勤誠 (8210)-華南永昌券商分點個股進出

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

勤誠

(8210)

可現股當沖

股價
301.0
漲跌
▲7.0
漲幅
+2.38%
成交量
3,584張
產業
上市電腦週邊類股
429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

勤誠 (8210)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	55	301.42	7	300.64	301.00	48	5,287	0.91%
2024/05/20	12.1	298.26	10	296.05	294.00	2.1	5,279	0.04%
2024/05/17	8	298.69	23	300.04	303.00	-15	5,273	-0.28%
2024/05/16	87	302.39	42.1	302.08	293.00	44.9	5,294	0.85%
2024/05/15	123.1	297.81	22.2	298.45	297.50	100.9	5,360	1.88%	大買/
2024/05/14	30	297.02	13.4	294.85	289.50	16.6	5,417	0.31%
2024/05/13	24.3	297.67	28	298.80	297.50	-3.7	5,535	-0.07%
2024/05/10	14	277.00	12.2	279.38	287.50	1.8	5,383	0.03%
2024/05/09	4	279.88	8	280.06	280.00	-4	5,344	-0.07%
2024/05/08	8	280.69	5.1	281.96	280.00	2.9	5,428	0.05%
2024/05/07	4.3	282.60	9	280.72	283.50	-4.7	5,545	-0.08%
2024/05/06	15	282.47	7	279.71	276.50	8	5,581	0.14%
2024/05/03	14	283.00	14	281.57	280.00	0	5,677	0.00%
2024/05/02	36.1	284.90	68.1	285.59	283.00	-32.1	5,777	-0.56%
2024/04/30	19	290.48	29	288.62	288.00	-10	5,759	-0.17%
2024/04/29	19.1	290.21	63	295.21	289.50	-43.9	5,770	-0.76%
2024/04/26	107	289.03	51.3	294.39	288.50	55.7	5,923	0.94%	大買/
2024/04/25	26.4	280.07	15	279.87	277.50	11.4	5,902	0.19%
2024/04/24	72.3	284.70	25.5	282.13	288.00	46.9	5,897	0.79%
2024/04/23	11	259.55	7.1	261.90	262.00	3.9	5,837	0.07%
2024/04/22	25.2	257.02	48	259.52	251.00	-22.8	5,941	-0.38%
2024/04/19	4	270.00	14	271.18	273.50	-10	5,903	-0.17%
2024/04/18	24	266.25	12	267.71	269.00	12	5,812	0.21%
2024/04/17	4	251.88	7	251.43	256.50	-3	5,897	-0.05%
2024/04/16	20	252.35	5	253.00	249.00	15	6,038	0.25%
2024/04/15	6	263.50	6	263.58	264.00	0	6,186	0.00%
2024/04/12	37.1	275.07	18	277.22	264.50	19.1	6,189	0.31%
2024/04/11	19.1	269.06	29	266.97	272.00	-9.9	6,082	-0.16%
2024/04/10	4	262.38	39	264.61	256.50	-35	6,062	-0.58%
2024/04/09	5	255.40	1	259.00	254.00	4	6,110	0.07%
2024/04/08	16	269.37	10	267.20	260.00	6	6,217	0.10%
2024/04/03	15	264.40	24	264.44	268.50	-9	6,189	-0.15%
2024/04/02	1	250.52	3	253.17	250.50	-2	6,188	-0.03%
2024/04/01	4.2	255.55	3	256.17	255.00	1.2	6,288	0.02%
2024/03/29	2	258.25	18	257.58	255.00	-16	6,342	-0.25%
2024/03/27	7	253.64	0	0.00	252.50	7	6,428	0.11%
2024/03/26	13	265.27	14	260.50	258.50	-1	6,446	-0.02%
2024/03/25	34	265.01	12	268.21	262.50	22	6,485	0.34%
2024/03/22	38	270.42	20.1	272.02	268.50	17.9	6,502	0.27%
2024/03/21	68	266.57	65	268.01	266.00	3	6,443	0.05%
2024/03/20	22	258.98	15.2	257.12	255.50	6.8	6,383	0.11%
2024/03/19	9.1	247.70	7	251.22	256.00	2.1	6,375	0.03%
2024/03/18	3.1	241.72	7	243.50	241.00	-4	6,491	-0.06%
2024/03/15	31	239.73	1	239.50	239.50	30	6,583	0.46%
2024/03/14	7	248.14	4.1	248.41	246.00	2.9	6,736	0.04%
2024/03/13	10	250.30	9	252.89	248.00	1	6,812	0.01%
2024/03/12	3	259.17	0	0.00	257.00	3	6,826	0.04%
2024/03/11	4	260.63	58	257.18	256.00	-54	6,910	-0.78%
2024/03/08	6	260.93	4	260.75	258.00	2	7,001	0.03%
2024/03/07	20.1	269.89	4.1	269.46	266.00	16.1	7,176	0.22%
2024/03/06	10.1	283.63	33.2	283.02	277.50	-23.1	7,304	-0.32%
2024/03/05	42.3	278.47	123	274.54	284.50	-80.7	7,469	-1.08%	大賣/
2024/03/04	8	273.24	29	269.51	265.00	-21	7,448	-0.28%
2024/03/01	25	270.60	5	270.30	269.50	20	7,423	0.27%
2024/02/29	4	262.49	3	258.83	265.00	1	7,415	0.01%
2024/02/27	61	260.65	6.1	263.16	259.50	54.9	7,417	0.74%
2024/02/26	55	265.80	5	267.60	265.50	50	7,396	0.68%
2024/02/23	4.1	275.77	55	281.05	270.00	-50.9	7,376	-0.69%
2024/02/22	18.1	278.39	10	278.85	275.00	8	7,339	0.11%
2024/02/21	6	271.92	8	272.50	271.00	-2	7,264	-0.03%
2024/02/20	2	266.75	9	267.44	268.00	-7	7,294	-0.10%
2024/02/19	15.1	272.90	8	269.44	266.00	7.1	7,347	0.10%
2024/02/16	23	284.02	16	281.25	280.50	7	7,419	0.09%
2024/02/15	76	271.17	159	274.83	275.00	-83	7,367	-1.13%	大賣/
2024/02/05	71	272.10	46	270.30	270.00	25	7,358	0.34%
2024/02/02	1.1	284.61	18	285.89	286.00	-16.9	7,233	-0.23%
2024/02/01	25.1	279.72	16	278.25	277.00	9.1	7,259	0.13%
2024/01/31	29	283.05	7	283.36	280.00	22	7,301	0.30%
2024/01/30	23.2	288.20	7	286.00	286.00	16.2	7,276	0.22%
2024/01/29	9.1	285.84	6	286.75	286.50	3.1	7,287	0.04%
2024/01/26	20.2	289.78	60.5	288.86	286.50	-40.3	7,377	-0.55%
2024/01/25	11.1	308.23	19.1	311.02	301.00	-8	7,333	-0.11%
2024/01/24	16	304.00	12.2	303.54	303.00	3.9	7,222	0.05%
2024/01/23	18.2	305.72	6.7	305.58	303.00	11.5	7,230	0.16%
2024/01/22	130.1	311.23	21.6	315.64	312.50	108.5	7,180	1.51%	大買/鉅額交易
2024/01/19	27.8	305.02	37.6	306.62	310.00	-9.9	7,035	-0.14%
2024/01/18	21.4	286.60	15.4	285.91	294.50	6.1	6,908	0.09%
2024/01/17	17	296.97	21.1	297.08	295.50	-4.1	6,937	-0.06%
2024/01/16	22	286.59	113	285.76	293.00	-91	6,861	-1.33%	大賣/
2024/01/15	97	281.44	15	277.73	282.00	82	6,756	1.21%
2024/01/12	10	273.75	6.1	273.89	272.50	3.9	6,779	0.06%
2024/01/11	20.2	279.70	24.1	279.38	278.50	-3.9	6,936	-0.06%
2024/01/10	24.4	267.85	31	267.50	272.00	-6.6	6,891	-0.10%
2024/01/09	40.6	261.39	59.4	262.35	266.50	-18.8	6,773	-0.28%
2024/01/08	5.4	245.15	26	244.10	242.50	-20.6	6,618	-0.31%
2024/01/05	25	248.84	14.4	248.70	246.00	10.6	6,673	0.16%
2024/01/04	27	259.04	253	261.14	257.00	-226	6,679	-3.38%	大賣/鉅額交易
2024/01/03	106	263.96	34	265.84	265.50	72	6,670	1.08%	大買/
2024/01/02	21	258.10	15	257.23	259.00	6	6,702	0.09%
2023/12/29	8	267.44	141	270.33	271.50	-133	6,698	-1.99%	大賣/鉅額交易
2023/12/28	27	265.83	31	271.50	265.50	-4	6,825	-0.06%
2023/12/27	64.1	268.68	7	271.28	266.00	57	6,836	0.83%
2023/12/26	28	270.75	8	267.19	271.00	20	6,887	0.29%
2023/12/25	63	267.73	13	266.92	268.00	50	6,924	0.72%
2023/12/22	2	266.00	103	259.54	260.00	-101	6,896	-1.46%	大賣/鉅額交易
