力致 (3483)-富邦-台北券商分點個股進出

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

力致

(3483)

可現股當沖

股價
145.0
漲跌
▼2.5
漲幅
-1.69%
成交量
1,887張
產業
上櫃電腦及週邊類股
355人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力致 (3483)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/25	0	146.00	3	144.50	145.00	-3	4,466	-0.07%
2024/04/24	2	146.50	2	147.00	147.50	0	4,483	0.00%
2024/04/23	1	140.50	1.1	141.40	141.00	-0.1	4,486	0.00%
2024/04/22	32	142.70	11	140.95	138.00	21	4,521	0.46%
2024/04/19	5	140.80	1	141.50	140.50	4	4,527	0.09%
2024/04/18	2	137.75	3	137.50	138.50	-1	4,510	-0.02%
2024/04/17	1	138.00	3	137.67	137.00	-2	4,522	-0.04%
2024/04/16	7.2	136.18	3	138.00	135.00	4.2	4,523	0.09%
2024/04/15	2	144.50	3	144.67	144.50	-1	4,502	-0.02%
2024/04/12	2	148.50	3	148.17	148.00	-1	4,521	-0.02%
2024/04/11	4	146.25	1	146.00	146.00	3	4,536	0.07%
2024/04/10	4.2	147.55	1	149.50	147.00	3.2	4,582	0.07%
2024/04/09	3	148.50	1	151.00	149.00	2	4,649	0.04%
2024/04/03	6.2	151.85	3.3	152.50	152.50	3	4,757	0.06%
2024/04/02	8	149.75	1	150.00	150.00	7	4,921	0.14%
2024/04/01	1	153.00	23.1	153.50	153.00	-22	5,034	-0.44%
2024/03/29	0.1	153.50	0.1	155.00	153.00	-0.1	5,043	0.00%
2024/03/28	4.3	155.68	2	153.50	153.00	2.2	5,038	0.04%
2024/03/27	2.1	157.74	3	158.00	158.00	-0.9	5,105	-0.02%
2024/03/26	6	158.58	5	159.60	157.50	1	5,105	0.02%
2024/03/25	4.1	160.77	18	163.22	161.00	-13.9	5,076	-0.27%
2024/03/22	1	154.54	4.1	155.02	155.50	-3.1	5,064	-0.06%
2024/03/21	3	151.50	5.1	152.31	153.00	-2.1	5,037	-0.04%
2024/03/20	5.1	149.69	4.1	149.76	149.50	1	5,019	0.02%
2024/03/19	8.1	147.62	0	0.00	147.50	8.1	5,005	0.16%
2024/03/18	27	145.94	0	148.50	147.00	27	4,999	0.54%
2024/03/15	3.1	145.03	0	0.00	146.00	3.1	4,996	0.06%
2024/03/14	7.1	147.00	6.2	145.16	145.00	0.9	5,034	0.02%
2024/03/13	22.5	154.44	4	152.88	151.50	18.5	4,992	0.37%
2024/03/12	5.2	157.82	2	157.25	158.50	3.2	4,989	0.06%
2024/03/11	7.1	156.99	9.3	156.11	154.50	-2.2	4,970	-0.04%
2024/03/08	21.2	160.82	9	160.72	157.50	12.2	4,947	0.25%
2024/03/07	27.1	165.21	7	165.71	164.00	20.1	4,979	0.40%
2024/03/06	94.1	175.05	88	176.47	168.00	6.1	4,946	0.12%
2024/03/05	5.1	170.10	8.2	170.93	171.50	-3.2	4,725	-0.07%
2024/03/04	12	170.38	5	172.50	169.00	7	4,744	0.15%
2024/03/01	4	171.00	0	0.00	170.50	4	4,736	0.08%
2024/02/29	157	172.13	166	171.31	171.50	-9	4,729	-0.19%	大買/大賣/
2024/02/27	20	165.33	7	165.36	167.00	13	4,754	0.27%
2024/02/26	9	164.83	6	164.00	164.50	3	5,015	0.06%
2024/02/23	17.1	167.69	178	168.06	165.00	-160.9	5,335	-3.01%	大賣/鉅額交易
2024/02/22	182.2	168.28	188	169.24	170.00	-5.8	5,731	-0.10%	大買/大賣/
