高力 (8996)-華南永昌-中正券商分點個股進出

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

高力

(8996)

可現股當沖

股價
351.5
漲跌
▼12.5
漲幅
-3.43%
成交量
13,155張
產業
上市電機機械類股
305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

高力 (8996)籌碼相關－華南永昌-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	17	351.38	22	363.93	351.50	-5	8,566	-0.06%
2024/04/18	23	340.09	22	351.93	364.00	1	8,370	0.01%
2024/04/17	7	339.79	1	335.00	335.00	6	8,264	0.07%
2024/04/16	0	322.00	0	0.00	327.00	0	8,202	0.00%
2024/04/15	1	343.00	19	341.50	337.50	-18	8,160	-0.22%
2024/04/12	19	359.53	18	358.03	360.00	1	8,099	0.01%
2024/04/11	24	354.35	23	354.54	356.00	1	8,023	0.01%
2024/04/10	6	354.83	5	356.50	353.50	1	7,984	0.01%
2024/04/09	20	357.98	12	356.13	359.50	8	7,943	0.10%
2024/04/08	22	369.05	24	375.98	367.50	-2	7,816	-0.03%
2024/04/03	10	365.00	10	357.50	364.00	0	7,714	0.00%
2024/04/02	54	362.69	59.1	364.56	362.00	-5.1	7,618	-0.07%
2024/04/01	45	369.83	45	368.54	363.00	0	7,532	0.00%
2024/03/29	45	366.03	46	373.79	366.00	-1	7,476	-0.01%
2024/03/28	48.1	375.84	49	376.51	379.00	-1	7,368	-0.01%
2024/03/27	71	377.98	46	370.13	383.00	25	7,262	0.34%
2024/03/26	44	369.61	162	378.80	370.00	-118	7,045	-1.67%	大賣/鉅額交易
2024/03/25	81	387.99	80	391.90	390.50	1	6,684	0.01%
2024/03/22	74	367.21	40	375.76	387.50	34	6,343	0.54%
2024/03/21	112	339.57	53	334.47	352.50	59	6,142	0.96%	大買/
2024/03/20	88	324.94	70.5	326.10	320.50	17.5	5,904	0.30%
2024/03/19	54	320.19	14	320.86	318.50	40	5,723	0.70%
2024/03/18	68	323.20	70.4	314.98	327.00	-2.4	5,589	-0.04%
2024/03/15	17.1	297.98	18	303.17	297.50	-0.9	5,423	-0.02%
2024/03/14	12	296.53	20	297.00	298.50	-8	5,490	-0.15%
2024/03/13	36.2	295.42	30	311.08	305.00	6.2	5,573	0.11%
2024/03/12	74.2	323.35	67	322.42	315.00	7.2	5,577	0.13%
2024/03/11	39	312.35	42.2	301.58	313.50	-3.2	5,346	-0.06%
2024/03/08	21.2	288.37	22	296.05	288.50	-0.9	5,180	-0.02%
2024/03/07	103.2	310.20	137.1	307.37	302.00	-33.9	5,081	-0.67%	大買/大賣/
2024/03/06	65.2	315.74	65.1	312.19	308.00	0.1	4,916	0.00%
2024/03/05	25.1	301.99	98	298.88	300.00	-72.9	4,700	-1.55%
2024/03/04	64	304.10	99.2	301.08	296.00	-35.2	4,638	-0.76%
2024/03/01	31	284.37	29.3	289.72	292.50	1.7	4,476	0.04%
2024/02/29	11	263.77	57.5	265.70	277.50	-46.5	4,336	-1.07%
2024/02/27	1.2	256.91	17.3	262.26	261.50	-16	4,313	-0.37%
2024/02/26	1.4	273.11	16	275.54	264.50	-14.6	4,310	-0.34%
2024/02/23	45.1	275.24	3	276.67	270.00	42.1	4,285	0.98%
2024/02/22	98	279.10	14.1	277.41	277.00	83.9	4,293	1.95%
2024/02/21	3.1	270.23	2.1	272.60	270.50	1	4,302	0.02%
2024/02/20	13.1	273.25	3	272.67	274.00	10.1	4,532	0.22%
2024/02/19	10.2	283.35	12.1	291.65	279.50	-1.9	4,566	-0.04%
2024/02/16	20	288.25	27.1	288.19	287.00	-7.1	4,632	-0.15%
2024/02/15	7	277.56	62.1	276.53	275.50	-55	4,506	-1.22%
2024/02/05	73	273.14	19.6	270.97	273.00	53.4	4,356	1.23%
2024/02/02	24.3	254.11	71.3	251.29	261.50	-47	4,015	-1.17%
2024/02/01	61	235.81	9.6	236.92	238.50	51.5	3,830	1.34%
2024/01/31	3	228.01	3	227.83	227.00	0	3,797	0.00%
2024/01/30	2.1	237.17	7	236.07	232.00	-4.9	3,819	-0.13%
2024/01/29	2	231.01	5	231.51	232.50	-3	3,840	-0.08%
2024/01/26	0.1	226.50	2	225.50	224.00	-1.9	3,820	-0.05%
2024/01/25	4	222.50	0.1	222.50	221.00	4	3,850	0.10%
2024/01/24	2	226.02	2	229.75	225.50	0	3,877	0.00%
2024/01/23	14	234.71	8	233.45	230.50	6	3,916	0.15%
2024/01/22	0.1	217.58	6.1	223.08	229.00	-6.1	3,857	-0.16%
2024/01/18	2	210.75	0	0.00	209.00	2	3,936	0.05%
2024/01/17	1	216.50	0	0.00	211.50	1	4,030	0.02%
2024/01/16	1	215.53	1.1	217.70	217.50	-0.1	4,127	0.00%
2024/01/15	0	218.00	0	0.00	217.00	0	4,254	0.00%
2024/01/12	2	216.50	0	0.00	214.50	2	4,387	0.05%
2024/01/11	0	220.00	2.2	217.09	219.00	-2.1	4,506	-0.05%
2024/01/10	1	210.98	0	0.00	210.00	1	4,587	0.02%
2024/01/09	3	213.83	2	212.78	212.50	1	4,756	0.02%
2024/01/08	4	218.49	0	0.00	216.00	4	4,927	0.08%
2024/01/04	2	219.00	2	218.50	216.00	0	5,374	0.00%
2024/01/03	0	0.00	1	221.50	221.00	-1	5,459	-0.02%
2024/01/02	2.1	219.52	3	220.67	219.50	-1	5,475	-0.02%
2023/12/28	2.1	221.51	0	0.00	221.00	2.1	5,540	0.04%
2023/12/27	2.1	224.53	0	0.00	224.00	2.1	5,574	0.04%
2023/12/26	0	228.50	2.1	227.09	228.00	-2.1	5,607	-0.04%
2023/12/25	14.1	223.11	5	224.90	222.00	9.1	5,629	0.16%
2023/12/22	2	216.55	2.1	220.95	223.00	-0.1	5,688	0.00%
2023/12/21	0.1	216.50	2	218.50	218.50	-1.9	5,785	-0.03%
2023/12/20	5.1	216.31	0.1	223.50	215.50	5	5,832	0.08%
2023/12/19	1	217.50	0	0.00	218.00	1	5,847	0.02%
2023/12/15	1	227.44	1	228.49	222.50	0	5,848	0.00%
2023/12/14	5.1	224.11	1	228.00	222.50	4.1	5,885	0.07%
2023/12/13	1	227.50	0	0.00	227.50	1	5,851	0.02%
2023/12/12	3.2	229.22	2.3	229.87	229.00	0.9	5,862	0.02%
2023/12/11	8.4	234.99	13.4	239.85	234.00	-4.9	5,839	-0.08%
2023/12/08	12.3	257.73	5	259.60	248.00	7.3	5,772	0.13%
2023/12/07	10	266.85	12.2	265.12	263.00	-2.2	5,651	-0.04%
2023/12/06	6	259.83	9.1	259.58	256.50	-3.1	5,482	-0.06%
2023/12/05	1.2	251.16	0	0.00	253.00	1.2	5,403	0.02%
2023/12/04	6	256.58	11.3	256.87	254.00	-5.3	5,378	-0.10%
2023/12/01	1.1	248.50	1	250.00	247.00	0.1	5,348	0.00%
2023/11/30	0.1	248.50	20	248.00	247.00	-19.9	5,408	-0.37%
2023/11/29	3.1	253.65	1	262.50	251.00	2.1	5,432	0.04%
2023/11/28	1	255.50	4	255.75	256.50	-3	5,438	-0.05%
2023/11/27	2.1	248.56	2	251.05	253.50	0	5,440	0.00%
2023/11/24	1.1	249.18	6.2	252.91	254.50	-5.2	5,412	-0.10%
2023/11/22	23.1	248.77	176.1	245.55	251.50	-153.1	5,305	-2.88%	大賣/鉅額交易
2023/11/21	21.4	249.02	56	248.95	243.00	-34.6	5,261	-0.66%
2023/11/20	16.1	250.96	37	252.66	247.00	-20.9	5,271	-0.40%
2023/11/17	24	248.15	268.2	246.90	253.50	-244.2	5,198	-4.70%	大賣/鉅額交易
2023/11/16	460	235.08	29.1	235.25	239.50	430.9	4,970	8.67%	大買/鉅額交易
2023/11/15	7	234.00	11.1	236.61	231.00	-4.1	4,856	-0.09%
2023/11/14	2	220.50	12.1	219.72	221.00	-10.1	4,744	-0.21%
2023/11/13	4.1	212.99	0	215.00	211.50	4	4,780	0.08%
2023/11/10	6	211.84	4	213.00	212.50	2	4,803	0.04%
