09/14	0	0.00	2	48.93	48.70	-2	583	-0.34%
2018/09/13	1	48.60	7	48.61	48.60	-6	580	-1.03%
2018/09/12	3	47.45	3	47.17	47.25	0	580	0.00%
2018/09/11	2	47.18	4	47.15	47.45	-2	591	-0.34%
2018/09/10	0	0.00	4	47.40	47.05	-4	596	-0.67%
2018/09/07	0	0.00	2	47.75	48.20	-2	595	-0.34%
2018/09/06	3	49.10	1	48.70	48.70	2	596	0.34%
2018/09/05	0	0.00	7	47.83	48.20	-7	602	-1.16%
2018/09/04	7	47.69	0	0.00	47.60	7	609	1.15%
2018/08/31	1	47.85	0	0.00	47.75	1	621	0.16%
2018/08/20	1	46.65	0	0.00	46.65	1	714	0.14%
2018/08/17	0	0.00	1	47.35	46.90	-1	721	-0.14%
2018/08/16	20	46.69	1	46.80	46.80	19	718	2.64%
2018/08/15	4	47.58	1	47.55	47.40	3	709	0.42%
2018/08/14	2	50.30	6	50.37	50.10	-4	682	-0.59%
2018/08/13	0	0.00	14	51.11	51.50	-14	659	-2.12%
2018/08/10	0	0.00	22	53.65	53.00	-22	660	-3.33%
2018/08/09	2	52.90	0	0.00	53.20	2	660	0.30%
2018/08/08	6	53.28	3.3	53.21	53.00	2.7	677	0.40%
2018/08/07	6	53.82	0	0.00	53.40	6	678	0.88%
2018/08/06	25	53.95	0	0.00	54.10	25	704	3.55%
2018/08/03	1	52.00	0	0.00	52.10	1	691	0.14%
2018/08/01	0	0.00	1	51.90	52.00	-1	695	-0.14%
2018/07/30	10	52.55	0	0.00	52.20	10	693	1.44%
2018/07/26	3	51.67	1	52.10	52.00	2	718	0.28%
2018/07/20	0	0.00	10	52.90	52.50	-10	718	-1.39%
2018/07/17	3	54.37	3	54.50	54.10	0	750	0.00%
2018/07/16	4	54.50	4	54.80	54.30	0	752	0.00%
2018/07/12	0	0.00	10	53.90	54.60	-10	752	-1.33%
2018/07/11	1	53.50	0	0.00	53.00	1	760	0.13%
2018/07/10	1	52.00	0	0.00	52.60	1	764	0.13%
2018/07/09	1	50.60	1	51.00	52.30	0	796	0.00%
2018/07/06	1	51.00	52	50.85	50.40	-51	808	-6.31%
2018/07/05	0	0.00	6	52.20	51.30	-6	841	-0.71%
2018/07/04	3	53.57	8	53.30	53.40	-5	920	-0.54%
2018/07/03	11	54.03	0	0.00	53.20	11	1,025	1.07%
2018/07/02	1	54.80	0	0.00	54.90	1	1,044	0.10%
2018/06/29	0	0.00	10	55.50	54.60	-10	1,059	-0.94%
2018/06/27	3	53.30	0	0.00	53.20	3	1,083	0.28%
2018/06/26	1	54.90	0	0.00	54.20	1	1,156	0.09%
2018/06/25	1	54.90	0	0.00	55.00	1	1,174	0.09%
2018/06/21	1	55.00	0	0.00	55.00	1	1,294	0.08%
2018/06/20	2	54.30	1	54.70	54.40	1	1,303	0.08%
2018/06/19	5	55.84	0	0.00	55.50	5	1,306	0.38%
2018/06/15	0	0.00	1	56.70	56.60	-1	1,322	-0.08%
2018/06/14	0	0.00	2	56.60	56.60	-2	1,332	-0.15%
2018/06/07	1	58.10	0	0.00	57.80	1	1,437	0.07%