2023/12/21	102	257.05	6	259.25	257.00	96	6,909	1.39%	大買/
2023/12/20	16	259.22	18	258.92	261.00	-2	6,987	-0.03%
2023/12/19	8	253.69	53.1	258.89	253.50	-45.1	7,007	-0.64%
2023/12/18	50	257.00	54	261.31	257.00	-4	7,023	-0.06%
2023/12/15	56	259.30	3.1	260.53	259.00	52.9	7,064	0.75%
2023/12/14	11	268.77	18	268.67	265.00	-7	7,077	-0.10%
2023/12/13	18	272.97	36	271.97	266.50	-18	7,079	-0.25%
2023/12/12	11	270.36	120.3	270.63	268.00	-109.3	7,121	-1.53%	大賣/鉅額交易
2023/12/11	77.2	263.11	145	266.13	266.00	-67.8	7,127	-0.95%	大賣/
2023/12/08	184	260.33	63	259.42	261.00	121	7,005	1.73%	大買/鉅額交易
2023/12/07	19	254.89	9	253.67	251.00	10	7,004	0.14%
2023/12/06	62	253.82	76.7	252.18	254.00	-14.7	7,016	-0.21%
2023/12/05	45	245.94	21	247.12	246.50	24	7,003	0.34%
2023/12/04	102.2	264.16	50	272.64	249.50	52.2	6,919	0.75%	大買/
2023/12/01	51.5	267.18	30.1	266.86	277.00	21.4	6,834	0.31%
2023/11/30	62.1	252.88	71	254.80	252.00	-8.9	6,661	-0.13%
2023/11/29	32	241.02	26	242.20	246.50	6	6,465	0.09%
2023/11/28	2	220.77	5	224.50	224.50	-3	6,489	-0.05%
2023/11/27	1	216.50	4	219.00	216.50	-3	6,631	-0.05%
2023/11/24	2	222.00	0.1	221.73	222.50	1.9	6,757	0.03%
2023/11/22	211	232.22	7.2	228.68	230.00	203.8	6,854	2.97%	大買/鉅額交易
2023/11/21	7	237.50	5	238.70	230.00	2	6,938	0.03%
2023/11/20	9	229.83	7	230.50	231.50	2	7,115	0.03%
2023/11/17	7	228.64	9.4	228.31	229.50	-2.4	7,311	-0.03%
2023/11/16	4	231.38	2	229.88	230.50	2	7,481	0.03%
2023/11/15	36.3	243.62	29.1	242.39	239.50	7.2	7,626	0.09%
2023/11/14	13	233.85	16	234.28	234.00	-3	7,891	-0.04%
2023/11/13	25	230.94	13	231.73	234.00	12	8,117	0.15%
2023/11/10	23	227.59	27	226.15	230.00	-4	8,310	-0.05%
2023/11/09	10	222.50	14.5	223.23	223.50	-4.5	8,291	-0.05%
2023/11/08	11.5	224.87	22	225.20	225.00	-10.5	8,271	-0.13%
2023/11/07	15	218.93	16.2	220.35	219.50	-1.2	8,313	-0.01%
2023/11/06	47	217.98	49.2	214.59	220.00	-2.2	8,326	-0.03%
2023/11/03	13	207.88	16	206.43	206.50	-3	8,405	-0.04%
2023/11/02	76	194.35	7	194.29	194.50	69	8,258	0.84%
2023/11/01	1	182.50	2	183.75	184.00	-1	8,206	-0.01%
2023/10/31	9	181.67	8	181.75	180.00	1	8,196	0.01%
2023/10/30	6	190.75	4.1	190.78	188.50	1.9	8,190	0.02%
2023/10/27	11	191.18	70	190.51	190.00	-59	8,188	-0.72%
2023/10/26	12	192.04	7.1	193.72	190.00	4.9	8,127	0.06%
2023/10/25	82.8	203.29	22.1	203.37	199.50	60.7	8,100	0.75%
2023/10/24	9	184.78	10	186.30	188.00	-1	7,976	-0.01%
2023/10/23	11	182.91	6.1	182.33	181.00	4.9	7,959	0.06%
2023/10/20	6	177.75	4.3	178.43	177.00	1.7	7,947	0.02%
2023/10/19	9.2	184.09	9	184.00	182.50	0.2	8,174	0.00%
2023/10/18	22.2	206.95	79.1	205.00	198.00	-56.9	8,210	-0.69%
2023/10/17	11	223.86	8.1	222.45	220.00	2.9	8,355	0.03%
2023/10/16	4	226.63	4	227.88	226.00	0	8,531	0.00%
2023/10/13	13	226.62	33.5	224.87	227.50	-20.5	8,733	-0.24%
2023/10/12	33.1	232.58	29	230.55	233.00	4.1	8,883	0.05%
2023/10/11	6	229.50	5	227.80	228.00	1	8,992	0.01%
2023/10/06	40	235.81	16	234.56	230.00	24	9,415	0.25%
2023/10/05	10.1	232.04	218	230.93	229.50	-207.9	9,601	-2.17%	大賣/鉅額交易
2023/10/04	11.5	230.68	23	230.18	233.50	-11.5	9,645	-0.12%
2023/10/03	117	227.92	6	228.17	224.50	111	9,582	1.16%	大買/鉅額交易
2023/10/02	14.5	227.80	13	228.27	225.00	1.5	9,764	0.02%
2023/09/28	24	217.75	22	217.48	217.50	2	9,854	0.02%
2023/09/27	9	214.33	3	215.33	215.00	6	9,868	0.06%
2023/09/26	13	219.08	12	217.50	214.00	1	10,193	0.01%
2023/09/25	16	215.53	17.1	216.05	217.50	-1.1	10,231	-0.01%
2023/09/22	17	209.45	16	207.09	213.50	1	10,481	0.01%
2023/09/21	12	201.88	10	200.90	201.50	2	10,674	0.02%
2023/09/20	206	207.00	3	206.17	205.50	203	10,880	1.87%	大買/鉅額交易
2023/09/19	14	209.54	23	204.37	202.50	-9	10,989	-0.08%
2023/09/18	18.1	213.57	15	214.07	209.00	3.1	11,069	0.03%
2023/09/15	23	219.46	34.1	220.10	224.50	-11.1	11,253	-0.10%
2023/09/14	7.9	211.35	11	208.83	214.50	-3.1	11,236	-0.03%
2023/09/13	18	192.08	19	191.87	195.00	-1	11,234	-0.01%
2023/09/12	54.1	196.02	188	193.83	194.50	-134	11,346	-1.18%	大賣/鉅額交易
2023/09/11	15.2	200.64	7.1	197.74	197.00	8	11,846	0.07%
2023/09/08	18	219.70	29.2	220.78	218.50	-11.2	11,824	-0.09%
2023/09/07	12	218.21	9	218.89	218.00	3	11,795	0.03%
2023/09/06	7	220.58	15	219.90	218.50	-8	11,866	-0.07%
2023/09/05	9	211.89	7	211.57	211.50	2	11,920	0.02%
2023/09/04	61.2	211.79	55.1	211.41	212.00	6.1	11,945	0.05%
2023/09/01	45	218.56	39	223.13	216.50	6	11,983	0.05%
2023/08/31	35	225.39	51.2	228.72	231.50	-16.2	11,867	-0.14%
2023/08/30	62	230.49	59	228.09	225.00	3	11,750	0.03%
2023/08/29	26	220.90	28	220.05	222.50	-2	11,679	-0.02%
2023/08/28	12	223.50	32	220.72	218.50	-20	11,755	-0.17%
2023/08/25	15.1	227.67	19	227.21	226.50	-3.9	12,058	-0.03%
2023/08/24	40.1	238.21	44	236.48	234.00	-3.9	12,268	-0.03%
2023/08/23	157.1	231.55	62	227.84	234.00	95.1	12,115	0.78%	大買/
2023/08/22	39.1	232.43	11.5	232.01	224.00	27.6	11,951	0.23%
2023/08/21	42	229.31	27.1	230.78	229.00	14.9	11,799	0.13%
2023/08/18	68.6	230.93	116	229.27	230.00	-47.4	11,562	-0.41%	大賣/
2023/08/17	49	222.78	35.1	222.31	223.00	13.9	11,150	0.12%
2023/08/16	48.1	206.42	101.5	208.04	215.50	-53.4	10,836	-0.49%	大賣/
2023/08/15	43.5	196.35	6	196.92	201.50	37.5	10,525	0.36%
2023/08/14	14	184.61	17.5	184.30	183.50	-3.5	10,494	-0.03%
2023/08/11	26	190.79	86	189.44	192.00	-60	10,414	-0.58%
2023/08/10	14.5	195.95	10	196.35	191.50	4.5	10,288	0.04%
2023/08/09	35	207.66	33	208.26	212.50	2	10,197	0.02%
2023/08/08	5	195.80	3.1	200.05	196.00	1.9	9,977	0.02%
2023/08/07	17.1	200.91	3.1	202.26	204.00	14	9,957	0.14%
2023/08/04	4	181.65	59	183.46	189.00	-55	9,941	-0.55%
2023/08/02	7.1	183.68	13	182.27	180.00	-5.9	9,925	-0.06%
2023/08/01	2	201.00	7.2	199.93	195.50	-5.2	9,871	-0.05%
2023/07/31	2	212.50	8.6	204.13	203.00	-6.6	9,839	-0.07%
