佳邦 (6284)-華南永昌券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
78.5
漲跌
▼0.6
漲幅
-0.76%
成交量
542張
產業
上櫃電子零組件類股
339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

佳邦 (6284)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
2024/12/13	15	78.94	7	78.47	78.50	8	1,504	0.53%
2024/12/12	2.1	79.62	0	0.00	79.10	2.1	1,509	0.14%
2024/12/10	3	80.67	11	81.56	80.40	-8	1,528	-0.52%
2024/12/09	13	82.05	1	81.80	81.50	12	1,557	0.77%
2024/12/06	6	84.07	1	83.00	83.00	5	1,563	0.32%
2024/12/05	6.1	84.41	18	85.16	83.10	-12	1,570	-0.76%
2024/12/04	8	81.56	12	81.37	83.70	-4	1,584	-0.25%
2024/12/03	2.1	80.57	0	0.00	79.70	2.1	1,587	0.13%
2024/12/02	3	80.50	4	79.73	79.00	-1	1,635	-0.06%
2024/11/29	0	0.00	2	77.40	78.80	-2	1,667	-0.12%
2024/11/28	1	76.90	0	77.00	76.60	1	1,703	0.06%
2024/11/26	1	80.00	0	0.00	79.80	1	1,848	0.05%
2024/11/25	6	80.70	2	80.40	80.30	4	1,931	0.21%
2024/11/22	2	79.90	3	80.03	80.00	-1	2,006	-0.05%
2024/11/19	2	77.40	2	77.20	77.50	0	2,199	0.00%
2024/11/18	10	76.84	1	75.90	75.40	9	2,238	0.40%
2024/11/15	3	79.23	2	78.40	78.20	1	2,241	0.04%
2024/11/14	5	78.62	0	0.00	79.50	5	2,248	0.22%
2024/11/13	0	0.00	4	78.80	78.50	-4	2,232	-0.18%
2024/11/12	4	78.83	0	0.00	78.50	4	2,241	0.18%
2024/11/11	4	78.70	1	78.80	79.00	3	2,246	0.13%
2024/11/06	2	79.30	0	0.00	79.20	2	2,271	0.09%
2024/11/04	4	78.95	23	78.66	78.70	-19	2,329	-0.82%
2024/11/01	6	79.45	15	79.37	79.80	-9	2,386	-0.38%
2024/10/30	14	80.57	3	81.07	80.30	11	2,395	0.46%
2024/10/29	4	88.05	1	87.70	86.80	3	2,306	0.13%
2024/10/28	0	0.00	1	88.90	88.80	-1	2,319	-0.04%
2024/10/25	0	0.00	0	88.90	89.00	0	2,326	0.00%
2024/10/24	1	89.03	0.1	89.20	88.60	1	2,351	0.04%
2024/10/23	2	91.36	36	91.97	91.60	-34	2,362	-1.44%
2024/10/22	0.1	90.30	0	0.00	90.70	0.1	2,362	0.00%
2024/10/21	0	0.00	1	89.80	90.40	-1	2,397	-0.04%
2024/10/18	3	90.97	0	0.00	89.40	3	2,462	0.12%
2024/10/17	100	91.97	2	91.85	91.90	98	2,503	3.91%
2024/10/16	4	90.68	12	91.32	91.30	-8	2,555	-0.31%
2024/10/15	223	92.74	28	92.68	91.10	195	2,698	7.23%	大買/鉅額交易
2024/10/14	1	89.40	5	90.30	89.60	-4	2,674	-0.15%
2024/10/11	14	90.88	5	90.72	89.70	9	2,716	0.33%
2024/10/09	336	93.68	448	92.76	92.00	-112	2,816	-3.98%	大買/大賣/鉅額交易
2024/10/08	210	93.23	69	92.53	92.50	141	2,799	5.04%	大買/鉅額交易
2024/10/07	14	89.54	20.7	90.80	92.50	-6.7	2,810	-0.24%
2024/09/30	0	0.00	0.1	85.00	84.60	-0.1	2,934	0.00%
2024/09/26	2	87.50	3.1	86.67	86.20	-1.1	3,139	-0.03%
2024/09/25	0	0.00	0.1	85.70	85.30	-0.1	3,153	0.00%
2024/09/24	2	85.20	2	84.80	85.20	0	3,178	0.00%
2024/09/20	0.1	85.40	1	84.70	84.50	-0.9	3,252	-0.03%
2024/09/19	0	0.00	1	83.39	83.60	-1	3,320	-0.03%
2024/09/18	3	82.67	0	0.00	81.80	3	3,502	0.09%
2024/09/16	7	85.26	1	84.90	84.70	6	3,726	0.16%
2024/09/13	0	0.00	18	84.00	83.60	-18	3,730	-0.48%
2024/09/12	0.2	85.00	7	84.80	84.00	-6.8	3,756	-0.18%
2024/09/11	1	83.60	0	0.00	83.10	1	3,797	0.03%
2024/09/10	0	0.00	13	85.42	83.50	-13	3,852	-0.34%
2024/09/09	0	0.00	15	82.21	84.90	-15	3,890	-0.39%
2024/09/06	0	85.30	0	0.00	85.10	0	3,935	0.00%
2024/09/05	2	84.60	0	0.00	83.70	2	3,946	0.05%
2024/09/04	26	86.12	0	0.00	86.00	26	3,918	0.66%
2024/09/03	6	93.37	0	0.00	91.50	6	3,890	0.15%
2024/09/02	22	95.65	40	96.80	95.20	-18	3,853	-0.47%
2024/08/30	36	97.13	0	0.00	96.80	36	3,840	0.94%
2024/08/29	6	97.15	3	97.57	97.60	3	3,823	0.08%
2024/08/28	20	96.88	2.2	97.57	97.30	17.8	3,809	0.47%
2024/08/27	7	94.10	19	94.79	95.00	-12	3,740	-0.32%
2024/08/26	40	91.25	1	93.40	91.80	39	3,734	1.04%
2024/08/23	38	89.71	36.3	89.33	90.50	1.7	3,694	0.05%
2024/08/22	64	89.77	2	89.00	89.00	62	3,755	1.65%
2024/08/21	21	90.09	7	90.30	90.40	14	3,748	0.37%
2024/08/20	15	86.50	3	90.90	90.90	12	3,643	0.33%
2024/08/16	2	82.70	4	83.95	83.80	-2	3,625	-0.06%
2024/08/12	2	81.20	16	81.53	80.30	-14	3,688	-0.38%
2024/08/09	0	0.00	2	80.60	80.20	-2	3,707	-0.05%
2024/08/07	3	76.07	1	78.20	78.60	2	3,708	0.05%
2024/08/06	6	73.65	0	0.00	73.60	6	3,716	0.16%
2024/08/05	21.1	76.59	41	75.66	74.60	-20	3,713	-0.54%
2024/08/02	14	83.06	10	83.80	82.00	4	3,699	0.11%
2024/08/01	2	85.30	7	85.24	85.00	-5	3,730	-0.13%
2024/07/31	4	84.63	5	84.76	83.80	-1	3,773	-0.03%
2024/07/30	13	82.16	3	82.67	83.00	10	3,919	0.26%
2024/07/29	0	0.00	8	81.78	81.60	-8	3,952	-0.20%
2024/07/26	3.1	82.59	4	83.40	84.10	-0.9	4,007	-0.02%
2024/07/23	2	85.95	7	85.93	85.40	-5	3,980	-0.13%
2024/07/22	2.1	85.42	12	85.30	85.30	-9.9	3,975	-0.25%
2024/07/19	7.2	90.87	4.1	91.21	88.80	3	3,946	0.08%
2024/07/18	1.2	94.47	4	94.78	94.00	-2.8	3,916	-0.07%
2024/07/17	11	100.50	2	100.50	100.00	9	3,900	0.23%
2024/07/16	22	100.31	10	102.97	99.80	12	3,850	0.31%
2024/07/15	3	99.20	8	98.80	99.00	-5	3,730	-0.13%
2024/07/12	2	100.50	116	102.61	99.50	-114	3,715	-3.07%	大賣/鉅額交易
2024/07/11	160	105.86	58	104.83	102.00	102	3,675	2.77%	大買/鉅額交易
2024/07/10	1	100.00	36	99.92	99.30	-35	3,595	-0.97%
2024/07/09	40	98.43	19	99.86	97.20	21	3,592	0.58%
2024/07/08	7	98.39	0	0.00	97.10	7	3,656	0.19%
2024/07/05	13	100.66	55	99.72	100.00	-42	3,628	-1.16%
2024/07/04	20	96.53	10	97.69	95.50	10	3,565	0.28%
2024/07/03	175	97.62	30.1	98.07	98.60	145	3,572	4.06%	大買/鉅額交易
2024/07/02	1	92.00	11	92.35	92.20	-10	3,427	-0.29%
2024/07/01	0	94.40	1	93.17	93.10	-1	3,442	-0.03%
2024/06/28	5	92.16	7	92.57	93.80	-2	3,467	-0.06%
2024/06/27	8	91.83	6	91.87	90.80	2	3,525	0.06%
2024/06/26	9	93.61	24	93.79	93.40	-15	3,521	-0.43%
2024/06/25	20	92.59	15	93.77	93.70	5	3,576	0.14%
2024/06/24	39	96.13	6	95.60	95.60	33	3,526	0.94%
2024/06/21	29	94.00	26.2	93.35	95.60	2.9	3,400	0.08%
2024/06/20	15	87.47	10.1	88.60	88.60	4.9	3,315	0.15%
2024/06/19	16	88.11	16	87.57	87.40	0	3,333	0.00%
2024/06/18	16	88.81	25.3	88.40	88.40	-9.3	3,342	-0.28%
2024/06/17	9.1	88.95	9	88.68	88.60	0.1	3,316	0.00%
2024/06/14	16.1	88.03	11	87.95	88.00	5.1	3,283	0.16%
2024/06/13	10	86.13	10	86.48	86.80	0	3,236	0.00%
2024/06/12	5.1	84.02	1	84.30	85.20	4.1	3,207	0.13%
2024/06/11	1.1	84.09	3	83.63	83.80	-1.9	3,218	-0.06%
2024/06/07	0	0.00	3	85.10	84.10	-3	3,248	-0.09%
2024/06/06	5.3	85.25	0	0.00	84.30	5.3	3,287	0.16%
2024/06/05	5.3	85.23	0	0.00	85.20	5.3	3,322	0.16%
2024/06/04	2	84.50	0	0.00	84.30	2	3,457	0.06%
2024/06/03	11	84.02	12	85.03	85.20	-1	3,497	-0.03%
2024/05/31	4	85.08	3.4	85.06	83.80	0.6	3,538	0.02%
2024/05/30	6	84.03	251	83.98	84.00	-245	3,597	-6.81%	大賣/鉅額交易
2024/05/29	6	86.67	250.1	86.97	85.80	-244.1	3,573	-6.83%	大賣/鉅額交易
2024/05/28	214.2	90.20	38	88.86	87.20	176.2	3,604	4.89%	大買/鉅額交易
2024/05/27	1.1	88.56	44.2	87.81	88.00	-43.1	3,604	-1.20%
2024/05/24	8.1	85.67	10	85.70	86.40	-1.9	3,731	-0.05%
2024/05/23	2	86.10	56	85.66	85.60	-54	3,740	-1.44%
2024/05/22	15	87.21	78.2	86.76	86.60	-63.2	3,773	-1.67%
2024/05/21	71	87.71	5.1	87.21	87.20	65.9	3,789	1.74%
2024/05/20	1.1	87.00	0	87.10	85.90	1	3,780	0.03%
2024/05/17	16	87.76	5	88.10	88.10	11	3,773	0.29%
2024/05/16	41	87.27	2	87.25	87.50	39	3,803	1.02%
2024/05/15	2	87.20	16.1	87.85	86.40	-14.1	3,845	-0.37%
2024/05/14	0	0.00	0.5	85.94	85.60	-0.5	3,887	-0.01%
2024/05/13	10	86.01	2	84.80	85.90	8	3,893	0.21%
2024/05/10	1	86.80	21.2	86.48	86.50	-20.2	3,883	-0.52%
2024/05/09	17.1	88.73	2	89.35	87.80	15.1	3,859	0.39%
2024/05/08	26.4	89.89	12	89.44	89.50	14.4	3,822	0.38%
2024/05/07	15	88.05	21	88.38	88.80	-6	3,773	-0.16%
2024/05/06	7	88.34	111	88.32	88.00	-104	3,724	-2.79%	大賣/鉅額交易
2024/05/03	267	88.42	161	89.46	88.30	106	3,676	2.88%	大買/大賣/鉅額交易
2024/05/02	3	86.33	1	86.70	86.50	2	3,517	0.06%
2024/04/30	361	86.59	9	85.82	85.40	352	3,497	10.07%	大買/鉅額交易
2024/04/29	2	83.40	0	83.38	83.60	2	3,469	0.06%
2024/04/26	3	82.60	5.2	82.72	82.80	-2.2	3,469	-0.06%
2024/04/25	1	82.00	0	0.00	81.40	1	3,468	0.03%
2024/04/24	10	82.44	22	81.98	82.50	-12	3,473	-0.35%
2024/04/23	2	80.29	0	0.00	79.00	2	3,461	0.06%
2024/04/22	11	80.73	0.1	81.50	80.70	10.9	3,430	0.32%
2024/04/19	9.1	82.04	10	83.14	82.30	-1	3,425	-0.03%
2024/04/18	3	83.63	9.3	83.14	84.40	-6.3	3,401	-0.18%
2024/04/17	0	0.00	1	83.30	83.30	-1	3,403	-0.03%
2024/04/16	13.1	82.96	425	82.57	81.00	-412	3,404	-12.10%	大賣/鉅額交易
2024/04/15	14.1	86.65	10.2	86.49	85.20	3.9	3,406	0.11%
2024/04/12	427.1	87.95	62	88.31	88.30	365.1	3,341	10.93%	大買/鉅額交易
2024/04/11	0	85.22	1	84.30	84.70	-1	3,207	-0.03%
2024/04/10	34	84.66	31	85.08	84.80	3	3,187	0.09%
2024/04/09	28	84.88	40	84.92	84.50	-12	3,220	-0.37%