2018/06/05	0	0.00	1	58.40	57.70	-1	1,464	-0.07%
2018/06/04	0	0.00	5	58.02	57.70	-5	1,470	-0.34%
2018/06/01	1	59.40	1	58.70	58.00	0	1,484	0.00%
2018/05/31	0	0.00	11	56.45	57.00	-11	1,473	-0.75%
2018/05/30	1	55.30	0	0.00	55.80	1	1,468	0.07%
2018/05/28	2	56.45	24	56.10	55.80	-22	1,457	-1.51%
2018/05/25	0	0.00	1	56.40	55.80	-1	1,457	-0.07%
2018/05/24	1	55.50	0	0.00	55.50	1	1,451	0.07%
2018/05/22	1	55.40	0	0.00	54.60	1	1,451	0.07%
2018/05/21	0	0.00	6	55.83	55.70	-6	1,445	-0.42%
2018/05/18	5	55.56	0	0.00	55.40	5	1,439	0.35%
2018/05/15	50	54.28	0	0.00	54.40	50	1,418	3.52%
2018/05/14	24	56.25	4	55.93	55.90	20	1,418	1.41%
2018/05/11	2	52.75	0	0.00	52.50	2	1,396	0.14%
2018/05/10	1	53.20	0	0.00	53.40	1	1,416	0.07%
2018/05/09	0	0.00	1	52.90	52.80	-1	1,429	-0.07%
2018/05/07	0	0.00	1	54.00	53.70	-1	1,426	-0.07%
2018/05/04	0	0.00	5	53.90	54.20	-5	1,421	-0.35%
2018/05/02	0	0.00	41	58.51	58.10	-41	1,393	-2.94%
2018/04/30	0	0.00	1	58.50	58.60	-1	1,401	-0.07%
2018/04/27	1	56.70	50	57.48	57.70	-49	1,410	-3.47%
2018/04/26	1	58.00	3	59.13	57.90	-2	1,412	-0.14%
2018/04/25	3	59.20	1	60.30	60.30	2	1,402	0.14%
2018/04/24	2	60.45	2	60.10	60.00	0	1,397	0.00%
2018/04/23	2	61.90	0	0.00	62.40	2	1,401	0.14%
2018/04/19	0	0.00	1	62.10	61.60	-1	1,407	-0.07%
2018/04/17	2	60.30	3.1	60.77	59.60	-1.1	1,425	-0.08%
2018/04/16	0	0.00	3	62.40	62.50	-3	1,457	-0.21%
2018/04/13	4	66.30	5	65.08	63.40	-1	1,459	-0.07%
2018/04/12	1	64.60	11	64.56	65.00	-10	1,433	-0.70%
2018/04/11	1.1	65.51	7	64.61	64.20	-6	1,419	-0.42%
2018/04/10	17	66.09	24	65.65	64.00	-7	1,381	-0.51%
2018/04/09	34.1	68.39	18	68.59	69.90	16.1	1,295	1.24%
2018/04/03	2	62.25	26	63.13	63.60	-24	1,190	-2.02%
2018/04/02	1	61.80	24	61.93	61.70	-23	1,165	-1.97%
2018/03/31	1	63.30	3	63.87	63.10	-2	1,145	-0.17%
2018/03/30	3	63.30	20	63.93	62.80	-17	1,126	-1.51%
2018/03/29	32	63.45	17	63.26	63.10	15	1,103	1.36%
2018/03/28	4	61.15	62	61.72	61.00	-58	1,026	-5.65%
2018/03/27	157	62.29	43	61.86	61.40	114	1,006	11.33%	大買/鉅額交易
2018/03/26	19	60.47	11	59.48	60.80	8	925	0.86%
2018/03/23	3	56.67	1	57.60	57.10	2	882	0.23%
2018/03/22	1	57.70	0	0.00	56.90	1	872	0.11%
