振曜 (6143)-華南永昌-南京券商分點個股進出

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

振曜

(6143)

可現股當沖

股價
117.0
漲跌
--
漲幅
0.00%
成交量
1,501張
產業
上櫃通信網路類股
203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

振曜 (6143)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/12/03	5	118.30	0	0.00	117.00	5	2,579	0.19%
2024/12/02	0	0.00	1	118.00	117.00	-1	2,646	-0.04%
2024/11/29	3	118.83	3	119.00	118.50	0	2,692	0.00%
2024/11/28	0	0.00	155	115.86	115.00	-155	2,787	-5.56%	大賣/鉅額交易
2024/11/27	2	125.00	2	125.00	120.50	0	2,945	0.00%
2024/11/26	1	127.50	72	128.01	128.00	-71	3,251	-2.18%
2024/11/25	19	127.34	11	130.59	128.50	8	3,527	0.23%
2024/11/22	368	129.38	125	132.96	131.00	243	3,579	6.79%	大買/大賣/鉅額交易
2024/11/21	150	123.34	5	123.60	126.50	145	3,484	4.16%	大買/鉅額交易
2024/11/20	25	116.50	0	0.00	116.00	25	3,483	0.72%
2024/11/18	1	115.50	1	113.00	115.50	0	3,478	0.00%
2024/11/13	3	117.83	0	0.00	118.00	3	3,502	0.09%
2024/11/07	0	0.00	5	120.00	120.00	-5	3,461	-0.14%
2024/11/05	5	118.00	0	0.00	117.50	5	3,469	0.14%
2024/11/04	0	0.00	1	120.00	119.50	-1	3,520	-0.03%
2024/11/01	30	116.47	30	119.00	119.00	0	3,536	0.00%
2024/10/30	0	0.00	1	117.50	119.00	-1	3,538	-0.03%
2024/10/28	0	0.00	15	124.50	122.50	-15	3,518	-0.43%
2024/10/24	6	135.00	1	133.50	132.50	5	3,464	0.14%
2024/10/22	1	136.00	0	0.00	137.50	1	3,425	0.03%
2024/10/18	1	133.00	0.4	134.50	133.00	0.6	3,422	0.02%
2024/10/17	1.2	140.00	26	139.25	137.00	-24.8	3,411	-0.73%
2024/10/16	2	135.50	15	134.50	134.00	-13	3,387	-0.38%
2024/10/15	1	138.00	0	0.00	138.00	1	3,367	0.03%
2024/10/14	11	140.45	144	139.23	138.50	-133	3,356	-3.96%	大賣/鉅額交易
2024/10/11	12.2	142.75	41	139.69	142.50	-28.8	3,313	-0.87%
2024/10/09	0	0.00	0	135.00	134.00	0	3,207	0.00%
2024/10/08	15	132.67	0	0.00	133.00	15	3,196	0.47%
2024/10/07	15	135.50	0	0.00	135.00	15	3,264	0.46%
2024/10/01	2	137.25	1	134.50	138.00	1	3,266	0.03%
2024/09/30	3	135.17	3	135.33	135.00	0	3,260	0.00%
2024/09/27	0	0.00	2.3	141.04	140.50	-2.3	3,230	-0.07%
2024/09/26	1	146.00	1	146.50	143.00	0	3,234	0.00%
2024/09/25	2	146.50	3	149.00	145.50	-1	3,258	-0.03%
2024/09/24	7	147.71	66	151.51	147.00	-59	3,243	-1.82%
2024/09/23	64.3	152.14	19	152.37	151.00	45.3	3,198	1.42%
2024/09/20	12	151.83	14	151.86	151.50	-2	3,130	-0.06%
2024/09/19	8	148.25	2	142.25	150.50	6	3,060	0.20%
2024/09/18	12	145.17	7	144.93	141.50	5	2,980	0.17%
2024/09/16	36	138.24	3	139.50	140.50	33	2,909	1.13%
2024/09/13	0	0.00	37	138.74	138.50	-37	2,899	-1.28%
2024/09/12	11.1	135.36	6	134.00	134.00	5.1	2,922	0.17%
2024/09/11	51	131.31	13	132.65	131.00	38	2,912	1.30%
2024/09/10	4	135.25	0	0.00	132.00	4	2,922	0.14%
2024/09/09	0	140.50	99	137.96	139.50	-99	2,975	-3.33%
2024/09/06	16	138.88	0	0.00	139.00	16	3,062	0.52%
2024/09/05	2.1	140.71	0	0.00	138.50	2.1	3,058	0.07%
2024/09/04	4	142.25	2	144.25	143.50	2	3,024	0.07%
2024/09/03	64	147.91	114	150.04	148.50	-50	3,097	-1.61%	大賣/
2024/09/02	0	0.00	6.2	151.50	150.00	-6.2	3,041	-0.20%
2024/08/30	19	155.95	14	154.14	151.50	5	3,036	0.16%
2024/08/29	8	155.25	4	154.75	156.50	4	2,956	0.14%
2024/08/28	27.3	153.31	25	153.08	150.00	2.3	2,781	0.08%
2024/08/27	6	146.17	88	144.73	148.50	-82	2,475	-3.31%
2024/08/26	11	134.18	19	135.16	135.00	-8	2,215	-0.36%
2024/08/23	5	130.40	14	129.54	133.50	-9	2,144	-0.42%
2024/08/22	49	124.86	35	128.06	127.50	14	2,089	0.67%
2024/08/21	0	0.00	5	124.00	124.00	-5	2,007	-0.25%
2024/08/19	5	121.00	1	120.50	119.50	4	2,049	0.20%
2024/08/16	1	123.00	3	125.00	122.50	-2	2,095	-0.10%
2024/08/15	12	118.71	0	0.00	118.50	12	2,122	0.57%
2024/08/14	1	123.00	3	121.50	120.00	-2	2,145	-0.09%
2024/08/13	2	119.25	1	119.00	118.50	1	2,201	0.05%
2024/08/12	48	119.35	0	0.00	119.00	48	2,212	2.17%
2024/08/09	0	0.00	10	116.50	118.00	-10	2,240	-0.45%
2024/08/08	0	0.00	20	111.75	111.00	-20	2,254	-0.89%
2024/08/07	10	113.00	13	107.19	113.00	-3	2,278	-0.13%
2024/08/06	21	103.10	6	100.70	103.00	15	2,343	0.64%
2024/08/05	20	104.00	0	106.00	104.00	20	2,388	0.84%
2024/08/02	1	115.57	0	0.00	115.50	1	2,407	0.04%
2024/07/31	0	0.00	1	123.00	123.00	-1	2,555	-0.04%
2024/07/29	2	118.50	4	117.00	115.00	-2	2,721	-0.07%
2024/07/26	10	115.25	0.1	116.50	118.50	10	2,808	0.35%
2024/07/22	0.1	118.00	0	0.00	117.50	0.1	3,128	0.00%
2024/07/17	0	0.00	9	123.39	123.00	-9	3,227	-0.28%
2024/07/15	9	121.22	0	0.00	121.00	9	3,533	0.25%
2024/07/11	5	123.50	0	124.00	122.50	5	3,677	0.14%
2024/07/10	10	123.50	10	126.00	124.00	0	3,692	0.00%
2024/07/09	17	121.65	2	121.25	124.00	15	3,682	0.41%
2024/07/08	16	125.56	7	126.29	126.50	9	3,615	0.25%
2024/07/05	0	0.00	25	127.80	128.00	-25	3,630	-0.69%
2024/07/04	25	124.90	0	0.00	125.50	25	3,620	0.69%
2024/07/03	5	128.00	5	129.50	127.00	0	3,616	0.00%
2024/07/02	7	127.50	3	128.67	127.50	4	3,675	0.11%
2024/07/01	17	130.59	2	130.07	128.50	15	3,661	0.41%
2024/06/28	1	138.05	1	136.50	136.00	0	3,619	0.00%
2024/06/27	1	135.00	2	135.50	134.50	-1	3,609	-0.03%
2024/06/26	3	133.83	3	135.50	135.00	0	3,604	0.00%
2024/06/25	6	133.25	4	135.50	135.00	2	3,597	0.06%
2024/06/24	1	138.50	1	140.00	138.00	0	3,566	0.00%
2024/06/21	1	140.00	0	0.00	139.50	1	3,576	0.03%
2024/06/20	3	136.17	3	138.33	140.00	0	3,583	0.00%
2024/06/19	0	0.00	2	141.00	138.00	-2	3,549	-0.06%
2024/06/18	0	0.00	0	138.00	135.50	0	3,481	0.00%
2024/06/17	2	137.50	2	139.00	138.00	0	3,467	0.00%
2024/06/14	1	140.00	3	140.17	139.00	-2	3,452	-0.06%
2024/06/13	3	130.17	3	128.83	133.00	0	3,354	0.00%
2024/06/12	0	0.00	1	128.00	128.00	-1	3,259	-0.03%
2024/06/07	153	132.45	17	124.41	126.00	136	3,254	4.18%	大買/鉅額交易
2024/06/05	4	138.75	4	138.88	136.00	0	3,141	0.00%
2024/06/04	0	0.00	1	137.49	136.00	-1	3,261	-0.03%
2024/05/31	3	129.50	3	130.50	131.00	0	3,490	0.00%
2024/05/30	1	130.50	1	132.00	130.50	0	3,596	0.00%
2024/05/29	0	0.00	26	134.90	132.50	-26	3,672	-0.71%
2024/05/28	30	132.75	1	132.00	133.00	29	3,803	0.76%
2024/05/27	3	134.17	3	133.83	135.00	0	3,844	0.00%
2024/05/24	1	128.00	1	130.00	130.00	0	3,821	0.00%
2024/05/23	4	128.38	4	129.50	128.00	0	3,803	0.00%
2024/05/22	2	129.25	3	130.00	128.50	-1	3,783	-0.03%
2024/05/21	3	128.83	3	128.83	127.00	0	3,751	0.00%
2024/05/20	1	124.00	2	124.50	123.50	-1	3,701	-0.03%
2024/05/17	9	124.06	7	124.57	125.00	2	3,681	0.05%
2024/05/16	1	118.00	0	0.00	117.00	1	3,620	0.03%
2024/05/15	51	118.01	1	117.50	117.00	50	3,621	1.38%
2024/05/14	0	0.00	1	118.50	119.00	-1	3,596	-0.03%
2024/05/13	6	120.50	7	118.57	118.50	-1	3,573	-0.03%
2024/05/10	15	123.57	15	124.87	121.00	0	3,551	0.00%
2024/05/09	23	122.98	22	122.20	122.00	1	3,501	0.03%
2024/05/08	6	124.92	6	128.00	126.50	0	3,422	0.00%
2024/05/07	7	124.86	7	126.79	127.00	0	3,423	0.00%
2024/05/06	11	125.27	10	127.15	125.00	1	3,400	0.03%
2024/05/03	5	118.20	5	120.80	122.00	0	3,351	0.00%
2024/05/02	4	110.50	6	112.17	116.50	-2	3,228	-0.06%
2024/04/30	7	109.43	3	111.67	108.50	4	3,167	0.13%