2023/07/28	9	209.39	1.1	204.21	219.00	7.9	9,796	0.08%
2023/07/27	8.1	218.80	22	215.52	211.50	-13.9	9,742	-0.14%
2023/07/26	3.2	221.50	18.3	228.79	219.00	-15.1	9,698	-0.16%
2023/07/25	13.2	247.36	7.3	240.03	236.00	5.9	9,666	0.06%
2023/07/24	60.4	238.67	82	235.46	248.00	-21.6	9,609	-0.22%
2023/07/21	89	224.90	56.1	219.30	225.50	32.9	9,266	0.36%
2023/07/20	59	218.40	46	212.12	219.50	13	9,013	0.14%
2023/07/19	65.1	215.68	62	210.92	206.50	3.1	8,751	0.04%
2023/07/18	30	205.38	43.6	206.38	209.50	-13.6	8,533	-0.16%
2023/07/17	21	201.62	109.1	198.28	203.50	-88	8,321	-1.06%	大賣/
2023/07/14	99	195.99	16.1	195.47	196.00	82.9	8,239	1.01%
2023/07/13	91.1	210.97	227	213.26	192.00	-135.9	8,064	-1.69%	大賣/鉅額交易
2023/07/12	93.6	198.15	98	199.89	206.50	-4.4	7,563	-0.06%
2023/07/11	77	189.11	18	188.14	188.00	59	7,236	0.82%
2023/07/10	15.5	180.60	15.2	179.88	182.00	0.3	7,058	0.00%
2023/07/07	22.3	184.69	75	187.45	183.50	-52.7	6,940	-0.76%
2023/07/06	39	189.92	95	194.91	182.50	-56	6,665	-0.84%
2023/07/05	163	187.11	40	185.95	188.00	123	6,406	1.92%	大買/鉅額交易
2023/07/04	133.2	188.37	57.6	187.74	187.50	75.6	6,292	1.20%	大買/
2023/07/03	11.5	181.68	14	179.07	184.50	-2.5	5,915	-0.04%
2023/06/30	78.2	161.01	75	160.16	168.00	3.2	5,808	0.05%
2023/06/29	77.2	153.08	65	154.29	153.00	12.2	5,442	0.22%
2023/06/28	20	147.20	45	149.20	150.00	-25	5,162	-0.48%
2023/06/27	17	141.06	11	141.59	139.00	6	4,900	0.12%
2023/06/26	24	149.00	22	150.91	146.00	2	4,727	0.04%
2023/06/21	33	151.80	32	151.33	150.50	1	4,592	0.02%
2023/06/20	22	144.20	30.1	146.45	151.50	-8.1	4,313	-0.19%
2023/06/19	52	140.48	34.2	140.96	138.00	17.9	4,130	0.43%
2023/06/16	58	137.02	46	137.24	135.50	12	4,006	0.30%
2023/06/15	85.2	131.96	101	132.76	137.50	-15.8	3,830	-0.41%
2023/06/14	2	129.00	10.6	126.97	129.00	-8.6	3,246	-0.26%
2023/06/13	8	117.69	31	118.35	117.50	-23	3,174	-0.72%
2023/06/12	29.6	118.32	23	115.48	115.50	6.6	3,106	0.21%
2023/06/09	212	125.74	18	124.64	125.50	194	2,973	6.52%	大買/鉅額交易
2023/06/08	5	118.50	9	117.17	117.00	-4	2,776	-0.14%
2023/06/07	14	116.54	23	116.41	116.50	-9	2,711	-0.33%
2023/06/06	24	115.04	42	114.43	112.50	-18	2,589	-0.70%
2023/06/05	7	113.64	16	114.81	116.00	-9	2,525	-0.35%
2023/06/02	17	114.91	13	115.19	114.50	4	2,474	0.16%
2023/06/01	73	115.40	47	113.47	116.50	26	2,389	1.09%
2023/05/31	185	114.94	265	115.21	116.00	-80	2,256	-3.54%	大買/大賣/
2023/05/30	75	109.87	28.1	108.65	111.00	46.9	1,870	2.51%
2023/05/29	27	99.62	24.4	98.96	101.00	2.6	1,571	0.17%
2023/05/26	17.1	95.62	5.9	95.75	94.70	11.1	1,521	0.73%
2023/05/25	30.1	96.37	15.2	95.98	96.50	14.9	1,474	1.01%
2023/05/24	1	91.30	0	0.00	91.40	1	1,383	0.07%
2023/05/23	0	0.00	2	91.60	91.90	-2	1,380	-0.14%
2023/05/22	1	92.00	5	91.94	91.00	-4	1,368	-0.29%
2023/05/19	29	92.11	34	92.71	92.00	-5	1,348	-0.37%
2023/05/18	14.1	90.48	5.5	90.34	91.10	8.6	1,302	0.66%
2023/05/17	21.1	88.75	30	88.69	88.00	-9	1,256	-0.71%
2023/05/16	5.2	87.82	5	88.10	88.10	0.2	1,231	0.01%
2023/05/15	2	85.05	2	84.30	84.10	0	1,197	0.00%
2023/05/12	2	84.80	3	81.50	85.70	-1	1,200	-0.08%
2023/05/11	2	86.00	1	85.50	85.40	1	1,182	0.08%
2023/05/10	3	86.53	3	86.90	86.90	0	1,165	0.00%
2023/05/09	4	85.15	6	86.53	84.60	-2	1,135	-0.18%
2023/05/08	5	85.30	1	84.40	85.50	4	1,110	0.36%
2023/05/05	1	84.90	1	84.30	83.10	0	1,109	0.00%
2023/05/04	200	83.40	3	81.50	83.60	197	1,122	17.56%	大買/鉅額交易
2023/05/03	16	82.30	2	82.55	82.00	14	1,143	1.22%
2023/04/28	28	82.74	1	83.20	83.20	27	1,194	2.26%
2023/04/25	0	79.70	0	0.00	79.30	0	1,254	0.00%
2023/04/24	7	81.27	1	81.20	81.00	6	1,247	0.48%
2023/04/21	3	82.03	2.8	81.83	80.90	0.2	1,248	0.02%
2023/04/20	15	84.67	8.2	84.44	83.30	6.8	1,251	0.54%
2023/04/19	50	89.48	44	92.29	87.00	6	1,225	0.49%
2023/04/18	13	90.49	3	91.40	91.40	10	1,054	0.95%
2023/04/17	2	83.20	0	0.00	83.10	2	994	0.20%
2023/04/14	3	83.00	4	83.10	83.00	-1	990	-0.10%
2023/04/13	0	0.00	3	83.00	82.50	-3	984	-0.30%
2023/04/12	2	82.30	2	82.70	82.20	0	976	0.00%
2023/04/11	2	83.40	2	83.70	84.40	0	959	0.00%
2023/04/07	0	0.00	2	83.25	83.60	-2	942	-0.21%
2023/04/06	0	82.90	0	0.00	83.00	0	933	0.00%
2023/03/31	1	84.00	0	0.00	83.60	1	928	0.11%
2023/03/30	2	82.20	4	82.35	82.40	-2	909	-0.22%
2023/03/29	4	81.13	16	81.24	81.60	-12	903	-1.33%
2023/03/28	3	80.90	0.1	80.65	80.30	2.9	894	0.32%
2023/03/27	0.1	83.00	3	82.60	82.60	-3	880	-0.34%
2023/03/24	17.6	80.86	1.1	79.96	80.50	16.5	861	1.91%
2023/03/23	2.1	79.02	2	79.00	79.30	0.1	851	0.01%
2023/03/22	1	78.50	1	78.50	78.50	0	839	0.00%
2023/03/21	2	76.65	415	76.96	77.00	-413	821	-50.29%	大賣/鉅額交易
2023/03/20	18	77.10	1	76.80	76.80	17	800	2.12%
2023/03/17	4	80.43	22	81.45	79.50	-18	777	-2.32%
2023/03/16	2	82.60	0	0.00	83.10	2	742	0.27%
2023/03/15	1	85.80	0	0.00	84.70	1	739	0.14%
2023/03/10	4	87.95	0	0.00	87.80	4	737	0.54%
2023/03/09	0	0.00	2	90.50	90.80	-2	728	-0.27%
2023/03/08	2	89.30	3	91.47	91.60	-1	719	-0.14%
2023/03/02	0	0.00	2	90.40	89.10	-2	674	-0.30%
2023/03/01	6	90.80	5.2	90.73	90.80	0.8	668	0.12%
2023/02/24	4	88.67	2	87.85	88.80	2	628	0.33%
2023/02/23	2.1	86.19	1	86.50	86.80	1.1	578	0.19%
2023/02/22	1	82.50	0	0.00	82.70	1	559	0.18%
2023/02/20	1	83.10	2	83.10	83.10	-1	564	-0.18%
2023/02/15	1	83.50	1	83.80	84.00	0	572	0.00%
2023/02/14	0	84.30	0	0.00	83.90	0	566	0.00%
2023/02/13	1	82.30	0	0.00	82.80	1	561	0.18%
2023/02/10	0.2	85.00	0	0.00	84.60	0.2	545	0.04%
2023/02/08	0	0.00	1	86.51	86.60	-1	527	-0.20%
2023/02/07	0	0.00	1	86.20	87.20	-1	524	-0.19%
2023/02/03	15	86.31	0	0.00	86.50	15	508	2.95%
2023/02/01	2	87.75	0	0.00	88.20	2	472	0.43%
2023/01/31	0	0.00	1	87.40	86.00	-1	443	-0.23%
2023/01/30	28	88.84	9	87.01	86.00	19	424	4.48%