2024/04/08	0	0.00	161.3	85.85	85.80	-161.3	3,151	-5.12%	大賣/鉅額交易
2024/04/03	156	86.84	4	88.00	86.80	152	3,140	4.84%	大買/鉅額交易
2024/04/02	85	88.11	30	88.28	87.90	55	3,134	1.75%
2024/04/01	39	88.09	15.2	88.23	88.90	23.8	3,119	0.76%
2024/03/29	7	86.27	6	85.65	85.60	1	3,046	0.03%
2024/03/28	29.2	89.54	39	87.52	86.60	-9.8	3,038	-0.32%
2024/03/27	12.3	86.66	2	86.70	86.10	10.3	2,961	0.35%
2024/03/26	28	85.87	25	85.49	84.70	3	2,946	0.10%
2024/03/25	3	88.93	7.4	88.53	87.40	-4.4	2,941	-0.15%
2024/03/22	14	85.04	11.1	85.85	85.90	2.9	2,800	0.10%
2024/03/21	11	83.76	18.1	84.98	85.20	-7.1	2,857	-0.25%
2024/03/20	17	84.51	3	84.00	83.70	14	2,943	0.48%
2024/03/19	2	84.10	4	83.95	84.60	-2	3,133	-0.06%
2024/03/18	1	83.00	2	83.00	83.30	-1	3,219	-0.03%
2024/03/15	7	83.67	6	83.90	83.00	1	3,313	0.03%
2024/03/14	7	82.43	9	84.26	83.20	-2	3,455	-0.06%
2024/03/13	3	84.20	2	84.10	84.50	1	3,455	0.03%
2024/03/12	1	84.90	1.1	85.49	85.10	-0.1	3,491	0.00%
2024/03/11	1	84.30	6	83.90	83.60	-5	3,489	-0.14%
2024/03/08	9	84.36	4	85.28	81.50	5	3,489	0.14%
2024/03/07	13.3	84.39	10	84.41	84.20	3.3	3,397	0.10%
2024/03/06	1	85.30	2	85.40	85.30	-1	3,420	-0.03%
2024/03/05	59.6	83.73	150	83.11	84.90	-90.4	3,437	-2.63%	大賣/
2024/03/04	2.1	84.11	10	84.29	84.10	-7.9	3,553	-0.22%
2024/03/01	16.5	84.42	19.1	85.23	84.90	-2.5	3,590	-0.07%
2024/02/29	15	84.31	7	85.09	84.10	8	3,641	0.22%
2024/02/27	27	82.61	113	83.51	84.40	-86	3,661	-2.35%	大賣/
2024/02/26	30	80.08	24	80.63	80.80	6	3,638	0.17%
2024/02/23	42	78.51	0	0.00	78.70	42	3,811	1.10%
2024/02/22	0	0.00	2	80.60	81.30	-2	3,894	-0.05%
2024/02/21	0	82.10	203	81.71	81.70	-203	4,038	-5.03%	大賣/鉅額交易
2024/02/20	0	80.90	0	0.00	80.80	0	4,149	0.00%
2024/02/19	0	0.00	5	81.16	81.80	-5	4,180	-0.12%
2024/02/16	6	80.13	3	80.30	80.50	3	4,340	0.07%
2024/02/15	3	79.37	5	78.84	79.30	-2	4,360	-0.05%
2024/02/05	30	72.40	0	0.00	73.50	30	4,356	0.69%
2024/02/02	4	74.90	0	0.00	74.20	4	4,409	0.09%
2024/02/01	0	75.20	0	0.00	75.30	0	4,585	0.00%
2024/01/31	0	0.00	10	75.80	76.00	-10	4,909	-0.20%
2024/01/30	3	75.07	1	75.30	75.10	2	5,184	0.04%
2024/01/29	0	0.00	5	76.60	75.90	-5	5,257	-0.10%
2024/01/25	107	76.19	0	0.00	76.20	107	5,683	1.88%	大買/鉅額交易
2024/01/24	1	76.60	12	76.17	75.50	-11	5,910	-0.19%
2024/01/23	6	74.68	21	76.15	77.30	-15	5,920	-0.25%
2024/01/22	12	74.03	6	73.67	74.20	6	5,884	0.10%
2024/01/19	0	0.00	6	74.50	74.40	-6	5,910	-0.10%
2024/01/18	5	72.60	15	73.50	73.90	-10	5,951	-0.17%
2024/01/17	9	75.29	12	73.89	73.70	-3	6,017	-0.05%
2024/01/16	6	75.00	15	74.91	75.80	-9	6,064	-0.15%
2024/01/15	0	0.00	22	76.06	75.90	-22	6,069	-0.36%
2024/01/12	17	74.96	12	74.78	74.60	5	6,111	0.08%
2024/01/11	5	75.60	0	0.00	75.60	5	6,141	0.08%
2024/01/09	3	77.07	62.3	75.14	75.30	-59.3	6,238	-0.95%
2024/01/08	0	0.00	5	79.30	79.60	-5	6,270	-0.08%
2024/01/05	1	78.70	0.1	78.60	78.90	0.9	6,634	0.01%
2024/01/04	1	79.20	3.3	79.03	78.70	-2.3	6,790	-0.03%
2024/01/03	7	78.33	4	79.08	78.40	3	6,868	0.04%
2024/01/02	1	82.30	1	82.00	81.80	0	6,807	0.00%
2023/12/29	0	0.00	5	82.70	83.50	-5	6,806	-0.07%
2023/12/28	11.1	84.82	11	83.85	83.50	0.1	6,799	0.00%
2023/12/27	9	86.53	6	86.63	85.50	3	6,763	0.04%
2023/12/26	1	85.70	2.1	85.99	86.10	-1.1	6,718	-0.02%
2023/12/25	5	84.80	0	0.00	85.20	5	6,706	0.07%
2023/12/22	2	83.15	24	83.84	83.90	-22	6,686	-0.33%
2023/12/21	1	83.30	35	83.97	83.10	-34	6,674	-0.51%
2023/12/20	15	84.03	29	84.14	84.80	-14	6,666	-0.21%
2023/12/19	8	83.16	2	83.10	83.80	6	6,627	0.09%
2023/12/18	13.1	85.70	9	83.51	83.80	4.1	6,648	0.06%
2023/12/15	13.1	87.88	75	88.04	86.80	-62	6,587	-0.94%
2023/12/14	46.3	90.02	62.7	90.00	90.10	-16.4	6,516	-0.25%
2023/12/13	8	87.20	55	87.28	86.90	-47	6,387	-0.74%
2023/12/12	59	87.52	5	87.58	87.60	54	6,345	0.85%
2023/12/11	118	86.68	23.1	86.35	87.20	95	6,363	1.49%	大買/
2023/12/08	8	83.38	1	84.00	83.20	7	6,400	0.11%
2023/12/07	2	83.45	13.1	82.52	82.70	-11.1	6,452	-0.17%
2023/12/06	0	0.00	66	83.21	82.10	-66	6,409	-1.03%
2023/12/05	13.1	83.66	36	83.53	83.50	-23	6,371	-0.36%
2023/12/04	44	84.88	16.1	84.92	84.40	27.9	6,335	0.44%
2023/12/01	87	86.51	31	86.47	85.30	56	6,286	0.89%
2023/11/30	37.1	86.30	195	86.15	86.20	-157.9	6,230	-2.53%	大賣/鉅額交易
2023/11/29	77.1	88.09	75	88.29	87.60	2.1	6,195	0.03%
2023/11/28	116	85.48	27	84.89	85.40	89	6,123	1.45%	大買/
2023/11/27	54	83.74	43	83.90	82.70	11	6,074	0.18%
2023/11/24	11	84.83	15.1	84.72	85.10	-4.1	5,952	-0.07%
2023/11/23	26	83.48	84	84.57	83.60	-58	5,834	-0.99%
2023/11/22	99.1	85.39	25.5	84.74	84.60	73.6	5,699	1.29%
2023/11/21	11	81.82	110	81.33	81.20	-99	5,597	-1.77%	大賣/
2023/11/20	219.5	79.58	26.4	79.47	80.60	193.1	5,500	3.51%	大買/鉅額交易
2023/11/17	42	77.89	35	77.63	77.80	7	5,317	0.13%
2023/11/16	26	76.46	13	76.53	76.50	13	5,178	0.25%
2023/11/15	71	76.52	408.1	76.46	76.00	-337.1	5,120	-6.58%	大賣/鉅額交易
2023/11/14	6.1	73.80	14	74.71	75.60	-7.9	4,918	-0.16%
2023/11/13	0	0.00	156	74.13	74.00	-156	4,842	-3.22%	大賣/鉅額交易
2023/11/10	10	73.70	20	73.82	73.40	-10	4,774	-0.21%
2023/11/09	37	73.22	122	73.09	72.90	-85	4,713	-1.80%	大賣/
2023/11/08	89	77.59	113.2	77.05	77.00	-24.2	4,541	-0.53%	大賣/
2023/11/07	336.2	76.20	24	73.98	76.40	312.2	4,227	7.38%	大買/鉅額交易
2023/11/06	11	71.68	23.2	72.09	72.30	-12.2	3,953	-0.31%
2023/11/03	38	72.52	65	71.67	72.50	-27	3,908	-0.69%
2023/11/02	71.2	71.81	46	71.65	72.00	25.2	3,769	0.67%
2023/11/01	65	69.93	16	69.77	68.10	49	3,502	1.40%
2023/10/30	1	67.60	3	67.67	67.70	-2	3,234	-0.06%
2023/10/27	4	67.50	5	67.40	66.90	-1	3,215	-0.03%
2023/10/26	2	68.95	12	68.80	67.70	-10	3,176	-0.32%
2023/10/25	23	70.40	22	69.15	69.40	1	3,120	0.03%
2023/10/24	81	69.20	4	68.50	69.30	77	3,034	2.54%
2023/10/23	2	67.10	2	66.70	66.90	0	2,955	0.00%
2023/10/20	4	66.28	3	67.07	66.70	1	2,931	0.03%
2023/10/19	30	66.14	2	65.95	67.70	28	2,881	0.97%
2023/10/18	0	65.80	51	65.83	65.50	-51	2,840	-1.80%
2023/10/17	53	67.95	1.1	67.67	66.50	52	2,805	1.85%
2023/10/16	0.1	66.90	3	67.10	67.30	-3	2,708	-0.11%
2023/10/13	46	71.17	79	70.09	68.30	-33	2,601	-1.27%
2023/10/12	111	68.95	12.6	68.53	69.50	98.4	2,223	4.42%	大買/
2023/10/11	0.3	63.60	10	64.71	63.20	-9.7	2,056	-0.47%
2023/10/06	0.6	62.13	1	62.00	62.10	-0.4	1,960	-0.02%
2023/10/05	2	62.55	12.1	62.57	62.60	-10.1	1,947	-0.52%
2023/10/04	5	61.00	0	0.00	61.90	5	1,928	0.26%
2023/10/03	0.1	61.30	0	0.00	61.00	0.1	1,907	0.01%
2023/09/28	1	61.50	1.1	61.75	61.50	-0.1	1,889	-0.01%
2023/09/27	2	61.20	19	61.56	61.50	-17	1,874	-0.91%
2023/09/26	9	61.32	3	61.57	60.60	6	1,864	0.32%
2023/09/25	0	0.00	1	60.90	62.20	-1	1,863	-0.05%
2023/09/22	1	60.00	1.1	60.80	60.90	-0.1	1,850	-0.01%
2023/09/21	8.2	62.20	1.1	61.08	60.80	7.1	1,825	0.39%
2023/09/20	2	62.30	2	63.80	62.40	0	1,768	0.00%
2023/09/19	7.1	63.33	0	0.00	62.70	7.1	1,732	0.41%
2023/09/18	21	64.85	10.4	64.86	64.40	10.7	1,670	0.64%
2023/09/15	4	64.80	9	65.71	64.00	-5	1,574	-0.32%
2023/09/14	5	64.70	9	64.89	65.70	-4	1,500	-0.27%
2023/09/13	11	62.81	31.3	63.64	64.50	-20.3	1,360	-1.49%
2023/09/12	2	60.70	7	60.39	60.70	-5	1,150	-0.43%
2023/09/11	18	58.00	7	58.91	57.70	11	1,056	1.04%
2023/09/08	5	55.50	3	56.10	56.60	2	1,014	0.20%
2023/09/07	10	57.00	2	57.30	57.00	8	1,001	0.80%
2023/09/06	10	57.56	1.1	57.86	57.60	8.9	988	0.90%
2023/09/05	4	57.65	12	57.74	57.90	-8	971	-0.82%
2023/09/04	9.1	58.01	8	57.61	57.90	1.1	944	0.12%
2023/09/01	7	57.09	6.7	57.46	56.70	0.3	886	0.03%
2023/08/31	2	54.70	1.3	54.53	54.80	0.7	744	0.09%
2023/08/30	1	52.00	1	52.20	52.00	0	705	0.00%
2023/08/28	0	0.00	1	51.70	51.40	-1	694	-0.14%
2023/08/25	46	53.97	40	53.66	52.90	6	687	0.87%
2023/08/24	2	52.70	2.1	53.48	54.00	-0.1	591	-0.01%
2023/08/21	1	49.80	5	49.40	50.80	-4	547	-0.73%
2023/08/18	4	49.75	1	50.00	49.90	3	541	0.55%
2023/08/17	1	49.60	0	0.00	49.40	1	537	0.19%
2023/08/10	2	46.70	0	0.00	46.55	2	477	0.42%
2023/08/09	3	47.65	2	48.45	47.60	1	470	0.21%
2023/08/08	2	47.93	1	47.60	46.45	1	431	0.23%
2023/08/07	44	49.39	34	49.26	48.45	10	411	2.43%
2023/08/04	4	49.23	10	49.50	49.60	-6	394	-1.52%
2023/08/01	1	49.50	0	0.00	49.35	1	386	0.26%
2023/07/28	0	0.00	0.1	50.70	50.50	-0.1	397	-0.03%
2023/07/27	0.1	51.40	0	0.00	50.60	0.1	395	0.03%
2023/07/26	1	51.20	0	0.00	51.40	1	395	0.25%
2023/07/25	4	52.13	0	0.00	51.80	4	392	1.02%
2023/07/24	0.1	52.04	0	0.00	51.40	0.1	389	0.01%
2023/07/21	2	53.00	0	0.00	53.30	2	382	0.52%