2024/04/29	36	113.33	37	110.12	113.50	-1	3,086	-0.03%
2024/04/26	98	113.66	11	115.27	116.50	87	2,901	3.00%
2024/04/25	10	108.70	15	109.80	109.00	-5	2,756	-0.18%
2024/04/24	0	0.00	2	107.50	105.50	-2	2,687	-0.07%
2024/04/23	2	105.50	1	107.00	103.00	1	2,660	0.04%
2024/04/22	25	108.18	23	107.96	105.00	2	2,635	0.08%
2024/04/19	11	106.82	23.2	109.04	109.00	-12.2	2,546	-0.48%
2024/04/18	4	102.88	10	104.60	105.00	-6	2,332	-0.26%
2024/04/17	1	98.00	67	99.24	100.50	-66	2,225	-2.97%
2024/04/16	6	93.75	0	0.00	92.80	6	2,203	0.27%
2024/04/15	0	0.00	0	97.00	96.60	0	2,199	0.00%
2024/04/12	25	97.20	0	98.00	97.00	25	2,275	1.10%
2024/04/11	36	96.99	0	97.60	97.20	36	2,266	1.59%
2024/04/10	5	100.50	0	0.00	101.00	5	2,243	0.22%
2024/04/09	2	100.50	1	102.50	100.00	1	2,236	0.04%
2024/04/08	2	101.50	28	102.41	103.00	-26	2,210	-1.18%
2024/04/03	0	0.00	1	95.30	96.80	-1	2,145	-0.05%
2024/04/02	0	95.30	0	0.00	95.30	0	2,135	0.00%
2024/04/01	0	95.44	10	95.10	95.10	-10	2,132	-0.47%
2024/03/29	0	92.90	0	0.00	92.30	0	2,147	0.00%
2024/03/28	10	93.20	0	93.40	92.70	10	2,162	0.46%
2024/03/27	10	94.60	0	0.00	93.80	10	2,182	0.46%
2024/03/25	1	97.30	10	96.83	96.90	-9	2,187	-0.41%
2024/03/22	0	0.00	1	96.50	96.50	-1	2,190	-0.05%
2024/03/21	0	0.00	5	97.10	96.30	-5	2,207	-0.23%
2024/03/20	0	97.10	0	0.00	96.00	0	2,220	0.00%
2024/03/19	0	97.30	10	97.80	96.60	-10	2,234	-0.45%
2024/03/18	0	97.40	5	97.80	97.10	-5	2,244	-0.22%
2024/03/15	20	94.30	0	0.00	94.10	20	2,311	0.87%
2024/03/13	5	95.64	5	96.80	96.70	0	2,478	0.00%
2024/03/12	5	97.70	6	99.10	97.10	-1	2,537	-0.04%
2024/03/11	17	98.52	8	97.25	96.80	9	2,815	0.32%
2024/03/08	16	103.86	30	100.21	99.90	-14	2,996	-0.47%
2024/03/07	13	113.38	10	112.60	111.00	3	3,062	0.10%
2024/03/06	7	107.50	4.2	107.24	107.00	2.8	3,204	0.09%
2024/03/05	15	105.33	20.1	101.98	103.50	-5.1	3,125	-0.16%
2024/03/04	18	101.50	21	101.79	100.00	-3	3,014	-0.10%
2024/03/01	10	97.82	13	98.69	99.90	-3	2,947	-0.10%
2024/02/29	16	92.42	32	94.30	96.20	-16	2,810	-0.57%
2024/02/27	8	87.79	0	0.00	87.50	8	2,772	0.29%
2024/02/26	5	87.90	1	88.80	88.40	4	2,802	0.14%
2024/02/23	3	90.17	0	89.40	88.80	3	2,806	0.11%
2024/02/22	2	90.00	26	91.04	90.20	-24	2,812	-0.85%
2024/02/21	1	90.30	22	90.48	90.50	-21	2,818	-0.74%
2024/02/20	1	88.60	0	0.00	88.70	1	2,815	0.04%
2024/02/19	15	89.70	0	0.00	89.20	15	2,841	0.53%
2024/02/16	0	90.10	8	89.69	89.80	-8	2,900	-0.28%
2024/02/05	0	88.30	1	87.20	87.10	-1	3,083	-0.03%
2024/02/02	28	88.09	0	0.00	87.60	28	3,084	0.91%
2024/02/01	20	88.80	3	89.57	88.10	17	3,102	0.55%
2024/01/31	0	91.20	2	90.65	90.20	-2	3,087	-0.06%
2024/01/30	16.1	91.11	24	91.05	91.30	-7.9	3,132	-0.25%
2024/01/29	8	89.69	5	89.80	89.30	3	3,186	0.09%
2024/01/26	3	87.37	28	89.45	88.90	-25	3,179	-0.79%
2024/01/25	6	85.43	0	0.00	85.30	6	3,125	0.19%
2024/01/23	0	0.00	5	84.90	86.00	-5	3,203	-0.16%
2024/01/18	6	83.25	0	0.00	82.90	6	3,424	0.18%
2024/01/17	0	0.00	5	84.80	83.10	-5	3,496	-0.14%
2024/01/16	5	82.90	0	0.00	84.20	5	3,490	0.14%
2024/01/15	0	0.00	11	83.64	83.60	-11	3,486	-0.32%
2024/01/11	0	0.00	2	82.50	82.20	-2	3,489	-0.06%
2024/01/10	2	81.50	0	0.00	80.80	2	3,489	0.06%
2024/01/09	7	82.09	0	82.40	82.20	7	3,471	0.20%
2024/01/08	25	82.00	20	83.80	82.80	5	3,446	0.15%
2024/01/04	10	87.10	0	0.00	86.70	10	3,360	0.30%
2024/01/02	5	88.80	0	0.00	88.50	5	3,351	0.15%
2023/12/29	5	88.80	0	0.00	89.60	5	3,348	0.15%
2023/12/28	3	90.23	12	90.25	89.50	-9	3,343	-0.27%
2023/12/27	1	88.90	1	89.20	89.50	0	3,338	0.00%
2023/12/26	2	88.00	0	0.00	88.50	2	3,334	0.06%
2023/12/25	22	89.60	2	89.40	89.40	20	3,315	0.60%
2023/12/22	0	0.00	5	92.20	90.70	-5	3,295	-0.15%
2023/12/21	5	91.10	0	0.00	90.60	5	3,269	0.15%
2023/12/20	3	92.40	3	93.70	92.30	0	3,281	0.00%
2023/12/19	3	92.60	0	0.00	92.20	3	3,269	0.09%
2023/12/18	1	94.90	1	94.80	94.10	0	3,290	0.00%
2023/12/15	0	0.00	3	96.30	95.50	-3	3,277	-0.09%
2023/12/14	6	95.33	1	95.00	95.00	5	3,262	0.15%
2023/12/13	1	95.50	1	95.60	95.40	0	3,238	0.00%
2023/12/12	4	94.88	7	94.60	96.70	-3	3,216	-0.09%
2023/12/11	11	96.25	0	0.00	96.60	11	3,138	0.35%
2023/12/08	5	99.80	2	97.10	99.50	3	3,006	0.10%
2023/12/07	3	101.00	1	102.00	98.00	2	2,958	0.07%
2023/12/06	9	106.11	10	107.00	99.80	-1	2,872	-0.03%
2023/12/05	1	103.50	9	103.78	103.00	-8	2,577	-0.31%
2023/12/04	7	100.47	25.4	100.78	103.00	-18.4	2,360	-0.78%
2023/12/01	5	93.92	7	95.27	94.00	-2	2,150	-0.09%
2023/11/30	2	92.05	1	92.30	92.40	1	1,897	0.05%
2023/11/29	0	0.00	4	91.90	91.70	-4	1,904	-0.21%
2023/11/27	0	87.00	0	0.00	87.50	0	1,852	0.00%
2023/11/24	0.2	88.73	3	88.17	87.60	-2.8	1,848	-0.15%
2023/11/22	1.1	91.01	2	91.45	91.00	-0.9	1,789	-0.05%
2023/11/21	5.2	90.30	0	0.00	90.60	5.2	1,779	0.29%
2023/11/20	0	91.90	8	91.49	91.60	-8	1,776	-0.45%
2023/11/17	0.1	91.50	0	0.00	91.00	0.1	1,760	0.01%
2023/11/16	6	90.00	7	90.76	90.90	-1	1,752	-0.06%
2023/11/15	3	91.93	15	91.71	91.00	-12	1,731	-0.69%
2023/11/14	3	92.30	2	92.95	92.40	1	1,670	0.06%
2023/11/13	5	90.42	45	90.34	90.30	-40	1,575	-2.54%
2023/11/10	1	84.50	1	84.50	84.50	0	1,469	0.00%
2023/11/09	15	86.10	5	85.58	85.50	10	1,465	0.68%
2023/11/08	5	87.00	0	87.10	87.00	5	1,454	0.34%
2023/11/07	19	87.22	1	89.90	87.60	18	1,471	1.22%
2023/11/06	4	87.78	6	87.10	88.00	-2	1,463	-0.14%
2023/11/03	0	0.00	1	82.90	82.50	-1	1,374	-0.07%
2023/11/02	0	0.00	10	81.95	81.40	-10	1,362	-0.73%
2023/11/01	10	80.45	0	0.00	80.10	10	1,349	0.74%
2023/10/31	0	0.00	2	83.15	81.00	-2	1,347	-0.15%
2023/10/30	2	80.40	2	80.05	80.00	0	1,309	0.00%
2023/10/27	10	81.34	3	80.97	81.10	7	1,292	0.54%
2023/10/26	4	81.35	11	81.15	81.40	-7	1,251	-0.56%
2023/10/25	0	0.00	51	77.45	78.10	-51	1,108	-4.60%
2023/10/20	0	0.00	1	69.50	68.60	-1	1,074	-0.09%
2023/10/18	1	69.20	3	68.97	69.20	-2	1,089	-0.18%
2023/10/12	2	71.20	0	0.00	71.50	2	1,144	0.17%
2023/10/11	0	0.00	5	72.22	71.70	-5	1,176	-0.43%
2023/10/05	0	0.00	2	75.75	75.10	-2	1,213	-0.16%
2023/10/04	1	74.30	0	0.00	74.40	1	1,223	0.08%
2023/10/02	22	75.75	0	76.15	75.80	22	1,262	1.74%
2023/09/28	5	76.10	2	75.40	76.20	3	1,264	0.24%
2023/09/27	20	75.34	0	75.20	74.30	20	1,259	1.59%
2023/09/26	7	76.19	0	76.30	75.50	7	1,261	0.55%
2023/09/25	0	0.00	34	76.52	76.60	-34	1,265	-2.69%
2023/09/22	8	71.85	0	0.00	73.20	8	1,241	0.64%
2023/09/21	5	71.90	24	72.35	72.60	-19	1,248	-1.52%
2023/09/20	11	73.51	4	73.70	74.20	7	1,220	0.57%
2023/09/19	5	74.90	0	74.25	73.40	5	1,223	0.41%
2023/09/18	3	73.80	0	0.00	74.00	3	1,262	0.24%
2023/09/15	2	73.80	0	0.00	73.70	2	1,279	0.16%
2023/09/12	6	74.05	2	75.30	74.00	4	1,340	0.30%
2023/09/08	0	0.00	17	74.02	74.50	-17	1,484	-1.14%
2023/09/07	20	76.35	1	77.30	74.80	19	1,545	1.23%
2023/09/06	0	0.00	10	76.00	75.80	-10	1,546	-0.65%
2023/09/05	34	75.25	30	75.49	75.80	4	1,543	0.26%
2023/09/04	9.1	73.59	10	73.80	73.50	-1	1,548	-0.06%
2023/08/30	2	68.80	63	68.83	68.60	-61	1,701	-3.59%