2023/01/17	9	85.97	1	85.80	85.20	8	379	2.11%
2023/01/13	1	79.50	6	80.22	80.10	-5	300	-1.66%
2023/01/12	0	0.00	1	79.50	78.80	-1	299	-0.33%
2023/01/10	5	79.90	2	79.70	78.20	3	284	1.05%
2023/01/09	0	0.00	1	76.40	76.20	-1	264	-0.38%
2023/01/04	0	0.00	1	74.30	74.30	-1	265	-0.38%
2022/12/27	1	73.50	0	0.00	73.60	1	270	0.37%
2022/12/21	56	74.05	0	0.00	74.30	56	274	20.43%
2022/12/15	1	76.00	0	0.00	75.80	1	278	0.36%
2022/12/08	2	73.10	0	0.00	73.00	2	282	0.71%
2022/12/07	51	73.55	0	0.00	72.90	51	280	18.16%
2022/12/06	0	0.00	1	74.90	74.50	-1	277	-0.36%
2022/11/30	0	0.00	55	72.10	72.50	-55	268	-20.52%
2022/11/25	20	73.20	0	0.00	72.60	20	280	7.12%
2022/11/24	1	73.50	0	0.00	73.80	1	284	0.35%
2022/11/22	0	0.00	2	72.35	71.70	-2	288	-0.69%
2022/11/17	2	73.95	2	73.50	73.50	0	316	0.00%
2022/11/16	2	73.05	5	73.34	73.60	-3	312	-0.96%
2022/11/15	0	0.00	1	71.20	71.70	-1	305	-0.33%
2022/11/14	0	0.00	1	71.70	71.80	-1	310	-0.32%
2022/11/11	0	0.00	30	70.21	71.00	-30	317	-9.46%
2022/11/10	0	0.00	2	70.55	70.70	-2	327	-0.61%
2022/11/08	1	71.40	0	0.00	71.20	1	369	0.27%
2022/11/01	32	67.24	0	0.00	67.60	32	379	8.43%
2022/10/24	0	0.00	1	63.50	64.50	-1	387	-0.26%
2022/10/20	1	61.50	0	0.00	62.00	1	383	0.26%
2022/10/17	1	61.00	0	0.00	63.60	1	368	0.27%
2022/10/13	0	0.00	6	64.30	62.50	-6	362	-1.66%
2022/10/11	4	70.52	1	69.10	69.10	3	354	0.85%
2022/10/05	1	75.50	0	0.00	74.40	1	352	0.28%
2022/09/26	2	74.10	0	0.00	74.20	2	352	0.57%
2022/09/15	3	78.90	0	0.00	79.70	3	337	0.89%
2022/09/08	0	0.00	1	76.90	76.70	-1	337	-0.30%
2022/09/07	0	0.00	1	75.50	75.50	-1	336	-0.30%
2022/09/01	0	0.00	1	78.50	78.50	-1	329	-0.30%
2022/08/23	5	79.28	0	0.00	79.30	5	275	1.81%
2022/08/19	50	79.72	0	0.00	79.00	50	268	18.59%
2022/08/18	0	0.00	7	78.96	79.90	-7	262	-2.67%
2022/08/17	1	80.20	0	0.00	80.20	1	249	0.40%
2022/08/16	1	79.20	1	79.00	78.00	0	229	0.00%
2022/08/12	1	75.00	7	73.86	75.50	-6	192	-3.11%
2022/08/11	0	0.00	1	72.00	72.00	-1	182	-0.55%
2022/08/10	0	0.00	1	72.00	71.60	-1	183	-0.54%
2022/08/05	0	0.00	1	71.00	71.00	-1	182	-0.55%
2022/07/29	0	0.00	1	69.00	69.10	-1	179	-0.56%
2022/07/13	6	64.87	1	64.60	65.10	5	189	2.65%
2022/07/08	3	65.07	2	65.50	64.80	1	190	0.52%
2022/06/21	0	0.00	3	66.50	67.00	-3	221	-1.36%
2022/06/14	1	69.60	1	68.40	68.70	0	232	0.00%
2022/06/09	4	72.25	0	0.00	72.20	4	240	1.66%
2022/05/20	1	69.10	0	0.00	68.80	1	328	0.30%
2022/05/09	0.1	66.50	0	0.00	65.90	0.1	600	0.01%
2022/04/20	0.1	69.70	0	0.00	70.90	0.1	813	0.01%
2022/04/11	0	0.00	2	68.95	69.00	-2	816	-0.24%
2022/04/01	0.1	70.60	0	0.00	70.70	0.1	819	0.01%
2022/03/29	1	71.90	0	0.00	71.80	1	821	0.12%
2022/03/24	2	73.10	0	0.00	72.90	2	807	0.25%
2022/03/23	1	74.80	0	0.00	74.30	1	798	0.13%
2022/03/22	1	74.70	0	0.00	74.70	1	793	0.13%
2022/03/16	1	73.00	0	0.00	73.20	1	778	0.13%
2022/03/15	2	74.65	0	0.00	74.40	2	765	0.26%
2022/03/11	1	76.00	0	0.00	75.90	1	761	0.13%
2022/03/08	3	75.73	0	0.00	74.80	3	751	0.40%
2022/03/07	3	77.17	0	0.00	77.00	3	742	0.40%
2022/03/04	0	0.00	9	80.17	80.00	-9	732	-1.23%
2022/03/02	0	0.00	1.1	80.25	80.90	-1.1	727	-0.15%
2022/03/01	0	0.00	1	81.40	82.00	-1	722	-0.14%
2022/02/25	1	80.40	2	80.30	80.50	-1	719	-0.14%
2022/02/24	5	82.22	8	80.74	80.50	-3	712	-0.42%
2022/02/23	1	84.10	0	0.00	84.30	1	697	0.14%
2022/02/22	0	0.00	5	85.30	84.30	-5	690	-0.72%
2022/02/21	6	86.47	0	0.00	86.10	6	677	0.89%
2022/02/18	2	86.40	2	86.55	86.80	0	668	0.00%
2022/02/17	3	88.77	52	87.88	87.50	-49	657	-7.45%
2022/02/16	8	91.23	16	91.50	90.50	-8	636	-1.26%
2022/02/15	69	90.87	2	92.20	89.40	67	607	11.04%
2022/02/14	1	89.00	2	88.20	88.60	-1	557	-0.18%
2022/02/11	0	0.00	14	90.97	90.90	-14	539	-2.59%
2022/02/10	5	91.42	5	90.90	92.20	0	526	0.00%
2022/02/09	19	92.32	8.1	89.98	91.30	11	492	2.22%
2022/02/08	3.1	89.44	2.1	89.55	88.50	1.1	401	0.26%
2022/02/07	2	88.25	4	87.68	89.20	-2	361	-0.55%
2022/01/26	5	84.02	4	83.80	83.20	1	286	0.35%
2022/01/25	0	0.00	3	79.50	80.20	-3	199	-1.50%
2022/01/11	0.1	79.29	1	78.90	79.50	-0.9	198	-0.45%
2022/01/07	0	0.00	2	77.20	77.70	-2	189	-1.06%
2022/01/04	2.1	78.01	0	0.00	78.10	2.1	188	1.09%
2022/01/03	3	78.80	1	79.20	78.20	2	189	1.05%
2021/12/30	1	78.20	0	0.00	78.00	1	186	0.54%
2021/12/29	0	0.00	3	77.33	77.90	-3	184	-1.63%
2021/12/28	2	77.85	1	78.40	77.50	1	182	0.55%
2021/12/27	5	77.98	0	0.00	78.00	5	176	2.83%
2021/12/20	1	73.20	0	0.00	73.30	1	164	0.61%
2021/12/15	1	73.40	0	0.00	73.40	1	165	0.61%
2021/12/02	0	0.00	2	74.40	74.20	-2	168	-1.19%
2021/12/01	1	75.40	0	0.00	75.50	1	166	0.60%
2021/11/24	1	75.80	0	0.00	75.90	1	163	0.61%
2021/11/23	0	0.00	14	77.09	77.00	-14	160	-8.71%
2021/11/22	10	77.30	0	0.00	77.20	10	159	6.26%
2021/11/19	2	76.70	0	0.00	76.70	2	159	1.25%
2021/11/17	1	75.40	0	0.00	75.50	1	156	0.64%
2021/11/04	0	0.00	1	77.10	77.30	-1	153	-0.65%
2021/11/03	1	76.00	0	0.00	76.00	1	148	0.67%
2021/11/01	1	75.10	0	0.00	75.50	1	145	0.69%
2021/10/29	2	76.00	0	0.00	75.20	2	143	1.40%
2021/10/28	0	0.00	2	75.50	76.00	-2	144	-1.38%
2021/10/18	2	74.40	0	0.00	74.60	2	134	1.49%
2021/10/13	0	0.00	2	74.70	74.70	-2	139	-1.43%
2021/10/08	1	75.80	1	75.30	75.70	0	149	0.00%
2021/10/07	2	74.00	0	0.00	74.70	2	153	1.30%
2021/09/23	0	0.00	4	74.03	74.80	-4	209	-1.91%
2021/08/05	0	0.00	1	75.80	75.60	-1	306	-0.33%
2021/08/03	0	0.00	3	75.10	75.60	-3	322	-0.93%
2021/07/28	0	0.00	0.2	74.10	73.90	-0.2	329	-0.06%
2021/07/26	0	0.00	10	74.88	74.90	-10	341	-2.93%
2021/07/23	1	73.80	0	0.00	73.70	1	341	0.29%
2021/07/22	2	74.25	0	0.00	74.20	2	342	0.58%
2021/07/16	1	74.90	0	0.00	74.80	1	360	0.28%
2021/07/13	0	0.00	1	77.50	77.50	-1	363	-0.28%
2021/07/07	2	78.50	4	78.40	78.70	-2	374	-0.53%
2021/07/05	0	75.50	0	0.00	74.90	0	393	0.00%
2021/06/25	1	75.90	1	76.20	75.90	0	428	0.00%