2024/02/21	23	171.78	41	172.18	169.50	-18	5,855	-0.31%
2024/02/20	40.2	170.10	17	171.18	171.50	23.2	5,895	0.39%
2024/02/19	34.5	171.94	6	171.01	170.50	28.5	5,869	0.49%
2024/02/16	136.5	176.97	126	176.73	176.00	10.5	5,848	0.18%	大買/大賣/
2024/02/15	328.5	176.07	194	176.92	182.50	134.5	5,754	2.34%	大買/大賣/鉅額交易
2024/02/05	399.5	176.30	429.1	174.62	166.00	-29.6	5,645	-0.52%	大買/大賣/
2024/02/02	94	173.16	72.1	170.48	172.00	21.9	5,433	0.40%
2024/02/01	28	164.80	9	164.83	164.00	19	5,413	0.35%
2024/01/31	7.1	162.65	16	162.88	163.00	-8.9	5,470	-0.16%
2024/01/30	28.6	166.16	33.2	165.42	165.00	-4.6	5,479	-0.08%
2024/01/29	1	157.00	12	162.29	161.50	-11	5,422	-0.20%
2024/01/26	10.1	158.64	7	158.07	156.50	3.1	5,442	0.06%
2024/01/25	19	163.50	11	164.73	162.50	8	5,474	0.15%
2024/01/24	81	167.25	125.1	167.29	165.00	-44.1	5,440	-0.81%	大賣/
2024/01/23	26	162.71	30.7	163.40	161.50	-4.7	5,266	-0.09%
2024/01/22	6	160.75	21	162.29	163.50	-15	5,216	-0.29%
2024/01/19	22	157.00	16.6	160.27	156.00	5.5	5,153	0.11%
2024/01/18	4	158.13	10	161.15	159.50	-6	5,124	-0.12%
2024/01/17	4	158.38	8	160.06	158.00	-4	5,142	-0.08%
2024/01/16	1.7	160.50	5.2	159.42	161.00	-3.6	5,166	-0.07%
2024/01/15	2.1	154.23	15	155.57	157.50	-12.9	5,209	-0.25%
2024/01/12	17.4	152.27	1	154.00	151.50	16.4	5,220	0.31%
2024/01/11	25	151.40	23	152.78	153.00	2	5,283	0.04%
2024/01/10	10.1	152.16	2	152.50	151.50	8.1	5,321	0.15%
2024/01/09	0.2	152.76	0	0.00	153.00	0.2	5,493	0.00%
2024/01/08	9.1	153.38	4	153.63	152.50	5.1	5,686	0.09%
2024/01/05	13	157.69	2	157.00	157.00	11	5,926	0.19%
2024/01/04	9	160.50	11.6	161.38	159.00	-2.6	6,164	-0.04%
2024/01/03	11	163.00	11	163.73	163.50	0	6,308	0.00%
2024/01/02	9	162.27	20	162.35	162.00	-11	6,414	-0.17%
2023/12/29	20	160.73	11	162.45	162.50	9	6,419	0.14%
2023/12/28	172.1	162.49	165	165.20	160.50	7.1	6,370	0.11%	大買/大賣/
2023/12/27	60	159.70	67.1	157.71	159.00	-7.1	6,234	-0.11%
2023/12/26	7.3	152.03	4	151.75	152.50	3.3	6,193	0.05%
2023/12/25	5	151.00	1	151.50	150.00	4	6,214	0.06%
2023/12/22	22	154.91	12	155.13	152.00	10	6,234	0.16%
2023/12/21	2	150.25	0.1	151.50	151.00	2	6,247	0.03%
2023/12/20	4.1	152.13	14	152.43	152.00	-9.9	6,256	-0.16%
2023/12/19	4.1	144.00	11.4	145.57	150.50	-7.3	6,254	-0.12%
2023/12/18	1	148.50	0	0.00	149.50	1	6,320	0.02%
2023/12/15	3	149.33	30	149.43	149.00	-27	6,331	-0.43%
2023/12/14	1.1	149.76	4	151.00	151.50	-2.9	6,347	-0.05%
2023/12/13	6	149.33	11	150.86	148.50	-5	6,343	-0.08%
2023/12/12	14	150.61	2.2	149.95	149.00	11.8	6,376	0.18%
2023/12/11	9	149.78	13.4	150.24	150.50	-4.4	6,421	-0.07%
2023/12/08	13	154.73	14	154.96	155.00	-1	6,413	-0.02%