2023/08/29	0	0.00	57	66.24	66.40	-57	1,773	-3.21%
2023/08/28	1	66.00	0	0.00	65.40	1	1,822	0.05%
2023/08/24	0	0.00	10	66.70	67.10	-10	1,822	-0.55%
2023/08/21	1	68.60	0	0.00	68.10	1	1,852	0.05%
2023/08/16	0	0.00	2	70.30	71.20	-2	1,855	-0.11%
2023/08/14	8	70.96	0	0.00	70.20	8	1,871	0.43%
2023/08/10	6	71.95	4	71.85	71.90	2	1,834	0.11%
2023/08/09	0	0.00	0.1	76.00	75.90	-0.1	1,777	-0.01%
2023/08/08	1	77.00	0	0.00	76.10	1	1,776	0.06%
2023/08/04	2	76.35	2	77.00	77.30	0	1,821	0.00%
2023/08/02	2	75.25	3	76.17	77.00	-1	1,823	-0.05%
2023/08/01	1	78.10	6	76.90	76.40	-5	1,801	-0.28%
2023/07/31	2	77.70	0	0.00	76.00	2	1,794	0.11%
2023/07/27	1	76.30	0	0.00	77.70	1	1,809	0.06%
2023/07/26	3	75.63	0	76.50	75.30	3	1,869	0.16%
2023/07/25	1	75.92	2	76.80	76.60	-1	1,974	-0.05%
2023/07/21	0	0.00	70	77.61	77.40	-70	1,981	-3.53%
2023/07/20	0	0.00	0	79.20	78.80	0	2,009	0.00%
2023/07/17	0	0.00	0	82.50	82.00	0	2,118	0.00%
2023/07/14	1	81.60	58	81.08	81.60	-57	2,143	-2.66%
2023/07/13	2	81.50	25	82.82	81.50	-23	2,160	-1.06%
2023/07/12	1	82.00	31	82.95	82.20	-30	2,168	-1.38%
2023/07/11	1	83.30	1	83.60	83.90	0	2,183	0.00%
2023/07/10	3	83.73	1	83.90	83.70	2	2,189	0.09%
2023/07/07	1	84.92	1	82.30	84.80	0	2,212	0.00%
2023/07/06	1	86.90	0	0.00	86.60	1	2,222	0.04%
2023/07/04	1	88.10	0	0.00	88.10	1	2,294	0.04%
2023/07/03	2.1	87.87	2	87.80	88.50	0.1	2,323	0.00%
2023/06/30	5	88.14	9	86.90	88.40	-4	2,347	-0.17%
2023/06/27	2	87.40	0	0.00	86.60	2	2,573	0.08%
2023/06/26	1.1	86.92	12	87.28	86.90	-11	2,660	-0.41%
2023/06/20	2	93.30	0	0.00	91.60	2	3,162	0.06%
2023/06/19	2	93.00	0	0.00	93.90	2	3,335	0.06%
2023/06/16	3	93.13	2	93.30	92.90	1	3,379	0.03%
2023/06/15	22.1	95.29	21	95.83	94.30	1.1	3,372	0.03%
2023/06/14	5	95.04	35	95.05	95.40	-30	3,322	-0.90%
2023/06/13	6	92.21	5	93.72	93.40	1	3,265	0.03%
2023/06/09	1	89.00	1	89.80	89.80	0	3,221	0.00%
2023/06/08	7	89.86	0	0.00	89.00	7	3,236	0.22%
2023/06/07	27	92.53	1	92.00	91.20	26	3,262	0.80%
2023/06/06	16	94.48	6	93.70	93.00	10	3,238	0.31%
2023/06/05	10	92.89	5	93.34	93.40	5	3,195	0.16%
2023/06/02	38	90.97	39	91.16	89.50	-1	3,161	-0.03%
2023/06/01	35	86.81	36	88.17	86.60	-1	3,145	-0.03%
2023/05/31	1	86.10	19	85.98	85.50	-18	3,157	-0.57%
2023/05/30	1	85.20	42	85.00	85.80	-41	3,182	-1.29%
2023/05/25	2	86.55	0	0.00	86.60	2	3,253	0.06%
2023/05/22	0	0.00	1	88.30	88.50	-1	3,495	-0.03%
2023/05/19	2	86.90	0	0.00	86.70	2	3,634	0.06%
2023/05/18	2	89.70	0	0.00	88.10	2	3,832	0.05%
2023/05/17	3	89.53	4	89.90	89.20	-1	3,852	-0.03%
2023/05/15	1	88.00	0	88.10	88.50	1	3,879	0.03%
2023/05/12	2	88.90	0	88.45	89.00	2	3,999	0.05%
2023/05/11	8	87.39	4	87.62	86.90	4	4,052	0.10%
2023/05/10	2	89.90	1	89.70	89.90	1	4,011	0.02%
2023/05/09	4	90.68	4	89.60	89.20	0	4,015	0.00%
2023/05/08	1	92.90	0	0.00	92.20	1	4,009	0.02%
2023/05/05	1	92.80	0	0.00	92.50	1	4,078	0.02%
2023/05/04	2	92.45	2	92.10	91.60	0	4,198	0.00%
2023/05/03	1	91.60	0	0.00	92.50	1	4,252	0.02%
2023/05/02	52	93.48	6	94.25	92.00	46	4,293	1.07%
2023/04/28	2	94.60	2	96.00	96.20	0	4,236	0.00%
2023/04/27	0	0.00	1	89.80	89.40	-1	4,126	-0.02%
2023/04/26	9	89.47	4	88.63	90.30	5	4,121	0.12%
2023/04/25	4	89.15	1	90.50	89.10	3	4,112	0.07%
2023/04/24	1	93.10	3	93.60	93.20	-2	4,082	-0.05%
2023/04/21	16	92.15	15	94.37	91.80	1	4,096	0.02%
2023/04/20	13.1	97.18	24	98.14	95.30	-11	4,074	-0.27%
2023/04/19	0	0.00	4	101.00	100.50	-4	4,062	-0.10%
2023/04/18	16	101.04	1	99.40	99.20	15	4,069	0.37%
2023/04/17	2	102.50	7.1	102.49	103.00	-5.1	4,175	-0.12%
2023/04/14	5	99.80	0	101.79	99.50	5	4,315	0.12%
2023/04/13	6	101.08	10	101.55	100.50	-4	4,330	-0.09%
2023/04/12	2	100.75	2	102.00	102.00	0	4,362	0.00%
2023/04/11	14.1	98.41	39.1	98.78	99.80	-25	4,345	-0.58%
2023/04/10	1	101.50	1	102.00	101.50	0	4,331	0.00%
2023/04/07	6	105.00	3	104.50	104.50	3	4,312	0.07%
2023/04/06	0	0.00	8	101.00	102.50	-8	4,253	-0.19%
2023/03/31	8	102.69	2	101.00	102.00	6	4,225	0.14%
2023/03/30	1.1	108.50	0	0.00	102.00	1.1	4,209	0.03%
2023/03/29	5	102.60	8	104.25	105.50	-3	4,096	-0.07%
2023/03/28	22	102.43	1	102.50	102.50	21	4,066	0.52%
2023/03/27	6	106.75	8	106.69	106.50	-2	3,995	-0.05%
2023/03/24	6.1	103.81	24	103.58	104.50	-17.9	3,917	-0.46%
2023/03/23	8	99.03	136	99.36	100.00	-128	3,819	-3.35%	大賣/鉅額交易
2023/03/22	0	0.00	33	94.98	97.60	-33	3,464	-0.95%
2023/03/21	2	89.05	19	88.52	88.80	-17	3,275	-0.52%
2023/03/17	25	83.04	8	83.78	82.90	17	3,218	0.53%
2023/03/16	5	82.18	0	0.00	81.70	5	3,215	0.16%
2023/03/15	63	83.37	4	81.98	83.30	59	3,225	1.83%
2023/03/14	1	79.20	0	0.00	79.20	1	3,302	0.03%
2023/03/13	2	80.10	0	0.00	80.10	2	3,318	0.06%
2023/03/10	12.1	80.98	5	82.02	80.00	7.1	3,333	0.21%
2023/03/09	2	86.85	10	87.75	86.50	-8	3,288	-0.24%
2023/03/08	26	86.40	0	86.70	86.80	26	3,300	0.79%
2023/03/07	26	88.55	0	0.00	88.00	26	3,355	0.77%
2023/03/06	7	89.90	45	90.20	90.00	-38	3,454	-1.10%
2023/03/03	19	89.98	13	90.48	88.00	6	3,562	0.17%
2023/03/02	0	0.00	12	89.11	88.40	-12	3,619	-0.33%
2023/03/01	0	88.50	3	88.00	87.70	-3	3,648	-0.08%
2023/02/24	34	88.36	1	87.80	87.70	33	3,635	0.91%
2023/02/23	10	88.15	29	89.51	89.40	-19	3,597	-0.53%
2023/02/22	20	89.13	2	89.40	88.60	18	3,625	0.50%
2023/02/21	24	88.27	20	89.69	89.90	4	3,591	0.11%
2023/02/20	33	88.48	18.2	89.38	88.20	14.8	3,589	0.41%
2023/02/17	28	86.28	135	87.31	88.00	-107	3,636	-2.94%	大賣/鉅額交易
2023/02/16	49.2	82.55	47	83.15	82.70	2.2	3,611	0.06%
2023/02/15	0	0.00	20	78.80	78.20	-20	3,434	-0.58%
2023/02/14	1	77.20	11	77.52	77.10	-10	3,399	-0.29%
2023/02/13	0	0.00	8	76.89	76.90	-8	3,422	-0.23%
2023/02/10	54	77.09	9	79.61	75.00	45	3,407	1.32%
2023/02/09	0	80.60	25	79.82	80.70	-25	3,289	-0.76%
2023/02/08	4	77.23	22	78.00	77.30	-18	3,230	-0.56%
2023/02/07	21	76.89	6	77.75	76.70	15	3,220	0.47%
2023/02/06	0	77.50	0	0.00	77.40	0	3,214	0.00%
2023/02/03	33	78.30	13	79.95	77.40	20	3,205	0.62%
2023/02/02	22	78.50	30	79.06	79.30	-8	3,137	-0.25%
2023/02/01	9	76.52	21	76.68	76.30	-12	3,016	-0.40%
2023/01/31	21	75.26	61	74.82	75.30	-40	2,963	-1.35%
2023/01/30	16	70.90	0	0.00	70.90	16	2,922	0.55%
2023/01/17	18	70.89	1	71.20	70.80	17	2,925	0.58%
2023/01/16	43	70.08	3	71.20	70.80	40	2,924	1.37%
2023/01/13	2	71.25	2	70.30	69.20	0	2,936	0.00%
2023/01/12	3	70.83	2	71.20	70.20	1	2,936	0.03%
2023/01/11	1	72.70	0	0.00	71.10	1	2,931	0.03%
2023/01/10	21	72.62	6	73.32	71.50	15	2,909	0.52%
2023/01/09	23	75.10	3	75.20	75.00	20	2,880	0.69%
2023/01/06	7	74.50	47	74.97	75.70	-40	2,835	-1.41%
2023/01/05	59	75.89	77	75.87	74.60	-18	2,803	-0.64%
2023/01/04	22	73.76	31	73.20	74.50	-9	2,662	-0.34%
2023/01/03	30	65.92	18	69.53	69.80	12	2,493	0.48%
2022/12/30	147	64.55	441	63.80	63.50	-294	2,457	-11.97%	大買/大賣/鉅額交易
2022/12/29	2	62.90	46	62.95	63.30	-44	2,423	-1.82%
2022/12/28	13	64.68	2	65.15	63.90	11	2,442	0.45%
2022/12/27	3	66.13	1	66.80	65.60	2	2,439	0.08%
2022/12/26	21	66.04	0	0.00	65.70	21	2,443	0.86%