2021/06/24	1	75.20	1	75.00	74.90	0	424	0.00%
2021/06/22	1	72.00	0	0.00	72.10	1	437	0.23%
2021/06/18	0	0.00	1	72.00	73.00	-1	440	-0.23%
2021/06/11	1	73.00	2	72.50	72.60	-1	449	-0.22%
2021/06/09	0	0.00	1	72.60	72.40	-1	450	-0.22%
2021/06/03	1	73.30	0	0.00	72.80	1	451	0.22%
2021/05/28	1	78.50	0	0.00	78.70	1	441	0.23%
2021/05/27	0	0.00	1	78.60	78.50	-1	432	-0.23%
2021/05/18	1	73.70	1	74.90	74.10	0	446	0.00%
2021/05/13	2	75.20	0	0.00	76.20	2	430	0.46%
2021/05/12	2	78.50	0	0.00	77.40	2	430	0.46%
2021/05/10	0	0.00	2	82.65	82.60	-2	415	-0.48%
2021/04/29	1	86.10	3	85.70	86.10	-2	426	-0.47%
2021/04/26	1	86.50	0	0.00	86.40	1	435	0.23%
2021/04/22	0	0.00	1	87.20	85.80	-1	432	-0.23%
2021/04/21	2	88.45	6	88.30	88.20	-4	423	-0.95%
2021/04/20	1	89.30	1	89.10	88.60	0	420	0.00%
2021/04/19	2	89.50	0	0.00	89.50	2	417	0.48%
2021/04/16	1	88.90	0	0.00	88.80	1	406	0.25%
2021/04/14	2	85.90	0	0.00	85.60	2	401	0.50%
2021/04/13	0	0.00	11	89.91	88.30	-11	398	-2.76%
2021/04/12	1	89.70	2	89.60	89.60	-1	390	-0.26%
2021/04/09	2	87.65	1	88.70	89.60	1	371	0.27%
2021/04/08	3	87.00	0	0.00	86.80	3	342	0.88%
2021/04/07	1	85.70	0	0.00	87.10	1	335	0.30%
2021/03/31	0	0.00	2	84.90	84.80	-2	312	-0.64%
2021/03/29	1	85.80	2	85.80	85.90	-1	305	-0.33%
2021/03/26	2	85.50	0	0.00	85.50	2	303	0.66%
2021/03/24	0	0.00	7	84.63	84.40	-7	298	-2.34%
2021/03/23	4	84.68	0	0.00	84.90	4	296	1.35%
2021/03/22	0	0.00	4	84.80	84.70	-4	297	-1.34%
2021/03/19	0	0.00	1	85.00	84.70	-1	301	-0.33%
2021/03/17	0	0.00	1	85.80	86.10	-1	303	-0.33%
2021/03/12	0	0.00	2	84.50	85.10	-2	315	-0.63%
2021/03/11	2	84.10	0	0.00	84.10	2	324	0.62%
2021/03/10	3	83.77	1	84.40	83.60	2	329	0.61%
2021/03/08	2	83.60	0	0.00	83.00	2	345	0.58%
2021/02/24	4	83.65	1	83.40	83.50	3	372	0.81%
2021/02/22	1	84.70	3	84.33	84.30	-2	370	-0.54%
2021/02/19	0	0.00	2	83.60	84.30	-2	369	-0.54%
2021/02/05	2	78.20	0	0.00	78.00	2	360	0.55%
2021/02/04	1	78.40	0	0.00	78.30	1	363	0.27%
2021/02/03	3	78.00	0	0.00	78.40	3	367	0.82%
2021/01/29	2	78.50	0	0.00	78.30	2	366	0.55%
2021/01/28	0	0.00	1	80.00	79.80	-1	365	-0.27%
2021/01/27	3	79.50	0	0.00	78.80	3	359	0.83%
2021/01/26	1	78.20	2	77.50	77.60	-1	356	-0.28%
2021/01/25	0	0.00	1	79.30	79.00	-1	350	-0.29%
2021/01/22	3	77.73	1	77.70	78.20	2	344	0.58%
2021/01/20	0	0.00	21	80.19	79.80	-21	334	-6.28%
2021/01/19	10	82.80	1	82.40	82.40	9	322	2.79%
2021/01/14	1.1	83.26	1	83.20	83.50	0.1	328	0.02%
2021/01/12	1	83.30	1	83.20	82.60	0	326	0.00%
2021/01/08	0	0.00	2	84.00	84.00	-2	323	-0.62%
2021/01/07	2	82.70	0	0.00	82.60	2	318	0.63%
2021/01/06	26	83.87	3	83.87	82.30	23	319	7.20%
2021/01/05	0	0.00	1	82.70	83.20	-1	314	-0.32%
2020/12/30	1	82.40	0	0.00	82.20	1	318	0.31%
2020/12/28	1	81.50	0	0.00	82.50	1	317	0.32%
2020/12/25	1	82.10	0	0.00	81.80	1	313	0.32%
2020/12/22	2	81.75	0	0.00	81.60	2	319	0.63%
2020/12/18	2	82.60	0	0.00	81.00	2	323	0.62%
2020/12/15	1	82.50	0	0.00	82.40	1	316	0.32%
2020/12/10	1	86.10	0	0.00	85.10	1	329	0.30%
2020/12/04	0	0.00	1	84.30	83.90	-1	315	-0.32%
2020/11/30	0	0.00	3	86.90	85.80	-3	313	-0.96%
2020/11/25	6	85.30	0	0.00	85.30	6	306	1.96%
2020/11/24	0	0.00	20	84.60	84.80	-20	306	-6.53%
2020/11/20	1	85.80	0	0.00	85.50	1	302	0.33%
2020/11/19	0	0.00	20	85.23	86.00	-20	309	-6.46%
2020/11/17	1	86.30	0	0.00	86.00	1	309	0.32%
2020/11/16	1	86.70	0	0.00	86.50	1	319	0.31%
2020/11/10	0	0.00	3	87.23	87.30	-3	356	-0.84%
2020/11/09	0	0.00	34	86.68	87.30	-34	367	-9.26%
2020/10/28	0	0.00	2	88.20	87.80	-2	414	-0.48%
2020/10/23	1	89.50	0	0.00	89.50	1	435	0.23%
2020/10/22	0	0.00	1	90.60	91.60	-1	440	-0.23%
2020/10/21	1	89.70	0	0.00	89.00	1	440	0.23%
2020/10/19	2	90.00	0	0.00	89.70	2	457	0.44%
2020/10/16	1	90.50	0	0.00	89.40	1	461	0.22%
2020/10/05	0	0.00	4	89.90	89.60	-4	594	-0.67%
2020/09/30	0	0.00	2	88.40	88.30	-2	628	-0.32%
2020/09/25	0	0.00	1	85.71	85.50	-1	680	-0.15%
2020/09/24	0	0.00	0	87.00	86.60	0	682	-0.01%
2020/09/22	0	0.00	1	90.20	89.30	-1	693	-0.14%
2020/09/17	0	0.00	5	91.34	92.70	-5	742	-0.67%
2020/09/16	1	91.80	1	92.40	91.90	0	766	0.00%
2020/09/15	1	93.00	1	93.20	92.90	0	765	0.00%
2020/09/14	1	91.40	0	0.00	92.00	1	760	0.13%
2020/09/11	1	90.60	0	0.00	90.20	1	762	0.13%
2020/09/03	0	0.00	1	92.70	92.20	-1	913	-0.11%
2020/08/27	0	0.00	2	90.70	91.30	-2	1,023	-0.20%
2020/08/25	2	90.35	0	0.00	90.20	2	1,052	0.19%
2020/08/21	1	87.10	0	0.00	87.40	1	1,108	0.09%
2020/08/19	0	0.00	1	90.90	89.80	-1	1,168	-0.09%
2020/08/17	1	93.60	5	93.62	93.50	-4	1,257	-0.32%
2020/08/14	1	92.32	4	92.83	92.20	-3	1,266	-0.23%
2020/08/13	0	0.00	7	91.00	90.80	-7	1,257	-0.56%
2020/08/10	0	0.00	5	90.50	91.40	-5	1,388	-0.36%
2020/08/06	2	89.48	0	0.00	88.10	2	1,429	0.14%
2020/08/05	12	89.50	0	0.00	89.50	12	1,434	0.84%
2020/07/30	1	86.00	0	0.00	85.10	1	1,513	0.07%
2020/07/29	2	85.55	0	0.00	85.40	2	1,523	0.13%
2020/07/28	1	85.90	0	0.00	84.60	1	1,531	0.07%
2020/07/27	0	0.00	3	88.10	87.20	-3	1,542	-0.19%
2020/07/22	2	90.90	0	0.00	91.00	2	1,662	0.12%
2020/07/21	1	90.90	1	90.30	90.60	0	1,677	0.00%
2020/07/20	1	89.10	2	89.40	89.30	-1	1,677	-0.06%
2020/07/17	5	92.98	1.7	92.69	91.80	3.3	1,670	0.20%
2020/07/15	0	0.00	8	93.46	93.60	-8	1,674	-0.48%
2020/07/14	0	0.00	1	93.10	93.10	-1	1,684	-0.06%
2020/07/13	4	93.53	1	93.90	94.10	3	1,690	0.18%
2020/07/10	19.1	96.39	0	0.00	96.90	19.1	1,691	1.13%
2020/07/09	3	96.60	4	97.58	97.50	-1	1,683	-0.06%
2020/07/08	6	94.97	2	94.40	95.50	4	1,667	0.24%
2020/07/07	4	95.53	4	95.50	93.60	0	1,676	0.00%
2020/07/06	4	96.13	0	0.00	96.10	4	1,704	0.23%
2020/07/02	1	95.00	2	95.00	94.40	-1	1,758	-0.06%
2020/07/01	7	94.10	4	94.53	94.50	3	1,802	0.17%
2020/06/30	1	93.10	0	0.00	92.60	1	1,800	0.06%
2020/06/29	1	93.30	3	92.80	92.30	-2	1,800	-0.11%