2023/12/07	9.2	156.47	15	152.10	152.50	-5.8	6,428	-0.09%
2023/12/06	3.4	160.08	2	160.00	159.00	1.4	6,474	0.02%
2023/12/05	8	158.50	2	158.50	158.00	6	6,813	0.09%
2023/12/04	30.2	160.33	19	158.58	158.50	11.2	6,836	0.16%
2023/12/01	14	162.09	15	164.87	165.50	-1	6,804	-0.02%
2023/11/30	4	161.00	12	160.96	160.00	-8	6,874	-0.12%
2023/11/29	19	163.42	18	161.86	161.00	1	6,901	0.01%
2023/11/28	6.1	161.85	5	161.50	162.50	1.1	6,876	0.02%
2023/11/27	19	158.82	17.1	158.79	158.50	1.9	6,860	0.03%
2023/11/24	55.1	161.81	23.1	160.97	159.00	32	6,864	0.47%
2023/11/23	55.2	171.86	42	164.06	162.50	13.2	6,816	0.19%
2023/11/22	46	170.25	29.2	170.73	176.00	16.9	6,667	0.25%
2023/11/21	60.3	162.24	44.2	162.62	167.00	16	6,469	0.25%
2023/11/20	15	151.54	39.2	152.42	155.00	-24.1	6,280	-0.38%
2023/11/17	32	147.50	10	147.95	146.50	22	6,331	0.35%
2023/11/16	3	146.83	3.1	146.85	146.00	-0.1	6,503	0.00%
2023/11/15	2	146.75	18.2	148.21	145.00	-16.2	6,902	-0.23%
2023/11/14	2	144.50	2.1	145.73	145.00	-0.1	7,084	0.00%
2023/11/13	28	143.61	13	144.27	145.00	15	7,386	0.20%
2023/11/10	18.1	144.36	9	144.00	143.00	9.1	7,681	0.12%
2023/11/09	55	156.00	66.5	153.23	151.50	-11.5	7,907	-0.15%
2023/11/08	18	149.75	17	150.38	150.00	1	8,067	0.01%
2023/11/07	1	148.00	6	147.67	148.00	-5	8,241	-0.06%
2023/11/06	10	147.30	0.2	146.50	146.00	9.9	9,352	0.11%
2023/11/03	5	146.00	17	147.03	147.00	-12	9,663	-0.12%
2023/11/02	23.5	142.70	19	142.95	146.00	4.5	9,627	0.05%
2023/11/01	3	133.67	7	134.71	136.00	-4	9,576	-0.04%
2023/10/31	8	133.81	10	139.20	132.00	-2	9,595	-0.02%
2023/10/30	1	138.04	9	140.17	141.00	-8	9,587	-0.08%
2023/10/27	4	139.25	5	138.00	136.50	-1	9,593	-0.01%
2023/10/26	6	140.42	3	139.50	138.50	3	9,606	0.03%
2023/10/25	5	141.20	24	140.65	143.00	-19	9,617	-0.20%
2023/10/24	10.2	134.54	13	135.66	138.00	-2.8	9,593	-0.03%
2023/10/23	5.1	140.63	22	141.05	137.50	-16.9	9,575	-0.18%
2023/10/20	13.1	142.77	7.1	143.72	143.50	6	9,546	0.06%
2023/10/19	41	144.55	27	144.37	145.50	14	9,627	0.15%
2023/10/18	8.2	146.11	22	146.68	147.00	-13.8	9,612	-0.14%
2023/10/17	55.4	148.36	46.1	148.05	148.50	9.4	9,610	0.10%
2023/10/16	71	156.51	55.1	156.04	153.50	16	9,779	0.16%
2023/10/13	49.3	154.10	37.6	152.93	153.00	11.7	10,092	0.12%
2023/10/12	50	151.68	45.1	151.69	154.00	4.9	9,938	0.05%
2023/10/11	34	144.47	45.2	145.42	144.00	-11.2	9,730	-0.11%
2023/10/06	31.6	143.86	28	144.20	141.00	3.6	9,612	0.04%
2023/10/05	4	140.25	14	139.68	139.50	-10	9,489	-0.11%
2023/10/04	14	134.07	10	135.05	137.00	4	9,484	0.04%
2023/10/03	14	136.75	10.1	136.20	135.00	3.9	9,490	0.04%
2023/10/02	14	139.86	20	140.20	139.00	-6	9,503	-0.06%