2022/12/22	8	66.85	2	67.80	66.60	6	2,530	0.24%
2022/12/21	1	68.10	1	69.30	68.20	0	2,573	0.00%
2022/12/20	1	68.30	0	68.80	68.10	1	2,614	0.04%
2022/12/16	1	72.70	13	73.13	72.00	-12	2,755	-0.44%
2022/12/15	1	73.80	0	0.00	74.00	1	2,771	0.04%
2022/12/14	0	72.20	3	72.50	73.50	-3	2,740	-0.11%
2022/12/13	1	69.20	1	70.50	68.60	0	2,674	0.00%
2022/12/12	1	69.20	1	70.30	69.20	0	2,675	0.00%
2022/12/09	1	70.30	4	70.27	70.50	-3	2,672	-0.11%
2022/12/08	1	71.00	16	70.95	69.70	-15	2,743	-0.55%
2022/12/07	61	70.00	0	0.00	69.20	61	2,749	2.22%
2022/12/06	67	74.44	5	78.12	72.00	62	2,736	2.27%
2022/12/05	0	0.00	4	74.63	73.80	-4	2,656	-0.15%
2022/12/02	4	75.70	3	76.10	73.90	1	2,636	0.04%
2022/12/01	1	74.10	24	74.51	74.60	-23	2,588	-0.89%
2022/11/30	1	73.90	2	74.25	74.60	-1	2,599	-0.04%
2022/11/29	3	74.37	87	73.63	74.60	-84	2,637	-3.18%
2022/11/28	19	75.23	13	76.37	76.20	6	2,644	0.23%
2022/11/25	20	73.54	23	73.71	74.40	-3	2,514	-0.12%
2022/11/24	14	70.65	38	71.85	70.00	-24	2,341	-1.03%
2022/11/23	20	68.69	22	69.98	69.40	-2	2,225	-0.09%
2022/11/21	31	67.38	4	67.58	67.60	27	2,190	1.23%
2022/11/18	44	68.61	5	66.72	66.90	39	2,183	1.79%
2022/11/17	17	69.49	6	69.65	70.00	11	2,119	0.52%
2022/11/16	33	67.94	32	68.40	68.80	1	2,094	0.05%
2022/11/15	23	70.07	30	70.02	70.00	-7	2,021	-0.35%
2022/11/14	18	67.87	56	66.31	68.20	-38	1,921	-1.98%
2022/11/11	73	61.89	4	62.45	62.00	69	1,887	3.66%
2022/11/10	2	61.30	1	61.20	60.90	1	1,916	0.05%
2022/11/09	3	60.17	2	61.35	60.90	1	1,917	0.05%
2022/11/08	3	59.83	10	60.85	59.10	-7	1,893	-0.37%
2022/11/07	2	59.10	0	0.00	59.20	2	1,924	0.10%
2022/11/04	0	0.00	1	59.30	58.60	-1	1,981	-0.05%
2022/11/03	0	0.00	2	58.80	58.80	-2	2,000	-0.10%
2022/11/02	4	57.63	4	57.90	57.20	0	2,016	0.00%
2022/11/01	0	0.00	12	57.20	57.30	-12	2,019	-0.59%
2022/10/31	1	56.80	31	56.13	55.80	-30	2,018	-1.49%
2022/10/28	0	0.00	37	55.01	54.50	-37	2,024	-1.83%
2022/10/27	0	0.00	35	54.92	54.70	-35	2,031	-1.72%
2022/10/26	223	54.45	49	54.76	53.00	174	2,029	8.57%	大買/鉅額交易
2022/10/25	92	55.26	112	55.88	56.00	-20	2,011	-0.99%	大賣/
2022/10/24	6	58.20	5	58.22	57.50	1	1,992	0.05%
2022/10/21	6	56.80	4	57.68	57.40	2	1,986	0.10%
2022/10/20	2	58.40	2	58.95	59.00	0	1,968	0.00%
2022/10/19	1	59.20	6	59.45	59.50	-5	1,966	-0.25%
2022/10/18	14	59.45	0	0.00	59.00	14	1,991	0.70%
2022/10/17	1	56.70	1	58.20	60.00	0	1,990	0.00%
2022/10/14	19	60.62	4	60.55	60.80	15	1,975	0.76%
2022/10/13	8	58.65	1	60.30	58.20	7	1,968	0.36%
2022/10/12	9	61.14	9	62.00	61.00	0	1,959	0.00%
2022/10/11	12	60.78	0	0.00	60.20	12	1,962	0.61%
2022/10/07	11	63.36	8	63.73	63.50	3	1,959	0.15%
2022/10/06	9	62.88	3	63.53	63.30	6	1,960	0.31%
2022/10/05	2	62.90	10	62.88	62.60	-8	1,958	-0.41%
2022/10/04	1	58.90	15	59.85	60.60	-14	1,930	-0.73%
2022/10/03	1	57.60	0	0.00	57.10	1	1,915	0.05%
2022/09/30	8	54.16	19	56.46	58.00	-11	1,945	-0.57%
2022/09/29	18	56.93	5	57.30	55.80	13	1,997	0.65%
2022/09/28	41	58.67	11	58.26	57.50	30	2,018	1.49%
2022/09/27	15	60.87	13	61.61	63.80	2	2,075	0.09%
2022/09/26	66	63.46	46	61.66	62.10	20	2,109	0.95%
2022/09/23	23	67.05	32	67.26	66.30	-9	2,129	-0.42%
2022/09/22	10	62.22	13	64.50	64.80	-3	2,144	-0.14%
2022/09/21	33	62.52	0	0.00	61.90	33	2,395	1.38%
2022/09/20	1	62.40	0	0.00	62.80	1	2,531	0.04%
2022/09/19	1	62.50	0	0.00	61.50	1	2,587	0.04%
2022/09/16	0	0.00	1	62.00	62.20	-1	2,641	-0.04%
2022/09/15	67	64.46	30	65.83	62.50	37	2,637	1.40%
2022/09/14	10	62.49	3	63.77	64.00	7	2,555	0.27%
2022/09/13	23	63.50	34	62.91	63.10	-11	2,545	-0.43%
2022/09/12	10	62.48	21	62.36	63.10	-11	2,525	-0.44%
2022/09/08	5	59.74	2	59.50	59.60	3	2,506	0.12%
2022/09/07	1	58.00	0	0.00	57.50	1	2,535	0.04%
2022/09/06	22	58.17	40	59.49	58.20	-18	2,545	-0.71%
2022/09/05	20	61.48	12	61.18	61.70	8	2,501	0.32%
2022/09/02	6	63.35	12	62.61	64.00	-6	2,432	-0.25%
2022/09/01	2	58.40	0	59.70	59.30	2	2,336	0.09%
2022/08/31	6	58.42	1	59.10	59.10	5	2,315	0.22%
2022/08/30	8	58.30	0	0.00	58.30	8	2,308	0.35%
2022/08/29	2	56.65	0	0.00	57.00	2	2,299	0.09%
2022/08/26	3	58.07	2	58.50	58.30	1	2,276	0.04%
2022/08/25	1	58.80	0	0.00	58.30	1	2,263	0.04%
2022/08/24	1	57.40	1	57.30	57.30	0	2,246	0.00%
2022/08/23	1	56.90	0	0.00	58.00	1	2,231	0.04%
2022/08/22	5	57.90	0	0.00	57.00	5	2,215	0.23%
2022/08/19	4	59.40	2	58.10	57.40	2	2,198	0.09%
2022/08/18	3	60.00	5	59.88	59.20	-2	2,133	-0.09%
2022/08/17	24	56.89	21	56.92	56.50	3	2,044	0.15%
2022/08/16	0	0.00	2	57.30	57.10	-2	1,980	-0.10%
2022/08/15	2	56.80	4	56.80	57.00	-2	1,966	-0.10%
2022/08/12	8	55.63	46	56.28	56.00	-38	1,948	-1.95%
2022/08/11	22	54.57	4	55.00	55.60	18	1,904	0.95%
2022/08/10	21	52.90	22	53.30	53.10	-1	1,841	-0.05%
2022/08/09	60	51.48	42	51.27	52.50	18	1,819	0.99%
2022/08/08	19	50.23	0	0.00	50.80	19	1,802	1.05%
2022/08/05	2	49.33	0	0.00	49.40	2	1,797	0.11%
2022/08/04	16	46.89	10	47.50	47.50	6	1,796	0.33%
2022/08/03	10	48.38	0	0.00	47.95	10	1,780	0.56%
2022/08/02	31	49.11	0	0.00	49.30	31	1,767	1.75%
2022/08/01	80	50.23	0	0.00	50.00	80	1,757	4.55%
2022/07/29	68	50.89	0	0.00	50.90	68	1,752	3.88%
2022/07/28	48	50.96	0	0.00	51.00	48	1,752	2.74%
2022/07/27	2	50.70	8	51.10	51.20	-6	1,747	-0.34%
2022/07/26	20	49.72	26	50.37	50.20	-6	1,743	-0.34%
2022/07/25	95	49.95	36	49.04	50.20	59	1,734	3.40%
2022/07/22	1	52.00	1	51.80	52.50	0	1,698	0.00%
2022/07/20	0	0.00	10	52.05	51.10	-10	1,687	-0.59%
2022/07/19	6	51.10	5	52.00	51.10	1	1,680	0.06%
2022/07/18	6	50.98	23	51.11	51.20	-17	1,671	-1.02%
2022/07/15	0	0.00	5	49.22	49.20	-5	1,654	-0.30%
2022/07/14	48	48.63	0	0.00	48.75	48	1,641	2.92%
2022/07/13	0	0.00	15	46.83	47.30	-15	1,628	-0.92%
2022/07/12	1	45.35	0	0.00	45.35	1	1,617	0.06%
2022/07/11	0	0.00	10	45.00	45.20	-10	1,605	-0.62%
2022/07/08	7	43.87	0	0.00	43.70	7	1,591	0.44%
2022/07/07	113	43.36	3	44.00	44.15	110	1,546	7.11%	大買/鉅額交易
2022/07/06	21	45.13	2	45.63	43.50	19	1,453	1.31%
2022/07/05	58	48.72	7	47.83	47.70	51	1,372	3.71%
2022/07/04	9	50.56	6	50.23	50.20	3	1,251	0.24%
2022/07/01	5	59.42	4	56.00	55.70	1	1,162	0.09%
2022/06/30	2	61.55	1	62.30	61.80	1	1,058	0.09%
2022/06/29	33	61.43	89	62.29	64.00	-56	944	-5.93%
2022/06/28	30	61.28	37	60.20	60.70	-7	660	-1.06%
2022/06/27	0	0.00	11	58.60	58.60	-11	515	-2.14%
2022/06/24	4	57.20	70	57.49	57.30	-66	453	-14.54%
2022/06/23	7	53.73	3	54.30	53.70	4	393	1.02%
2022/06/22	8	54.38	1	54.20	53.70	7	394	1.77%
2022/06/21	2	54.75	1	55.50	54.70	1	397	0.25%
2022/06/20	1	54.00	0	0.00	54.00	1	389	0.26%
2022/06/17	3	53.87	4	53.78	55.30	-1	373	-0.27%
2022/06/16	1	55.10	3	54.87	54.20	-2	353	-0.57%
2022/06/15	2	52.30	0	0.00	51.90	2	315	0.63%
2022/06/14	7	48.57	0	0.00	49.60	7	300	2.33%
2022/06/13	2	48.75	0	49.75	49.40	2	303	0.66%
2022/06/09	1	50.70	0	0.00	50.60	1	308	0.32%
2022/06/08	6	50.20	0	0.00	50.50	6	312	1.92%
2022/06/01	0	0.00	1	50.00	50.10	-1	332	-0.30%
2022/05/23	0	0.00	0	49.50	49.30	0	347	0.00%