2020/06/24	8	94.09	2	96.00	93.30	6	1,799	0.33%
2020/06/23	1	97.20	1	98.90	95.60	0	1,781	0.00%
2020/06/18	1	97.30	0	0.00	97.20	1	1,824	0.05%
2020/06/17	4	97.83	3	97.27	97.20	1	1,830	0.05%
2020/06/16	5	98.14	3	98.87	98.60	2	1,844	0.11%
2020/06/15	0	0.00	56	97.36	95.80	-56	1,858	-3.01%
2020/06/12	15	97.40	0	0.00	98.60	15	1,875	0.80%
2020/06/11	44	101.18	3	100.67	98.60	41	1,884	2.18%
2020/06/10	2	104.25	6	102.08	102.50	-4	1,877	-0.21%
2020/06/09	0	0.00	1	99.10	100.00	-1	1,830	-0.05%
2020/06/08	1	98.10	11	98.90	98.20	-10	1,829	-0.55%
2020/06/05	11	97.33	3	97.07	97.30	8	1,814	0.44%
2020/06/04	22	97.70	4	98.08	97.70	18	1,818	0.99%
2020/06/03	0	0.00	1	95.90	96.40	-1	1,826	-0.05%
2020/06/02	2	96.65	6	96.93	95.60	-4	1,879	-0.21%
2020/06/01	9	97.21	3	95.90	96.50	6	1,883	0.32%
2020/05/29	22	95.46	22	95.86	96.50	0	1,871	0.00%
2020/05/28	1	95.40	2	94.85	93.00	-1	1,849	-0.05%
2020/05/27	8	95.20	12	94.86	94.40	-4	1,852	-0.22%
2020/05/26	20	95.67	12	97.71	95.00	8	1,851	0.43%
2020/05/25	6	96.85	25	94.35	98.10	-19	1,802	-1.05%
2020/05/22	0	0.00	8	92.71	92.00	-8	1,728	-0.46%
2020/05/21	20	93.52	7	93.60	92.80	13	1,730	0.75%
2020/05/20	1	91.60	1	92.00	91.60	0	1,716	0.00%
2020/05/19	10	92.82	1	95.20	92.00	9	1,714	0.52%
2020/05/18	6	95.17	7	95.60	94.20	-1	1,679	-0.06%
2020/05/15	4	91.30	4	91.40	91.40	0	1,624	0.00%
2020/05/14	2	92.15	0	0.00	89.70	2	1,600	0.12%
2020/05/08	19	94.38	19	93.85	92.00	0	1,638	0.00%
2020/05/07	0	0.00	1	91.30	91.00	-1	1,615	-0.06%
2020/05/06	2	92.45	6	91.63	91.10	-4	1,682	-0.24%
2020/05/05	0	0.00	1	90.00	90.00	-1	1,687	-0.06%
2020/05/04	0	0.00	2	88.45	89.20	-2	1,724	-0.12%
2020/04/30	6	91.82	4	91.45	91.20	2	1,750	0.11%
2020/04/29	15	92.29	9	91.98	92.00	6	1,779	0.34%
2020/04/28	9	91.02	6	91.43	91.00	3	1,791	0.17%
2020/04/27	0	0.00	2	87.70	86.30	-2	1,768	-0.11%
2020/04/24	28	84.62	1	85.40	84.80	27	1,771	1.52%
2020/04/23	0	0.00	4	83.60	83.40	-4	1,791	-0.22%
2020/04/22	3	82.00	0	0.00	82.70	3	1,924	0.16%
2020/04/21	1	83.10	5	83.92	82.90	-4	1,985	-0.20%
2020/04/20	3	87.00	5	86.28	85.10	-2	2,051	-0.10%
2020/04/17	0	0.00	3	85.03	83.00	-3	2,080	-0.14%
2020/04/16	0	0.00	3	83.80	84.70	-3	2,085	-0.14%
2020/04/15	2	83.90	5	83.96	83.90	-3	2,077	-0.14%
2020/04/14	3	83.00	1	83.00	83.00	2	2,075	0.10%
2020/04/13	1	82.40	2	82.70	82.00	-1	2,070	-0.05%
2020/04/10	2	81.70	0	0.00	81.50	2	2,084	0.10%
2020/04/09	12	84.00	2	85.45	82.40	10	2,096	0.48%
2020/04/08	1	85.00	7	85.71	86.00	-6	2,062	-0.29%
2020/04/07	14	85.95	5	85.88	84.40	9	2,046	0.44%
2020/04/06	3	82.60	4	78.80	83.90	-1	1,991	-0.05%
2020/04/01	3	75.73	1	76.50	76.30	2	1,942	0.10%
2020/03/31	0	0.00	3	74.97	74.70	-3	1,934	-0.16%
2020/03/30	1	72.70	4	72.93	74.40	-3	1,927	-0.16%
2020/03/27	8	76.90	4	74.18	74.40	4	1,921	0.21%
2020/03/26	0	0.00	1	73.70	75.50	-1	1,904	-0.05%
2020/03/25	3	75.70	2	74.20	74.40	1	1,887	0.05%
2020/03/24	5	70.98	3	72.63	72.90	2	1,846	0.11%
2020/03/23	2	67.80	3	67.40	66.50	-1	1,831	-0.05%
2020/03/20	1	70.50	5	69.44	70.60	-4	1,822	-0.22%
2020/03/19	2	67.70	0	0.00	64.30	2	1,799	0.11%
2020/03/18	8	72.00	10	72.57	70.00	-2	1,773	-0.11%
2020/03/17	5	71.12	5	71.28	69.00	0	1,741	0.00%
2020/03/16	3	76.57	1	78.10	73.30	2	1,719	0.12%
2020/03/13	2	73.75	10	72.90	75.90	-8	1,701	-0.47%
2020/03/12	3	80.50	5	79.96	80.60	-2	1,700	-0.12%
2020/03/11	5	87.58	4	87.20	85.50	1	1,670	0.06%
2020/03/10	1	87.50	9	88.41	88.40	-8	1,655	-0.48%
2020/03/09	3	92.17	7	93.30	88.10	-4	1,640	-0.24%
2020/03/06	28	93.88	6	93.23	93.60	22	1,594	1.38%
2020/03/05	0	0.00	1	89.60	89.00	-1	1,535	-0.07%
2020/03/04	2	88.55	0	0.00	87.30	2	1,524	0.13%
2020/03/03	0	0.00	3	89.07	89.80	-3	1,516	-0.20%
2020/03/02	2	86.50	2	85.10	86.20	0	1,497	0.00%
2020/02/27	0.2	89.20	1	90.40	88.70	-0.8	1,484	-0.05%
2020/02/26	4	92.58	4	92.98	91.30	0	1,475	0.00%
2020/02/25	14	94.61	2	92.35	94.70	12	1,486	0.81%
2020/02/24	2	92.95	4	93.60	92.70	-2	1,488	-0.13%
2020/02/20	1	98.20	2	97.70	96.20	-1	1,518	-0.07%
2020/02/19	3	97.00	1	96.40	97.60	2	1,547	0.13%
2020/02/18	1	96.10	0	0.00	95.90	1	1,628	0.06%
2020/02/17	3	97.83	19	97.74	96.80	-16	1,629	-0.98%
2020/02/14	16	99.78	4	99.20	100.00	12	1,617	0.74%
2020/02/13	4	97.98	2	98.65	97.30	2	1,583	0.13%
2020/02/12	10	97.13	52	97.20	97.30	-42	1,550	-2.71%
2020/02/11	4	98.30	3	98.67	97.70	1	1,531	0.07%
2020/02/10	5	98.42	6	98.68	98.70	-1	1,525	-0.07%
2020/02/07	17.1	101.58	37	102.62	99.30	-19.9	1,503	-1.32%
2020/02/06	7	107.43	6	109.00	110.00	1	1,428	0.07%
2020/02/05	29	107.31	21	109.43	105.50	8	1,406	0.57%
2020/02/04	19	106.92	26	106.25	106.50	-7	1,363	-0.51%
2020/02/03	28	109.88	1	112.00	110.00	27	1,330	2.03%
2020/01/31	30	112.33	61	114.03	115.50	-31	1,285	-2.41%
2020/01/30	31	107.56	4	106.13	105.00	27	1,240	2.18%
2020/01/20	5	115.50	33	115.71	116.00	-28	1,209	-2.32%
2020/01/17	7	112.64	25	114.18	115.50	-18	1,228	-1.47%
2020/01/16	32	111.64	11	111.14	114.00	21	1,194	1.76%
2020/01/15	10	105.35	40	103.43	108.00	-30	1,063	-2.82%
2020/01/14	26	99.62	16	99.55	98.60	10	1,011	0.99%
2020/01/13	19	95.46	16	94.72	97.30	3	954	0.31%
2020/01/10	6	89.80	2	89.25	88.50	4	954	0.42%
2020/01/07	2	87.90	0	0.00	88.30	2	917	0.22%
2020/01/06	14	89.84	13	90.43	88.10	1	926	0.11%
2020/01/03	6	89.00	2	87.65	89.00	4	896	0.45%
2020/01/02	0	0.00	22	85.91	86.50	-22	872	-2.52%
2019/12/27	1	84.40	1	84.30	84.40	0	896	0.00%
2019/12/26	0	0.00	1	84.20	84.30	-1	904	-0.11%
2019/12/24	0	0.00	21	83.61	83.50	-21	918	-2.29%
2019/12/17	0	0.00	5	83.60	83.60	-5	994	-0.50%
2019/12/16	0	0.00	4	83.63	83.50	-4	995	-0.40%
2019/12/13	0	0.00	1	84.60	83.80	-1	994	-0.10%
2019/12/12	5	85.00	0	0.00	84.60	5	995	0.50%
2019/12/11	1	84.70	2	84.80	84.90	-1	998	-0.10%
2019/12/10	2	84.05	1	84.40	83.80	1	1,002	0.10%