2023/11/09	10.1	214.20	5	215.10	216.00	5.1	4,821	0.10%
2023/11/08	30	219.48	20.1	220.39	220.50	10	4,831	0.21%
2023/11/07	3.1	218.50	3	220.67	218.00	0.1	4,835	0.00%
2023/11/06	3	222.00	9.1	220.11	221.00	-6.1	4,959	-0.12%
2023/11/03	3.1	214.00	1	218.50	212.50	2.1	4,903	0.04%
2023/11/02	8	214.81	5.1	215.30	213.50	3	4,875	0.06%
2023/11/01	0	0.00	1	211.00	211.50	-1	4,836	-0.02%
2023/10/31	12.2	215.30	7	213.07	209.00	5.2	4,805	0.11%
2023/10/30	14	220.71	14	218.82	217.50	0	4,735	0.00%
2023/10/27	16.2	219.65	1	223.92	221.00	15.2	4,695	0.32%
2023/10/26	6	230.15	3	230.00	225.50	3	4,623	0.07%
2023/10/25	15	228.61	13	232.54	230.00	2	4,563	0.04%
2023/10/24	17	223.68	32	219.22	226.00	-15	4,464	-0.34%
2023/10/23	28	223.95	30	229.38	224.00	-2	4,366	-0.05%
2023/10/20	47	227.40	57	223.13	223.00	-10	4,390	-0.23%
2023/10/19	19.2	232.25	10	239.00	231.00	9.2	4,407	0.21%
2023/10/18	3.1	250.44	6	242.33	243.00	-2.9	4,415	-0.06%
2023/10/17	47.2	260.87	51	252.43	255.50	-3.8	4,444	-0.09%
2023/10/16	57.4	273.36	70	266.19	259.50	-12.6	4,496	-0.28%
2023/10/13	62.2	299.06	9	296.04	288.00	53.2	4,322	1.23%
2023/10/12	53	310.38	29.3	313.39	320.00	23.8	4,119	0.58%
2023/10/11	2	286.75	9.1	287.08	291.00	-7.1	3,866	-0.18%
2023/10/06	6.1	277.57	4	277.25	278.00	2.1	3,777	0.05%
2023/10/05	6.1	280.69	6	281.25	277.50	0.1	3,752	0.00%
2023/10/04	1.2	283.20	0	0.00	283.00	1.2	3,715	0.03%
2023/10/03	33	294.50	23	297.07	292.50	10	3,667	0.27%
2023/10/02	43	298.07	50.1	300.30	296.50	-7.1	3,616	-0.20%
2023/09/28	34	296.29	34	298.65	296.50	0	3,557	0.00%
2023/09/27	2	290.25	2	294.25	297.00	0	3,506	0.00%
2023/09/26	5	296.00	16	296.34	294.50	-11	3,588	-0.31%
2023/09/25	1	281.50	2.1	281.10	282.50	-1.1	3,598	-0.03%
2023/09/22	0	0.00	22	269.55	270.00	-22	3,634	-0.61%
2023/09/20	11.1	262.14	1	262.50	262.50	10.1	3,677	0.27%
2023/09/19	20	276.10	8	269.13	265.00	12	3,795	0.32%
2023/09/18	10	273.00	0	0.00	273.00	10	3,799	0.26%
2023/09/15	0.1	273.00	0	0.00	271.00	0.1	3,800	0.00%
2023/09/14	1	271.50	1	276.00	269.50	0	3,758	0.00%
2023/09/13	2.1	270.94	0	0.00	273.50	2.1	3,717	0.06%
2023/09/12	22.1	287.28	10	287.90	277.50	12.1	3,651	0.33%
2023/09/11	5	301.30	0	0.00	295.00	5	3,616	0.14%
2023/09/08	35	304.73	1	306.50	304.00	34	3,599	0.94%
2023/09/07	0	0.00	1	308.50	307.00	-1	3,601	-0.03%
2023/09/06	4	317.00	4	310.00	307.50	0	3,609	0.00%
2023/09/05	6	303.75	39	307.46	316.00	-33	3,610	-0.91%
2023/09/04	32	299.03	0	0.00	298.00	32	3,559	0.90%
2023/09/01	1	316.50	2	316.00	309.50	-1	3,660	-0.03%
2023/08/31	17	308.59	15	308.63	308.50	2	3,669	0.05%
2023/08/30	2	310.00	2	312.26	315.50	0	3,705	0.00%
2023/08/29	8	300.94	9	302.17	301.00	-1	3,871	-0.03%
2023/08/28	1	294.00	1	299.00	298.50	0	4,067	0.00%
2023/08/25	1	302.50	1	311.50	302.50	0	4,121	0.00%
2023/08/24	1	318.48	2	319.26	315.00	-1	4,235	-0.02%
2023/08/23	6	310.50	6	311.33	310.00	0	4,376	0.00%
2023/08/22	11	319.27	11	310.27	309.50	0	4,523	0.00%
2023/08/21	2	310.00	1	310.00	308.50	1	4,546	0.02%
2023/08/18	6	312.92	6	312.25	309.00	0	4,661	0.00%
2023/08/17	9	314.61	9	319.17	327.00	0	4,752	0.00%
2023/08/16	2	290.00	3	300.67	302.50	-1	4,689	-0.02%
2023/08/15	0	0.00	3	293.17	290.00	-3	4,816	-0.06%
2023/08/14	8	286.63	5	283.70	282.50	3	4,903	0.06%
2023/08/11	8	296.81	6	296.83	292.00	2	4,850	0.04%
2023/08/10	17	318.94	16	310.09	297.00	1	4,805	0.02%
2023/08/09	5	325.70	0	0.00	330.00	5	4,726	0.11%
2023/08/02	2	329.00	9	332.00	316.50	-7	4,980	-0.14%
2023/07/31	3	358.33	2	358.00	340.00	1	5,153	0.02%
2023/07/26	2	376.50	0	0.00	375.00	2	5,294	0.04%
2023/07/25	6	403.83	5	408.60	397.50	1	5,388	0.02%
2023/07/24	11	425.73	12	435.46	420.50	-1	5,295	-0.02%
2023/07/21	7	411.86	10	413.80	421.00	-3	5,228	-0.06%
2023/07/20	51	380.46	49	396.32	383.00	2	5,159	0.04%
2023/07/19	7	383.21	7	389.93	391.00	0	5,076	0.00%
2023/07/05	3	359.33	0	0.00	346.50	3	5,422	0.06%
2023/07/04	4	376.00	4	380.50	372.00	0	5,434	0.00%
2023/07/03	9	363.33	9	355.28	372.00	0	5,292	0.00%
2023/06/30	6	331.08	6	330.58	338.50	0	5,151	0.00%
2023/06/29	3	308.83	5	311.50	317.00	-2	5,054	-0.04%
2023/06/28	6	306.08	1	314.00	305.00	5	5,014	0.10%
2023/06/27	6	314.58	3	317.67	306.50	3	4,955	0.06%
2023/06/26	5	337.70	5	339.40	340.00	0	4,926	0.00%
2023/06/21	0	0.00	3	321.17	335.50	-3	4,935	-0.06%
2023/06/20	1	302.00	0	0.00	305.50	1	5,081	0.02%
2023/06/19	1	312.50	0	0.00	309.00	1	5,167	0.02%
2023/06/16	0	0.00	2	310.75	317.00	-2	5,260	-0.04%
2023/06/15	3	319.83	1	335.00	314.50	2	5,260	0.04%
2023/06/14	1	323.00	5	323.80	323.00	-4	5,265	-0.08%
2023/06/13	1	306.00	3	302.83	306.00	-2	5,249	-0.04%
2023/06/12	1	293.00	1	297.50	293.50	0	5,240	0.00%
2023/06/09	10	281.25	5	290.80	292.50	5	5,220	0.10%
2023/06/08	2	271.75	0	0.00	267.00	2	5,181	0.04%
2023/06/07	6	279.00	9.2	279.72	280.50	-3.2	5,172	-0.06%
2023/06/06	3	271.00	3	272.50	266.50	0	5,029	0.00%
2023/06/05	15.1	272.08	14	271.96	267.50	1.1	4,959	0.02%
2023/06/02	14	273.96	13	274.73	270.50	1	4,884	0.02%
2023/06/01	20	258.80	29	259.50	264.00	-9	4,681	-0.19%
2023/05/31	7	248.00	2	250.50	246.50	5	4,489	0.11%
2023/05/30	3	257.67	2	260.25	253.50	1	4,491	0.02%
2023/05/29	18.1	265.39	13	263.96	254.00	5.1	4,536	0.11%
2023/05/26	9	259.89	15	262.13	268.50	-6	4,468	-0.13%
2023/05/25	1	246.00	4	247.63	244.50	-3	4,509	-0.07%
2023/05/24	4	246.00	5	245.40	242.50	-1	4,672	-0.02%
2023/05/23	17	242.79	19	242.63	243.50	-2	4,606	-0.04%
2023/05/22	0	0.00	1	230.00	230.00	-1	4,495	-0.02%
2023/05/19	32	230.11	16	231.03	225.50	16	4,627	0.35%
2023/05/18	2	219.75	37	220.41	223.50	-35	4,574	-0.77%
2023/05/17	1	208.50	1	209.50	208.50	0	4,629	0.00%
2023/05/16	1	209.00	86	209.99	207.50	-85	4,796	-1.77%
2023/05/15	9	211.78	3	214.17	207.00	6	5,002	0.12%
2023/05/12	2	209.75	33.6	210.07	215.50	-31.6	5,211	-0.61%
2023/05/11	2	208.50	2	210.74	209.00	0	5,660	0.00%
2023/05/10	2	210.00	7	211.14	212.00	-5	5,851	-0.09%