2022/05/20	1	49.55	0	49.70	49.50	1	351	0.28%
2022/05/19	4	47.75	4	48.44	49.50	0	353	0.00%
2022/05/12	0	0.00	1	48.15	48.00	-1	350	-0.29%
2022/05/10	0	0.00	0	49.70	50.30	0	358	0.00%
2022/05/03	0	0.00	10	49.10	49.40	-10	367	-2.72%
2022/04/29	0	0.00	5	48.00	48.00	-5	372	-1.34%
2022/04/27	5	46.35	0	0.00	47.10	5	388	1.29%
2022/04/26	10	47.55	0	0.00	48.35	10	385	2.59%
2022/04/19	0	0.00	0	50.10	50.10	0	417	0.00%
2022/04/18	0	49.20	0	49.45	49.00	0	430	0.00%
2022/04/13	1	50.00	2	49.95	49.70	-1	565	-0.18%
2022/04/12	2	49.35	0	49.00	49.40	2	616	0.32%
2022/04/11	1	49.80	0	48.82	48.80	1	702	0.14%
2022/04/06	0	52.10	0	0.00	52.10	0	732	0.00%
2022/03/31	0	51.70	0	0.00	51.80	0	772	0.00%
2022/03/30	0	51.52	0	0.00	51.90	0	837	0.00%
2022/03/28	0	50.80	0	0.00	50.30	0	864	0.00%
2022/03/25	2	52.55	3	51.93	51.80	-1	879	-0.11%
2022/03/24	1	50.50	2	51.60	51.70	-1	887	-0.11%
2022/03/23	1	50.40	0	0.00	49.90	1	897	0.11%
2022/03/21	0	48.00	0	0.00	48.70	0	978	0.00%
2022/03/18	1	47.55	0	0.00	47.80	1	993	0.10%
2022/03/17	0	0.00	2	47.00	46.85	-2	1,008	-0.20%
2022/03/15	1	45.80	0	0.00	45.90	1	1,048	0.10%
2022/03/14	0	47.30	0	0.00	47.15	0	1,062	0.00%
2022/03/11	1	46.90	0	0.00	46.80	1	1,094	0.09%
2022/03/08	0	48.20	0	0.00	46.50	0	1,140	0.00%
2022/03/04	0	51.00	0	0.00	51.10	0	1,163	0.00%
2022/03/03	0	51.10	0	0.00	51.00	0	1,192	0.00%
2022/03/01	0	51.60	2	51.50	51.50	-2	1,271	-0.16%
2022/02/25	0	50.20	0	0.00	50.50	0	1,329	0.00%
2022/02/24	2	50.75	0	0.00	50.50	2	1,406	0.14%
2022/02/23	0	53.30	0	0.00	52.70	0	1,618	0.00%
2022/02/22	0	53.00	0	0.00	52.20	0	1,752	0.00%
2022/02/15	0	0.00	0	52.50	52.80	0	2,108	0.00%
2022/02/14	0	0.00	2	52.60	52.20	-2	2,125	-0.09%
2022/02/11	20	54.30	0	0.00	54.00	20	2,129	0.94%
2022/02/10	25	55.28	0	0.00	55.30	25	2,133	1.17%
2022/02/09	10	54.29	0	0.00	55.10	10	2,147	0.47%
2022/02/08	0	54.60	0	0.00	54.30	0	2,161	0.00%
2022/02/07	0	52.70	0	0.00	54.00	0	2,176	0.00%
2022/01/26	0	0.00	0	51.20	51.20	0	2,193	0.00%
2022/01/21	0	0.00	0	53.50	53.00	0	2,420	0.00%
2022/01/17	0	56.30	0	56.30	56.50	0	2,719	0.00%
2022/01/12	0	0.00	1	57.60	57.20	-1	2,827	-0.04%
2022/01/11	20	57.20	0	0.00	56.90	20	2,835	0.71%
2022/01/10	23	57.62	1	57.10	57.50	22	2,827	0.78%
2022/01/07	2	60.30	1	59.40	59.00	1	2,812	0.04%
2022/01/05	26	59.20	27	60.44	58.50	-1	2,740	-0.04%
2022/01/04	1	60.00	35	59.95	60.00	-34	2,728	-1.25%
2021/12/30	0	0.00	0.2	56.70	56.90	-0.2	2,681	-0.01%
2021/12/28	40	56.55	0	0.00	57.00	40	2,722	1.47%
2021/12/27	14	57.47	0.3	57.10	57.00	13.7	2,737	0.50%
2021/12/20	2	59.75	2	59.10	58.90	0	3,093	0.00%
2021/12/17	0	0.00	1	58.80	58.60	-1	3,311	-0.03%
2021/12/16	2	59.70	1.5	60.23	59.60	0.5	3,374	0.01%
2021/12/10	0	0.00	20	57.53	57.80	-20	3,478	-0.57%
2021/12/09	4	58.73	1	58.70	58.40	3	3,490	0.09%
2021/12/06	10	56.50	0	0.00	56.50	10	3,455	0.29%
2021/12/03	0	0.00	20	56.10	57.00	-20	3,477	-0.58%
2021/12/02	21	55.20	0	0.00	55.00	21	3,500	0.60%
2021/12/01	0	0.00	1	56.00	56.00	-1	3,517	-0.03%
2021/11/30	0	0.00	1	56.00	56.80	-1	3,541	-0.03%
2021/11/29	12	53.26	1	54.50	55.30	11	3,577	0.31%
2021/11/26	1	55.00	0	0.00	55.60	1	3,665	0.03%
2021/11/25	1	59.00	0.2	59.10	58.20	0.8	3,717	0.02%
2021/11/24	21	60.70	4.2	61.16	59.60	16.8	3,913	0.43%
2021/11/23	7.2	61.42	2	61.65	60.80	5.2	3,952	0.13%
2021/11/22	4	63.85	62	63.75	62.00	-58	3,952	-1.47%
2021/11/19	3	60.80	20.3	59.57	60.40	-17.3	3,781	-0.46%
2021/11/18	24	58.28	34.5	61.51	58.20	-10.5	3,687	-0.28%
2021/11/17	8	57.65	29	56.85	57.40	-21	3,465	-0.61%
2021/11/16	20	55.10	2	56.35	55.10	18	3,427	0.53%
2021/11/15	7	55.80	12	55.98	56.50	-5	3,421	-0.15%
2021/11/12	2	54.45	0	0.00	54.00	2	3,413	0.06%
2021/11/11	1	53.40	22	54.77	54.60	-21	3,413	-0.62%
2021/11/09	0	0.00	1	53.50	53.50	-1	3,443	-0.03%
2021/11/08	25	53.76	1	53.20	52.90	24	3,445	0.70%
2021/11/05	5	55.12	1	54.10	54.70	4	3,463	0.12%
2021/11/04	10	54.70	6	54.97	54.10	4	3,491	0.11%
2021/11/03	0	0.00	1	55.00	55.20	-1	3,519	-0.03%
2021/11/02	13	56.54	7	55.96	55.30	6	3,544	0.17%
2021/11/01	4	58.95	10	59.00	58.50	-6	3,547	-0.17%
2021/10/29	4	57.40	5	57.64	57.00	-1	3,536	-0.03%
2021/10/28	10	57.95	36	56.54	57.00	-26	3,547	-0.73%
2021/10/27	20	53.55	2	54.20	54.10	18	3,421	0.53%
2021/10/26	11	54.79	0	0.00	54.50	11	3,536	0.31%
2021/10/25	1	55.00	5	54.50	54.80	-4	3,729	-0.11%
2021/10/22	2	54.70	16	54.27	54.40	-14	3,829	-0.37%
2021/10/21	1	51.00	0	0.00	51.00	1	3,994	0.03%
2021/10/20	15	52.67	0	0.00	52.60	15	4,044	0.37%
2021/10/19	0	0.00	39	52.74	52.80	-39	4,038	-0.97%
2021/10/18	15	51.10	5	51.90	51.10	10	4,024	0.25%
2021/10/14	19	50.77	0	0.00	50.10	19	4,027	0.47%
2021/10/13	10	52.05	0	0.00	50.90	10	4,040	0.25%
2021/10/12	5	53.58	2	54.50	53.00	3	4,019	0.07%
2021/10/08	0	0.00	14	54.49	53.40	-14	3,984	-0.35%
2021/10/07	0	0.00	10	52.85	52.50	-10	3,947	-0.25%
2021/10/06	27	52.31	1	52.30	51.30	26	3,952	0.66%
2021/10/05	9	49.89	8	50.95	52.60	1	3,936	0.03%
2021/10/04	2	50.85	2	50.85	50.10	0	3,904	0.00%
2021/10/01	2	51.40	2	52.00	50.60	0	3,874	0.00%
2021/09/30	3	54.60	2	54.80	54.70	1	3,834	0.03%
2021/09/29	4	56.03	54	56.45	53.30	-50	3,814	-1.31%
2021/09/28	4	59.18	0	0.00	58.70	4	3,740	0.11%
2021/09/27	79	60.08	41	60.02	60.20	38	3,676	1.03%
2021/09/24	17	58.62	12	59.00	59.90	5	3,419	0.15%
2021/09/23	2	55.75	1	55.10	54.50	1	3,184	0.03%
2021/09/22	5	54.62	0	0.00	53.30	5	3,102	0.16%
2021/09/17	8	53.14	7	53.77	55.00	1	3,080	0.03%
2021/09/16	4	53.58	17	54.11	54.50	-13	3,012	-0.43%
2021/09/15	0	0.00	2	50.05	50.10	-2	2,899	-0.07%
2021/09/14	12	49.95	5	50.02	49.60	7	2,887	0.24%
2021/09/13	3	48.93	1	50.10	48.95	2	2,864	0.07%
2021/09/10	1	48.75	0	0.00	48.85	1	2,850	0.04%
2021/09/09	1	49.20	4	49.31	49.75	-3	2,838	-0.11%
2021/09/08	4	49.36	5	50.10	48.65	-1	2,818	-0.04%
2021/09/07	8	49.73	8	50.02	51.50	0	2,779	0.00%
2021/09/06	1	50.00	0	0.00	50.00	1	2,741	0.04%
2021/09/02	4	53.80	32	56.05	53.50	-28	2,676	-1.05%
2021/09/01	2	56.85	2	57.50	56.30	0	2,617	0.00%
2021/08/31	4	55.60	3	55.20	55.80	1	2,500	0.04%
2021/08/30	10	57.29	22	56.58	56.70	-12	2,401	-0.50%
2021/08/27	12	51.70	35	52.16	53.00	-23	2,174	-1.06%
2021/08/26	12	48.97	4	49.00	48.75	8	2,075	0.39%
2021/08/25	1	47.70	21	47.54	48.55	-20	1,998	-1.00%
2021/08/24	25	45.49	11	45.27	44.15	14	1,951	0.72%
2021/08/23	7	43.07	6	43.03	44.35	1	1,909	0.05%
2021/08/20	7	42.80	0	0.00	41.85	7	1,897	0.37%
2021/08/19	10	41.05	0	0.00	41.05	10	1,884	0.53%
2021/08/18	1	41.30	1	42.20	42.80	0	1,874	0.00%
2021/08/17	12	42.02	4	42.71	42.10	8	1,845	0.43%
2021/08/16	5	43.25	0	0.00	44.90	5	1,827	0.27%
2021/08/13	8	45.48	16	44.80	44.80	-8	1,817	-0.44%
2021/08/12	3	48.00	2	48.60	49.00	1	1,782	0.06%
2021/08/11	10	48.80	0	0.00	47.95	10	1,780	0.56%
2021/08/10	10	52.30	0	0.00	52.10	10	1,754	0.57%
2021/08/09	10	56.30	0	0.00	54.80	10	1,727	0.58%
2021/08/06	52	60.54	0.1	62.00	60.00	51.9	1,686	3.08%