2019/12/09	9	84.90	2	84.20	84.30	7	1,003	0.70%
2019/12/06	0	0.00	1	81.80	82.00	-1	976	-0.10%
2019/12/05	3	82.13	0	0.00	81.90	3	997	0.30%
2019/11/29	0	0.00	24	82.10	82.90	-24	1,019	-2.35%
2019/11/28	5	82.70	0	0.00	82.70	5	1,024	0.49%
2019/11/26	5	84.68	8	84.48	84.40	-3	1,052	-0.28%
2019/11/25	2	83.50	1	83.60	83.50	1	1,113	0.09%
2019/11/22	4	83.28	9	83.12	82.10	-5	1,185	-0.42%
2019/11/21	0	0.00	4	83.50	85.50	-4	1,178	-0.34%
2019/11/20	0	0.00	7	84.00	84.70	-7	1,180	-0.59%
2019/11/19	17	84.01	20	84.28	84.20	-3	1,176	-0.26%
2019/11/18	29	82.00	3	83.07	83.90	26	1,155	2.25%
2019/11/15	174	82.21	15	81.84	80.50	159	1,142	13.92%	大買/鉅額交易
2019/11/12	0	0.00	1	75.30	75.40	-1	1,155	-0.09%
2019/11/11	1	74.70	0	0.00	73.60	1	1,209	0.08%
2019/11/08	0	0.00	2	74.10	74.70	-2	1,207	-0.17%
2019/11/07	3	74.07	1	73.90	74.00	2	1,204	0.17%
2019/11/05	0	0.00	1	76.80	76.70	-1	1,190	-0.08%
2019/11/04	0	0.00	1	76.80	77.00	-1	1,191	-0.08%
2019/11/01	1	76.00	1	75.90	75.70	0	1,187	0.00%
2019/10/28	0	0.00	3	77.80	77.90	-3	1,187	-0.25%
2019/10/25	5	77.48	2	81.15	76.50	3	1,175	0.26%
2019/10/24	2	79.70	0	0.00	79.90	2	1,127	0.18%
2019/10/23	0	0.00	7	79.06	79.30	-7	1,126	-0.62%
2019/10/22	4	78.40	3	77.50	78.70	1	1,118	0.09%
2019/10/21	8	78.46	3	79.07	78.10	5	1,100	0.45%
2019/10/18	7	78.24	9	77.59	79.70	-2	1,073	-0.19%
2019/10/16	0	0.00	1	74.40	74.30	-1	1,007	-0.10%
2019/10/15	1	74.10	0	0.00	73.90	1	1,007	0.10%
2019/10/14	3	74.50	1.7	73.14	72.90	1.3	1,005	0.13%
2019/10/09	2	74.20	0	0.00	74.00	2	998	0.20%
2019/10/08	0	0.00	2	75.00	74.60	-2	1,018	-0.20%
2019/10/04	1	75.40	1	75.70	75.40	0	1,045	0.00%
2019/10/03	0	0.00	1	74.20	75.60	-1	1,044	-0.10%
2019/09/27	1	73.40	0	0.00	73.60	1	1,054	0.09%
2019/09/26	6	74.72	0	0.00	74.50	6	1,050	0.57%
2019/09/25	0	0.00	12	73.73	74.00	-12	1,051	-1.14%
2019/09/23	1	74.10	1	73.50	73.70	0	1,043	0.00%
2019/09/20	0	0.00	2	73.50	72.00	-2	1,026	-0.19%
2019/09/19	0	0.00	1	71.40	70.60	-1	1,003	-0.10%
2019/09/18	0	0.00	1	70.40	70.60	-1	1,018	-0.10%
2019/09/12	1	70.80	0	0.00	70.90	1	1,037	0.10%
2019/09/09	0	0.00	28	70.97	69.60	-28	1,028	-2.72%
2019/09/06	0	0.00	1	71.80	72.00	-1	1,003	-0.10%
2019/09/04	12	72.38	113	72.15	72.70	-101	989	-10.21%	大賣/鉅額交易
2019/09/03	0	0.00	102	72.51	72.40	-102	980	-10.40%	大賣/鉅額交易
2019/09/02	1	73.00	1	73.70	73.60	0	980	0.00%
2019/08/30	3	73.10	22	73.51	72.20	-19	968	-1.96%
2019/08/29	4	74.10	0	0.00	72.80	4	953	0.42%
2019/08/28	68	74.78	20	76.52	73.70	48	934	5.14%
2019/08/27	19	75.55	2	74.80	74.90	17	866	1.96%
2019/08/26	10	70.76	3	70.50	70.30	7	788	0.89%
2019/08/23	1	70.60	3	71.27	71.20	-2	777	-0.26%
2019/08/22	2	71.05	0	0.00	69.60	2	762	0.26%
2019/08/21	1	70.50	5	71.02	70.50	-4	750	-0.53%
2019/08/20	3	70.23	2	71.20	69.80	1	749	0.13%
2019/08/19	12	71.18	25	70.53	70.00	-13	729	-1.78%
2019/08/16	5	69.36	5	70.20	70.10	0	700	0.00%
2019/08/15	13	68.39	10	67.25	69.00	3	659	0.46%
2019/08/14	22	66.82	7	68.03	66.80	15	613	2.45%
2019/08/08	0	0.00	1	61.80	63.00	-1	595	-0.17%
2019/08/07	1	61.60	0	0.00	60.70	1	600	0.17%
2019/08/06	1	60.80	0	0.00	60.70	1	618	0.16%
2019/08/02	1	63.30	1	62.80	62.60	0	631	0.00%
2019/08/01	1	64.60	1	63.70	64.40	0	655	0.00%
2019/07/31	1	63.70	0	0.00	64.00	1	652	0.15%
2019/07/30	0	0.00	1	61.20	61.20	-1	649	-0.15%
2019/07/22	0	0.00	1	63.70	63.60	-1	752	-0.13%
2019/07/10	0	0.00	1	68.00	68.20	-1	1,011	-0.10%
2019/07/09	0	0.00	2	67.55	68.00	-2	994	-0.20%
2019/07/08	1	68.30	0	0.00	67.70	1	998	0.10%
2019/07/03	1	65.90	1	66.10	65.70	0	1,043	0.00%
2019/07/01	0	0.00	5	66.32	67.30	-5	1,071	-0.47%
2019/06/27	0	0.00	1	65.50	65.30	-1	1,112	-0.09%
2019/06/25	3	65.47	0	0.00	65.20	3	1,151	0.26%
2019/06/24	2	65.35	2	65.10	65.60	0	1,154	0.00%
2019/06/21	2	64.80	0	0.00	64.40	2	1,227	0.16%
2019/06/20	1	63.50	1	63.60	63.80	0	1,273	0.00%
2019/06/14	0	0.00	2	62.65	62.20	-2	1,540	-0.13%
2019/06/11	0	0.00	5	63.76	63.60	-5	1,585	-0.32%
2019/06/10	1	63.20	10	63.25	63.70	-9	1,604	-0.56%
2019/06/05	0	0.00	1	61.70	61.40	-1	1,629	-0.06%
2019/05/27	8	62.98	9	63.18	61.70	-1	1,695	-0.06%
2019/05/24	1	62.00	0	0.00	61.80	1	1,691	0.06%
2019/05/20	2	61.15	1	59.80	61.50	1	1,715	0.06%
2019/05/17	0	0.00	1	59.40	59.70	-1	1,722	-0.06%
2019/05/16	0	0.00	1	62.60	61.90	-1	1,710	-0.06%
2019/05/15	1	63.80	1	65.30	64.20	0	1,724	0.00%
2019/05/14	15	62.32	1	61.20	62.90	14	1,724	0.81%
2019/05/13	1	62.00	1	60.80	60.40	0	1,723	0.00%
2019/05/09	7	62.06	62	62.25	61.90	-55	1,744	-3.15%
2019/05/08	0	0.00	2	65.00	64.50	-2	1,720	-0.12%
2019/05/07	1	65.00	1	65.20	65.40	0	1,724	0.00%
2019/05/06	2	64.35	16	65.61	64.00	-14	1,740	-0.80%
2019/04/30	1	65.90	0	0.00	65.40	1	1,749	0.06%
2019/04/29	0	0.00	14	64.99	64.10	-14	1,733	-0.81%
2019/04/26	11	67.69	4	67.13	67.00	7	1,706	0.41%
2019/04/25	17	74.44	3	71.17	69.70	14	1,672	0.84%
2019/04/24	21	75.95	3	75.27	77.00	18	1,538	1.17%
2019/04/22	1	70.60	0	0.00	70.90	1	1,432	0.07%
2019/04/19	1	70.40	1	69.90	70.20	0	1,418	0.00%
2019/04/18	13	70.02	4	71.30	69.00	9	1,412	0.64%
2019/04/15	2	70.75	0	0.00	70.60	2	1,375	0.15%
2019/04/12	0	0.00	2	67.65	68.10	-2	1,358	-0.15%
2019/04/11	0	0.00	6	68.68	69.10	-6	1,345	-0.45%
2019/04/10	2	70.50	7	70.31	70.40	-5	1,316	-0.38%
2019/04/09	0	0.00	2	69.80	71.90	-2	1,294	-0.15%
2019/04/08	0	0.00	2	71.70	69.50	-2	1,273	-0.16%
2019/04/03	5	72.40	5	71.10	71.00	0	1,259	0.00%
2019/04/02	1	70.90	0	0.00	70.90	1	1,226	0.08%
2019/04/01	10	69.91	1	69.60	70.00	9	1,206	0.75%
2019/03/29	1	69.90	2	68.95	69.40	-1	1,168	-0.09%
2019/03/28	1	70.50	1	68.70	68.60	0	1,154	0.00%
2019/03/27	2	68.80	8	68.98	69.50	-6	1,126	-0.53%
2019/03/26	9	70.18	4	69.93	68.00	5	1,101	0.45%
2019/03/25	3	68.80	0	0.00	68.50	3	1,025	0.29%