2023/07/20	0	0.00	96	54.19	54.10	-96	383	-25.03%
2023/07/19	3	54.10	30	53.84	54.00	-27	379	-7.11%
2023/07/18	3	55.47	0	0.00	55.10	3	377	0.79%
2023/07/12	0	0.00	2	55.30	55.30	-2	429	-0.47%
2023/07/11	31	55.61	16	56.29	55.60	15	538	2.79%
2023/07/10	21	55.73	3	55.70	55.70	18	550	3.27%
2023/07/05	24	56.97	34	57.50	56.60	-10	567	-1.76%
2023/07/04	4	56.00	12	56.17	55.90	-8	561	-1.42%
2023/07/03	4	56.83	16.1	56.74	56.50	-12.1	559	-2.16%
2023/06/29	1	53.70	0	53.50	53.60	1	540	0.18%
2023/06/28	1	53.20	0	0.00	53.30	1	545	0.18%
2023/06/26	1	53.90	0	0.00	53.90	1	554	0.18%
2023/06/20	1	54.50	1	54.30	54.30	0	573	0.00%
2023/06/19	0	0.00	1	54.60	54.80	-1	575	-0.17%
2023/06/13	1	54.40	0	0.00	54.40	1	585	0.17%
2023/06/12	1.1	54.23	0	0.00	54.20	1.1	584	0.19%
2023/06/09	0	55.70	0	0.00	55.20	0	583	0.00%
2023/06/08	2	56.80	0	0.00	55.80	2	585	0.34%
2023/06/06	3	57.30	0	0.00	57.30	3	620	0.48%
2023/06/05	0	57.70	0	0.00	58.50	0	642	0.00%
2023/06/01	0	57.30	0	0.00	57.30	0	660	0.00%
2023/05/31	1	57.50	0	0.00	57.30	1	665	0.15%
2023/05/30	1	57.30	5	57.30	57.10	-4	658	-0.61%
2023/05/29	0	0.00	0.1	57.89	57.90	-0.1	661	-0.02%
2023/05/24	0	57.00	0	0.00	57.00	0	688	0.00%
2023/05/23	0	0.00	0	57.50	56.90	0	711	0.00%
2023/05/19	0	56.20	0	0.00	55.90	0	834	0.00%
2023/05/15	1	52.50	0	0.00	52.90	1	889	0.11%
2023/05/11	0	54.60	0	0.00	53.90	0	900	0.00%
2023/05/08	5	57.02	5	56.70	56.70	0	904	0.00%
2023/05/05	1	57.50	1	58.10	57.00	0	918	0.00%
2023/05/04	1	55.50	0	0.00	55.20	1	977	0.10%
2023/05/03	0.1	56.10	0	56.00	55.80	0.1	993	0.01%
2023/05/02	0	0.00	1	56.90	56.40	-1	998	-0.10%
2023/04/28	0	0.00	0	56.90	56.60	0	1,000	0.00%
2023/04/26	1	55.90	0	0.00	55.80	1	995	0.10%
2023/04/20	1	59.20	1	60.10	59.20	0	982	0.00%
2023/04/19	0	0.00	5	62.00	61.00	-5	972	-0.51%
2023/04/18	0	60.70	0	0.00	60.60	0	954	0.00%
2023/04/17	1	60.80	17	60.52	61.60	-16	944	-1.69%
2023/04/14	7	63.61	8	63.59	60.60	-1	923	-0.11%
2023/04/13	1	59.40	1	59.00	59.80	0	820	0.00%
2023/04/12	0	58.20	1	59.20	59.10	-1	819	-0.12%
2023/04/11	0	0.00	6	58.20	58.10	-6	804	-0.75%
2023/04/10	1	57.80	1	57.50	57.60	0	804	0.00%
2023/04/07	0	57.30	0	0.00	56.70	0	798	0.00%
2023/04/06	2	57.35	0	0.00	56.80	2	800	0.25%
2023/03/31	0	57.30	0	0.00	57.80	0	801	0.00%
2023/03/29	0	55.80	0	0.00	55.30	0	798	0.00%
2023/03/27	5	56.90	14	57.01	57.00	-9	816	-1.10%
2023/03/24	1	55.90	0	0.00	55.70	1	879	0.11%
2023/03/23	2	56.50	0	0.00	56.40	2	894	0.22%
2023/03/22	1	56.90	0	0.00	56.90	1	912	0.11%
2023/03/20	0	56.80	4	57.00	56.80	-4	907	-0.44%
2023/03/17	1	56.60	7	56.81	56.80	-6	912	-0.66%
2023/03/16	0	56.30	7	56.29	55.50	-7	934	-0.75%
2023/03/15	0	0.00	6	57.58	57.20	-6	929	-0.65%
2023/03/14	0	0.00	1	58.10	58.30	-1	928	-0.11%
2023/03/13	0	0.00	2	57.50	58.70	-2	935	-0.21%
2023/03/10	2	57.80	1	58.30	59.30	1	931	0.11%
2023/03/09	0	60.15	0	0.00	60.50	0	928	0.00%
2023/03/08	1	60.30	1	60.80	60.40	0	917	0.00%
2023/03/07	5	60.20	2	60.20	59.00	3	894	0.34%
2023/03/06	16	59.75	7.1	59.31	59.50	8.9	884	1.01%
2023/03/02	0	57.50	0	0.00	57.00	0	877	0.00%
2023/02/24	0	57.87	0	0.00	57.10	0	870	0.00%
2023/02/23	0.1	58.18	0	0.00	58.40	0.1	856	0.01%
2023/02/22	0	58.05	0	0.00	58.40	0	850	0.00%
2023/02/21	3	59.40	4	60.05	59.00	-1	837	-0.12%
2023/02/20	10	61.10	1	61.90	59.90	9	817	1.10%
2023/02/17	2	59.65	6	59.30	59.50	-4	748	-0.53%
2023/02/16	174	58.52	123	58.41	57.20	51	701	7.27%	大買/大賣/
2023/02/15	17	56.74	69	56.11	56.70	-52	661	-7.86%
2023/02/14	0	56.60	6	56.40	56.10	-6	658	-0.91%
2023/02/13	6	56.30	0	0.00	55.80	6	667	0.90%
2023/02/09	0	56.50	1	55.80	55.30	-1	677	-0.15%
2023/02/08	0	57.40	0	0.00	56.60	0	673	0.00%
2023/02/06	1	56.80	0	0.00	56.70	1	683	0.15%
2023/02/03	3	57.23	2	57.35	56.70	1	680	0.15%
2023/02/02	14	57.70	5	56.52	58.10	9	663	1.36%
2023/02/01	13	54.10	2	53.90	54.70	11	583	1.89%
2023/01/16	0	0.00	2	50.20	50.10	-2	547	-0.37%
2023/01/12	0	0.00	5	51.00	50.80	-5	540	-0.92%
2023/01/06	1	51.50	2	51.45	51.40	-1	542	-0.18%
2023/01/04	1	51.90	0	0.00	51.80	1	548	0.18%
2023/01/03	20	52.02	4	52.10	51.80	16	544	2.94%
2022/12/20	0	0.00	9	51.87	49.95	-9	511	-1.76%
2022/12/19	0	53.00	0	0.00	51.70	0	505	0.00%
2022/12/16	24	55.31	15	54.43	54.10	9	489	1.84%
2022/12/15	2	53.50	2	52.75	53.60	0	418	0.00%
2022/12/13	1	50.40	0	0.00	50.40	1	368	0.27%
2022/12/09	1	50.50	0	0.00	50.50	1	374	0.27%
2022/12/08	2	51.85	1	51.90	51.80	1	372	0.27%
2022/12/06	4	51.13	1	50.50	50.60	3	350	0.86%
2022/12/05	1	52.30	1	51.80	52.00	0	350	0.00%
2022/12/02	1	51.00	6	50.70	50.30	-5	340	-1.47%
2022/12/01	0	0.00	1	51.00	50.60	-1	338	-0.30%
2022/11/29	0	0.00	3	49.75	49.80	-3	320	-0.94%
2022/11/25	3	49.45	3	50.50	49.00	0	320	0.00%
2022/11/18	5	49.00	0	0.00	48.95	5	312	1.60%
2022/11/14	0	48.00	2	48.40	48.45	-2	299	-0.67%
2022/11/10	1	47.40	6	46.81	47.90	-5	289	-1.73%
2022/11/09	6	48.18	1	48.05	47.85	5	288	1.73%
2022/11/02	1	42.80	0	0.00	43.80	1	255	0.39%
2022/11/01	1	41.75	0	0.00	42.45	1	241	0.41%
2022/10/25	0	0.00	15	40.22	39.20	-15	244	-6.15%
2022/10/13	50	41.25	12	40.36	38.90	38	248	15.27%
2022/10/12	56	41.37	80	40.85	41.45	-24	246	-9.72%
2022/10/11	88	42.37	100	42.35	42.25	-12	245	-4.89%
2022/10/07	2	43.25	4	43.28	43.30	-2	245	-0.81%
2022/10/04	28	44.39	0	0.00	44.10	28	258	10.85%
2022/10/03	38	43.55	66	43.45	43.80	-28	256	-10.91%
2022/09/28	1	41.90	3	41.97	41.85	-2	258	-0.77%
2022/09/27	0	0.00	3	44.75	44.85	-3	256	-1.17%
2022/09/26	1	45.15	0	47.50	44.70	1	258	0.38%
2022/09/22	0	48.50	0	0.00	48.45	0	269	0.00%
2022/09/15	0	0.00	0	53.00	51.80	0	272	0.00%
2022/09/14	0	0.00	100	51.88	52.90	-100	279	-35.81%
2022/09/13	0	0.00	0	53.10	53.20	0	278	0.00%
2022/09/08	0	0.00	2	52.00	51.90	-2	284	-0.70%
2022/09/05	0	0.00	2	51.95	51.30	-2	290	-0.69%
2022/09/02	1	53.50	0	0.00	53.00	1	292	0.34%
2022/08/31	1	53.80	0	0.00	53.80	1	300	0.33%
2022/08/26	1	52.60	0	0.00	52.60	1	309	0.32%
2022/08/18	0	0.00	1	52.00	52.10	-1	402	-0.25%
2022/08/17	0	0.00	1	52.30	51.70	-1	399	-0.25%
2022/08/16	0	51.60	0	0.00	51.70	0	399	0.00%
2022/08/12	0	0.00	1	50.50	50.00	-1	392	-0.25%
2022/08/05	1	47.65	1	47.60	48.55	0	390	0.00%
2022/08/03	0	0.00	2	47.05	47.05	-2	389	-0.51%
2022/07/19	1	48.40	0	0.00	48.90	1	406	0.25%
2022/07/15	0	0.00	2	47.10	47.30	-2	401	-0.50%
2022/07/14	47	45.74	32	45.39	46.45	15	400	3.75%
2022/07/13	25	44.74	48	44.74	45.10	-23	396	-5.81%
2022/07/07	0	0.00	2	44.70	45.10	-2	401	-0.50%
2022/07/05	51	44.80	34	44.82	45.00	17	416	4.08%
2022/07/04	0	46.95	17	42.94	43.70	-17	428	-3.96%
2022/07/01	0	0.00	2	43.78	43.05	-2	439	-0.46%
2022/06/27	0	50.70	1	50.30	51.00	-1	453	-0.22%
2022/06/23	0	0.00	2	49.10	48.65	-2	460	-0.43%
2022/06/22	5	50.54	0	0.00	49.05	5	465	1.07%
2022/06/21	0	0.00	2	51.65	52.10	-2	459	-0.44%
2022/06/20	1	51.10	0	0.00	51.00	1	463	0.22%
2022/06/13	0	57.50	0	0.00	57.50	0	474	0.00%
2022/06/09	0	0.00	1	60.20	59.40	-1	486	-0.21%
2022/06/08	2	59.75	2	59.50	59.10	0	484	0.00%
2022/06/02	6	60.50	9	60.36	60.40	-3	493	-0.61%
2022/06/01	7	61.00	3.1	60.48	60.10	4	494	0.80%
2022/05/30	6	56.78	5	57.10	57.00	1	461	0.22%
2022/05/27	0	0.00	2	53.05	54.10	-2	439	-0.45%
2022/05/26	0	0.00	2	52.10	52.00	-2	439	-0.46%
2022/05/25	0	0.00	2	51.55	51.70	-2	449	-0.45%
2022/05/24	3	51.30	0	0.00	51.00	3	470	0.64%
2022/05/23	1	51.90	2	52.55	51.80	-1	486	-0.21%
2022/05/20	1	52.40	0	0.00	51.80	1	533	0.19%
2022/05/19	0	0.00	1	51.40	52.30	-1	541	-0.18%
2022/05/18	0	52.50	0	0.00	52.40	0	544	0.00%
2022/05/13	0	0.00	10	50.30	50.40	-10	563	-1.77%
2022/05/04	0	0.00	1	52.50	52.50	-1	642	-0.16%
2022/04/27	1	51.60	1	52.50	52.60	0	710	0.00%
2022/04/20	0	60.05	0	0.00	57.20	0	799	0.00%
2022/04/18	0	57.60	0	0.00	56.80	0	922	0.00%
2022/04/14	8	60.61	0	60.05	59.90	8	1,088	0.73%
2022/04/13	3	60.67	0	0.00	60.70	3	1,227	0.24%
2022/04/12	0	60.40	1	60.20	60.00	-1	1,500	-0.07%
2022/04/11	0	0.00	7	59.86	59.50	-7	1,666	-0.42%
2022/04/08	2	63.00	0	0.00	62.60	2	1,836	0.11%
2022/04/07	0	60.80	2	61.35	61.00	-2	2,198	-0.09%
2022/04/01	0	0.00	1	60.80	61.20	-1	2,315	-0.04%
2022/03/31	3	60.63	0	0.00	60.50	3	2,324	0.13%
2022/03/30	0	60.70	1	61.00	61.40	-1	2,339	-0.04%
2022/03/29	0	59.90	1	59.70	60.00	-1	2,364	-0.04%
2022/03/28	6	58.92	3	59.10	59.00	3	2,402	0.12%
2022/03/25	2	59.65	1	59.50	59.70	1	2,440	0.04%
2022/03/24	0	58.50	0	0.00	58.90	0	2,520	0.00%
2022/03/23	0	0.00	1	58.20	58.30	-1	2,887	-0.03%