2023/05/09	21	213.95	20	215.00	207.50	1	5,973	0.02%
2023/05/08	41	209.60	24	211.31	208.00	17	5,994	0.28%
2023/05/05	0	0.00	102	199.16	198.00	-102	6,034	-1.69%	大賣/鉅額交易
2023/05/04	2	198.75	132	197.66	198.50	-130	6,257	-2.08%	大賣/鉅額交易
2023/05/03	0.6	199.50	0	0.00	197.50	0.6	6,646	0.01%
2023/05/02	1	206.50	1	208.00	205.50	0	7,018	0.00%
2023/04/28	1	200.50	1	202.00	198.50	0	7,431	0.00%
2023/04/27	98	196.23	0	0.00	196.00	98	7,850	1.25%
2023/04/26	38	192.00	39	194.42	195.50	-1	8,020	-0.01%
2023/04/25	20	192.50	0	0.00	190.50	20	8,054	0.25%
2023/04/24	2	201.00	0	0.00	201.00	2	8,208	0.02%
2023/04/21	1	204.50	0	0.00	201.50	1	8,469	0.01%
2023/04/20	1	210.01	0	217.90	210.00	1	8,548	0.01%
2023/04/19	1	230.00	1	229.00	225.00	0	8,703	0.00%
2023/04/18	10	240.10	10	234.35	228.50	0	8,905	0.00%
2023/04/17	46	244.36	14	244.11	241.00	32	9,058	0.35%
2023/04/14	17	239.29	38	239.73	252.00	-21	9,109	-0.23%
2023/04/13	16	233.53	0	0.00	229.50	16	9,380	0.17%
2023/04/12	3	243.00	1	243.00	244.50	2	10,027	0.02%
2023/04/11	1	240.50	0	0.00	242.00	1	10,398	0.01%
2023/04/06	0	234.00	4	233.00	232.00	-4	10,845	-0.04%
2023/03/29	7	225.00	0	0.00	219.00	7	11,631	0.06%
2023/03/28	0	0.00	1	221.00	221.00	-1	12,043	-0.01%
2023/03/27	43	219.74	31	222.81	223.00	12	12,122	0.10%
2023/03/24	7	218.00	7	219.29	214.50	0	12,140	0.00%
2023/03/23	1	227.00	0	0.00	222.50	1	12,378	0.01%
2023/03/22	59	236.63	1	242.00	233.00	58	12,427	0.47%
2023/03/21	0	0.00	2	240.50	240.50	-2	12,444	-0.02%
2023/03/20	1	238.50	6	238.50	239.50	-5	12,479	-0.04%
2023/03/17	18	233.00	0	0.00	232.50	18	12,847	0.14%
2023/03/15	20	221.45	0	0.00	226.50	20	13,217	0.15%
2023/03/14	9	216.00	0	0.00	216.00	9	13,305	0.07%
2023/03/13	0	215.50	1	213.00	213.00	-1	13,433	-0.01%
2023/03/10	1	224.00	4	220.07	220.50	-3	13,587	-0.02%
2023/03/09	0	232.00	0	230.50	232.50	0	13,835	0.00%
2023/03/08	0	235.00	1	235.50	235.50	-1	14,255	-0.01%
2023/03/06	29	237.50	0	0.00	235.00	29	14,655	0.20%
2023/03/03	0	0.00	1	234.00	234.00	-1	15,128	-0.01%
2023/03/02	13	244.46	12	245.33	241.00	1	15,599	0.01%
2023/03/01	97	246.75	31	245.18	244.50	66	15,637	0.42%
2023/02/24	3	237.67	7	238.07	239.00	-4	15,651	-0.03%
2023/02/23	15	239.27	6	236.00	234.00	9	16,017	0.06%
2023/02/22	6	243.58	74	243.34	242.00	-68	15,983	-0.43%
2023/02/20	1	234.00	0	0.00	236.00	1	16,383	0.01%
2023/02/17	34	232.74	98	240.54	232.50	-64	16,529	-0.39%
2023/02/16	65	238.62	35	236.50	240.00	30	16,582	0.18%
2023/02/15	84	235.69	61	235.23	234.50	23	16,915	0.14%
2023/02/14	5	234.00	5	235.90	233.50	0	17,106	0.00%
2023/02/13	13	236.85	35	233.09	237.00	-22	17,575	-0.13%
2023/02/10	93	230.25	96	232.55	229.00	-3	18,189	-0.02%
2023/02/09	57	234.25	86	234.06	230.00	-29	18,423	-0.16%
2023/02/08	119	221.67	9	221.17	219.00	110	18,190	0.60%	大買/鉅額交易
2023/02/07	31	219.29	6	216.33	217.00	25	18,165	0.14%
2023/02/06	93	215.55	94	211.66	217.50	-1	18,269	-0.01%
2023/02/03	22	216.73	23	217.35	212.50	-1	18,329	-0.01%
2023/02/02	13	216.42	33	217.35	214.00	-20	18,361	-0.11%
2023/02/01	35	214.43	110	216.29	212.50	-75	18,399	-0.41%	大賣/
2023/01/31	118	202.30	36	201.06	212.50	82	18,251	0.45%	大買/
2023/01/30	5	208.40	35	212.11	200.00	-30	18,022	-0.17%
2023/01/17	13	198.81	19	198.84	205.50	-6	17,738	-0.03%
2023/01/16	80	183.57	30	183.85	187.00	50	17,413	0.29%
2023/01/13	1	180.50	3	181.00	180.00	-2	17,381	-0.01%
2023/01/12	39	183.42	36	185.86	180.00	3	17,521	0.02%
2023/01/11	14	186.61	24	187.69	186.00	-10	17,472	-0.06%
2023/01/10	31	181.61	31	184.31	181.50	0	17,540	0.00%
2023/01/09	47	184.30	37	186.68	183.00	10	17,679	0.06%
2023/01/06	22	183.18	20	183.85	183.50	2	17,642	0.01%
2023/01/05	14	182.71	16	183.38	179.00	-2	17,648	-0.01%
2023/01/04	66	186.55	63	190.56	186.00	3	17,784	0.02%
2023/01/03	3	186.50	2	184.25	193.50	1	17,906	0.01%
2022/12/30	55	185.01	56	183.96	188.00	-1	18,202	-0.01%
2022/12/29	7	173.71	11	173.95	179.50	-4	18,410	-0.02%
2022/12/28	5	171.90	5	171.10	171.50	0	18,224	0.00%
2022/12/27	4	173.63	3	172.67	172.50	1	18,331	0.01%
2022/12/26	5	178.50	3	179.33	174.00	2	18,266	0.01%
2022/12/23	4	178.13	7	182.29	183.50	-3	18,174	-0.02%
2022/12/22	9	171.94	9	173.61	171.00	0	17,821	0.00%
2022/12/21	36	167.92	37	169.66	167.50	-1	17,658	-0.01%
2022/12/20	101	172.71	101	178.07	168.00	0	17,592	0.00%	大買/大賣/
2022/12/19	0	0.00	1	172.00	171.50	-1	17,281	-0.01%
2022/12/16	4	173.00	4	171.50	169.00	0	17,330	0.00%
2022/12/15	48	178.09	50	179.46	178.50	-2	17,300	-0.01%
2022/12/14	33	176.55	32	164.63	178.50	1	17,038	0.01%
2022/12/13	8	162.94	10	164.50	162.50	-2	16,940	-0.01%
2022/12/12	24	168.29	20	168.98	166.00	4	16,904	0.02%
2022/12/09	101	173.58	99	174.95	171.00	2	16,826	0.01%	大買/
2022/12/08	13	169.92	13	165.92	171.00	0	16,541	0.00%
2022/12/07	16	161.41	17	160.62	164.00	-1	16,413	-0.01%
2022/12/06	0	0.00	1	165.50	166.50	-1	16,349	-0.01%
2022/12/05	4	167.00	2	167.50	166.50	2	16,450	0.01%
2022/12/02	5	166.10	6	168.00	165.00	-1	16,512	-0.01%
2022/12/01	22	166.52	22	165.34	167.00	0	16,564	0.00%
2022/11/30	38	165.68	39	165.96	162.50	-1	16,455	-0.01%
2022/11/29	8	160.75	7	162.79	159.00	1	16,244	0.01%
2022/11/28	6	161.83	7	160.14	164.00	-1	16,447	-0.01%
2022/11/25	68	166.32	137	166.56	161.50	-69	16,665	-0.41%	大賣/
2022/11/24	55	158.38	108	156.57	163.00	-53	16,443	-0.32%	大賣/
2022/11/23	1	148.50	1	150.00	148.50	0	16,101	0.00%
2022/11/22	34	146.69	34	148.12	146.50	0	16,075	0.00%
2022/11/21	46	152.07	45.1	153.14	150.50	0.9	16,110	0.01%
2022/11/18	69.1	151.70	7	151.64	146.00	62.1	15,705	0.40%
2022/11/17	64	151.87	33.1	149.56	152.50	30.9	15,663	0.20%
2022/11/16	57	149.58	42	145.69	150.50	15	15,234	0.10%
2022/11/15	46.1	146.07	41	148.50	146.50	5.1	15,095	0.03%
2022/11/14	37	148.93	37	145.78	149.50	0	15,105	0.00%
2022/11/11	72	145.81	74	142.30	145.00	-2	15,192	-0.01%
2022/11/10	27	135.85	18	138.33	136.50	9	14,882	0.06%
2022/11/09	147	144.15	170	145.61	138.50	-23	14,565	-0.16%	大買/大賣/