2019/03/22	3	68.23	16	65.92	70.50	-13	965	-1.35%
2019/03/21	15	64.05	3	62.53	64.30	12	849	1.41%
2019/03/20	7	60.57	20	60.15	60.30	-13	788	-1.65%
2019/03/19	18	58.57	1	58.90	58.90	17	733	2.32%
2019/03/15	0	0.00	5	56.38	56.30	-5	712	-0.70%
2019/03/14	1	56.70	2	57.00	56.40	-1	720	-0.14%
2019/03/13	1	57.00	1	57.30	57.50	0	704	0.00%
2019/03/12	0	0.00	2	55.35	56.10	-2	690	-0.29%
2019/03/11	4	55.63	2	54.95	55.00	2	685	0.29%
2019/03/08	0	0.00	3	53.57	54.40	-3	689	-0.44%
2019/03/07	0	0.00	4	53.60	52.90	-4	684	-0.58%
2019/03/06	1	54.00	0	0.00	53.80	1	683	0.15%
2019/03/05	1	55.30	1	53.50	53.90	0	680	0.00%
2019/03/04	0	0.00	1	54.90	54.90	-1	658	-0.15%
2019/02/26	0	0.00	21	51.34	51.50	-21	628	-3.34%
2019/02/25	0	0.00	12	52.16	52.20	-12	617	-1.94%
2019/02/22	0	0.00	6	52.20	52.20	-6	611	-0.98%
2019/02/21	1	52.30	4	52.43	52.30	-3	607	-0.49%
2019/02/19	21	51.66	2	51.80	52.00	19	588	3.23%
2019/02/18	50	51.70	0	0.00	51.50	50	580	8.61%
2019/02/15	10	51.25	0	0.00	50.50	10	564	1.77%
2019/02/14	6	51.23	0	0.00	51.30	6	550	1.09%
2019/02/13	0	0.00	5	50.90	50.90	-5	531	-0.94%
2019/02/12	1	50.00	2	50.45	50.60	-1	524	-0.19%
2019/02/11	0	0.00	1	50.30	50.40	-1	520	-0.19%
2019/01/30	0	0.00	5	47.75	47.80	-5	487	-1.03%
2019/01/28	2	49.00	0	0.00	47.80	2	477	0.42%
2019/01/25	4	49.50	36	49.02	49.00	-32	464	-6.88%
2019/01/24	41	48.15	4	46.50	49.30	37	443	8.34%
2019/01/11	0	0.00	1	44.10	44.00	-1	368	-0.27%
2019/01/04	0	0.00	1	43.03	42.40	-1	372	-0.28%
2018/12/28	1	43.15	0	0.00	43.15	1	384	0.26%
2018/12/26	0	0.00	10	43.06	42.60	-10	375	-2.66%
2018/12/21	1	43.60	0	0.00	44.40	1	366	0.27%
2018/12/19	0	0.00	0.1	44.50	44.50	-0.1	359	-0.03%
2018/12/17	15	45.69	1	45.40	45.25	14	351	3.99%
2018/12/13	1	46.00	0	0.00	46.10	1	337	0.30%
2018/12/06	1	43.15	2	44.00	43.70	-1	283	-0.35%
2018/12/05	0	0.00	9	45.36	45.55	-9	268	-3.35%
2018/12/04	2	44.50	0	0.00	45.00	2	259	0.77%
2018/12/03	0	0.00	8	45.31	44.15	-8	248	-3.21%
2018/11/29	2	42.00	0	0.00	42.00	2	218	0.92%
2018/11/28	1	41.65	0	0.00	41.65	1	211	0.47%
2018/11/22	0	0.00	1	40.20	40.20	-1	201	-0.50%
2018/11/16	0	0.00	1	40.30	41.10	-1	186	-0.54%
2018/11/12	0	0.00	13	39.35	39.55	-13	171	-7.57%
2018/11/09	1	39.00	0	0.00	39.40	1	168	0.59%
2018/11/08	17	38.86	2	38.50	38.55	15	161	9.28%
2018/11/07	0	0.00	21	35.95	36.50	-21	146	-14.31%
2018/11/06	0	0.00	14	34.95	34.90	-14	140	-9.98%
2018/11/05	20	34.50	0	0.00	35.20	20	138	14.47%
2018/11/01	3	34.17	0	0.00	34.20	3	136	2.20%
2018/10/26	1	32.50	0	0.00	32.45	1	132	0.75%
2018/10/24	11	33.53	0	0.00	33.50	11	124	8.84%
2018/10/15	2	33.48	0	0.00	33.90	2	107	1.86%
2018/10/11	1	33.95	0	0.00	33.95	1	90	1.10%
2018/10/04	2	37.90	0	0.00	37.90	2	71	2.79%
2018/10/01	0	0.00	2	39.15	39.05	-2	71	-2.79%
2018/09/12	1	39.40	0	0.00	39.40	1	115	0.86%
2018/09/05	1	40.25	0	0.00	40.35	1	122	0.82%
2018/08/13	2	40.00	0	0.00	40.00	2	160	1.24%
2018/07/31	1	39.75	0	0.00	39.70	1	196	0.51%
2018/07/30	1	39.90	0	0.00	39.60	1	198	0.50%
2018/07/26	1	39.70	0	0.00	40.00	1	202	0.49%
2018/07/16	1	38.90	0	0.00	38.80	1	214	0.47%
2018/07/05	1	40.75	1	40.90	40.50	0	219	0.00%
2018/07/03	2	41.95	1	42.00	41.80	1	205	0.49%
2018/06/29	0	0.00	3	42.10	42.20	-3	205	-1.46%
2018/06/28	1	42.00	0	0.00	42.05	1	203	0.49%
2018/06/22	1	41.90	0	0.00	42.05	1	216	0.46%
2018/06/20	1	42.25	0	0.00	42.50	1	228	0.44%
2018/06/15	1	42.80	20	42.80	42.75	-19	251	-7.55%
2018/06/14	0	0.00	15	42.85	42.80	-15	254	-5.90%
2018/06/13	1	43.10	0	0.00	43.25	1	260	0.38%
2018/06/11	0	0.00	15	43.70	43.60	-15	275	-5.45%
2018/06/08	115	43.73	10	43.65	43.70	105	277	37.82%	大買/鉅額交易
2018/06/07	4	44.03	1	44.30	43.90	3	276	1.09%
2018/06/05	2	42.30	0	0.00	42.40	2	271	0.74%
2018/06/04	2	42.10	0	0.00	42.55	2	275	0.73%
2018/05/29	2	41.65	0	0.00	42.05	2	273	0.73%
2018/05/24	0	0.00	15	41.80	42.15	-15	270	-5.54%
2018/05/23	1	41.90	0	0.00	41.80	1	269	0.37%
2018/05/17	0	0.00	15	41.84	41.85	-15	262	-5.72%
2018/05/09	6	43.77	0	0.00	43.30	6	250	2.40%
2018/05/04	2	46.00	0	0.00	46.00	2	240	0.83%
2018/05/03	2	46.40	0	0.00	46.30	2	237	0.84%
2018/05/02	2	46.85	0	0.00	46.75	2	236	0.85%
2018/04/30	2	46.45	0	0.00	46.50	2	234	0.85%
2018/04/23	1	46.20	0	0.00	46.30	1	233	0.43%
2018/04/03	0	0.00	6	50.00	50.30	-6	239	-2.50%
2018/04/02	0	0.00	10	49.95	50.50	-10	235	-4.25%
2018/03/31	0	0.00	15	49.57	49.95	-15	232	-6.46%
2018/03/30	0	0.00	4	49.50	49.80	-4	231	-1.73%
2018/03/27	0	0.00	1	50.40	50.10	-1	223	-0.45%
2018/03/23	27	49.16	0	0.00	50.10	27	216	12.49%
2018/03/22	61	49.93	0	0.00	49.35	61	208	29.19%
2018/03/21	0	0.00	6	49.58	50.00	-6	201	-2.98%
2018/03/20	0	0.00	2	47.83	48.50	-2	184	-1.09%
2018/03/19	0	0.00	2	49.13	48.50	-2	179	-1.11%
2018/03/16	0	0.00	0.1	48.55	48.50	-0.1	170	-0.07%
2018/03/15	4	48.60	0	0.00	48.65	4	166	2.41%
2018/03/12	0	0.00	1	45.80	45.80	-1	147	-0.68%
2018/03/09	0	0.00	2	45.80	45.80	-2	147	-1.36%
2018/03/08	19	45.95	0	0.00	45.95	19	147	12.91%
2018/02/21	0	0.00	2	44.60	44.75	-2	157	-1.27%
2018/02/12	0	0.00	3	44.00	43.90	-3	158	-1.89%
2018/02/09	0	0.00	3	43.00	43.55	-3	157	-1.90%
2018/02/08	0	0.00	6	43.58	43.70	-6	159	-3.75%
2018/02/07	9	43.73	13	43.90	43.65	-4	160	-2.49%
2018/02/06	3	44.20	12	42.95	42.90	-9	160	-5.60%
2018/02/05	1	44.40	0	0.00	44.90	1	159	0.63%
2018/02/02	0	0.00	5	45.15	45.15	-5	160	-3.12%
2018/02/01	0	0.00	10	44.98	45.10	-10	162	-6.15%
2018/01/30	1	44.85	0	0.00	44.60	1	172	0.58%
2018/01/29	0	0.00	1	45.00	44.90	-1	171	-0.58%
2018/01/25	4	44.65	0	0.00	44.65	4	169	2.36%
2018/01/22	6	44.61	4	45.40	45.00	2	168	1.19%
2018/01/19	10	45.40	0	0.00	45.40	10	167	5.96%
2018/01/11	12	45.30	14	45.28	44.45	-2	156	-1.28%
2018/01/10	0	0.00	3	45.38	45.45	-3	152	-1.96%
2018/01/09	15	46.38	2	46.15	46.10	13	149	8.68%