2022/03/21	0	0.00	0	57.00	57.40	0	3,127	0.00%
2022/03/18	1	56.70	0	0.00	57.10	1	3,319	0.03%
2022/03/17	1	57.50	0	0.00	57.80	1	3,554	0.03%
2022/03/16	21	54.01	19	54.18	54.70	2	3,555	0.06%
2022/03/15	2	54.10	0	0.00	53.80	2	3,568	0.06%
2022/03/14	0	56.90	0	0.00	56.50	0	3,590	0.00%
2022/03/11	0	57.40	0	0.00	56.80	0	3,631	0.00%
2022/03/10	1	57.60	1	57.30	57.30	0	3,656	0.00%
2022/03/09	1	56.30	2	56.95	56.40	-1	3,673	-0.03%
2022/03/08	0	56.50	6	56.92	56.30	-6	3,730	-0.16%
2022/03/07	1	59.10	1	58.70	58.60	0	3,802	0.00%
2022/03/04	2	61.55	0	0.00	61.60	2	3,980	0.05%
2022/03/03	1	61.30	0	0.00	61.60	1	4,124	0.02%
2022/03/02	0	0.00	1	61.00	61.40	-1	4,298	-0.02%
2022/03/01	11	60.99	0	0.00	60.90	11	4,551	0.24%
2022/02/25	0	0.00	1	60.00	60.20	-1	4,603	-0.02%
2022/02/24	0	61.40	5	62.00	60.20	-5	4,809	-0.10%
2022/02/22	3	63.93	5	64.20	63.90	-2	5,055	-0.04%
2022/02/21	0	0.00	3	62.03	62.90	-3	5,023	-0.06%
2022/02/18	0	0.00	1	62.40	62.50	-1	5,038	-0.02%
2022/02/17	0	64.00	1	62.20	62.10	-1	5,045	-0.02%
2022/02/16	2	63.30	0	0.00	62.60	2	5,059	0.04%
2022/02/14	0	62.70	0	0.00	62.00	0	5,073	0.00%
2022/02/10	1	64.00	0	0.00	64.20	1	5,086	0.02%
2022/02/09	1	63.20	0	0.00	64.70	1	5,101	0.02%
2022/02/08	0	61.60	1	62.50	63.10	-1	5,106	-0.02%
2022/02/07	1	60.90	1	60.70	61.30	0	5,161	0.00%
2022/01/26	1	59.70	1	59.90	59.30	0	5,206	0.00%
2022/01/25	1	60.60	0	0.00	60.50	1	5,215	0.02%
2022/01/24	1	62.50	0	0.00	62.50	1	5,220	0.02%
2022/01/21	0	0.00	10	66.25	65.50	-10	5,209	-0.19%
2022/01/20	15	67.88	0	0.00	67.20	15	5,288	0.28%
2022/01/19	1	66.10	10	66.07	67.90	-9	5,360	-0.17%
2022/01/18	0	67.40	8.1	68.33	66.90	-8	5,368	-0.15%
2022/01/17	10	67.71	12	67.10	67.80	-2	5,368	-0.04%
2022/01/14	0	0.00	1	65.00	65.40	-1	5,351	-0.02%
2022/01/13	8.1	67.32	2	66.65	66.50	6.1	5,329	0.11%
2022/01/12	17.1	67.37	10	67.38	67.10	7.1	5,316	0.13%
2022/01/11	7	70.70	4	70.93	68.30	3	5,285	0.06%
2022/01/10	9	71.67	7	72.89	72.80	2	5,226	0.04%
2022/01/07	11	70.81	10	70.69	70.30	1	5,162	0.02%
2022/01/06	8.1	73.19	20	74.14	73.60	-12	5,058	-0.24%
2022/01/05	21	75.32	11	75.22	76.00	10	4,925	0.20%
2022/01/04	6	73.90	20	73.85	74.20	-14	4,656	-0.30%
2022/01/03	10	72.66	5	74.16	73.10	5	4,490	0.11%
2021/12/30	25	73.18	37	72.98	72.70	-12	4,313	-0.28%
2021/12/29	2	71.10	17.2	70.53	70.00	-15.2	3,942	-0.38%
2021/12/28	0.1	67.60	2	67.60	67.60	-2	3,837	-0.05%
2021/12/27	3	68.90	0	0.00	68.00	3	3,831	0.08%
2021/12/24	0	0.00	3	68.27	68.20	-3	3,832	-0.08%
2021/12/23	1.1	69.48	0	0.00	68.60	1.1	3,814	0.03%
2021/12/22	10	71.49	2	71.40	69.50	8	3,788	0.21%
2021/12/21	6	70.00	9	69.96	70.00	-3	3,751	-0.08%
2021/12/20	47	71.93	7	71.87	70.20	40	3,718	1.08%
2021/12/17	98	71.66	100	71.10	71.50	-2	3,638	-0.05%
2021/12/16	79	68.85	97	69.22	70.80	-18	3,273	-0.55%
2021/12/15	44	68.50	78	68.20	68.00	-34	3,111	-1.09%
2021/12/14	133	68.83	80	67.50	67.00	53	3,042	1.74%	大買/
2021/12/13	40	67.85	13.2	69.15	70.30	26.8	2,857	0.94%
2021/12/10	1	64.20	0	0.00	64.00	1	2,634	0.04%
2021/12/09	2.1	65.48	2	64.10	64.10	0.1	2,637	0.00%
2021/12/08	3	66.03	3.1	66.35	65.60	-0.1	2,622	0.00%
2021/12/07	11	66.42	3.1	66.08	65.50	8	2,588	0.31%
2021/12/06	2	64.95	3	63.87	65.10	-1	2,553	-0.04%
2021/12/03	0	0.00	3	64.43	64.00	-3	2,536	-0.12%
2021/12/02	4.1	65.74	33	64.50	63.50	-28.9	2,518	-1.15%
2021/12/01	3.1	66.87	24	66.91	66.80	-20.9	2,469	-0.85%
2021/11/30	23	70.57	2.3	70.10	68.50	20.7	2,391	0.87%
2021/11/29	71.1	68.75	75	68.48	67.90	-3.9	2,214	-0.18%
2021/11/26	29	67.61	23	67.71	68.30	6	2,091	0.29%
2021/11/25	91	68.20	87.1	68.42	67.70	4	1,925	0.21%
2021/11/24	9	63.52	8	63.55	64.90	1	1,669	0.06%
2021/11/23	30	65.59	30	65.17	64.30	0	1,621	0.00%
2021/11/22	161	63.01	49.1	64.97	65.80	111.9	1,413	7.92%	大買/鉅額交易
2021/11/19	0	0.00	22	59.20	59.90	-22	1,191	-1.85%
2021/11/18	21	57.65	3.3	58.00	57.70	17.7	1,156	1.53%
2021/11/17	5	58.14	14	57.76	58.30	-9	1,151	-0.78%
2021/11/15	16	57.16	3	56.67	57.00	13	1,151	1.13%
2021/11/12	3	55.27	1	55.10	55.20	2	1,157	0.17%
2021/11/09	10	56.30	0	0.00	56.10	10	1,186	0.84%
2021/11/08	3	57.07	10	56.60	56.60	-7	1,178	-0.59%
2021/11/05	4	59.30	20	59.13	59.50	-16	1,182	-1.35%
2021/11/04	2	60.25	5	60.38	60.00	-3	1,209	-0.25%
2021/11/03	24	59.68	21	59.15	58.60	3	1,201	0.25%
2021/11/02	2	58.50	8	56.56	55.80	-6	1,168	-0.51%
2021/11/01	9	59.30	6	59.45	59.00	3	1,168	0.26%
2021/10/29	0	0.00	2	58.75	58.50	-2	1,168	-0.17%
2021/10/28	11	60.74	3	61.33	59.30	8	1,161	0.69%
2021/10/27	22	59.89	3	57.73	60.00	19	1,086	1.75%
2021/10/26	3.3	54.54	2	54.90	54.60	1.3	1,022	0.13%
2021/10/21	0	53.30	0	0.00	53.00	0	1,126	0.00%
2021/10/20	0	0.00	3	53.60	53.50	-3	1,156	-0.26%
2021/10/18	0	0.00	1	54.50	53.70	-1	1,335	-0.07%
2021/10/15	0	0.00	6	51.70	51.60	-6	1,385	-0.43%
2021/10/13	0	0.00	31	50.22	50.70	-31	1,576	-1.97%
2021/10/12	1	50.80	0	0.00	50.80	1	1,663	0.06%
2021/10/08	0.1	52.10	1	52.60	52.10	-0.9	1,751	-0.05%
2021/10/07	0	0.00	1	52.30	52.20	-1	1,972	-0.05%
2021/10/06	0.3	50.10	0	0.00	50.10	0.3	2,391	0.01%
2021/10/04	0	0.00	2	50.70	49.10	-2	2,635	-0.08%
2021/10/01	1	51.00	2	51.95	51.50	-1	2,831	-0.04%
2021/09/30	1	53.80	0	53.20	53.60	1	3,198	0.03%
2021/09/29	2.3	54.09	4	53.45	53.30	-1.7	3,373	-0.05%
2021/09/27	1	57.10	0	0.00	57.60	1	3,392	0.03%
2021/09/24	1.1	58.30	6	58.50	57.50	-5	3,422	-0.14%
2021/09/22	3	55.80	1	56.70	56.10	2	3,462	0.06%
2021/09/15	0	0.00	1	57.40	57.00	-1	3,502	-0.03%
2021/09/14	3	57.20	3	56.87	56.50	0	3,498	0.00%
2021/09/13	3	55.87	2	56.20	55.80	1	3,495	0.03%
2021/09/10	1.1	54.63	0	0.00	55.00	1.1	3,515	0.03%
2021/09/09	0	0.00	4	53.58	54.90	-4	3,536	-0.11%
2021/09/08	3.1	53.39	1	52.70	52.20	2.1	3,546	0.06%
2021/09/06	1	55.50	0	0.00	54.20	1	3,562	0.03%
2021/09/03	2.1	57.05	1	58.10	56.70	1.1	3,564	0.03%
2021/09/02	2	57.65	1	58.90	57.00	1	3,612	0.03%
2021/09/01	1	59.00	3	58.64	58.50	-2	3,645	-0.06%
2021/08/31	1	55.30	3	56.70	57.40	-2	3,623	-0.06%
2021/08/27	1	55.70	1	56.60	55.70	0	3,648	0.00%
2021/08/26	1	55.30	0	0.00	56.20	1	3,658	0.03%
2021/08/25	0.1	55.00	5	55.50	56.40	-4.9	3,667	-0.13%
2021/08/24	4	54.10	1	56.00	53.80	3	3,677	0.08%
2021/08/23	2	55.00	7	54.36	55.00	-5	3,723	-0.13%
2021/08/20	4	52.30	3	52.27	52.10	1	3,729	0.03%
2021/08/19	7	53.56	6	54.35	52.10	1	3,727	0.03%
2021/08/18	4	52.75	11	53.20	55.40	-7	3,730	-0.19%
2021/08/17	4	53.95	4	52.28	52.00	0	3,745	0.00%
2021/08/16	8	55.24	9	55.61	55.10	-1	3,755	-0.03%
2021/08/13	11	57.57	1	58.70	56.50	10	3,767	0.27%
2021/08/12	1	60.30	3	60.07	59.70	-2	3,754	-0.05%
2021/08/11	9.1	59.73	5	59.82	59.10	4.1	3,775	0.11%
2021/08/10	5	61.64	15	61.78	60.80	-10	3,781	-0.26%
2021/08/09	18.1	65.20	3	65.07	63.70	15.1	3,783	0.40%
2021/08/06	6.2	68.41	3	68.77	67.90	3.2	3,761	0.09%
2021/08/05	1.3	69.54	18	68.51	69.60	-16.7	3,806	-0.44%
2021/08/04	10	68.40	3	68.07	68.10	7	3,851	0.18%
2021/08/03	2	67.70	1	67.10	67.30	1	3,886	0.03%
2021/08/02	3	67.13	2	66.85	67.10	1	3,897	0.03%
2021/07/30	1	68.10	0	0.00	67.10	1	3,933	0.03%
2021/07/29	0	0.00	1	68.80	68.50	-1	3,931	-0.03%
2021/07/28	4	67.53	4	67.90	67.00	0	3,932	0.00%
2021/07/27	0	0.00	4	72.80	70.80	-4	3,921	-0.10%
2021/07/26	10	71.16	5	71.08	71.00	5	3,908	0.13%
2021/07/23	3	72.33	2	72.10	71.60	1	3,897	0.03%
2021/07/22	12	72.52	13	72.72	73.40	-1	3,861	-0.03%
2021/07/21	4	70.20	17	70.69	69.40	-13	3,834	-0.34%
2021/07/20	32	72.76	583	71.10	70.20	-551	3,882	-14.19%	大賣/鉅額交易
2021/07/19	14	72.45	19.9	73.07	71.80	-5.9	3,822	-0.15%
2021/07/16	19	76.75	43	76.20	75.50	-24	3,782	-0.63%
2021/07/15	29	77.54	114	77.84	76.70	-85	3,721	-2.28%	大賣/
2021/07/14	49	78.18	41	78.17	77.60	8	3,645	0.22%
2021/07/13	161.1	77.44	69	77.63	77.00	92.1	3,439	2.68%	大買/
2021/07/12	24	73.13	17	73.68	75.00	7	3,044	0.23%
2021/07/09	19	71.19	8	71.41	70.30	11	2,900	0.38%
2021/07/08	47	71.76	37	72.14	72.00	10	2,909	0.34%
2021/07/07	258	71.89	104.4	70.10	71.50	153.6	2,730	5.62%	大買/大賣/鉅額交易
2021/07/06	60.4	66.45	60.1	66.29	67.30	0.4	2,383	0.02%
2021/07/05	0	0.00	12	60.94	61.20	-12	2,291	-0.52%
2021/07/02	5	59.06	1	59.50	59.30	4	2,326	0.17%
2021/07/01	12	59.83	1	59.70	59.40	11	2,356	0.47%
2021/06/30	0	0.00	27	61.55	62.10	-27	2,358	-1.14%
2021/06/29	5	60.52	10	61.55	60.20	-5	2,383	-0.21%
2021/06/28	7	60.34	0	0.00	60.60	7	2,401	0.29%
2021/06/25	10	61.41	5	61.00	61.00	5	2,445	0.20%
2021/06/24	7	62.30	3	61.73	62.00	4	2,475	0.16%