2022/11/08	94	142.10	146	148.82	141.00	-52	13,981	-0.37%	大賣/
2022/11/07	89	142.00	90	138.16	146.00	-1	13,448	-0.01%
2022/11/04	58	125.20	63	131.49	133.00	-5	13,181	-0.04%
2022/11/03	76	120.47	77	121.48	121.00	-1	12,956	-0.01%
2022/11/02	100	119.92	34	120.28	119.50	66	12,825	0.51%
2022/11/01	37	119.96	37	118.04	120.00	0	12,621	0.00%
2022/10/31	17	117.68	27	118.20	117.00	-10	12,485	-0.08%
2022/10/28	44	114.53	24	113.25	113.00	20	12,307	0.16%
2022/10/27	9	110.61	8	108.00	115.50	1	12,127	0.01%
2022/10/25	19	106.71	24	107.17	105.00	-5	12,115	-0.04%
2022/10/24	18	108.00	17	110.47	108.00	1	12,028	0.01%
2022/10/21	14	112.04	14	111.43	111.50	0	11,999	0.00%
2022/10/20	40	114.69	41	113.51	115.00	-1	11,822	-0.01%
2022/10/19	77	120.26	78	122.01	118.50	-1	11,590	-0.01%
2022/10/18	70	123.99	71	126.60	122.00	-1	11,429	-0.01%
2022/10/17	24	121.96	22	120.25	122.50	2	11,074	0.02%
2022/10/14	13	124.65	13	123.88	127.00	0	10,824	0.00%
2022/10/13	3	117.00	2	118.25	115.50	1	10,775	0.01%
2022/10/12	32	123.53	32	119.63	123.50	0	10,604	0.00%
2022/10/11	35	125.97	36	125.08	123.00	-1	10,259	-0.01%
2022/10/07	134	134.80	134	137.95	130.50	0	9,932	0.00%	大買/大賣/
2022/10/06	182	134.60	181	131.80	140.00	1	9,251	0.01%	大買/大賣/
2022/10/05	12	124.79	29	122.90	127.50	-17	8,418	-0.20%
2022/10/04	29	113.48	17	110.24	116.00	12	8,242	0.15%
2022/09/30	5	100.48	6	99.30	105.00	-1	7,969	-0.01%
2022/09/29	2	104.75	8	104.38	102.50	-6	7,855	-0.08%
2022/09/28	12	103.04	5	105.50	102.00	7	7,813	0.09%
2022/09/27	26	106.38	22	106.07	108.50	4	7,744	0.05%
2022/09/26	16	104.19	14	105.68	103.00	2	7,655	0.03%
2022/09/23	24	108.21	23	112.24	107.50	1	7,572	0.01%
2022/09/22	8	110.44	8	110.69	115.00	0	7,463	0.00%
2022/09/21	2	111.25	1	111.50	109.00	1	7,371	0.01%
2022/09/20	73	113.51	74	111.75	113.50	-1	7,330	-0.01%
2022/09/19	11	113.32	10	113.00	111.00	1	7,240	0.01%
2022/09/16	23	114.00	24	113.65	114.50	-1	7,200	-0.01%
2022/09/15	23	114.83	12	115.21	113.50	11	7,211	0.15%
2022/09/14	16	112.50	7	112.71	112.50	9	7,138	0.13%
2022/09/13	65	113.72	56	115.96	113.00	9	7,095	0.13%
2022/09/12	12	119.21	11	118.50	116.00	1	6,983	0.01%
2022/09/08	62	114.31	62	113.89	115.50	0	6,819	0.00%
2022/09/07	19	111.92	16	110.88	113.50	3	6,746	0.04%
2022/09/06	13	108.42	25	109.72	109.00	-12	6,626	-0.18%
2022/09/05	23	110.85	199	109.59	111.00	-176	6,550	-2.69%	大賣/鉅額交易
2022/09/02	73	116.96	225	113.99	111.00	-152	6,382	-2.38%	大賣/鉅額交易
2022/09/01	87	115.96	60	115.51	113.00	27	6,102	0.44%
2022/08/31	23	108.63	71	107.51	114.00	-48	5,722	-0.84%
2022/08/30	7	101.86	19	103.32	104.00	-12	5,515	-0.22%
2022/08/29	25	94.90	25	94.22	94.90	0	5,373	0.00%
2022/08/26	16	93.59	9	95.73	96.40	7	5,309	0.13%
2022/08/25	0	0.00	14	88.65	91.80	-14	5,105	-0.27%
2022/08/24	73	87.94	216	88.85	87.50	-143	4,994	-2.86%	大賣/鉅額交易
2022/08/23	62	89.75	62	87.77	88.80	0	4,887	0.00%
2022/08/22	36	90.89	0	0.00	89.10	36	4,836	0.74%
2022/08/19	144	91.93	53	91.06	92.40	91	4,832	1.88%	大買/
2022/08/18	71	87.76	68	86.64	89.20	3	4,704	0.06%
2022/08/17	83	84.29	124	84.39	85.90	-41	4,502	-0.91%	大賣/
2022/08/16	123	81.46	0	0.00	81.70	123	4,499	2.73%	大買/鉅額交易
2022/08/15	1	79.70	2	79.70	79.60	-1	4,497	-0.02%
2022/08/12	336	82.26	63	84.78	81.30	273	4,427	6.17%	大買/鉅額交易
2022/08/11	96	84.54	80	81.36	85.20	16	4,102	0.39%
2022/08/09	2	77.00	0	0.00	77.10	2	3,806	0.05%
2022/08/08	27	75.98	29	80.06	78.80	-2	3,728	-0.05%
2022/08/04	10	78.00	10	78.25	78.90	0	3,567	0.00%
2022/08/03	24	79.49	23	80.73	79.40	1	3,511	0.03%
2022/08/02	6	82.97	7	82.99	83.40	-1	3,405	-0.03%
2022/08/01	37	83.86	56	81.62	85.40	-19	3,253	-0.58%
2022/07/29	0	0.00	1	78.60	78.60	-1	2,940	-0.03%
2022/07/28	0	0.00	2	70.80	71.50	-2	2,846	-0.07%
2022/07/27	1	67.70	0	0.00	68.70	1	2,680	0.04%
2022/07/20	5	67.40	5	66.56	67.30	0	2,532	0.00%
2022/07/19	1	62.80	2	63.95	64.70	-1	2,385	-0.04%
2022/07/15	2	58.10	0	0.00	57.90	2	2,301	0.09%
2022/07/14	0	0.00	1	58.00	57.50	-1	2,298	-0.04%
2022/07/11	2	56.95	3	56.77	56.90	-1	2,299	-0.04%
2022/07/05	6	56.90	0	0.00	55.80	6	2,367	0.25%
2022/07/04	0	0.00	5	56.80	56.70	-5	2,378	-0.21%
2022/07/01	5	61.20	0	0.00	57.00	5	2,410	0.21%
2022/06/30	0	0.00	2	62.20	61.20	-2	2,464	-0.08%
2022/06/27	5	69.20	0	0.00	68.30	5	2,501	0.20%
2022/06/23	1	66.70	1	67.20	68.20	0	2,580	0.00%
2022/06/22	0	0.00	14	67.10	66.20	-14	2,563	-0.55%
2022/06/20	14	65.63	6	64.80	63.10	8	2,687	0.30%
2022/06/16	9	67.29	9	69.23	66.30	0	2,845	0.00%
2022/06/15	0	0.00	4	69.55	70.00	-4	2,872	-0.14%
2022/06/14	0	0.00	1	66.20	66.00	-1	2,789	-0.04%
2022/06/13	1	72.50	5	71.00	72.00	-4	2,754	-0.15%
2022/06/10	21	70.61	6	70.43	72.00	15	2,767	0.54%
2022/06/09	5	68.80	5	67.00	68.90	0	2,724	0.00%
2022/06/08	5	67.40	0	0.00	66.90	5	2,787	0.18%
2022/06/07	0	0.00	2	66.10	65.90	-2	2,823	-0.07%
2022/06/02	4	66.00	4	65.30	65.30	0	3,014	0.00%
2022/05/30	2	67.35	4	65.98	64.90	-2	2,965	-0.07%
2022/05/27	1	66.00	1	66.60	65.80	0	2,909	0.00%
2022/05/26	21	65.62	24	66.06	65.50	-3	2,852	-0.11%
2022/05/25	24	65.82	29	62.62	66.00	-5	2,734	-0.18%
2022/05/24	65	60.64	63	61.53	60.60	2	2,586	0.08%
2022/05/23	1	58.00	41	58.07	60.20	-40	2,434	-1.64%
2022/05/18	0	0.00	10	53.20	53.20	-10	2,355	-0.42%
2022/05/17	20	53.53	0	0.00	53.20	20	2,355	0.85%
2022/05/10	2	51.70	10	53.29	53.80	-8	2,347	-0.34%
2022/05/09	2	54.10	0	0.00	52.40	2	2,341	0.09%
2022/05/06	3	54.43	0	0.00	54.30	3	2,339	0.13%
2022/05/05	3	55.63	3	56.80	56.30	0	2,331	0.00%
2022/05/04	3	55.20	0	0.00	55.20	3	2,312	0.13%
2022/04/20	2	55.70	0	0.00	54.90	2	2,255	0.09%
2022/04/18	2	55.35	2	55.80	55.60	0	2,243	0.00%
2022/04/15	1	55.70	1	55.00	54.70	0	2,228	0.00%
2022/04/14	1	56.70	1	56.70	56.70	0	2,207	0.00%
2022/04/13	0	0.00	501	58.07	58.10	-501	2,192	-22.85%	大賣/鉅額交易
2022/04/11	77	59.70	9	60.08	59.70	68	2,170	3.13%
2022/04/08	228	66.18	0	0.00	66.30	228	2,101	10.85%	大買/鉅額交易