2023/09/28	7.5	135.23	18.1	135.89	137.00	-10.6	9,489	-0.11%
2023/09/27	11	132.95	16.5	133.24	134.50	-5.5	9,522	-0.06%
2023/09/26	28.1	133.83	22	135.57	130.50	6.1	9,589	0.06%
2023/09/25	14.2	133.18	16.1	133.44	134.00	-1.9	9,676	-0.02%
2023/09/22	13	128.42	11	130.41	132.00	2	9,805	0.02%
2023/09/21	26.1	124.46	26	127.31	129.00	0.1	9,794	0.00%
2023/09/20	4.1	132.12	6	133.17	131.50	-1.9	9,702	-0.02%
2023/09/19	14.1	132.46	13	132.88	131.50	1.1	9,769	0.01%
2023/09/18	7.2	136.00	3	136.83	135.50	4.2	9,837	0.04%
2023/09/15	14	139.25	16	140.22	138.00	-2	10,086	-0.02%
2023/09/14	14.1	137.64	35	136.87	139.50	-20.9	10,040	-0.21%
2023/09/13	36	132.51	21	132.31	133.00	15	9,987	0.15%
2023/09/12	7	134.64	31.1	135.90	135.00	-24.1	9,979	-0.24%
2023/09/11	28.1	136.57	20	136.38	133.50	8.1	10,056	0.08%
2023/09/08	73	146.82	142	145.14	142.00	-69	9,998	-0.69%	大賣/
2023/09/07	9	141.17	4	139.75	142.50	5	9,677	0.05%
2023/09/06	71	143.96	23	143.13	142.50	48	9,656	0.50%
2023/09/05	65.1	141.33	53	141.77	143.50	12.1	9,646	0.13%
2023/09/04	5	133.70	13	135.85	137.50	-8	9,586	-0.08%
2023/09/01	3	132.67	1	134.50	132.50	2	9,721	0.02%
2023/08/31	6	133.42	8	134.63	136.00	-2	9,819	-0.02%
2023/08/30	10	135.80	7	136.71	135.00	3	9,962	0.03%
2023/08/29	2	133.50	7	135.07	134.00	-5	9,925	-0.05%
2023/08/28	23	135.07	20	132.25	133.00	3	9,872	0.03%
2023/08/25	27	140.52	28.5	140.19	140.00	-1.5	9,703	-0.02%
2023/08/24	37.1	144.99	42.1	142.69	140.00	-5	9,554	-0.05%
2023/08/23	20	146.15	74	146.32	144.00	-54	9,286	-0.58%
2023/08/22	100	151.20	60	151.39	150.50	40	9,063	0.44%
2023/08/21	199.3	149.67	96.2	149.49	152.00	103.1	8,852	1.16%	大買/鉅額交易
2023/08/18	56.4	143.23	45.1	146.28	143.00	11.3	8,423	0.13%
2023/08/17	71.3	146.17	72	146.52	146.00	-0.7	8,180	-0.01%
2023/08/16	65.1	142.27	74.1	140.68	145.00	-9	7,821	-0.11%
2023/08/15	45	136.70	50	137.60	136.00	-5	7,426	-0.07%
2023/08/14	173	133.73	153	135.07	132.50	20	7,093	0.28%	大買/大賣/
2023/08/11	135.1	152.62	39	156.76	146.50	96.1	6,715	1.43%	大買/
2023/08/10	208	155.72	351.1	156.29	162.50	-143	6,461	-2.21%	大買/大賣/鉅額交易
2023/08/09	41	151.70	37.2	153.75	158.00	3.8	5,326	0.07%
2023/08/08	2	144.50	2	139.50	144.00	0	4,987	0.00%
2023/08/07	4	146.25	17	146.91	148.50	-13	5,010	-0.26%
2023/08/04	31	136.61	10	143.50	143.50	21	5,066	0.41%
2023/08/02	5	138.00	30.3	144.09	131.50	-25.3	5,406	-0.47%
2023/08/01	1	146.00	2	145.00	146.00	-1	5,476	-0.02%
2023/07/31	7	160.29	13	150.00	148.00	-6	5,496	-0.11%
2023/07/28	0	0.00	4	158.50	164.00	-4	5,450	-0.07%
2023/07/26	31	150.97	0	0.00	145.00	31	5,375	0.58%
2023/07/25	3	150.33	9	151.06	147.50	-6	5,327	-0.11%