2021/06/23	0	0.00	4	59.78	60.00	-4	2,521	-0.16%
2021/06/22	2	58.80	0	0.00	58.20	2	2,536	0.08%
2021/06/21	10	59.65	0	0.00	58.90	10	2,558	0.39%
2021/06/18	3	61.90	1	62.70	61.30	2	2,597	0.08%
2021/06/17	0	0.00	3	60.90	61.90	-3	2,641	-0.11%
2021/06/16	3	61.13	0	0.00	60.50	3	2,705	0.11%
2021/06/15	2	61.80	1	61.90	61.70	1	2,849	0.04%
2021/06/11	0	0.00	15	60.91	60.50	-15	3,167	-0.47%
2021/06/10	10	61.97	4	62.55	61.30	6	4,089	0.15%
2021/06/09	14.1	61.40	8	60.65	61.10	6.1	4,451	0.14%
2021/06/08	0	0.00	6	58.32	58.50	-6	4,546	-0.13%
2021/06/07	5	56.88	4	57.55	57.00	1	4,649	0.02%
2021/06/04	10	58.84	88	58.84	58.10	-78	4,660	-1.67%
2021/06/03	85	60.28	8	59.34	61.00	77	4,682	1.64%
2021/06/02	9	59.53	25	58.60	58.60	-16	4,724	-0.34%
2021/06/01	28	60.08	2	60.20	60.10	26	4,782	0.54%
2021/05/28	1	59.50	5	59.34	59.30	-4	4,881	-0.08%
2021/05/27	5	57.36	1	57.90	57.10	4	4,910	0.08%
2021/05/26	3	58.03	4	58.43	58.60	-1	4,977	-0.02%
2021/05/25	8	57.81	7	58.84	58.90	1	5,079	0.02%
2021/05/24	32	56.91	2	57.30	56.70	30	5,095	0.59%
2021/05/21	3	53.30	14	54.74	56.20	-11	5,155	-0.21%
2021/05/20	8	53.34	1	54.30	52.50	7	5,277	0.13%
2021/05/19	4	54.05	5	54.60	55.40	-1	5,321	-0.02%
2021/05/18	1	50.20	8	51.94	53.20	-7	5,368	-0.13%
2021/05/17	5	48.53	11	48.84	48.45	-6	5,434	-0.11%
2021/05/14	9	53.10	7	54.34	52.20	2	5,424	0.04%
2021/05/13	1	53.00	36	52.49	53.10	-35	5,431	-0.64%
2021/05/12	11	53.20	21	54.14	51.60	-10	5,434	-0.18%
2021/05/11	34	57.98	8	57.31	56.20	26	5,432	0.48%
2021/05/10	14.2	62.30	8	62.68	61.80	6.2	5,469	0.11%
2021/05/07	13	64.51	39	64.13	64.50	-26	5,539	-0.47%
2021/05/06	4	60.23	8	60.84	60.50	-4	5,540	-0.07%
2021/05/05	7	61.50	13	62.13	60.70	-6	5,571	-0.11%
2021/05/04	31	61.23	47	60.69	61.00	-16	5,685	-0.28%
2021/05/03	41	64.52	12	64.88	63.10	29	5,973	0.49%
2021/04/29	0	0.00	1	68.10	67.80	-1	6,035	-0.02%
2021/04/28	7	67.81	3	67.93	68.20	4	6,133	0.07%
2021/04/27	9	67.66	28	66.98	67.50	-19	6,224	-0.31%
2021/04/26	36	65.88	1,111	65.57	64.50	-1,075	6,215	-17.30%	大賣/鉅額交易
2021/04/23	13	67.96	7	68.40	67.30	6	6,187	0.10%
2021/04/22	26	69.68	27	69.32	67.70	-1	6,274	-0.02%
2021/04/21	27	72.53	15	72.49	71.60	12	6,311	0.19%
2021/04/20	8	73.91	84	74.15	73.70	-76	6,426	-1.18%
2021/04/19	17	74.09	9	74.57	73.50	8	6,606	0.12%
2021/04/16	8	73.00	29	73.58	74.00	-21	7,131	-0.29%
2021/04/15	11	71.31	17	71.94	72.50	-6	7,596	-0.08%
2021/04/14	32	72.57	26	72.50	71.70	6	7,722	0.08%
2021/04/13	9	75.40	17	76.05	75.00	-8	7,749	-0.10%
2021/04/12	10	75.52	23	76.43	75.30	-13	7,884	-0.16%
2021/04/09	24	75.98	309	75.77	75.40	-285	7,930	-3.59%	大賣/鉅額交易
2021/04/08	23	78.49	5	78.74	78.10	18	7,938	0.23%
2021/04/07	6	78.98	217	78.99	78.80	-211	8,145	-2.59%	大賣/鉅額交易
2021/04/06	2	79.55	7	79.86	79.90	-5	8,361	-0.06%
2021/04/01	24	79.25	9	78.88	78.50	15	8,713	0.17%
2021/03/31	5	79.78	2	80.15	79.50	3	9,129	0.03%
2021/03/30	8	79.51	33	80.29	80.40	-25	9,326	-0.27%
2021/03/29	23	78.86	20	79.19	79.00	3	9,479	0.03%
2021/03/26	10	79.10	20	79.65	79.60	-10	9,519	-0.11%
2021/03/25	9	77.93	3	78.47	77.40	6	9,525	0.06%
2021/03/24	9	77.93	7	79.07	77.80	2	9,575	0.02%
2021/03/23	25	78.51	7	78.57	78.50	18	9,667	0.19%
2021/03/22	8	78.55	7	79.26	80.30	1	9,737	0.01%
2021/03/19	26	78.80	5	79.28	78.90	21	9,914	0.21%
2021/03/18	38	81.21	6.2	81.58	80.40	31.8	10,235	0.31%
2021/03/17	66.2	84.24	28.2	85.55	82.70	38	10,628	0.36%
2021/03/16	161.2	88.95	155	89.15	84.70	6.2	10,507	0.06%	大買/大賣/
2021/03/15	49	80.65	52	82.48	84.80	-3	9,726	-0.03%
2021/03/12	16	76.64	18	76.74	77.10	-2	9,374	-0.02%
2021/03/11	14	74.09	31	74.41	75.00	-17	9,380	-0.18%
2021/03/10	13	72.07	0	72.10	71.20	13	9,357	0.14%
2021/03/09	29	71.93	12	72.35	71.70	17	9,438	0.18%
2021/03/08	39	74.74	12	75.60	73.20	27	9,514	0.28%
2021/03/05	13	74.59	15	74.89	74.40	-2	9,625	-0.02%
2021/03/04	17	73.85	44	75.25	73.50	-27	9,619	-0.28%
2021/03/03	117	71.64	8	72.78	73.80	109	9,577	1.14%	大買/鉅額交易
2021/03/02	7	72.14	49	72.52	70.50	-42	9,555	-0.44%
2021/02/26	51	71.00	4	71.65	71.00	47	9,612	0.49%
2021/02/25	17	75.25	381	76.20	73.60	-364	9,627	-3.78%	大賣/鉅額交易
2021/02/24	21	77.95	11	77.55	77.10	10	9,620	0.10%
2021/02/23	13.1	78.10	55	79.99	78.60	-42	9,804	-0.43%
2021/02/22	7	79.04	71	79.15	78.60	-63.9	9,785	-0.65%
2021/02/19	37	74.87	9	75.21	74.70	28	9,727	0.29%
2021/02/18	57	76.09	3	76.57	76.50	54	9,792	0.55%
2021/02/17	32	75.47	32	75.16	77.10	0	9,930	0.00%
2021/02/05	9	70.17	3	70.77	70.20	6	9,982	0.06%
2021/02/04	9	71.86	144	72.00	70.90	-135	10,305	-1.31%	大賣/鉅額交易
2021/02/03	5	73.34	55	74.00	73.60	-50	10,551	-0.47%
2021/02/02	33	70.87	16	71.29	73.00	17	10,827	0.16%
2021/02/01	17	68.81	41.8	69.43	68.50	-24.8	10,959	-0.23%
2021/01/29	38	73.18	15	73.25	70.60	23	11,027	0.21%
2021/01/28	4	76.13	36	76.45	76.00	-32	11,031	-0.29%
2021/01/27	2	77.95	3.2	78.56	78.30	-1.2	11,293	-0.01%
2021/01/26	37	79.66	37	80.73	78.00	0	11,590	0.00%
2021/01/25	106.2	82.31	117	82.26	79.00	-10.8	11,525	-0.09%	大買/大賣/
2021/01/22	38	76.52	51	76.75	77.50	-13	11,246	-0.12%
2021/01/21	27	75.22	29	75.05	73.80	-2	11,218	-0.02%
2021/01/20	28	73.57	30	74.84	75.70	-2	11,220	-0.02%
2021/01/19	41	75.56	30	75.44	75.20	11	11,154	0.10%
2021/01/18	50	76.99	76.2	76.97	76.20	-26.2	11,158	-0.23%
2021/01/15	10.2	79.25	27.2	80.23	77.70	-17	11,312	-0.15%
2021/01/14	12	78.87	7	78.33	79.50	5	11,342	0.04%
2021/01/13	51	79.79	29	79.97	78.90	22	11,407	0.19%
2021/01/12	31	78.93	30	79.73	78.00	1	11,524	0.01%
2021/01/11	108.2	81.74	132	81.70	79.90	-23.8	11,508	-0.21%	大買/大賣/
2021/01/08	174	74.55	99	75.10	78.40	75	11,590	0.65%	大買/
2021/01/07	7	71.03	22	70.40	71.30	-15	11,390	-0.13%
2021/01/06	26	68.08	13	69.12	68.50	13	11,246	0.12%
2021/01/05	20	70.52	21	70.99	70.90	-1	11,164	-0.01%
2021/01/04	92	70.75	9	69.82	69.40	83	11,016	0.75%
2020/12/31	32	70.27	80	70.66	69.80	-48	10,973	-0.44%
2020/12/30	97	71.82	46	73.55	70.50	51	10,917	0.47%
2020/12/29	160	69.53	47.5	70.09	70.50	112.6	10,715	1.05%	大買/鉅額交易
2020/12/28	236	70.56	75.5	70.14	67.90	160.5	10,461	1.53%	大買/鉅額交易
2020/12/25	88	65.43	127	64.26	66.90	-39	10,076	-0.39%	大賣/
2020/12/24	41	61.41	49	61.54	60.90	-8	9,625	-0.08%
2020/12/23	207	58.35	32.2	59.24	59.40	174.8	9,396	1.86%	大買/鉅額交易
2020/12/22	45.2	57.66	36	57.63	55.60	9.2	9,229	0.10%
2020/12/21	123	56.40	38	56.40	57.10	85	9,182	0.93%	大買/
2020/12/18	1	57.70	0	57.80	57.30	1	9,119	0.01%
2020/12/17	25	59.27	29	58.70	59.40	-4	9,072	-0.04%
2020/12/16	107	59.65	76	59.56	59.80	31.1	8,985	0.35%	大買/
2020/12/15	56	60.56	13	59.65	57.20	43	8,887	0.48%
2020/12/14	39	62.37	37	62.14	60.50	2	8,671	0.02%
2020/12/11	30	61.06	96	61.38	62.20	-66	8,314	-0.79%
2020/12/10	5	55.22	12.4	55.97	56.60	-7.4	7,910	-0.09%
2020/12/09	33	54.87	6	54.50	54.00	27	7,738	0.35%
2020/12/08	25	51.68	2	51.50	51.90	23	7,649	0.30%
2020/12/07	22	51.64	42	51.58	50.30	-20	7,758	-0.26%
2020/12/04	21	54.69	20.2	54.00	54.00	0.8	7,693	0.01%
2020/12/03	57	56.70	10	56.04	55.70	47	7,636	0.62%
2020/12/02	8.2	55.44	13	55.92	55.50	-4.8	7,619	-0.06%
2020/12/01	12	55.03	22	54.52	56.00	-10	7,573	-0.13%
2020/11/30	10	53.10	35	53.20	52.60	-25	7,459	-0.34%
2020/11/27	52	54.02	7	54.31	53.60	45	7,470	0.60%
2020/11/26	4	53.43	23	53.59	53.30	-19	7,553	-0.25%
2020/11/25	38	53.39	220	54.33	53.20	-182	7,547	-2.41%	大賣/鉅額交易
2020/11/24	3	55.33	90	55.16	54.70	-87	7,471	-1.16%
2020/11/23	7	54.96	105	55.11	55.00	-98	7,523	-1.30%	大賣/
2020/11/20	222	56.45	161	56.00	56.10	61	7,459	0.82%	大買/大賣/
2020/11/19	3	53.67	10	53.70	53.00	-7	7,233	-0.10%
2020/11/18	19	54.21	6	54.47	54.00	13	7,195	0.18%
2020/11/17	46	54.40	440	55.98	54.00	-394	7,106	-5.54%	大賣/鉅額交易
2020/11/16	103	55.50	136	55.61	55.70	-33	7,022	-0.47%	大買/大賣/
2020/11/13	25	53.15	18	53.73	54.90	7	6,831	0.10%
2020/11/12	59	53.94	260	54.37	52.40	-201	6,690	-3.00%	大賣/鉅額交易
2020/11/11	110	52.94	27	52.63	53.10	83	6,351	1.31%	大買/
2020/11/10	86	50.30	68	49.97	50.20	18	6,093	0.30%
2020/11/09	192	48.00	35	48.58	49.10	157	5,774	2.72%	大買/鉅額交易
2020/11/06	36	47.54	43	49.23	46.80	-7	5,603	-0.12%
2020/11/05	92	48.17	51	48.47	48.40	41	5,480	0.75%
2020/11/04	123	48.32	91	49.05	48.80	32	5,432	0.59%	大買/
2020/11/03	131	47.82	354	48.27	48.05	-223	5,205	-4.28%	大買/大賣/鉅額交易
2020/11/02	38	44.74	51	44.43	45.10	-13	4,887	-0.27%
2020/10/30	16	44.58	18	45.48	43.25	-2	4,845	-0.04%
2020/10/29	6	44.43	65	44.66	46.00	-59	4,806	-1.23%