2022/04/07	50	63.80	0	0.00	63.80	50	2,077	2.41%
2022/04/06	1	68.90	1	69.80	66.30	0	2,061	0.00%
2022/04/01	30	69.50	2	68.40	67.60	28	1,982	1.41%
2022/03/31	152	70.01	3	70.43	67.90	149	1,970	7.56%	大買/鉅額交易
2022/03/30	2	68.70	2	68.50	68.20	0	1,909	0.00%
2022/03/29	2	70.10	0	0.00	69.00	2	1,872	0.11%
2022/03/28	1	70.80	8	71.58	70.50	-7	1,846	-0.38%
2022/03/25	1	67.60	1	68.40	67.30	0	1,744	0.00%
2022/03/24	15	70.29	2	68.30	70.50	13	1,733	0.75%
2022/03/23	0	0.00	2	68.20	67.20	-2	1,610	-0.12%
2022/03/22	24	68.07	44	67.60	68.50	-20	1,558	-1.28%
2022/03/21	25	67.73	4	68.10	68.20	21	1,475	1.42%
2022/03/18	6	65.75	9	65.22	64.60	-3	1,337	-0.22%
2022/03/15	3	60.30	0	0.00	58.80	3	1,116	0.27%
2022/03/14	3	63.50	1	65.10	65.20	2	1,054	0.19%
2022/03/11	0	0.00	2	64.15	65.30	-2	991	-0.20%
2022/03/10	17	61.92	17	62.11	61.30	0	884	0.00%
2022/03/09	10	62.79	13	61.62	62.00	-3	839	-0.36%
2022/03/08	2	59.30	3	59.60	57.90	-1	699	-0.14%
2022/03/07	0	0.00	33	54.98	56.30	-33	619	-5.33%
2022/03/03	30	53.85	0	0.00	54.00	30	591	5.08%
2022/02/24	0	0.00	1	50.10	49.90	-1	623	-0.16%
2022/02/21	0	0.00	33	51.67	51.80	-33	667	-4.94%
2022/02/18	0	0.00	9	52.27	52.30	-9	680	-1.32%
2022/02/17	43	52.38	0	0.00	52.00	43	687	6.25%
2022/02/15	3	51.03	0	0.00	50.30	3	721	0.42%
2022/01/21	1	52.30	0	0.00	52.30	1	839	0.12%
2022/01/19	6	54.00	0	0.00	53.70	6	896	0.67%
2022/01/04	1	62.00	0	0.00	60.80	1	866	0.12%
2021/12/22	0	0.00	20	60.10	59.20	-20	776	-2.58%
2021/12/21	20	63.06	0	0.00	61.80	20	760	2.63%
2021/12/08	0	0.00	1	59.60	60.60	-1	665	-0.15%
2021/12/06	1	62.40	0	0.00	60.40	1	653	0.15%
2021/12/03	0	0.00	23	61.80	61.00	-23	638	-3.60%
2021/11/29	0	0.00	15	57.76	58.10	-15	566	-2.65%
2021/11/24	0	0.00	16	57.96	59.50	-16	543	-2.94%
2021/11/23	0	0.00	5	57.82	57.70	-5	531	-0.94%
2021/11/22	0	0.00	2	60.10	58.50	-2	525	-0.38%
2021/11/19	0	0.00	4	57.93	58.00	-4	500	-0.80%
2021/11/17	2	57.05	0	0.00	56.90	2	483	0.41%
2021/11/16	0	0.00	5	55.90	55.90	-5	469	-1.06%
2021/11/15	0	0.00	0	56.00	56.30	0	465	-0.01%
2021/11/08	0	0.00	10	52.00	52.40	-10	360	-2.77%
2021/10/27	40	49.89	10	51.58	49.50	30	324	9.25%
2021/10/15	3	43.00	0	0.00	43.00	3	278	1.08%
2021/10/14	3	42.42	0	0.00	42.65	3	288	1.04%
2021/09/30	2	43.50	0	0.00	43.60	2	390	0.51%
2021/09/29	11	43.85	0	0.00	44.25	11	389	2.83%
2021/09/28	15	44.77	0	0.00	44.45	15	388	3.86%
2021/09/27	5	44.90	0	0.00	44.70	5	386	1.30%
2021/09/23	5	44.80	0	0.00	44.80	5	388	1.29%
2021/09/13	0	0.00	6	44.15	44.45	-6	397	-1.51%
2021/08/11	0	0.00	1	48.10	47.80	-1	376	-0.27%
2021/08/03	0	0.00	5.5	51.64	51.40	-5.5	439	-1.26%
2021/08/02	5.5	51.59	0	0.00	51.70	5.5	428	1.29%
2021/07/19	0	0.00	1	48.55	48.65	-1	417	-0.24%
2021/07/14	4	50.59	3	53.40	49.65	1	448	0.22%
2021/07/13	1	51.80	0	0.00	51.80	1	459	0.22%
2021/07/05	0	0.00	1	46.90	47.60	-1	491	-0.20%
2021/06/25	0	0.00	1	48.05	48.00	-1	555	-0.18%
2021/06/24	1	47.95	0	0.00	47.60	1	560	0.18%
2021/05/19	1	42.75	0	0.00	43.30	1	626	0.16%
2021/05/07	0	0.00	1	48.95	49.45	-1	612	-0.16%
2021/05/06	1	48.15	0	0.00	48.00	1	626	0.16%
2021/04/23	0	0.00	2	53.70	53.60	-2	768	-0.26%
2021/04/21	1	55.50	0	0.00	54.60	1	803	0.12%
2021/04/20	1	57.00	0	0.00	56.30	1	839	0.12%
2021/04/19	0	0.00	10.2	57.96	57.60	-10.2	835	-1.21%
2021/04/16	1.1	56.06	1	56.50	56.80	0.1	798	0.01%
2021/04/14	0	0.00	1	51.00	51.80	-1	811	-0.12%
2021/04/08	11	57.30	0	0.00	56.90	11	871	1.26%
2021/04/01	0	0.00	1	56.00	56.60	-1	846	-0.12%
2021/03/23	1	54.70	0	0.00	53.50	1	837	0.12%
2021/03/16	0	0.00	1	54.60	54.50	-1	837	-0.12%
2021/03/12	1	54.00	3	54.07	53.60	-2	833	-0.24%
2021/03/11	5	53.82	2	53.60	53.50	3	840	0.36%
2021/03/09	0	0.00	3	52.23	52.40	-3	845	-0.35%
2021/03/05	0	0.00	1	52.30	52.70	-1	861	-0.12%
2021/03/04	4	53.03	0	0.00	52.70	4	866	0.46%
2021/02/18	0.1	53.80	0	0.00	54.30	0.1	926	0.01%
2021/02/03	0	0.00	23	52.40	52.30	-23	950	-2.42%
2021/02/02	1	53.20	41	53.21	53.00	-40	960	-4.16%
2021/02/01	1	53.30	3	53.90	53.60	-2	980	-0.20%
2021/01/29	0	0.00	78	56.44	55.70	-78	969	-8.04%
2021/01/28	3	58.80	7	59.30	58.20	-4	957	-0.42%
2021/01/27	4	58.88	11	59.11	59.30	-7	948	-0.74%
2021/01/26	5	58.34	15.5	58.94	59.20	-10.5	952	-1.10%
2021/01/25	0	0.00	10	59.38	58.70	-10	940	-1.06%
2021/01/22	1	58.50	2	59.40	59.90	-1	920	-0.11%
2021/01/21	0	0.00	4	55.00	56.30	-4	825	-0.48%
2021/01/19	1	55.21	0	0.00	54.60	1	796	0.13%
2021/01/15	7	57.50	0	0.00	56.50	7	781	0.90%
2021/01/14	1	59.00	0	0.00	59.00	1	764	0.13%
2021/01/13	1.1	59.37	24	58.64	60.00	-23	737	-3.11%
2021/01/12	8	58.06	14	57.66	57.10	-6	686	-0.87%
2021/01/11	1	60.00	27	59.65	59.40	-26	687	-3.78%
2021/01/08	21	59.87	29	59.55	59.30	-8	679	-1.18%
2021/01/07	3	58.40	0	0.00	58.40	3	645	0.46%
2021/01/06	13	58.34	0	0.00	57.10	13	637	2.04%
2021/01/05	192	57.19	0	0.00	57.80	192	619	30.98%	大買/鉅額交易
2020/12/31	3	54.80	1	55.80	55.00	2	583	0.34%
2020/12/30	2	53.80	1	53.90	53.90	1	573	0.17%
2020/12/29	10	54.40	7	53.56	53.70	3	572	0.52%
2020/12/28	4	53.43	0	0.00	52.90	4	563	0.71%
2020/12/25	3	52.70	0	0.00	52.70	3	561	0.53%
2020/12/24	4	52.83	1	52.80	52.70	3	563	0.53%
2020/12/23	0	0.00	1	50.50	50.90	-1	572	-0.17%
2020/12/22	0.1	51.74	0	0.00	50.50	0.1	604	0.01%
2020/12/21	1	52.40	3	51.77	51.90	-2	611	-0.33%
2020/12/18	5	54.28	2	53.40	53.40	3	610	0.49%
2020/12/16	1	52.70	0	0.00	52.70	1	611	0.16%
2020/12/15	0	0.00	2	51.60	51.00	-2	607	-0.33%
2020/12/14	8.1	52.52	1	53.20	52.80	7.1	610	1.17%
2020/12/09	4	54.08	0	0.00	53.10	4	622	0.64%
2020/11/26	1	55.30	178	55.40	55.30	-177	656	-26.97%	大賣/鉅額交易
2020/11/25	0	0.00	12	56.49	56.00	-12	653	-1.84%
2020/11/24	10	56.20	6	56.00	56.00	4	648	0.62%
2020/11/23	0	0.00	14	54.47	54.60	-14	640	-2.19%
2020/11/18	10	55.79	0	0.00	55.00	10	677	1.48%
2020/11/17	15	55.00	0	0.00	54.50	15	679	2.21%
2020/11/16	0	0.00	3	55.10	54.70	-3	725	-0.41%
2020/11/13	20	54.63	0	0.00	55.00	20	741	2.70%
2020/11/12	113	55.45	2	55.70	55.40	111	742	14.95%	大買/鉅額交易