2021/08/05	72	62.09	0	0.00	61.80	72	1,649	4.37%
2021/08/04	20	60.70	54	63.68	65.00	-34	1,594	-2.13%
2021/08/03	8	61.53	60	62.75	61.60	-52	1,527	-3.40%
2021/08/02	76	60.33	1	59.60	60.00	75	1,458	5.14%
2021/07/30	25	63.02	0	0.00	62.50	25	1,398	1.79%
2021/07/29	36	64.24	33	64.64	65.00	3	1,282	0.23%
2021/07/28	48	56.18	40	57.48	59.10	8	1,040	0.77%
2021/07/27	0	0.00	76.3	60.07	62.10	-76.3	950	-8.03%
2021/07/26	0	0.00	2	55.90	56.60	-2	784	-0.25%
2021/07/23	0	51.70	0	0.00	51.50	0	804	0.00%
2021/07/20	0	0.00	1	51.80	51.60	-1	970	-0.10%
2021/07/19	0	0.00	0	51.00	52.70	0	1,045	0.00%
2021/07/16	0.1	50.50	3	50.27	50.20	-2.9	1,032	-0.28%
2021/07/14	0	0.00	9	49.64	50.00	-9	1,036	-0.87%
2021/07/13	11	50.36	20	50.30	49.30	-9	1,032	-0.87%
2021/07/12	1	48.70	10	48.65	48.65	-9	1,016	-0.89%
2021/07/07	29	47.84	0	0.00	48.30	29	1,047	2.77%
2021/07/06	6	49.09	4	49.30	48.60	2	1,057	0.19%
2021/07/05	0	0.00	20	46.30	47.15	-20	1,047	-1.91%
2021/07/01	0	0.00	1	45.30	44.20	-1	1,052	-0.09%
2021/06/30	0	0.00	12	45.44	44.90	-12	1,061	-1.13%
2021/06/28	2	46.20	10	46.20	45.55	-8	1,093	-0.73%
2021/06/25	0	0.00	10	45.00	45.15	-10	1,098	-0.91%
2021/06/23	2	44.70	2	45.00	44.55	0	1,140	0.00%
2021/06/21	10	43.45	0	0.00	43.45	10	1,211	0.83%
2021/06/18	44	43.64	0	0.00	43.25	44	1,229	3.58%
2021/06/16	0	0.00	0	43.43	43.10	0	1,301	0.00%
2021/06/09	0	0.00	0	43.95	44.15	0	1,513	0.00%
2021/06/04	0	0.00	0	44.30	44.60	0	1,524	0.00%
2021/06/03	0	0.00	0	45.20	45.75	0	1,523	0.00%
2021/06/01	0	0.00	1	46.00	46.20	-1	1,524	-0.07%
2021/05/28	1	45.00	0	0.00	44.65	1	1,524	0.07%
2021/05/25	2	44.20	12	45.64	45.15	-10	1,528	-0.65%
2021/05/24	0	0.00	10	44.80	44.70	-10	1,534	-0.65%
2021/05/21	0	0.00	0	43.70	43.70	0	1,546	0.00%
2021/05/19	0	0.00	13	43.34	43.65	-13	1,567	-0.83%
2021/05/18	1	40.50	1	40.95	41.90	0	1,571	0.00%
2021/05/17	3	38.00	3	39.05	38.10	0	1,566	0.00%
2021/05/14	3	42.25	0	0.00	41.85	3	1,550	0.19%
2021/05/12	10	43.20	5	41.91	42.00	5	1,565	0.32%
2021/05/11	10	44.75	0	0.00	44.25	10	1,543	0.65%
2021/05/06	2	48.30	2	47.45	47.45	0	1,507	0.00%
2021/05/05	0	0.00	10	51.70	48.95	-10	1,490	-0.67%
2021/05/04	22	50.63	0	0.00	49.05	22	1,461	1.50%
2021/05/03	11	52.97	1	55.10	53.50	10	1,420	0.70%
2021/04/29	8	58.75	14	58.51	58.70	-6	1,345	-0.45%
2021/04/28	1	55.40	1.2	55.50	55.40	-0.2	1,235	-0.02%
2021/04/27	3	56.30	1	56.40	55.20	2	1,214	0.16%
2021/04/26	4	56.22	6	57.18	57.30	-2	1,175	-0.17%
2021/04/23	26.2	51.47	94	51.34	53.10	-67.8	1,052	-6.44%
2021/04/22	1	48.10	0	0.00	48.35	1	971	0.10%
2021/04/19	0	0.00	0	49.00	48.95	0	942	0.00%
2021/04/14	0	47.45	2	47.00	46.70	-2	923	-0.22%
2021/04/13	0	47.85	2	49.55	47.85	-2	908	-0.22%
2021/04/12	21	48.76	0	0.00	48.25	21	892	2.35%
2021/04/08	11	49.60	0.1	49.22	49.75	10.9	865	1.26%
2021/04/07	0	0.00	2	50.10	49.85	-2	857	-0.23%
2021/04/06	1	49.45	4	49.24	49.70	-3	861	-0.35%
2021/04/01	22	48.87	6	50.18	48.00	16	850	1.88%
2021/03/31	2	51.05	2	50.90	50.80	0	818	0.00%
2021/03/30	4	51.25	3	51.23	51.30	1	808	0.12%
2021/03/29	2	51.35	2	51.10	51.20	0	796	0.00%
2021/03/26	2	49.25	8	50.68	51.40	-6	776	-0.77%
2021/03/25	4	50.30	2	50.15	49.85	2	751	0.27%
2021/03/24	13	50.93	210	50.82	50.80	-197	732	-26.88%	大賣/鉅額交易
2021/03/23	0	49.20	7	48.81	48.40	-7	671	-1.04%
2021/03/22	0	0.00	5	49.58	49.35	-5	651	-0.77%
2021/03/19	28	50.27	30	50.93	49.75	-2	635	-0.31%
2021/03/18	21	49.13	3	48.78	48.85	18	577	3.11%
2021/03/17	99	48.81	204	49.08	49.20	-105	562	-18.67%	大賣/鉅額交易
2021/03/16	2.1	44.02	537	46.89	46.90	-534.9	451	-118.50%	大賣/鉅額交易
2021/03/15	5	42.39	0	0.00	42.65	5	362	1.38%
2021/03/11	1	42.30	2	42.78	42.80	-1	367	-0.27%
2021/03/10	0	43.16	0	0.00	42.00	0	376	0.00%
2021/03/09	0	41.35	1	41.00	41.35	-1	378	-0.26%
2021/03/08	1	41.35	1	41.45	41.30	0	376	0.00%
2021/03/05	0	42.00	0	0.00	41.35	0	375	0.00%
2021/03/02	0	42.00	0	0.00	41.50	0	371	0.00%
2021/02/26	2	41.70	0	0.00	41.95	2	367	0.54%
2021/02/25	2	42.13	0	0.00	42.10	2	361	0.55%
2021/02/24	3	42.42	0	43.05	42.30	3	356	0.84%
2021/02/23	5	42.31	0	0.00	43.15	5	347	1.44%
2021/02/22	0	0.00	0	41.55	42.10	0	332	0.00%
2021/02/19	1	41.35	0	0.00	41.50	1	306	0.33%
2021/02/18	3	40.42	1	40.25	41.25	2	296	0.67%
2021/02/17	0	39.30	0	0.00	40.00	0	280	0.00%
2021/02/05	3	39.53	0	0.00	39.05	3	271	1.10%
2021/02/03	0	0.00	1	39.45	39.50	-1	241	-0.41%
2021/02/01	0	37.50	0	0.00	38.25	0	227	0.00%
2021/01/22	0	0.00	0	36.80	37.50	0	202	0.00%
2021/01/20	2	37.43	2	37.78	37.65	0	197	0.00%
2021/01/19	0	0.00	8	39.30	38.60	-8	192	-4.16%
2021/01/18	0	0.00	7	39.10	38.90	-7	187	-3.73%
2021/01/13	15	38.00	0	0.00	37.50	15	174	8.58%
2021/01/04	0	41.00	0	0.00	39.30	0	163	0.00%
2020/12/23	0	0.00	2	37.50	37.45	-2	133	-1.50%
2020/12/17	0	38.90	0	0.00	38.55	0	132	0.00%
2020/12/04	0	0.00	30	38.76	38.90	-30	113	-26.48%
2020/11/27	0	0.00	7	35.60	36.00	-7	85	-8.17%
2020/11/26	0	0.00	1	36.15	36.10	-1	82	-1.21%
2020/11/23	0	0.00	0	36.10	35.95	0	81	0.00%
2020/11/12	1	35.25	1	34.90	35.20	0	89	0.00%
2020/11/09	0	35.10	0	0.00	34.80	0	96	0.00%
2020/11/02	0	37.95	0	0.00	34.25	0	161	0.00%
2020/10/22	0	34.70	0	0.00	34.60	0	183	0.00%
2020/09/28	0	0.00	21	34.21	34.15	-21	240	-8.73%
2020/09/25	0	0.00	17	34.00	33.80	-17	243	-6.97%
2020/09/10	0	0.00	149	36.34	36.20	-149	296	-50.19%	大賣/鉅額交易
2020/08/25	1	36.50	0	0.00	36.90	1	350	0.29%
2020/08/19	0	0.00	2	36.70	36.85	-2	354	-0.56%
2020/08/17	0	0.00	0	37.70	37.20	0	361	0.00%
2020/08/10	0	42.10	0	0.00	41.60	0	345	0.00%
2020/08/07	551	41.41	207	41.35	41.45	344	327	104.89%	大買/大賣/鉅額交易
2020/08/05	0	0.00	3	41.55	41.40	-3	307	-0.98%
2020/08/03	0	40.95	0	0.00	40.90	0	306	0.00%
2020/07/30	0	40.30	0	40.30	40.40	0	311	0.00%
2020/07/22	0	0.00	0	40.90	41.10	0	299	0.00%
2020/07/16	0	40.40	0	0.00	40.50	0	296	0.00%
2020/07/13	3	40.55	0	0.00	40.80	3	298	1.00%
2020/07/09	2	41.10	0	0.00	41.10	2	295	0.68%
2020/07/08	2	41.50	0	0.00	41.55	2	289	0.69%
2020/07/06	0	0.00	1	41.65	41.60	-1	287	-0.35%
2020/07/03	13	41.73	0	0.00	41.35	13	283	4.59%
2020/06/17	0	0.00	1	39.95	40.80	-1	267	-0.37%
2020/06/12	1	35.90	1	38.10	38.10	0	263	0.00%
2020/06/09	2	40.10	0	0.00	39.80	2	277	0.72%
2020/06/02	0	0.00	1	38.30	38.30	-1	259	-0.39%
2020/05/25	2	36.45	2	37.00	37.75	0	256	0.00%
2020/05/22	0	0.00	4	37.05	36.90	-4	249	-1.60%
2020/05/07	0	0.00	5	36.15	36.25	-5	234	-2.13%
2020/05/06	0	0.00	3	35.47	35.30	-3	232	-1.29%
2020/05/04	0	0.00	0	34.00	34.15	0	228	0.00%
2020/04/30	0	0.00	0	34.00	34.00	0	230	0.00%
2020/04/29	1	33.70	0	0.00	33.85	1	233	0.43%
2020/04/28	2	33.68	0	0.00	33.70	2	234	0.85%
2020/04/23	0	0.00	1	32.80	33.10	-1	239	-0.42%
2020/04/20	0	0.00	1	32.75	32.90	-1	237	-0.42%
2020/04/16	5	32.70	1	32.60	32.70	4	232	1.72%
2020/04/15	0	0.00	3	32.63	32.70	-3	233	-1.29%
2020/04/14	0	0.00	1	32.15	32.15	-1	231	-0.43%
2020/04/10	0	0.00	1	32.00	32.40	-1	229	-0.44%
2020/04/09	0	0.00	1	32.25	32.20	-1	229	-0.44%