2020/10/28	114	46.88	100	46.04	45.70	14	4,760	0.29%	大買/
2020/10/27	108	46.20	27	45.94	46.45	81	4,647	1.74%	大買/
2020/10/26	214	47.10	39	46.86	46.40	175	4,586	3.82%	大買/鉅額交易
2020/10/23	8	47.91	15	47.60	47.65	-7	4,501	-0.16%
2020/10/22	29	45.67	57	45.68	46.00	-28	4,278	-0.65%
2020/10/21	21	46.99	20	47.01	47.25	1	4,136	0.02%
2020/10/20	7	45.89	55	45.63	46.85	-48	3,983	-1.21%
2020/10/19	27	44.66	182	44.45	44.50	-155	3,736	-4.15%	大賣/鉅額交易
2020/10/16	139	43.87	112	43.72	42.40	27	3,573	0.76%	大買/大賣/
2020/10/15	148	41.00	89	41.95	42.45	59	2,954	2.00%	大買/
2020/10/14	0	0.00	4	39.10	38.60	-4	2,663	-0.15%
2020/10/13	7	39.01	14	38.95	38.85	-7	2,658	-0.26%
2020/10/12	4	38.56	3	38.65	38.15	1	2,633	0.04%
2020/10/08	83	39.18	16	39.19	38.60	67	2,629	2.55%
2020/10/07	12	39.10	22	38.63	38.85	-10	2,606	-0.38%
2020/10/06	50	38.33	39	38.36	38.75	11	2,600	0.42%
2020/09/30	0	0.00	1	36.15	36.20	-1	2,740	-0.04%
2020/09/29	2	36.05	5	36.13	35.75	-3	2,796	-0.11%
2020/09/28	5	34.71	3	34.98	35.50	2	2,801	0.07%
2020/09/25	11	35.30	61	35.13	34.60	-50	2,806	-1.78%
2020/09/24	17	36.70	1.1	35.85	35.85	15.9	2,783	0.57%
2020/09/23	3	38.22	3	38.12	37.95	0	2,742	0.00%
2020/09/22	10	38.13	21	38.04	38.35	-11	2,723	-0.40%
2020/09/21	7	38.71	4	39.23	38.40	3	2,696	0.11%
2020/09/18	20	39.20	14	39.14	39.15	6	2,663	0.23%
2020/09/17	4	38.73	7	38.81	38.70	-3	2,628	-0.11%
2020/09/16	18	38.29	1	38.40	38.40	17	2,601	0.65%
2020/09/15	214	39.64	16	40.09	38.25	198	2,556	7.74%	大買/鉅額交易
2020/09/14	11	38.29	13	39.16	39.20	-2	2,421	-0.08%
2020/09/11	51	38.42	5.1	38.45	37.75	45.9	2,383	1.93%
2020/09/10	328	39.66	50	39.89	38.95	278	2,320	11.98%	大買/鉅額交易
2020/09/09	197.1	38.76	8	38.73	38.65	189.1	2,151	8.79%	大買/鉅額交易
2020/09/08	8	37.75	7	37.72	37.80	1	2,070	0.05%
2020/09/07	47	39.37	10.1	38.94	37.85	36.9	2,047	1.80%
2020/09/04	3	38.07	11	37.97	38.55	-8	1,974	-0.41%
2020/09/03	1	37.60	2	38.00	37.65	-1	1,893	-0.05%
2020/09/02	47	37.96	10	37.92	38.00	37	1,841	2.01%
2020/09/01	134.1	37.18	118	37.89	37.40	16.1	1,773	0.91%	大買/大賣/
2020/08/31	5	36.35	4	36.43	36.00	1	1,630	0.06%
2020/08/28	0	0.00	7	35.69	35.75	-7	1,599	-0.44%
2020/08/27	32	36.25	21	36.50	36.15	11	1,580	0.70%
2020/08/26	1	35.80	9.9	35.78	36.00	-8.9	1,493	-0.60%
2020/08/25	5	34.50	2	33.90	34.05	3	1,458	0.21%
2020/08/24	0	0.00	5	33.74	34.05	-5	1,443	-0.35%
2020/08/20	5	31.91	5.1	31.94	31.30	-0.1	1,413	0.00%
2020/08/19	4	34.59	1	34.05	33.50	3	1,380	0.22%
2020/08/17	0	0.00	5	35.79	35.45	-5	1,349	-0.37%
2020/08/14	7	34.95	0	0.00	35.05	7	1,333	0.52%
2020/08/13	0	0.00	56	36.23	35.55	-56	1,306	-4.29%
2020/08/12	2	36.30	7	36.32	36.30	-5	1,287	-0.39%
2020/08/11	9	36.09	9.1	36.33	35.50	-0.1	1,252	-0.01%
2020/08/10	1	35.50	0	0.00	36.80	1	1,218	0.08%
2020/08/07	31	35.98	36	36.20	35.50	-5	1,178	-0.42%
2020/08/06	0	0.00	3	35.50	34.90	-3	1,102	-0.27%
2020/08/05	11	34.77	4	35.00	34.60	7	1,084	0.65%
2020/08/04	4	34.64	14	34.74	35.00	-10	1,065	-0.94%
2020/08/03	81.1	34.83	11	34.40	34.30	70.1	1,057	6.63%
2020/07/31	5.1	32.70	0	0.00	33.20	5.1	1,028	0.50%
2020/07/30	0	0.00	3	32.33	32.45	-3	1,038	-0.29%
2020/07/29	2	31.65	0	0.00	31.65	2	1,072	0.19%
2020/07/28	1	32.75	2	33.25	31.40	-1	1,079	-0.09%
2020/07/27	2	32.80	0	0.00	32.75	2	1,074	0.19%
2020/07/22	0	0.00	2	34.18	34.85	-2	1,095	-0.18%
2020/07/21	2	33.65	0	0.00	33.75	2	1,133	0.18%
2020/07/17	2	33.15	4	33.48	32.80	-2	1,257	-0.16%
2020/07/15	6	34.68	6	35.04	34.00	0	1,251	0.00%
2020/07/14	6	35.07	0	0.00	34.80	6	1,257	0.48%
2020/07/13	0	0.00	4	35.68	36.20	-4	1,270	-0.31%
2020/07/10	7	34.72	1	34.80	34.70	6	1,310	0.46%
2020/07/09	111	37.23	1	37.00	37.00	110	1,269	8.67%	大買/鉅額交易
2020/07/08	0	0.00	6	34.47	34.70	-6	1,127	-0.53%
2020/07/07	4	31.69	0	0.00	31.55	4	1,075	0.37%
2020/07/06	2	32.63	6	32.65	32.75	-4	1,103	-0.36%
2020/07/03	2	31.80	5	32.30	31.85	-3	1,106	-0.27%
2020/07/01	5	31.15	3	31.07	30.95	2	1,099	0.18%
2020/06/29	1	31.20	0	0.00	31.15	1	1,102	0.09%
2020/06/18	4	30.70	0	0.00	30.95	4	1,146	0.35%
2020/06/16	0	0.00	5	30.92	31.00	-5	1,154	-0.43%
2020/06/15	6	30.09	2	29.98	29.95	4	1,171	0.34%
2020/06/12	5	29.40	5	29.95	30.20	0	1,179	0.00%
2020/06/11	7	30.66	4	30.43	30.25	3	1,186	0.25%
2020/06/09	6	31.68	1	31.75	31.70	5	1,211	0.41%
2020/06/08	3	31.75	1	31.60	31.50	2	1,224	0.16%
2020/06/03	5	32.00	0	0.00	32.00	5	1,231	0.41%
2020/06/02	2	32.65	4	32.85	31.85	-2	1,226	-0.16%
2020/06/01	1	31.40	3	31.50	31.75	-2	1,170	-0.17%
2020/05/27	0	0.00	5	30.85	30.65	-5	1,170	-0.43%
2020/05/26	5	30.25	4	30.40	30.35	1	1,182	0.08%
2020/05/25	5	30.15	0	0.00	29.85	5	1,194	0.42%
2020/05/22	1	30.05	1	29.95	30.15	0	1,200	0.00%
2020/05/19	0	0.00	1	30.35	31.15	-1	1,208	-0.08%
2020/05/18	0	29.70	0	0.00	29.85	0	1,217	0.00%
2020/05/14	1	30.65	0	0.00	30.10	1	1,267	0.08%
2020/05/13	2	30.75	0	0.00	31.50	2	1,293	0.15%
2020/05/11	0	31.60	2	32.05	31.80	-2	1,301	-0.15%
2020/05/08	6	32.02	14	32.27	31.60	-8	1,298	-0.62%
2020/05/07	2	31.40	6	31.65	31.80	-4	1,292	-0.31%
2020/05/06	12	31.78	1	31.85	31.70	11	1,294	0.85%
2020/05/05	7	32.03	1	31.70	31.60	6	1,281	0.47%
2020/05/04	0	0.00	1	30.95	31.40	-1	1,273	-0.08%
2020/04/30	1	32.05	2	32.20	32.00	-1	1,278	-0.08%
2020/04/28	1.1	31.88	2	32.55	31.60	-1	1,294	-0.07%
2020/04/27	0	0.00	1	31.55	31.60	-1	1,291	-0.08%
2020/04/24	3	30.87	2	31.28	31.40	1	1,272	0.08%
2020/04/23	2	31.05	50	28.95	31.80	-48	1,223	-3.92%
2020/04/22	68	29.74	15	29.65	29.50	53	1,158	4.58%
2020/04/21	8	27.41	6	27.83	27.35	2	1,104	0.18%
2020/04/20	0	28.00	0	0.00	28.20	0	1,111	0.00%
2020/04/17	10	28.36	6	29.00	28.10	4	1,111	0.36%
2020/04/16	13	28.32	4	28.70	28.65	9	1,102	0.82%
2020/04/15	14	28.62	82	28.31	28.50	-68	1,094	-6.21%
2020/04/14	0	26.50	1	26.95	26.50	-1	1,041	-0.09%
2020/04/10	1	26.40	0	0.00	26.30	1	1,082	0.09%
2020/04/09	32	27.35	32	27.18	26.50	0	1,334	0.00%
2020/04/08	51	25.21	7	24.64	25.45	44	1,315	3.34%
2020/04/07	0	0.00	1	22.75	23.15	-1	1,326	-0.08%
2020/04/01	0	21.45	0	0.00	21.60	0	1,378	0.00%
2020/03/31	2	21.70	0	0.00	21.50	2	1,529	0.13%
2020/03/30	3	21.65	3	21.75	21.85	0	1,557	0.00%
2020/03/27	0	22.00	0	0.00	22.25	0	1,566	0.00%
2020/03/26	12	21.63	10	21.37	21.85	2	1,558	0.13%
2020/03/25	7	22.06	0	0.00	21.95	7	1,564	0.45%
2020/03/24	0	0.00	9	20.58	20.50	-9	1,565	-0.57%
2020/03/23	1	19.05	0	0.00	18.80	1	1,563	0.06%
2020/03/19	1	18.05	0	0.00	18.00	1	1,560	0.06%
2020/03/18	1	21.30	0	0.00	19.95	1	1,552	0.06%
2020/03/17	0	20.95	2	22.10	21.15	-2	1,556	-0.13%
2020/03/16	1	24.95	0	0.00	23.00	1	1,547	0.06%
2020/03/13	4	24.05	3	24.27	24.95	1	1,537	0.07%
2020/03/12	23.1	28.31	6	27.67	26.70	17.1	1,520	1.12%
2020/03/11	2	29.50	0	0.00	29.50	2	1,508	0.13%
2020/03/10	2	29.40	34	29.34	29.70	-32	1,510	-2.12%
2020/03/09	2.1	30.34	4	30.30	30.00	-1.9	1,508	-0.13%
2020/03/06	0	31.60	0	0.00	31.70	0	1,563	0.00%
2020/03/05	0	31.95	0	0.00	32.10	0	1,586	0.00%
2020/03/04	0	31.60	0	0.00	31.80	0	1,595	0.00%
2020/03/03	6	32.35	0	0.00	32.30	6	1,598	0.38%
2020/03/02	0	31.55	0	0.00	31.55	0	1,605	0.00%
2020/02/27	8	33.02	8	32.00	32.10	0	1,611	0.00%
2020/02/26	5	34.58	0	0.00	33.85	5	1,612	0.31%
2020/02/25	0	34.35	10	34.30	34.50	-10	1,641	-0.61%
2020/02/24	6	34.07	0	0.00	34.20	6	1,643	0.37%
2020/02/21	1	35.35	1	34.80	34.95	0	1,666	0.00%
2020/02/20	0	35.00	0	0.00	35.00	0	1,675	0.00%
2020/02/19	16	35.50	13	35.40	35.30	3	1,680	0.18%
2020/02/18	22.3	35.08	27	35.41	34.80	-4.7	1,679	-0.28%
2020/02/17	4	34.36	0	0.00	34.80	4	1,650	0.24%
2020/02/14	5	35.23	7	35.07	34.70	-2	1,653	-0.12%
2020/02/13	1	34.00	0	0.00	33.90	1	1,655	0.06%
2020/02/12	1	34.50	3	34.05	34.50	-2	1,683	-0.12%
2020/02/11	0	33.00	1	33.30	33.15	-1	1,690	-0.06%
2020/02/10	1	30.80	4	32.46	32.15	-3	1,750	-0.17%
2020/02/06	1	33.80	4	33.99	33.90	-3	1,799	-0.17%
2020/02/05	7.1	33.52	2	33.73	33.50	5.1	1,899	0.27%
2020/02/04	0	33.00	1	33.10	33.15	-1	2,081	-0.05%
2020/02/03	11	30.60	9	30.66	30.75	2	2,252	0.09%
2020/01/31	5	33.30	0	0.00	33.00	5	2,261	0.22%
2020/01/30	23	34.06	0	0.00	33.85	23	2,317	0.99%
2020/01/20	5	37.65	0	0.00	37.60	5	2,363	0.21%
2020/01/16	0	0.00	14	38.49	37.85	-14	2,431	-0.58%
2020/01/15	1	37.40	1	37.35	37.20	0	2,489	0.00%
2020/01/13	0	36.85	0	0.00	37.00	0	2,788	0.00%
2020/01/10	0	36.85	0	0.00	36.85	0	2,855	0.00%
2020/01/09	0	37.05	5	36.95	37.15	-5	2,881	-0.17%
2020/01/08	1	37.30	0	0.00	36.70	1	2,882	0.03%