2020/11/11	43	54.23	8	53.75	54.20	35	733	4.77%
2020/11/10	4	53.28	0	0.00	53.10	4	742	0.54%
2020/11/09	7	53.30	4	53.00	53.70	3	738	0.41%
2020/10/19	1	50.00	1	49.95	50.80	0	1,051	0.00%
2020/09/30	0	0.00	1	52.50	52.80	-1	1,816	-0.06%
2020/09/25	1	50.60	0	0.00	50.20	1	1,895	0.05%
2020/09/24	0	0.00	3	54.47	53.40	-3	1,909	-0.16%
2020/09/17	1	59.40	2	59.10	58.80	-1	2,189	-0.05%
2020/09/16	0	0.00	2	57.90	58.20	-2	2,204	-0.09%
2020/09/15	6	59.02	2	58.00	58.20	4	2,214	0.18%
2020/09/10	0	0.00	1	57.10	57.30	-1	2,310	-0.04%
2020/09/08	0	0.00	1	56.60	57.00	-1	2,334	-0.04%
2020/09/07	0	0.00	1	57.80	56.80	-1	2,391	-0.04%
2020/09/04	0	0.00	15	57.69	57.40	-15	2,448	-0.61%
2020/09/03	14	59.78	0	0.00	59.10	14	2,529	0.55%
2020/09/02	0	0.00	4	58.85	58.60	-4	2,632	-0.15%
2020/09/01	6	59.02	3	60.20	59.00	3	2,645	0.11%
2020/08/31	0	0.00	5	58.80	59.40	-5	2,661	-0.19%
2020/08/27	2	57.90	1	58.30	57.70	1	2,782	0.04%
2020/08/26	6	58.22	2	58.10	58.70	4	2,797	0.14%
2020/08/25	2	56.40	2	56.70	56.40	0	2,804	0.00%
2020/08/21	0	0.00	1	56.70	56.40	-1	2,867	-0.03%
2020/08/20	4	57.70	5	58.58	56.20	-1	2,942	-0.03%
2020/08/19	4	62.55	3	62.33	62.00	1	2,946	0.03%
2020/08/18	0	0.00	5	62.88	61.60	-5	2,990	-0.17%
2020/08/17	7	62.09	0	0.00	61.60	7	3,060	0.23%
2020/08/13	2	62.00	2	61.40	61.50	0	3,364	0.00%
2020/08/10	1	63.00	1	63.90	63.10	0	3,551	0.00%
2020/08/07	0	0.00	5	66.50	66.70	-5	3,547	-0.14%
2020/08/06	0	0.00	1	70.10	67.80	-1	3,630	-0.03%
2020/08/05	0	0.00	1	68.70	69.30	-1	3,682	-0.03%
2020/08/04	2	68.10	2	68.10	67.50	0	3,705	0.00%
2020/07/31	1	67.10	1	67.30	66.20	0	3,784	0.00%
2020/07/30	2	67.60	2	66.80	66.80	0	3,795	0.00%
2020/07/29	1	67.30	1	67.70	67.40	0	3,866	0.00%
2020/07/28	0	0.00	3	67.50	66.40	-3	3,863	-0.08%
2020/07/27	1	69.70	2	68.40	69.50	-1	3,896	-0.03%
2020/07/24	3	70.10	0	0.00	68.80	3	3,905	0.08%
2020/07/23	0	0.00	3	73.30	71.80	-3	3,912	-0.08%
2020/07/22	17	72.62	147	72.24	71.70	-130	3,936	-3.30%	大賣/鉅額交易
2020/07/21	11	70.86	10	70.98	70.00	1	3,892	0.03%
2020/07/20	1	70.70	2	69.25	69.10	-1	3,870	-0.03%
2020/07/17	30	72.82	105	75.50	69.50	-75	3,862	-1.94%	大賣/
2020/07/16	94	74.56	25	74.34	75.30	69	3,786	1.82%
2020/07/15	29	70.75	27	69.22	68.50	2	3,581	0.06%
2020/07/14	1	68.40	2	68.45	68.50	-1	3,541	-0.03%
2020/07/13	73	69.15	2	69.30	69.30	71	3,568	1.99%
2020/07/10	13	70.13	6	65.63	68.10	7	3,601	0.19%
2020/07/09	4	68.73	1	67.90	67.80	3	3,601	0.08%
2020/07/08	6	70.08	1	70.10	68.90	5	3,616	0.14%
2020/07/07	2	69.65	2	69.55	68.80	0	3,634	0.00%
2020/07/06	0	0.00	1	70.00	70.10	-1	3,701	-0.03%
2020/07/03	2	69.05	2	69.10	68.60	0	3,739	0.00%
2020/07/02	75	70.22	108	71.40	70.60	-33	3,803	-0.87%	大賣/
2020/07/01	5	67.88	3	67.53	69.90	2	3,767	0.05%
2020/06/30	1	63.00	0	0.00	63.60	1	3,707	0.03%
2020/06/29	1	62.10	2	62.75	62.50	-1	3,807	-0.03%
2020/06/23	1	62.60	0	0.00	62.60	1	3,973	0.03%
2020/06/22	0	0.00	1	63.40	63.40	-1	4,059	-0.02%
2020/06/18	5	66.44	7	66.16	66.30	-2	4,164	-0.05%
2020/06/17	4	67.80	2	68.10	67.60	2	4,197	0.05%
2020/06/15	2	63.95	21	63.18	62.80	-19	4,247	-0.45%
2020/06/12	1	63.50	10	63.80	65.00	-9	4,313	-0.21%
2020/06/11	2	68.25	7	68.86	66.70	-5	4,325	-0.12%
2020/06/10	3	67.40	20	67.36	69.90	-17	4,380	-0.39%
2020/06/09	0	0.00	49	71.83	65.70	-49	4,398	-1.11%
2020/06/05	2	73.05	0	0.00	72.90	2	4,397	0.05%
2020/06/04	20	76.05	12	75.78	73.50	8	4,438	0.18%
2020/06/03	40	74.57	2	74.05	73.80	38	4,378	0.87%
2020/06/02	8	72.26	0	0.00	72.10	8	4,365	0.18%
2020/06/01	3	74.37	5	74.86	73.80	-2	4,368	-0.05%
2020/05/29	0	0.00	2	73.30	73.80	-2	4,379	-0.05%
2020/05/28	2	72.70	1	73.60	72.20	1	4,392	0.02%
2020/05/27	5	74.54	52	74.39	73.00	-47	4,437	-1.06%
2020/05/26	1	74.10	0	0.00	74.90	1	4,450	0.02%
2020/05/25	19	73.98	1	74.10	74.60	18	4,551	0.40%
2020/05/22	16	73.39	0	0.00	71.00	16	4,608	0.35%
2020/05/21	17	73.42	38	73.75	75.50	-21	4,741	-0.44%
2020/05/20	54	71.86	134	70.95	71.50	-80	4,852	-1.65%	大賣/
2020/05/19	38	67.56	16	67.26	68.70	22	4,954	0.44%
2020/05/18	1	63.20	1	65.60	63.20	0	5,033	0.00%
2020/05/15	1	61.80	0	0.00	62.50	1	5,026	0.02%
2020/05/14	0	0.00	2	65.60	64.50	-2	5,059	-0.04%
2020/05/13	1	67.90	22	68.79	68.00	-21	5,074	-0.41%
2020/05/12	16	66.84	16	66.61	70.10	0	5,061	0.00%
2020/05/08	5	66.62	14	66.09	65.70	-9	5,099	-0.18%
2020/05/07	1	66.10	1	66.60	66.10	0	5,126	0.00%
2020/05/06	0	0.00	4	64.15	63.40	-4	5,214	-0.08%
2020/05/05	36	65.57	8	65.16	64.20	28	5,346	0.52%
2020/05/04	0	0.00	10	62.90	62.90	-10	5,361	-0.19%
2020/04/30	10	66.00	0	0.00	64.20	10	5,439	0.18%
2020/04/28	0	0.00	1	64.60	63.40	-1	5,574	-0.02%
2020/04/27	2	62.45	3	61.13	64.30	-1	5,709	-0.02%
2020/04/21	11	63.69	16	63.54	62.00	-5	5,838	-0.09%
2020/04/20	2	62.35	0	0.00	61.80	2	5,917	0.03%
2020/04/17	1	63.00	58	64.14	61.20	-57	5,949	-0.96%
2020/04/16	3	64.00	93	63.87	63.00	-90	6,062	-1.48%
2020/04/15	150	63.74	1	63.80	63.60	149	6,290	2.37%	大買/鉅額交易
2020/04/14	0	61.50	0	0.00	61.40	0	6,422	0.00%
2020/04/13	0	61.00	0	0.00	59.60	0	6,433	0.00%
2020/04/10	1	58.70	2	58.50	60.50	-1	6,439	-0.02%
2020/04/09	5	60.18	5	60.46	59.10	0	6,428	0.00%
2020/04/08	1	59.30	2	59.40	58.50	-1	6,326	-0.02%
2020/04/07	5	59.00	2	59.00	59.00	3	6,280	0.05%
2020/04/06	14	53.34	37	52.60	56.40	-23	6,211	-0.37%
2020/04/01	21	50.14	0	0.00	51.30	21	6,123	0.34%
2020/03/31	2	48.88	6	49.02	49.45	-4	6,107	-0.07%
2020/03/30	2	45.50	0	0.00	48.45	2	6,018	0.03%
2020/03/27	4	48.18	0	0.00	47.10	4	5,993	0.07%
2020/03/26	0	0.00	1	42.55	47.75	-1	5,868	-0.02%
2020/03/25	2	44.40	37	44.04	43.45	-35	5,762	-0.61%
2020/03/24	1	40.70	0	0.00	41.60	1	5,666	0.02%
2020/03/23	20	36.40	130	36.59	37.90	-110	5,622	-1.96%	大賣/鉅額交易
2020/03/19	1	40.05	326	40.60	40.05	-325	5,563	-5.84%	大賣/鉅額交易
2020/03/18	1	46.40	1	46.80	44.50	0	5,515	0.00%
2020/03/17	0	0.00	214	47.39	44.85	-214	5,438	-3.94%	大賣/鉅額交易
2020/03/13	5	53.08	1	53.80	55.30	4	5,276	0.08%
2020/03/12	32	56.23	70	58.17	55.50	-38	5,162	-0.74%