2020/04/01	0	31.80	0	0.00	29.65	0	238	0.00%
2020/03/30	1	28.50	1	29.15	29.90	0	234	0.00%
2020/03/27	0	0.00	10	30.00	30.00	-10	235	-4.25%
2020/03/25	1	29.40	0	0.00	29.60	1	231	0.43%
2020/03/23	21	26.75	0	0.00	25.70	21	222	9.45%
2020/03/19	1	24.75	0	0.00	24.70	1	218	0.46%
2020/03/17	0	0.00	1	27.80	27.55	-1	217	-0.46%
2020/03/13	11	28.96	31	28.80	29.00	-20	213	-9.38%
2020/03/12	3	31.93	0	0.00	31.70	3	196	1.53%
2020/03/05	0	35.00	0	0.00	34.40	0	184	0.00%
2020/03/04	0	0.00	1	34.05	34.00	-1	188	-0.53%
2020/02/21	1	35.50	0	0.00	35.60	1	182	0.55%
2020/02/20	2	36.00	0	0.00	36.00	2	180	1.11%
2020/02/18	0	38.80	0	0.00	36.15	0	183	0.00%
2020/02/17	0	35.90	0	0.00	35.90	0	185	0.00%
2020/02/14	0	38.30	0	0.00	36.50	0	183	0.00%
2020/02/10	0	0.00	0	37.60	34.90	0	190	0.00%
2020/02/06	0	35.60	0	0.00	35.55	0	192	0.00%
2020/01/31	0	35.65	0	0.00	35.60	0	191	0.00%
2020/01/30	1	36.30	0	0.00	35.20	1	190	0.53%
2020/01/13	1	39.00	0	0.00	39.20	1	191	0.52%
2020/01/09	0	0.00	1	38.50	38.60	-1	197	-0.51%
2020/01/08	0	0.00	1	38.55	38.70	-1	195	-0.51%
2020/01/07	0	0.00	1	39.05	39.00	-1	195	-0.51%
2020/01/02	1	39.30	0	0.00	39.35	1	191	0.52%
2019/12/30	1	39.90	0	40.00	39.85	1	182	0.55%
2019/12/25	1	39.60	0	0.00	39.65	1	170	0.59%
2019/12/20	0	0.00	150	39.60	39.50	-150	169	-88.37%	大賣/鉅額交易
2019/12/13	0	0.00	3	40.60	40.20	-3	169	-1.77%
2019/12/10	55	40.15	2	40.25	40.25	53	166	31.77%
2019/12/05	1	40.30	0	0.00	40.30	1	168	0.59%
2019/12/03	100	40.34	1	40.40	40.25	99	172	57.45%
2019/11/21	20	40.10	0	0.00	40.80	20	176	11.33%
2019/11/20	1	40.20	0	0.00	40.30	1	176	0.57%
2019/11/18	1	40.20	0	0.00	40.35	1	179	0.56%
2019/11/14	2	40.65	0	0.00	40.35	2	178	1.12%
2019/11/11	4	41.03	0	0.00	40.80	4	181	2.21%
2019/11/06	2	41.55	1	41.95	41.30	1	219	0.46%
2019/11/04	4	41.98	10	42.39	42.15	-6	250	-2.39%
2019/10/24	0	0.00	4	41.60	41.95	-4	305	-1.31%
2019/10/23	2	41.55	2	42.05	41.50	0	311	0.00%
2019/10/22	6	42.02	7	42.38	41.75	-1	325	-0.31%
2019/10/21	4	41.75	4	42.24	41.90	0	327	0.00%
2019/10/18	0	0.00	2	41.70	41.60	-2	327	-0.61%
2019/10/17	1	40.40	0	0.00	40.80	1	325	0.31%
2019/10/16	0	0.00	20	40.30	40.10	-20	327	-6.11%
2019/10/15	1	40.30	25	40.32	40.25	-24	330	-7.25%
2019/10/14	0	40.75	0	0.00	40.35	0	337	0.00%
2019/10/09	0	40.90	0	0.00	40.75	0	346	0.00%
2019/10/07	0	0.00	2	41.35	41.05	-2	355	-0.56%
2019/10/04	2	40.60	0	0.00	40.50	2	360	0.56%
2019/10/03	1	41.00	0	0.00	41.10	1	360	0.28%
2019/10/02	0	0.00	1	41.35	41.40	-1	364	-0.27%
2019/10/01	1	40.95	0	0.00	40.85	1	371	0.27%
2019/09/26	1	41.10	0	0.00	41.05	1	386	0.26%
2019/09/25	7	41.28	1	41.35	41.35	6	389	1.54%
2019/09/24	8	41.58	0	0.00	41.70	8	391	2.04%
2019/09/23	0	0.00	4	41.85	41.90	-4	389	-1.03%
2019/09/20	2	41.70	0	0.00	41.85	2	390	0.51%
2019/09/19	4	42.38	0	0.00	42.35	4	390	1.03%
2019/09/16	0	0.00	1	42.80	42.65	-1	394	-0.25%
2019/09/12	1	41.40	0	0.00	41.30	1	389	0.26%
2019/09/10	2	42.00	2	42.40	42.15	0	389	0.00%
2019/09/02	1	40.45	33	40.61	40.50	-32	405	-7.89%
2019/08/30	0	0.00	0	43.30	40.20	0	411	0.00%
2019/08/28	0	0.00	0	40.25	40.35	0	431	0.00%
2019/08/27	1	40.00	5	40.00	39.90	-4	446	-0.90%
2019/08/22	2	41.20	2	41.45	41.40	0	598	0.00%
2019/08/21	1	41.40	1	41.15	41.15	0	596	0.00%
2019/08/20	1	41.30	1	41.10	41.15	0	597	0.00%
2019/08/16	1	40.55	1	40.50	40.50	0	609	0.00%
2019/08/15	2	40.03	2	39.95	40.10	0	619	0.00%
2019/08/14	2	40.83	0	0.00	40.65	2	623	0.32%
2019/08/13	1	40.40	1	40.45	40.40	0	625	0.00%
2019/08/12	37	42.22	1	42.40	42.30	36	621	5.79%
2019/08/08	1	47.75	43	47.59	47.70	-42	620	-6.77%
2019/08/07	401	47.36	1	47.35	47.20	400	609	65.65%	大買/鉅額交易
2019/08/06	251	47.27	89	47.40	47.50	162	595	27.21%	大買/鉅額交易
2019/08/05	2	48.55	12	48.50	48.25	-10	578	-1.73%
2019/08/02	0	0.00	7	48.90	48.90	-7	578	-1.21%
2019/08/01	0	0.00	4	50.00	49.80	-4	584	-0.68%
2019/07/30	15	50.31	0	0.00	49.65	15	596	2.51%
2019/07/29	4	51.20	35	51.39	51.20	-31	613	-5.05%
2019/07/26	0	0.00	59	49.90	50.10	-59	597	-9.87%
2019/07/25	0	0.00	6	50.00	49.50	-6	593	-1.01%
2019/07/24	0	0.00	67	49.14	49.40	-67	586	-11.43%
2019/07/17	0	0.00	7	48.40	48.15	-7	577	-1.21%
2019/07/16	0	48.25	23	48.98	48.55	-23	576	-3.99%
2019/07/05	2	47.98	1	48.15	47.90	1	590	0.17%
2019/07/04	0	0.00	28	47.20	47.60	-28	590	-4.74%
2019/07/01	1	45.60	1	46.25	46.40	0	593	0.00%
2019/06/25	0	0.00	1	46.70	46.25	-1	622	-0.16%
2019/06/24	0	0.00	13	46.80	46.75	-13	637	-2.04%
2019/06/19	1	46.25	0	0.00	46.15	1	699	0.14%
2019/06/14	35	45.56	0	0.00	45.25	35	758	4.61%
2019/06/11	6	46.33	0	0.00	46.45	6	796	0.75%
2019/06/06	47	46.62	0	0.00	46.55	47	893	5.26%
2019/06/05	0	0.00	5	47.40	47.10	-5	954	-0.52%
2019/06/04	33	47.08	1	48.10	46.90	32	952	3.36%
2019/06/03	24	47.79	7	47.94	47.90	17	950	1.79%
2019/05/31	13	48.65	17	49.81	48.75	-4	941	-0.42%
2019/05/30	12	49.48	37	49.93	49.10	-25	925	-2.70%
2019/05/29	2	46.75	66	47.55	47.80	-64	857	-7.46%
2019/05/27	0	0.00	7	45.72	45.55	-7	836	-0.84%
2019/05/23	13	46.05	0	0.00	45.95	13	852	1.53%
2019/05/22	0	0.00	27	46.62	47.00	-27	854	-3.16%
2019/05/21	23	45.38	11	45.87	45.95	12	843	1.42%
2019/05/20	3	46.35	17	46.04	46.00	-14	840	-1.67%
2019/05/16	11	45.82	33	46.21	45.50	-22	829	-2.65%
2019/05/10	0	0.00	1	45.30	45.00	-1	824	-0.12%
2019/05/09	1	44.00	0	0.00	44.50	1	819	0.12%
2019/05/08	0	0.00	13	46.06	46.15	-13	808	-1.61%
2019/05/06	89	46.73	17	46.74	46.70	72	788	9.13%
2019/05/03	0	0.00	1	45.00	44.80	-1	757	-0.13%
2019/05/02	0	44.70	12	44.26	44.70	-12	754	-1.59%
2019/04/29	11	42.95	0	0.00	42.80	11	744	1.48%
2019/04/26	3	44.20	0	0.00	44.00	3	739	0.41%
2019/04/25	10	44.30	0	0.00	44.50	10	737	1.36%
2019/04/22	12	44.80	9	45.14	44.65	3	727	0.41%
2019/04/19	6	44.36	4	45.05	44.90	2	726	0.28%
2019/04/18	14	44.59	0	0.00	44.45	14	725	1.93%
2019/04/17	0	0.00	4	45.25	45.00	-4	723	-0.55%
2019/04/16	16	44.20	0	0.00	44.25	16	718	2.23%
2019/04/15	0	0.00	0	44.05	44.20	0	718	0.00%
2019/04/12	12	43.87	2	44.75	43.50	10	716	1.40%
2019/04/11	45	46.17	0	0.00	45.10	45	705	6.38%
2019/04/10	2	46.95	0	0.00	46.90	2	690	0.29%
2019/04/09	26	46.62	0	0.00	46.80	26	685	3.79%
2019/04/08	46	46.73	0	0.00	46.80	46	684	6.72%
2019/04/03	10	46.45	0	0.00	46.80	10	694	1.44%
2019/04/02	22	46.56	0	0.00	46.60	22	689	3.19%
2019/04/01	0	46.55	4	46.39	46.60	-4	684	-0.58%
2019/03/29	21	46.46	1	46.40	46.95	20	674	2.97%
2019/03/28	75	47.05	0	0.00	46.95	75	672	11.16%
2019/03/27	37	47.64	0	0.00	47.70	37	667	5.54%
2019/03/26	66	47.82	22	47.63	47.70	44	652	6.75%
2019/03/25	33	46.11	0	0.00	47.00	33	620	5.32%
2019/03/22	0	0.00	5	46.20	46.70	-5	599	-0.83%
2019/03/20	2	46.45	30	46.68	45.55	-28	573	-4.88%
2019/03/19	7	46.80	35	46.53	46.50	-28	558	-5.02%
2019/03/18	0	45.20	1	45.55	45.50	-1	526	-0.19%
2019/03/14	20	44.75	0	0.00	45.00	20	508	3.93%
2019/03/13	0	0.00	1	46.60	45.40	-1	497	-0.20%
2019/03/12	7	45.58	14	45.90	45.40	-7	472	-1.48%
2019/03/11	2	41.88	48	41.58	43.55	-46	411	-11.17%