2020/01/07	8	36.88	1	36.55	36.60	7	2,896	0.24%
2020/01/06	34	38.02	9	37.80	37.70	25	3,011	0.83%
2020/01/03	67	39.53	78	40.19	38.90	-11	3,238	-0.34%
2020/01/02	0	0.00	1	38.80	38.80	-1	3,145	-0.03%
2019/12/31	11	38.29	0.9	38.00	38.10	10.2	3,141	0.32%
2019/12/30	4	38.80	0	0.00	38.30	4	3,110	0.13%
2019/12/27	17	38.56	2	38.33	38.35	15	3,073	0.49%
2019/12/26	27.2	38.75	22	38.71	38.30	5.2	3,046	0.17%
2019/12/25	2	37.05	0	0.00	37.60	2	2,893	0.07%
2019/12/24	10	35.85	0	0.00	36.75	10	2,862	0.35%
2019/12/19	10.1	36.12	0	0.00	35.80	10.1	2,838	0.35%
2019/12/17	1	37.40	0	0.00	37.40	1	2,877	0.03%
2019/12/16	0.1	37.55	3.9	37.64	37.90	-3.8	2,897	-0.13%
2019/12/13	0.4	37.40	2	37.85	37.40	-1.6	2,891	-0.06%
2019/12/12	0	0.00	1	38.50	38.20	-1	2,901	-0.03%
2019/12/11	2.1	37.94	3	37.88	37.70	-1	2,891	-0.03%
2019/12/10	1	37.50	0	0.00	37.65	1	2,894	0.03%
2019/12/09	0	37.60	11	38.15	37.75	-11	2,959	-0.37%
2019/12/05	1	38.05	0	0.00	37.70	1	2,983	0.03%
2019/12/04	0.3	37.80	0	0.00	37.80	0.3	2,977	0.01%
2019/12/03	21	38.67	21	38.99	38.50	0	2,962	0.00%
2019/12/02	1	37.50	6	39.17	38.05	-5	2,897	-0.17%
2019/11/28	1	37.20	0	0.00	36.90	1	2,864	0.03%
2019/11/25	17.1	37.50	16.3	37.49	37.05	0.8	2,868	0.03%
2019/11/13	11	35.59	8	35.59	35.00	3	2,853	0.11%
2019/11/12	0	0.00	8	33.93	34.70	-8	2,805	-0.29%
2019/11/11	0	0.00	0	33.40	33.20	0	2,794	0.00%
2019/11/07	2	35.80	0	0.00	35.00	2	2,755	0.07%
2019/11/06	3	35.65	7	35.40	35.35	-4	2,742	-0.15%
2019/11/05	1	35.55	8	35.58	35.25	-7	2,730	-0.26%
2019/11/04	1	35.60	0	0.00	35.65	1	2,717	0.04%
2019/11/01	5	35.50	50	35.69	35.60	-45	2,707	-1.66%
2019/10/31	8	36.78	0	0.00	36.55	8	2,682	0.30%
2019/10/30	6	37.47	9	37.70	37.45	-3	2,643	-0.11%
2019/10/29	62	37.25	17	37.90	37.05	45	2,621	1.72%
2019/10/28	5	37.98	25	38.21	38.10	-20	2,561	-0.78%
2019/10/25	43	37.75	0	37.70	37.60	43	2,529	1.70%
2019/10/24	2	39.10	30	38.39	38.05	-28	2,496	-1.12%
2019/10/23	15	38.45	59	37.76	38.50	-44	2,395	-1.84%
2019/10/22	82	37.46	35	36.88	37.60	47	2,199	2.14%
2019/10/21	20	36.25	0	0.00	36.20	20	2,020	0.99%
2019/10/18	1	36.25	6	36.25	36.25	-5	1,992	-0.25%
2019/10/17	10	36.90	5	36.74	37.00	5	1,920	0.26%
2019/10/16	1	35.45	14	35.68	35.35	-13	1,854	-0.70%
2019/10/15	1	37.10	3	36.67	36.20	-2	1,832	-0.11%
2019/10/14	4	37.53	7	36.47	36.50	-3	1,786	-0.17%
2019/10/09	6	37.16	8	36.83	36.90	-2	1,719	-0.12%
2019/10/08	4	36.60	20	36.35	36.95	-16	1,604	-1.00%
2019/10/07	26	34.87	7	34.50	35.10	19	1,404	1.35%
2019/10/04	2	34.38	1	34.00	33.80	1	1,334	0.07%
2019/10/03	0	0.00	2	34.33	34.65	-2	1,299	-0.15%
2019/10/01	6	34.17	5	34.53	34.20	1	1,253	0.08%
2019/09/27	63	36.35	78	36.09	33.50	-15	1,138	-1.32%
2019/09/26	50	34.97	20	35.30	35.80	30	880	3.41%
2019/09/25	2	32.20	0	0.00	32.55	2	713	0.28%
2019/09/24	2	31.60	0	0.00	31.75	2	687	0.29%
2019/09/20	0	0.00	1	31.35	31.20	-1	682	-0.15%
2019/09/17	1	31.80	2	31.70	31.40	-1	679	-0.15%
2019/09/16	0	0.00	1	30.85	30.90	-1	674	-0.15%
2019/09/12	0	0.00	1	31.40	31.20	-1	690	-0.14%
2019/09/11	1	31.30	0	0.00	31.10	1	689	0.15%
2019/09/10	7	32.59	3	32.55	31.25	4	675	0.59%
2019/09/06	0	0.00	2	31.90	32.00	-2	590	-0.34%
2019/09/03	0	0.00	1	32.25	32.00	-1	555	-0.18%
2019/09/02	22	32.92	22	32.86	32.90	0	547	0.00%
2019/08/30	2	31.43	0	0.00	31.90	2	476	0.42%
2019/08/29	0	0.00	2	30.15	30.05	-2	438	-0.46%
2019/08/28	0	0.00	0	29.70	29.80	0	439	0.00%
2019/08/27	0	0.00	13	29.95	30.00	-13	437	-2.97%
2019/08/22	2	30.55	2	30.65	30.55	0	435	0.00%
2019/08/21	0	0.00	2	31.00	30.95	-2	433	-0.46%
2019/08/20	10	31.49	8	31.69	30.70	2	431	0.46%
2019/08/19	2	31.70	5	31.55	31.70	-3	420	-0.71%
2019/08/16	0	0.00	4	30.33	30.25	-4	404	-0.99%
2019/08/07	0	0.00	3	28.80	28.80	-3	423	-0.71%
2019/08/05	2	28.40	0	0.00	28.45	2	433	0.46%
2019/08/01	1	30.15	0	0.00	30.25	1	441	0.23%
2019/07/29	2	30.20	0	0.00	30.05	2	458	0.44%
2019/07/24	0	0.00	3	30.35	30.70	-3	461	-0.65%
2019/07/23	4	29.71	2	29.68	29.70	2	478	0.42%
2019/07/19	0	0.00	5	28.69	28.95	-5	515	-0.97%
2019/07/17	5	28.85	0	0.00	28.60	5	586	0.85%
2019/07/16	0	0.00	2	29.25	29.25	-2	687	-0.29%
2019/07/15	0	0.00	1	29.20	29.25	-1	724	-0.14%
2019/07/12	0	0.00	3	29.75	29.50	-3	859	-0.35%
2019/07/11	1	29.45	0	0.00	29.50	1	1,025	0.10%
2019/07/09	3	29.08	0	29.05	29.00	3	1,130	0.27%
2019/07/04	3	30.87	0	0.00	30.40	3	1,156	0.26%
2019/06/28	0	0.00	1	28.70	28.30	-1	1,159	-0.09%
2019/06/26	0	0.00	1	28.70	28.50	-1	1,169	-0.09%
2019/06/25	1	28.90	0	0.00	28.85	1	1,172	0.09%
2019/06/21	1	28.85	0	0.00	28.85	1	1,186	0.08%
2019/06/20	0	0.00	1	29.30	29.50	-1	1,189	-0.08%
2019/06/19	2	28.50	2	28.05	28.60	0	1,179	0.00%
2019/06/17	0	0.00	0	27.90	28.10	0	1,231	0.00%
2019/06/14	1	28.05	0	0.00	27.95	1	1,254	0.08%
2019/06/12	0	0.00	2	28.35	28.10	-2	1,271	-0.16%
2019/06/11	0	0.00	1	28.70	28.30	-1	1,306	-0.08%
2019/06/10	1	28.25	0	0.00	28.30	1	1,311	0.08%
2019/06/06	0	0.00	11	28.14	27.70	-11	1,314	-0.84%
2019/06/04	10	29.10	0	28.40	28.55	10	1,330	0.75%
2019/05/31	0	0.00	0	28.65	28.80	0	1,348	0.00%
2019/05/30	0	0.00	0	29.80	28.30	0	1,379	0.00%
2019/05/29	0	0.00	0	28.20	28.10	0	1,384	0.00%
2019/05/23	0	0.00	0	27.70	27.45	0	1,445	0.00%
2019/05/22	0	0.00	0	28.65	28.55	0	1,456	0.00%
2019/05/21	0	0.00	0	29.25	29.10	0	1,469	0.00%
2019/05/20	1	29.05	0	0.00	29.10	1	1,483	0.07%
2019/05/16	1	30.00	0	0.00	29.90	1	1,568	0.06%
2019/05/15	2	31.10	1	31.10	31.10	1	1,592	0.06%
2019/05/14	0	0.00	0	29.90	29.90	0	1,663	0.00%
2019/05/10	2	31.15	7	31.76	31.40	-5	1,672	-0.30%
2019/05/09	1	32.05	0	0.00	32.00	1	1,663	0.06%
2019/05/08	4	33.05	0	33.05	32.85	4	1,652	0.24%
2019/05/06	2	33.25	1	33.70	33.00	1	1,668	0.06%
2019/04/30	1	33.95	3	34.30	34.10	-2	1,678	-0.12%
2019/04/29	0	0.00	15	36.15	33.90	-15	1,693	-0.89%
2019/04/26	3	37.37	2	36.60	36.95	1	1,663	0.06%
2019/04/25	1	37.20	5	37.28	36.80	-4	1,646	-0.24%
2019/04/24	0	0.00	5	36.60	36.20	-5	1,618	-0.31%
2019/04/23	6	37.20	1	37.75	37.15	5	1,594	0.31%
2019/04/22	5	38.75	20	38.19	39.00	-15	1,539	-0.97%
2019/04/19	22	37.82	6	38.30	37.55	16	1,434	1.12%
2019/04/18	35	38.31	25	37.85	38.00	10	1,396	0.72%
2019/04/17	17	35.76	23	36.10	37.35	-6	1,278	-0.47%
2019/04/16	17	34.03	21	34.35	34.60	-4	1,111	-0.36%
2019/04/15	13	32.54	18	32.85	32.50	-5	1,012	-0.49%
2019/04/12	18	32.73	5	33.17	32.35	13	1,013	1.28%
2019/04/11	17	33.30	19	33.67	32.90	-2	1,003	-0.20%
2019/04/10	23	33.29	17	33.69	33.25	6	994	0.60%
2019/04/09	17	33.17	17	33.44	33.70	0	1,013	0.00%
2019/04/08	11	33.14	9	33.38	33.00	2	1,010	0.20%
2019/04/03	11	33.13	16	33.32	33.25	-5	1,010	-0.49%
2019/04/02	3	32.78	2	33.05	32.75	1	999	0.10%
2019/04/01	3	32.97	3	33.17	32.75	0	1,001	0.00%
2019/03/29	9	32.96	11	32.90	32.80	-2	1,000	-0.20%
2019/03/28	6	32.39	0	0.00	32.50	6	1,017	0.59%
2019/03/27	0	32.85	0	0.00	32.55	0	1,021	0.00%
2019/03/25	4	32.65	1	32.55	32.35	3	1,010	0.30%
2019/03/22	2	33.53	0	0.00	33.25	2	1,008	0.20%
2019/03/21	5	33.64	0	0.00	33.75	5	1,007	0.50%
2019/03/20	29	34.29	20	34.39	33.75	9	1,006	0.89%
2019/03/19	11	33.00	2	33.80	34.35	9	966	0.93%
2019/03/18	3	32.65	0	0.00	32.40	3	948	0.32%
2019/03/15	12	33.15	1	33.10	32.90	11	950	1.16%
2019/03/14	13	33.31	6	33.33	33.40	7	952	0.74%
2019/03/13	3	32.13	0	0.00	32.50	3	932	0.32%
2019/03/12	0	32.00	2	32.25	31.80	-2	937	-0.21%
2019/03/11	1	32.05	0	0.00	32.00	1	959	0.11%
2019/03/08	2	32.65	2	31.93	32.10	0	1,001	0.00%
2019/03/06	0	0.00	7	33.11	33.00	-7	1,071	-0.65%
2019/03/05	4	33.48	6	33.71	33.15	-2	1,080	-0.19%
2019/03/04	6	32.71	2	32.68	32.80	4	1,052	0.38%
2019/02/27	8	33.83	6	33.60	32.95	2	1,048	0.19%
2019/02/26	3	33.47	0	0.00	33.90	3	1,033	0.29%
2019/02/25	1	32.75	0	0.00	33.00	1	1,029	0.10%
2019/02/22	4	32.98	0	0.00	32.75	4	1,036	0.39%
2019/02/21	2	33.13	0	0.00	33.25	2	1,024	0.20%
2019/02/20	2	34.05	0	0.00	33.75	2	1,036	0.19%
2019/02/19	0	0.00	2	34.20	33.90	-2	1,037	-0.19%
2019/02/18	15	34.47	19	34.97	34.65	-4	1,018	-0.39%
2019/02/15	0	0.00	3	32.47	32.80	-3	949	-0.32%
2019/02/14	1	32.30	0	0.00	32.75	1	947	0.11%
2019/02/13	11	32.46	1	33.00	32.75	10	935	1.07%
2019/02/12	0	0.00	1	30.70	30.80	-1	881	-0.11%
2019/02/11	0	28.90	0	0.00	29.10	0	925	0.00%
2019/01/28	12	29.72	2	29.35	29.10	10	1,029	0.97%
2019/01/25	2	29.18	2	29.63	29.65	0	1,074	0.00%
2019/01/24	2	29.20	0	0.00	29.10	2	1,094	0.18%
2019/01/23	0	29.20	5	29.09	29.25	-5	1,109	-0.45%