2020/03/11	31	64.71	14	62.34	60.70	17	5,051	0.34%
2020/03/10	54	64.31	0	0.00	65.20	54	4,978	1.08%
2020/03/09	70	65.25	14	65.00	63.60	56	4,903	1.14%
2020/03/06	8	70.86	2	71.10	70.60	6	4,832	0.12%
2020/03/05	33	72.84	10	72.11	72.20	23	4,809	0.48%
2020/03/04	8	69.98	1	69.90	70.10	7	4,768	0.15%
2020/03/03	12	72.31	3	72.30	71.20	9	4,738	0.19%
2020/03/02	9	69.96	24	70.65	71.10	-15	4,693	-0.32%
2020/02/27	19	71.39	7	72.00	70.20	12	4,637	0.26%
2020/02/26	9	74.92	2	77.15	73.70	7	4,569	0.15%
2020/02/25	8	78.39	19	79.89	77.60	-11	4,464	-0.25%
2020/02/24	30	78.81	17	79.27	78.00	13	4,310	0.30%
2020/02/21	39	83.58	45	85.10	82.60	-6	4,194	-0.14%
2020/02/20	31	81.99	39	82.22	85.00	-8	3,978	-0.20%
2020/02/19	61	79.27	39	79.38	79.00	22	3,731	0.59%
2020/02/18	57	75.44	70	75.65	74.60	-13	3,429	-0.38%
2020/02/17	17	72.57	0	0.00	72.10	17	3,200	0.53%
2020/02/14	3	72.27	3	71.33	73.20	0	3,157	0.00%
2020/02/13	10	71.05	2	71.20	71.20	8	3,082	0.26%
2020/02/12	111	73.97	8	73.79	73.70	103	3,017	3.41%	大買/鉅額交易
2020/02/11	10	73.10	7	73.23	72.20	3	2,930	0.10%
2020/02/10	7	71.21	3	71.43	71.50	4	2,839	0.14%
2020/02/07	6	74.10	3	76.53	72.30	3	2,770	0.11%
2020/02/06	23	77.04	19	76.18	76.00	4	2,679	0.15%
2020/02/05	27	75.67	18	75.23	74.50	9	2,541	0.35%
2020/02/04	13	72.85	19	73.19	71.70	-6	2,382	-0.25%
2020/02/03	78	69.51	4	68.18	68.90	74	2,271	3.26%
2020/01/31	54	72.46	6	72.92	72.60	48	2,169	2.21%
2020/01/30	92	78.26	1	77.40	77.40	91	2,006	4.54%
2020/01/20	104	83.62	92	83.34	86.00	12	1,936	0.62%	大買/
2020/01/17	3	77.90	3	79.07	79.00	0	1,749	0.00%
2020/01/16	15	78.97	10	79.17	78.90	5	1,688	0.30%
2020/01/15	17	79.59	9	79.92	79.90	8	1,601	0.50%
2020/01/14	81	77.33	40	77.67	79.10	41	1,518	2.70%
2020/01/13	144	76.02	30	76.44	78.00	114	1,434	7.94%	大買/鉅額交易
2020/01/10	3	71.30	4	71.45	71.90	-1	1,230	-0.08%
2020/01/09	100	71.09	27	70.86	71.20	73	1,164	6.27%
2020/01/08	27	67.52	66	67.65	70.90	-39	1,002	-3.89%
2020/01/07	134	62.38	153	62.29	64.50	-19	730	-2.60%	大買/大賣/
2020/01/06	40	58.37	27	58.74	59.90	13	540	2.41%
2020/01/03	86	56.85	15	57.18	58.00	71	484	14.67%
2019/12/27	1	53.80	1	54.20	53.70	0	357	0.00%
2019/12/26	66	52.21	0	0.00	52.40	66	315	20.92%
2019/12/25	56	51.77	10	53.53	54.50	46	277	16.60%
2019/12/24	40	49.95	1	50.30	50.00	39	228	17.06%
2019/12/23	93	48.52	3	49.15	49.30	90	211	42.59%
2019/12/18	0	0.00	3	46.40	46.40	-3	173	-1.73%
2019/12/17	26	46.92	23	46.65	46.60	3	171	1.75%
2019/12/16	1	46.10	0	0.00	46.15	1	162	0.62%
2019/12/12	2	46.00	0	0.00	45.70	2	156	1.28%
2019/12/09	1	46.00	0	0.00	45.05	1	140	0.71%
2019/11/28	1	45.90	1	45.45	45.25	0	134	0.00%
2019/11/27	0	0.00	14	44.85	44.95	-14	129	-10.79%
2019/11/26	4	45.28	0	0.00	45.05	4	127	3.13%
2019/11/25	0	0.00	18	44.13	45.05	-18	121	-14.85%
2019/11/20	0	0.00	11	42.11	42.35	-11	94	-11.70%
2019/11/18	7	40.64	0	0.00	40.80	7	84	8.24%
2019/11/14	0	0.00	16	39.73	39.80	-16	84	-18.99%
2019/11/13	3	40.05	0	0.00	40.00	3	87	3.42%
2019/11/12	9	40.14	0	0.00	40.30	9	89	10.05%
2019/11/11	0	0.00	31	39.99	40.00	-31	96	-32.06%
2019/11/06	30	40.75	0	0.00	40.90	30	94	31.77%
2019/10/31	0	0.00	8	39.85	39.95	-8	96	-8.28%
2019/10/29	0	0.00	1	40.00	40.00	-1	97	-1.02%
2019/10/28	7	40.33	0	0.00	40.05	7	99	7.01%
2019/10/25	0	0.00	10	39.99	39.90	-10	101	-9.81%
2019/10/18	0	0.00	7	39.77	39.75	-7	106	-6.60%
2019/10/17	3	39.95	0	0.00	39.75	3	105	2.85%
2019/10/15	4	40.41	0	0.00	40.90	4	103	3.88%
2019/10/14	12	39.92	0	0.00	39.95	12	105	11.33%
2019/10/07	0	0.00	3	41.00	40.85	-3	104	-2.87%
2019/10/04	0	0.00	10	40.91	40.90	-10	105	-9.50%
2019/10/03	1	41.20	0	0.00	41.00	1	106	0.94%
2019/10/01	5	42.50	0	0.00	41.80	5	110	4.54%
2019/09/27	10	42.06	0	0.00	42.00	10	110	9.03%
2019/09/26	1	41.30	0	0.00	41.35	1	108	0.92%
2019/09/23	5	41.80	0	0.00	41.70	5	110	4.52%
2019/09/12	0	0.00	1	42.10	42.20	-1	115	-0.87%
2019/09/11	0	0.00	10	42.07	42.25	-10	117	-8.55%
2019/09/10	9	42.41	0	0.00	42.25	9	116	7.71%
2019/09/06	6	42.05	0	0.00	41.60	6	126	4.73%
2019/09/03	0	0.00	38	41.23	40.80	-38	125	-30.30%
2019/09/02	6	41.94	0	0.00	42.05	6	124	4.83%
2019/08/30	4	39.85	0	0.00	39.70	4	122	3.28%
2019/08/27	0	0.00	8	39.85	39.80	-8	122	-6.54%
2019/08/26	0	0.00	3	40.35	39.75	-3	122	-2.44%
2019/08/22	3	40.45	0	0.00	40.65	3	122	2.46%
2019/08/21	2	40.45	0	0.00	40.30	2	121	1.65%
2019/08/20	5	40.62	0	0.00	40.50	5	121	4.11%
2019/08/19	19	39.84	0	0.00	39.90	19	121	15.68%
2019/08/16	12	39.27	19	39.14	39.30	-7	120	-5.79%
2019/08/15	4	39.58	10	38.54	39.50	-6	117	-5.11%
2019/08/14	0	0.00	21	40.96	39.90	-21	115	-18.20%
2019/08/13	12	41.66	0	0.00	41.45	12	107	11.15%
2019/08/12	3	41.90	0	0.00	41.70	3	107	2.78%
2019/08/08	0	0.00	22	41.56	41.75	-22	108	-20.36%
2019/08/07	3	41.88	0	0.00	41.65	3	108	2.77%
2019/08/06	12	41.42	9	40.46	41.50	3	109	2.74%
2019/08/05	0	0.00	7	42.96	41.65	-7	109	-6.40%
2019/08/02	3	43.53	3	43.42	43.45	0	107	0.00%
2019/08/01	2	44.13	0	0.00	43.90	2	105	1.90%
2019/07/31	0	0.00	1	44.65	44.40	-1	105	-0.95%
2019/07/29	0	0.00	2	44.60	44.50	-2	103	-1.93%
2019/07/26	7	43.56	0	0.00	44.50	7	101	6.89%
2019/07/23	0	0.00	3	43.00	42.80	-3	99	-3.02%
2019/07/16	0	0.00	7	44.30	44.55	-7	98	-7.08%
2019/07/15	0	0.00	8	44.10	44.35	-8	96	-8.33%
2019/07/12	0	0.00	1	44.65	44.45	-1	95	-1.05%
2019/06/28	6	43.83	0	0.00	43.90	6	116	5.15%
2019/06/26	0	0.00	1	43.80	43.85	-1	121	-0.82%
2019/06/24	0	0.00	1	44.20	45.00	-1	121	-0.83%
2019/06/19	5	44.37	0	0.00	44.60	5	121	4.12%
2019/06/17	0	0.00	1	44.50	44.00	-1	123	-0.81%
2019/06/14	7	44.58	0	0.00	44.80	7	125	5.59%
2019/06/13	4	41.90	0	0.00	41.90	4	116	3.43%
2019/06/12	0	0.00	7	41.17	41.80	-7	119	-5.86%
2019/06/04	0	0.00	18	42.84	42.75	-18	147	-12.23%
2019/05/31	6	43.00	0	0.00	43.35	6	152	3.93%
2019/05/27	6	42.08	0	0.00	42.20	6	173	3.46%
2019/05/24	3	41.63	0	0.00	41.70	3	174	1.72%
2019/05/23	20	41.52	0	0.00	41.45	20	182	10.93%
2019/05/22	0	0.00	27	41.51	41.30	-27	189	-14.21%