2018/03/21	2	60.20	2	58.40	58.50	0	860	0.00%
2018/03/20	1	59.00	0	0.00	59.70	1	839	0.12%
2018/03/19	16	59.89	8	60.05	60.00	8	827	0.97%
2018/03/16	5	55.80	21	58.30	59.30	-16	771	-2.07%
2018/03/15	1	54.60	11	54.98	55.10	-10	719	-1.39%
2018/03/14	0	0.00	5	54.00	53.70	-5	713	-0.70%
2018/03/13	1	54.00	10	53.89	53.90	-9	704	-1.28%
2018/03/12	22	54.06	2	55.80	53.00	20	697	2.87%
2018/03/09	1	56.70	0	0.00	56.80	1	657	0.15%
2018/03/08	5	57.62	4	58.43	57.30	1	656	0.15%
2018/03/07	5	58.02	3	57.60	57.40	2	653	0.31%
2018/03/06	20	55.47	12	56.03	57.30	8	631	1.27%
2018/03/05	0	0.00	7	53.94	54.20	-7	612	-1.14%
2018/03/02	0	0.00	2	52.90	53.00	-2	612	-0.33%
2018/03/01	0	0.00	1	52.80	52.60	-1	615	-0.16%
2018/02/27	5	52.38	1	53.70	52.20	4	617	0.65%
2018/02/26	6	53.42	0	0.00	53.10	6	613	0.98%
2018/02/23	10	54.35	5	54.42	53.90	5	617	0.81%
2018/02/22	10	52.15	6	53.47	53.50	4	615	0.65%
2018/02/21	0	0.00	2	52.50	52.60	-2	617	-0.32%
2018/02/09	15	50.41	0	0.00	51.60	15	637	2.35%
2018/02/08	3	52.27	1	53.10	52.10	2	640	0.31%
2018/02/07	0	0.00	12	52.88	53.10	-12	648	-1.85%
2018/02/06	17	51.38	2	51.95	50.30	15	642	2.33%
2018/02/05	5	53.28	2	53.95	53.90	3	644	0.47%
2018/02/02	16	54.15	2	54.70	54.30	14	633	2.21%
2018/02/01	17	56.23	0	0.00	55.80	17	615	2.76%
2018/01/31	2	57.30	0	0.00	57.20	2	609	0.33%
2018/01/30	1	58.20	0	0.00	58.00	1	616	0.16%
2018/01/25	0	0.00	1	59.70	59.50	-1	614	-0.16%
2018/01/24	1	59.30	0	0.00	59.10	1	611	0.16%
2018/01/23	4	60.48	6	61.27	60.20	-2	601	-0.33%
2018/01/22	0	0.00	8	59.26	60.30	-8	590	-1.35%
2018/01/19	0	0.00	1	58.20	58.00	-1	581	-0.17%
2018/01/18	1	57.60	13	58.01	57.80	-12	577	-2.08%
2018/01/17	13	57.81	28	58.06	57.70	-15	591	-2.54%
2018/01/16	2	59.40	5	59.94	59.30	-3	595	-0.50%
2018/01/15	0	0.00	2	59.55	59.20	-2	581	-0.34%
2018/01/12	7	58.94	2	59.90	58.20	5	574	0.87%
2018/01/11	12	59.73	4	59.90	59.70	8	549	1.46%
2018/01/10	21	62.36	6	61.40	61.10	15	532	2.82%
2018/01/09	5	66.90	4	67.10	67.10	1	483	0.21%
2018/01/08	6	69.48	0	0.00	70.10	6	469	1.28%
2018/01/05	1	68.50	3	68.90	68.40	-2	458	-0.44%
2018/01/04	1	69.10	0	0.00	69.10	1	460	0.22%
2018/01/03	3	69.70	0	0.00	69.80	3	464	0.65%
2018/01/02	1	70.90	2	70.40	70.50	-1	466	-0.21%