2019/01/22	5	29.45	0	0.00	28.95	5	1,108	0.45%
2019/01/21	6	28.98	6	29.86	29.80	0	1,085	0.00%
2019/01/18	1	28.25	0	0.00	28.20	1	1,070	0.09%
2019/01/14	1	27.90	0	0.00	27.80	1	1,101	0.09%
2019/01/10	1	28.30	0	0.00	28.30	1	1,110	0.09%
2019/01/04	0	29.55	0	0.00	27.00	0	1,130	0.00%
2018/12/28	5	29.27	6	29.52	29.25	-1	1,145	-0.09%
2018/12/27	1	28.85	0	0.00	29.20	1	1,149	0.09%
2018/12/25	0	0.00	4	28.55	28.60	-4	1,141	-0.35%
2018/12/19	0	0.00	2	28.75	28.15	-2	1,122	-0.18%
2018/12/14	0	0.00	8	28.42	28.65	-8	1,135	-0.70%
2018/12/13	3	30.00	0	0.00	29.15	3	1,135	0.26%
2018/12/12	0	30.35	0	0.00	30.20	0	1,136	0.00%
2018/12/07	13	31.02	3	31.35	31.15	10	1,182	0.85%
2018/12/06	0	0.00	2	29.70	30.00	-2	1,182	-0.17%
2018/12/05	0	0.00	1	31.90	31.90	-1	1,175	-0.09%
2018/12/04	2	33.43	10	33.05	32.50	-8	1,183	-0.68%
2018/12/03	0	33.70	5	33.55	33.70	-5	1,189	-0.42%
2018/11/30	0	0.00	2	31.80	31.30	-2	1,156	-0.17%
2018/11/29	14	32.07	17	32.49	31.10	-3	1,154	-0.26%
2018/11/28	0	0.00	2	29.65	29.90	-2	1,123	-0.18%
2018/11/27	1	28.90	2	29.03	29.05	-1	1,152	-0.09%
2018/11/21	0	0.00	2	29.83	29.90	-2	1,408	-0.14%
2018/11/20	20	29.50	0	0.00	29.20	20	1,405	1.42%
2018/11/19	2	30.10	0	0.00	29.75	2	1,402	0.14%
2018/11/16	1	28.45	0	0.00	28.85	1	1,375	0.07%
2018/11/14	1	28.50	3	28.45	28.20	-2	1,361	-0.15%
2018/11/09	6	29.33	3	29.50	29.60	3	1,405	0.21%
2018/11/08	2	30.05	8	29.61	29.10	-6	1,394	-0.43%
2018/11/07	6	28.30	1	27.85	28.65	5	1,332	0.38%
2018/11/06	4	28.03	6	27.75	26.95	-2	1,323	-0.15%
2018/11/05	1	29.50	1	28.50	28.50	0	1,310	0.00%
2018/11/02	1	26.80	43	27.33	27.50	-42	1,249	-3.36%
2018/11/01	42	26.40	0	0.00	26.40	42	1,198	3.51%
2018/10/30	1	22.20	1	22.25	22.35	0	1,146	0.00%
2018/10/29	22	22.93	0	0.00	22.40	22	1,153	1.91%
2018/10/26	6	22.30	2	22.23	22.20	4	1,157	0.35%
2018/10/25	1	22.15	27	22.15	22.15	-26	1,148	-2.26%
2018/10/18	0	0.00	1	26.05	25.55	-1	1,146	-0.09%
2018/10/17	5	26.35	5	26.45	26.05	0	1,150	0.00%
2018/10/09	1	27.60	1	28.00	27.80	0	1,193	0.00%
2018/10/08	1	27.75	0	0.00	28.15	1	1,197	0.08%
2018/10/05	3	29.43	24	28.67	28.05	-21	1,196	-1.76%
2018/10/02	73	33.78	26	33.93	33.05	47	1,183	3.97%
2018/10/01	13	33.60	39	33.26	33.70	-26	1,186	-2.19%
2018/09/25	0	0.00	5	34.77	34.10	-5	1,416	-0.35%
2018/09/21	26	34.56	0	0.00	34.40	26	1,432	1.82%
2018/09/20	1	34.15	21	33.94	33.95	-20	1,443	-1.39%
2018/09/19	4	33.98	4	33.90	33.90	0	1,455	0.00%
2018/09/17	2	36.08	0	0.00	35.50	2	1,535	0.13%
2018/09/14	1	36.70	10	34.27	36.70	-9	1,542	-0.58%
2018/09/13	0	0.00	47	34.31	33.40	-47	1,538	-3.05%
2018/09/12	80	34.10	18	33.98	33.30	62	1,570	3.95%
2018/09/11	0	0.00	8	34.06	33.75	-8	1,657	-0.48%
2018/09/10	22	33.10	2	33.35	33.40	20	1,714	1.17%
2018/09/07	11	34.16	31	33.69	33.20	-20	1,745	-1.15%
2018/09/05	0	0.00	6	36.93	36.85	-6	1,893	-0.32%
2018/09/04	16	38.19	22	38.05	37.20	-6	1,953	-0.31%
2018/09/03	3	37.17	22	37.85	37.05	-19	1,976	-0.96%
2018/08/31	47	40.43	19	40.68	40.60	28	1,970	1.42%
2018/08/30	1	38.15	23	38.01	38.00	-22	1,904	-1.16%
2018/08/29	38	38.77	43	38.38	38.75	-5	1,960	-0.26%
2018/08/28	38	38.70	5	38.68	39.15	33	1,982	1.66%
2018/08/27	0	0.00	1	34.40	35.60	-1	1,973	-0.05%
2018/08/17	9	34.56	8	35.29	34.00	1	2,846	0.04%
2018/08/13	3	34.25	3	34.17	32.15	0	2,855	0.00%
2018/08/10	0	0.00	3	36.55	35.30	-3	2,847	-0.11%
2018/08/08	1	38.10	4	37.95	37.30	-3	2,883	-0.10%
2018/08/03	2	37.55	4	37.35	37.50	-2	2,985	-0.07%
2018/08/02	0	0.00	3	37.60	36.75	-3	3,033	-0.10%
2018/08/01	1	38.90	0	0.00	38.65	1	3,140	0.03%
2018/07/31	0	0.00	0	38.80	38.70	0	3,180	0.00%
2018/07/30	21	38.91	19	38.72	38.90	2	3,200	0.06%
2018/07/27	1	39.20	1	40.10	40.10	0	3,204	0.00%
2018/07/25	0	0.00	0	39.50	38.80	0	3,232	0.00%
2018/07/23	0	0.00	1	39.50	40.20	-1	3,314	-0.03%
2018/07/20	1	37.70	0	0.00	38.10	1	3,300	0.03%
2018/07/18	3	40.80	10	42.31	40.20	-7	3,285	-0.21%
2018/07/17	2	42.40	12	42.67	42.10	-10	3,291	-0.30%
2018/07/16	2	43.00	0	0.00	42.85	2	3,299	0.06%
2018/07/13	0	43.60	0	0.00	43.80	0	3,311	0.00%
2018/07/12	1	43.32	1	44.45	44.00	0	3,333	0.00%
2018/07/10	0	0.00	2	43.50	43.20	-2	3,445	-0.06%
2018/07/09	1	42.40	1	43.15	42.40	0	3,460	0.00%
2018/07/06	4	43.65	0	0.00	42.40	4	3,636	0.11%
2018/07/05	7	44.79	17	45.62	43.90	-10	3,618	-0.28%
2018/07/04	22	47.00	7	47.96	46.70	15	3,771	0.40%
2018/07/03	2	45.15	17	44.98	44.80	-15	3,708	-0.40%
2018/07/02	0	0.00	11	45.74	44.00	-11	3,660	-0.30%
2018/06/29	8	45.40	4	45.64	45.00	4	3,646	0.11%
2018/06/28	24	45.60	4	45.29	44.70	20	3,632	0.55%
2018/06/27	9	45.96	4	46.04	45.90	5	3,635	0.14%
2018/06/26	1	42.30	4	43.64	44.85	-3	3,577	-0.08%
2018/06/25	8	43.50	5	43.47	42.80	3	3,556	0.08%
2018/06/22	4	45.15	4	44.90	43.80	0	3,539	0.00%
2018/06/21	11	47.86	7	47.96	46.50	4	3,513	0.11%
2018/06/20	13	50.14	22	47.68	47.00	-9	3,481	-0.26%
2018/06/19	12	52.99	22	52.95	51.70	-10	3,395	-0.29%
2018/06/15	2	51.40	3	52.43	51.50	-1	3,341	-0.03%
2018/06/14	6	50.87	2	50.50	50.70	4	3,298	0.12%
2018/06/13	40	52.28	7	53.24	50.40	33	3,271	1.01%
2018/06/12	8	52.83	15	52.75	52.60	-7	3,119	-0.22%
2018/06/11	1	52.90	3	52.40	52.30	-2	3,045	-0.07%
2018/06/08	8	51.01	5	52.36	50.90	3	2,977	0.10%
2018/06/07	4	51.38	10	50.99	51.50	-6	2,943	-0.20%
2018/06/06	12	51.64	14	52.64	51.10	-2	2,913	-0.07%
2018/06/05	10	50.97	27	53.67	49.60	-17	2,842	-0.60%
2018/06/04	46	53.51	41	53.77	53.10	5	2,782	0.18%
2018/06/01	48	52.91	21	53.47	50.10	27	2,679	1.01%
2018/05/31	72	55.09	46	55.19	53.90	26	2,517	1.03%
2018/05/30	16	50.40	20	49.96	50.70	-4	2,195	-0.18%
2018/05/29	5	45.20	1	45.50	46.10	4	1,967	0.20%
2018/05/28	2	46.18	1	45.65	46.00	1	1,939	0.05%
2018/05/25	0	0.00	2	43.50	43.45	-2	1,833	-0.11%
2018/05/23	3	42.60	1	42.00	42.00	2	1,861	0.11%
2018/05/22	1	45.30	4	44.84	45.45	-3	1,839	-0.16%
2018/05/21	0	0.00	4	43.15	43.45	-4	1,788	-0.22%
2018/05/17	7	41.41	8	42.28	42.30	-1	1,781	-0.06%
2018/05/16	2	43.88	1	42.90	42.90	1	1,755	0.06%
2018/05/15	9	45.23	17	45.87	44.50	-8	1,745	-0.46%
2018/05/14	2	44.95	5	44.97	44.40	-3	1,753	-0.17%
2018/05/11	1	44.45	1	45.80	43.00	0	1,722	0.00%
2018/05/10	3	45.28	2	45.15	45.70	1	1,688	0.06%
2018/05/09	12	46.37	10	46.54	44.70	2	1,633	0.12%
2018/05/08	1	45.80	2	47.45	47.50	-1	1,527	-0.07%
2018/05/07	9	43.24	11	43.28	43.20	-2	1,488	-0.13%
2018/05/04	3	41.68	2	42.28	41.90	1	1,470	0.07%
2018/05/03	5	41.09	2	40.83	41.00	3	1,458	0.21%
2018/05/02	5	42.72	0	0.00	42.00	5	1,441	0.35%
2018/04/30	4	42.48	1	43.45	42.30	3	1,420	0.21%
2018/04/27	1	43.95	2	45.95	45.65	-1	1,383	-0.07%
2018/04/26	1	44.40	0	0.00	41.80	1	1,342	0.07%
2018/04/20	0	42.30	1	43.00	42.45	-1	1,333	-0.07%
2018/04/19	0	0.00	1	44.00	43.75	-1	1,331	-0.08%
2018/04/18	3	43.57	1	44.00	44.00	2	1,331	0.15%
2018/04/17	3	44.88	6	44.95	43.05	-3	1,319	-0.23%
2018/04/16	17	46.30	6	46.23	47.80	11	1,284	0.85%
2018/04/13	0	0.00	5	45.10	45.10	-5	1,245	-0.40%
2018/04/12	0	0.00	2	39.20	41.00	-2	1,282	-0.16%
2018/04/11	0	0.00	1	37.30	37.30	-1	1,276	-0.08%
2018/04/10	3	33.35	6	33.04	33.95	-3	1,488	-0.20%
2018/04/09	0	30.70	8	30.61	30.90	-8	1,391	-0.57%
2018/04/03	0	28.35	0	0.00	28.10	0	1,339	0.00%
2018/04/02	0	0.00	2	28.35	28.20	-2	1,345	-0.15%
2018/03/30	0	28.05	0	0.00	27.80	0	1,350	0.00%
2018/03/27	0	0.00	1	28.00	28.20	-1	1,391	-0.07%
2018/03/21	5	27.10	0	0.00	27.10	5	1,383	0.36%
2018/03/09	0	0.00	1	28.20	28.20	-1	1,392	-0.07%
2018/03/06	1	28.05	1	28.20	27.50	0	1,436	0.00%
2018/02/23	2	27.80	0	0.00	27.75	2	1,759	0.11%
2018/02/09	0	0.00	2	25.05	25.60	-2	1,790	-0.11%
2018/02/08	0	25.85	2	25.80	25.75	-2	1,806	-0.11%
2018/02/07	1	25.80	0	0.00	25.70	1	1,812	0.06%
2018/02/06	0	25.00	2	26.15	24.95	-2	1,822	-0.11%
2018/01/31	0	0.00	0	27.30	27.30	0	1,874	0.00%
2018/01/23	0	0.00	3	28.20	28.05	-3	1,941	-0.15%
2018/01/22	3	27.80	3	27.73	27.85	0	1,940	0.00%
2018/01/19	1	27.85	0	0.00	27.80	1	1,942	0.05%
2018/01/18	2	27.90	10	28.15	27.80	-8	1,937	-0.41%
2018/01/15	0	0.00	2	28.05	27.60	-2	1,900	-0.11%
2018/01/12	5	28.68	0	0.00	27.90	5	1,890	0.26%
2018/01/10	5	28.45	0	0.00	28.45	5	1,844	0.27%
2018/01/09	0	0.00	5	29.05	28.60	-5	1,838	-0.27%
2018/01/08	9	31.52	10	31.36	29.60	-1	1,800	-0.06%
2018/01/05	31	31.95	11	31.95	31.90	20	1,738	1.15%
2018/01/04	5	30.17	18	30.39	32.30	-13	1,559	-0.83%
2018/01/03	15	29.30	71	28.24	29.40	-56	1,339	-4.18%
2018/01/02	0	0.00	3	28.03	27.80	-3	1,257	-0.24%