2019/03/08	0	0.00	4	39.70	39.60	-4	359	-1.11%
2019/03/07	5	38.99	7	39.26	38.80	-2	358	-0.56%
2019/03/05	8	38.30	0	0.00	38.65	8	346	2.31%
2019/03/04	23	38.75	0	0.00	38.30	23	336	6.84%
2019/02/27	9	39.55	0	0.00	39.50	9	315	2.86%
2019/02/26	1	39.90	5	40.05	39.90	-4	317	-1.26%
2019/02/25	0	39.95	0	0.00	40.00	0	316	0.00%
2019/02/22	0	0.00	33	40.91	40.50	-33	306	-10.78%
2019/02/21	0	0.00	27	39.79	40.80	-27	299	-9.02%
2019/02/19	1	38.85	5	39.21	38.85	-4	293	-1.37%
2019/02/18	0	0.00	4	39.20	39.10	-4	298	-1.34%
2019/02/13	1	40.35	41	39.44	39.00	-40	300	-13.30%
2019/02/11	0	39.00	0	0.00	36.60	0	289	0.00%
2019/01/28	0	39.00	1	37.00	37.10	-1	288	-0.35%
2019/01/11	13	36.88	0	0.00	36.75	13	304	4.27%
2019/01/10	0	0.00	1	37.35	37.30	-1	302	-0.33%
2019/01/09	0	0.00	7	37.30	37.00	-7	301	-2.32%
2019/01/07	0	36.20	0	0.00	36.10	0	299	0.00%
2018/12/28	6	36.93	1	36.90	36.90	5	307	1.62%
2018/12/27	25	36.86	0	0.00	36.80	25	311	8.01%
2018/12/26	6	37.47	12	37.56	36.85	-6	304	-1.97%
2018/12/25	0	0.00	13	35.31	35.35	-13	286	-4.53%
2018/12/21	0	0.00	11	35.20	35.10	-11	283	-3.87%
2018/12/19	21	36.53	3	36.65	36.55	18	272	6.62%
2018/12/18	3	37.00	0	0.00	36.60	3	271	1.10%
2018/12/17	10	37.08	0	0.00	37.25	10	273	3.65%
2018/12/14	0	37.30	6	37.30	37.30	-6	272	-2.20%
2018/12/13	0	36.65	1	36.90	36.75	-1	269	-0.37%
2018/12/07	1	36.40	1	36.75	36.75	0	260	0.00%
2018/12/06	11	36.83	0	0.00	36.65	11	252	4.35%
2018/12/05	9	37.88	10	38.17	38.00	-1	246	-0.41%
2018/12/04	12	37.31	11	37.39	37.35	1	244	0.41%
2018/11/29	0	0.00	1	36.00	35.45	-1	217	-0.46%
2018/11/28	0	36.40	10	36.07	36.00	-10	212	-4.71%
2018/11/23	7	35.07	7	35.36	34.70	0	207	0.00%
2018/11/22	12	34.60	13	34.98	35.00	-1	196	-0.51%
2018/11/20	0	34.80	1	35.00	34.80	-1	194	-0.51%
2018/11/16	16	34.84	0	34.85	34.75	16	196	8.15%
2018/11/15	25	35.00	1	34.40	35.00	24	200	11.95%
2018/11/14	9	33.80	0	0.00	33.70	9	198	4.54%
2018/11/02	1	33.15	9	33.49	33.40	-8	340	-2.35%
2018/10/26	4	31.36	0	0.00	31.35	4	470	0.85%
2018/10/25	9	31.96	0	0.00	31.60	9	474	1.90%
2018/10/23	0	0.00	4	33.43	33.35	-4	490	-0.82%
2018/10/18	0	0.00	1	33.60	33.55	-1	574	-0.17%
2018/10/17	0	0.00	2	33.90	33.50	-2	575	-0.35%
2018/10/15	0	0.00	4	32.20	32.35	-4	582	-0.69%
2018/10/12	2	30.80	2	31.80	31.90	0	583	0.00%
2018/10/11	0	0.00	44	31.20	31.20	-44	581	-7.57%
2018/10/09	0	0.00	10	34.78	34.65	-10	571	-1.75%
2018/10/08	0	0.00	2	34.85	34.75	-2	574	-0.35%
2018/10/05	7	34.96	0	0.00	34.80	7	576	1.22%
2018/10/03	0	36.60	0	0.00	36.80	0	573	0.00%
2018/09/26	1	36.90	0	0.00	36.90	1	579	0.17%
2018/09/21	52	37.45	0	0.00	37.30	52	587	8.86%
2018/09/20	2	37.10	15	36.88	36.85	-13	585	-2.22%
2018/09/11	8	36.02	9	36.68	36.90	-1	620	-0.16%
2018/08/28	10	41.40	0	0.00	41.00	10	640	1.56%
2018/08/27	0	0.00	5	41.30	41.25	-5	643	-0.78%
2018/08/24	0	0.00	9	40.20	39.90	-9	670	-1.34%
2018/08/23	0	0.00	39	40.41	40.25	-39	679	-5.74%
2018/08/20	15	41.97	5	43.80	41.30	10	681	1.47%
2018/08/16	14	42.00	4	42.46	42.10	10	655	1.52%
2018/08/15	4	42.23	4	43.23	42.35	0	650	0.00%
2018/08/14	1	42.00	27	42.07	42.45	-26	639	-4.06%
2018/08/13	20	42.21	0	0.00	41.05	20	632	3.16%
2018/08/10	54	44.19	10	44.80	44.55	44	599	7.34%
2018/08/09	0	0.00	58	44.95	44.40	-58	575	-10.08%
2018/08/08	13	44.93	171	45.78	44.35	-158	522	-30.23%	大賣/鉅額交易
2018/08/07	8	44.74	49	45.10	45.20	-41	472	-8.67%
2018/08/06	39	42.08	0	0.00	42.30	39	400	9.73%
2018/08/03	47	41.95	0	0.00	41.95	47	394	11.91%
2018/08/02	42	41.77	0	0.00	41.90	42	388	10.80%
2018/08/01	0	0.00	10	41.72	41.80	-10	380	-2.63%
2018/07/31	20	41.63	6	41.45	41.30	14	375	3.72%
2018/07/30	40	41.84	8	41.66	41.35	32	375	8.52%
2018/07/27	0	0.00	52	42.10	42.15	-52	365	-14.21%
2018/07/26	106	41.11	2	42.20	40.30	104	349	29.77%	大買/鉅額交易
2018/07/25	27	39.48	20	40.30	40.80	7	309	2.27%
2018/07/24	39	39.26	0	0.00	39.10	39	296	13.17%
2018/07/23	46	39.13	0	0.00	38.60	46	295	15.56%
2018/07/20	4	38.70	0	0.00	38.05	4	293	1.36%
2018/07/19	10	39.04	0	0.00	38.85	10	299	3.34%
2018/07/17	3	38.75	0	0.00	39.00	3	308	0.97%
2018/07/16	20	39.44	1	39.50	39.10	19	308	6.15%
2018/07/13	0	0.00	5	38.65	39.00	-5	307	-1.63%
2018/07/12	0	0.00	10	38.69	38.50	-10	318	-3.14%
2018/07/06	0	0.00	1	36.90	37.25	-1	330	-0.30%
2018/07/04	10	38.00	0	0.00	38.10	10	332	3.01%
2018/06/29	31	39.60	0	0.00	39.50	31	328	9.45%
2018/06/28	0	0.00	16	39.65	39.15	-16	325	-4.92%
2018/06/26	18	38.93	0	0.00	39.20	18	321	5.59%
2018/06/22	14	37.70	8	38.05	38.30	6	311	1.93%
2018/06/21	0	0.00	2	37.00	36.70	-2	310	-0.65%
2018/06/20	0	0.00	3	36.50	36.70	-3	316	-0.95%
2018/06/19	20	37.46	2	37.00	37.20	18	315	5.70%
2018/06/12	2	36.00	0	0.00	37.50	2	332	0.60%
2018/06/08	0	0.00	27	36.66	36.85	-27	344	-7.83%
2018/06/06	0	0.00	9	38.00	37.50	-9	347	-2.59%
2018/06/01	5	38.75	0	0.00	38.65	5	332	1.50%
2018/05/29	1	37.00	11	36.98	37.40	-10	287	-3.48%
2018/05/15	0	0.00	0	34.60	33.90	0	316	0.00%
2018/05/07	0	0.00	1	33.75	33.40	-1	340	-0.29%
2018/05/04	0	0.00	4	34.00	33.65	-4	341	-1.17%
2018/05/03	0	0.00	20	34.51	34.45	-20	346	-5.77%
2018/05/02	0	0.00	61	32.55	32.25	-61	341	-17.86%
2018/04/26	86	31.66	0	0.00	31.50	86	357	24.06%
2018/04/18	2	33.55	1	34.40	34.30	1	340	0.29%
2018/04/16	0	0.00	10	37.20	37.20	-10	318	-3.14%
2018/04/13	0	0.00	10	37.55	38.00	-10	316	-3.16%
2018/04/12	0	37.70	5	37.95	37.90	-5	315	-1.58%
2018/04/11	0	37.95	0	0.00	37.95	0	317	0.00%
2018/04/10	0	38.65	1	39.30	38.30	-1	319	-0.31%
2018/04/09	0	39.20	0	0.00	39.45	0	319	0.00%
2018/03/30	5	39.00	10	39.20	39.10	-5	315	-1.58%
2018/03/28	20	38.10	0	0.00	38.05	20	311	6.41%
2018/03/27	0	38.50	0	0.00	38.50	0	307	0.00%
2018/03/26	18	37.89	15	38.23	38.00	3	306	0.98%
2018/03/23	0	38.50	0	0.00	38.05	0	306	0.00%
2018/03/22	4	40.75	0	0.00	40.00	4	314	1.27%
2018/03/21	5	40.70	0	0.00	40.70	5	316	1.58%
2018/03/20	10	41.40	0	0.00	40.55	10	315	3.17%
2018/03/19	8	41.66	0	0.00	42.15	8	312	2.56%
2018/03/16	0	0.00	19	42.18	42.10	-19	311	-6.10%
2018/03/15	72	41.68	30	40.75	41.80	42	296	14.17%
2018/03/12	0	39.00	0	0.00	38.40	0	271	0.00%
2018/03/09	0	38.80	0	0.00	38.60	0	271	0.00%
2018/03/07	6	39.10	0	0.00	39.10	6	267	2.24%
2018/03/05	3	40.35	0	0.00	38.95	3	272	1.10%
2018/03/01	0	40.50	0	0.00	40.50	0	268	0.00%
2018/02/26	1	40.80	0	0.00	40.50	1	268	0.37%
2018/02/22	0	39.60	0	0.00	39.60	0	274	0.00%
2018/02/21	0	38.70	0	0.00	38.60	0	276	0.00%
2018/02/07	6	40.75	6	41.45	40.00	0	261	0.00%
2018/02/06	1	41.40	0	0.00	40.70	1	275	0.36%
2018/02/01	22	46.42	0	0.00	45.85	22	272	8.08%
2018/01/31	12	46.83	0	0.00	46.60	12	271	4.43%
2018/01/29	16	45.92	0	0.00	45.85	16	265	6.03%
2018/01/25	0	47.35	0	0.00	46.90	0	251	0.00%
2018/01/24	0	46.65	10	46.00	46.45	-10	248	-4.03%
2018/01/23	0	46.80	0	0.00	46.65	0	245	0.00%
2018/01/22	0	47.90	0	0.00	47.80	0	239	0.00%
2018/01/17	0	49.55	0	0.00	49.55	0	235	0.00%
2018/01/16	0	0.00	20	49.20	49.10	-20	235	-8.51%