2019/05/21	0	0.00	12	40.88	41.75	-12	192	-6.23%
2019/05/17	0	0.00	3	41.60	41.60	-3	203	-1.47%
2019/05/16	0	0.00	4	41.40	41.60	-4	215	-1.86%
2019/05/14	25	40.61	0	0.00	41.30	25	223	11.19%
2019/05/13	9	40.88	6	41.00	40.70	3	221	1.35%
2019/05/10	4	41.65	0	0.00	41.60	4	220	1.81%
2019/05/09	0	0.00	7	41.82	41.60	-7	220	-3.18%
2019/05/02	5	44.70	0	0.00	44.40	5	219	2.28%
2019/04/30	0	0.00	4	44.56	44.35	-4	218	-1.83%
2019/04/29	0	0.00	6.6	44.50	44.75	-6.6	217	-3.02%
2019/04/26	0	0.00	5	45.45	45.65	-5	216	-2.31%
2019/04/25	0	0.00	1	45.75	46.00	-1	216	-0.46%
2019/04/23	0	0.00	3	45.68	45.80	-3	219	-1.37%
2019/04/22	5	46.40	0	0.00	46.15	5	219	2.28%
2019/04/19	0	0.00	2	45.90	46.00	-2	218	-0.92%
2019/04/17	7	46.26	0	0.00	46.40	7	219	3.19%
2019/04/16	0	0.00	11	45.51	46.30	-11	218	-5.04%
2019/04/15	21	46.12	0	0.00	46.60	21	215	9.73%
2019/04/12	0	0.00	6	45.50	45.40	-6	214	-2.79%
2019/04/11	15	45.88	1	46.35	45.50	14	213	6.56%
2019/04/10	3	46.30	0	0.00	46.20	3	207	1.44%
2019/04/09	14	47.17	42	46.87	47.15	-28	203	-13.73%
2019/04/03	10	47.25	0	0.00	47.45	10	192	5.19%
2019/04/02	6	46.98	0	0.00	47.00	6	191	3.13%
2019/03/29	9	45.96	1	45.05	46.05	8	187	4.27%
2019/03/28	5	45.50	14	45.51	45.15	-9	183	-4.90%
2019/03/27	5	45.71	0	0.00	45.65	5	181	2.76%
2019/03/25	0	0.00	6	46.00	45.75	-6	180	-3.32%
2019/03/21	11	46.59	0	0.00	46.55	11	178	6.16%
2019/03/19	6	46.58	7	46.25	46.80	-1	176	-0.57%
2019/03/18	8	46.88	9	47.09	46.95	-1	174	-0.57%
2019/03/15	0	0.00	4	47.98	47.90	-4	170	-2.34%
2019/03/13	11	47.87	0	0.00	48.50	11	165	6.63%
2019/03/12	24	47.75	4	47.35	47.40	20	159	12.56%
2019/03/11	0	0.00	20	47.19	47.80	-20	156	-12.79%
2019/03/08	1	47.15	0	0.00	47.20	1	153	0.65%
2019/03/07	0	0.00	13	45.58	46.10	-13	147	-8.79%
2019/03/06	23	46.89	0	0.00	46.95	23	143	15.98%
2019/03/05	3	46.10	0	0.00	46.15	3	142	2.11%
2019/03/04	49	46.08	0	0.00	46.25	49	140	34.91%
2018/12/05	0	0.00	0.1	38.30	38.30	-0.1	176	-0.06%
2018/10/05	1	44.10	0	0.00	42.80	1	429	0.23%
2018/09/06	10	53.10	10	51.76	51.40	0	624	0.00%
2018/09/05	0	0.00	1	52.00	51.60	-1	625	-0.16%
2018/09/04	1	52.40	0	0.00	52.30	1	626	0.16%
2018/08/31	0	0.00	2	52.60	52.80	-2	636	-0.31%
2018/08/30	0	0.00	2	52.80	52.80	-2	654	-0.31%
2018/08/29	0	0.00	4	50.90	51.00	-4	635	-0.63%
2018/08/24	6	48.93	4	49.15	48.90	2	625	0.32%
2018/08/07	6	50.57	0	0.00	50.30	6	596	1.01%
2018/08/06	1	49.70	0	0.00	49.85	1	591	0.17%
2018/07/30	1	51.80	0	0.00	51.00	1	578	0.17%
2018/07/26	10	53.30	20	53.40	52.90	-10	558	-1.79%
2018/07/25	0	0.00	3	53.90	51.60	-3	517	-0.58%
2018/07/12	4	50.55	0	0.00	50.90	4	460	0.87%
2018/07/11	5	49.51	0	0.00	49.25	5	461	1.08%
2018/07/06	0	0.00	10	48.43	48.55	-10	499	-2.00%
2018/07/05	10	48.10	0	0.00	48.10	10	503	1.99%
2018/07/02	6	50.72	11	52.96	51.00	-5	484	-1.03%
2018/06/29	10	50.60	15	50.34	51.90	-5	450	-1.11%
2018/06/21	2	46.00	0	0.00	46.00	2	350	0.57%
2018/06/20	1	44.85	0	0.00	45.00	1	351	0.28%
2018/06/13	4	47.70	0	0.00	46.85	4	347	1.15%
2018/06/12	0	0.00	1	46.40	46.40	-1	341	-0.29%
2018/06/11	0	0.00	3	46.77	46.95	-3	339	-0.88%
2018/06/08	1	48.80	2	47.98	48.00	-1	330	-0.30%
2018/05/29	3	45.10	1	45.60	45.60	2	324	0.62%
2018/05/25	2	42.95	0	0.00	43.05	2	311	0.64%
2018/05/22	1	43.00	1	42.90	42.80	0	328	0.00%
2018/05/18	1	42.35	0	0.00	42.70	1	349	0.29%
2018/05/17	0	0.00	2	42.70	42.50	-2	351	-0.57%
2018/05/10	0	0.00	1	44.05	43.90	-1	371	-0.27%
2018/05/07	6	42.50	5	42.56	42.40	1	382	0.26%
2018/04/27	0	0.00	22	43.15	43.00	-22	430	-5.11%
2018/04/26	2	43.50	35	43.78	43.40	-33	435	-7.59%
2018/04/25	12	44.31	0	0.00	44.30	12	446	2.69%
2018/04/24	0	0.00	22	44.72	44.35	-22	461	-4.76%
2018/04/23	0	0.00	17	45.52	45.30	-17	490	-3.46%
2018/04/20	7	45.79	11	45.33	45.85	-4	535	-0.75%
2018/04/19	0	0.00	2	45.45	45.10	-2	602	-0.33%
2018/04/18	10	45.58	35	45.32	45.00	-25	651	-3.84%
2018/04/17	8	46.63	21	47.46	45.20	-13	651	-2.00%
2018/04/16	8	48.39	0	0.00	47.85	8	644	1.24%
2018/04/13	8	48.48	0	0.00	48.60	8	640	1.25%
2018/04/12	4	49.90	1	49.40	48.40	3	634	0.47%
2018/04/11	6	46.33	0	0.00	47.30	6	588	1.02%
2018/04/10	2	46.20	0	0.00	45.05	2	576	0.35%
2018/04/09	3	45.00	0	0.00	45.35	3	571	0.53%
2018/04/03	1	44.90	0	0.00	44.95	1	566	0.18%
2018/03/31	8	44.96	0	0.00	45.00	8	567	1.41%
2018/03/30	0	0.00	6	44.97	44.80	-6	568	-1.06%
2018/03/29	0	0.00	13	44.50	44.50	-13	566	-2.30%
2018/03/28	0	0.00	14	45.14	45.30	-14	564	-2.48%
2018/03/27	44	45.48	4	45.18	45.70	40	562	7.11%
2018/03/26	16	44.82	11	44.72	44.50	5	557	0.90%
2018/03/23	7	44.94	7	43.56	44.20	0	558	0.00%
2018/03/22	0	0.00	5	44.50	44.20	-5	566	-0.88%
2018/03/21	0	0.00	11	44.78	44.70	-11	571	-1.93%
2018/03/20	14	44.91	0	0.00	44.15	14	568	2.46%
2018/03/19	0	0.00	2	44.30	43.70	-2	563	-0.35%
2018/03/16	6	44.15	9	44.00	44.00	-3	564	-0.53%
2018/03/15	5	44.10	0	0.00	44.20	5	560	0.89%
2018/03/14	24	43.46	32	43.04	43.65	-8	558	-1.43%
2018/03/13	3	44.00	0	0.00	43.60	3	556	0.54%
2018/03/12	6	43.40	15	43.00	43.10	-9	553	-1.63%
2018/03/09	2	44.13	35	44.17	43.90	-33	549	-6.01%
2018/03/08	23	45.41	3	46.03	45.30	20	539	3.71%
2018/03/07	29	43.99	27	43.03	44.15	2	522	0.38%
2018/03/06	18	43.32	0	0.00	43.10	18	519	3.46%
2018/03/05	4	42.55	29	42.74	42.70	-25	518	-4.82%
2018/03/01	6	43.50	0	0.00	43.70	6	515	1.16%
2018/02/27	13	43.77	3	43.65	43.55	10	513	1.95%
2018/02/26	5	44.25	0	0.00	44.00	5	511	0.98%
2018/02/23	2	43.75	0	0.00	43.65	2	508	0.39%
2018/02/22	11	43.56	0	0.00	43.70	11	504	2.18%
2018/02/21	75	43.00	0	0.00	42.70	75	499	15.02%
2018/02/09	0	0.00	2	38.45	38.40	-2	481	-0.42%
2018/02/02	2	42.15	2	42.05	42.05	0	471	0.00%
2018/02/01	9	43.03	0	0.00	42.70	9	472	1.91%
2018/01/16	0	0.00	17	45.90	45.95	-17	353	-4.81%
2018/01/15	0	0.00	8.9	44.55	45.90	-8.9	313	-2.84%
2018/01/12	3	43.45	0	0.00	43.45	3	245	1.22%
2018/01/11	2	38.40	0	0.00	39.50	2	197	1.01%
2018/01/10	4	38.25	0	0.00	38.20	4	201	1.99%
2018/01/04	0	0.00	9	39.12	39.10	-9	200	-4.50%