2023/07/24	12	161.75	51.1	164.41	158.00	-39.1	5,275	-0.74%
2023/07/21	39	151.27	8	150.13	151.50	31	5,155	0.60%
2023/07/20	7.1	134.37	53.8	135.55	138.00	-46.7	5,098	-0.92%
2023/07/19	43.1	132.80	99.1	135.18	133.00	-56	5,039	-1.11%
2023/07/18	167.3	122.53	304.4	120.92	126.50	-137.1	4,709	-2.91%	大買/大賣/鉅額交易
2023/07/17	14	119.54	22.3	119.66	120.00	-8.3	4,198	-0.20%
2023/07/14	30	109.50	16.1	109.50	109.50	13.9	4,123	0.34%
2023/07/13	223	99.90	17.1	99.90	99.90	205.9	4,072	5.06%	大買/鉅額交易
2023/07/12	5.1	92.58	39.2	91.58	90.90	-34.2	3,998	-0.85%
2023/07/11	16.2	90.99	28	90.75	90.50	-11.8	3,940	-0.30%
2023/07/10	4	87.75	2	87.60	87.50	2	3,896	0.05%
2023/07/07	31	89.36	20	88.04	87.50	11	3,883	0.28%
2023/07/06	28	91.13	16	90.13	90.00	12	3,837	0.31%
2023/07/05	4	91.30	4.2	91.98	93.00	-0.2	3,774	-0.01%
2023/07/04	21	90.67	31.2	91.78	91.00	-10.2	3,712	-0.27%
2023/07/03	57	92.42	23	92.26	91.10	34	3,614	0.94%
2023/06/30	24.1	88.02	42.4	88.76	88.30	-18.4	3,438	-0.53%
2023/06/29	8	83.24	10	83.61	83.60	-2	3,408	-0.06%
2023/06/28	4	82.85	4	82.18	82.20	0	3,432	0.00%
2023/06/27	18.3	83.71	22	83.82	80.80	-3.7	3,425	-0.11%
2023/06/26	11.1	88.24	4.3	87.96	87.40	6.8	3,399	0.20%
2023/06/21	38.3	85.21	59.8	86.69	88.30	-21.5	3,312	-0.65%
2023/06/20	1	80.30	2	80.80	80.80	-1	3,175	-0.03%
2023/06/19	3	79.97	1	79.80	79.70	2	3,215	0.06%
2023/06/16	17	80.66	6	80.37	80.30	11	3,199	0.34%
2023/06/15	40	84.07	41.5	84.09	83.50	-1.5	3,147	-0.05%
2023/06/14	11	82.45	9	82.32	82.20	2	3,022	0.07%
2023/06/13	8	81.46	5	81.72	81.10	3	2,972	0.10%
2023/06/12	7.1	80.20	4	80.45	80.60	3.1	2,919	0.11%
2023/06/09	7	80.11	6	79.63	80.20	1	2,873	0.03%
2023/06/08	24	83.26	8	82.90	81.50	16	2,795	0.57%
2023/06/07	33.2	82.43	21	82.07	83.80	12.2	2,707	0.45%
2023/06/06	33	76.82	36.1	78.01	77.50	-3.1	2,512	-0.12%
2023/06/05	9.1	77.01	42	78.59	78.40	-32.9	2,373	-1.38%
2023/06/02	0	0.00	1	72.60	72.20	-1	2,201	-0.05%
2023/06/01	1	71.80	1	71.50	71.60	0	2,181	0.00%
2023/05/31	1	72.10	4	72.10	72.10	-3	2,175	-0.14%
2023/05/30	0	0.00	0.4	73.40	73.20	-0.4	2,165	-0.02%
2023/05/29	10	73.55	5	73.00	73.50	5	2,155	0.23%
2023/05/26	0	0.00	2	73.50	72.70	-2	2,141	-0.09%
2023/05/25	18	74.08	17	74.82	75.00	1	2,093	0.05%
2023/05/24	1	72.50	2	72.55	72.90	-1	2,000	-0.05%
2023/05/23	1	72.60	1	72.90	72.30	0	1,996	0.00%
2023/05/22	1	72.30	2	72.70	72.70	-1	1,997	-0.05%
2023/05/19	2	72.80	6	72.12	71.80	-4	2,004	-0.20%
2023/05/17	0	0.00	1	72.70	72.30	-1	2,036	-0.05%
2023/05/16	8	72.49	3	72.83	72.50	5	2,033	0.25%
2023/05/15	0	0.00	2	70.00	70.00	-2	1,994	-0.10%
2023/05/12	2	71.55	1	72.80	72.30	1	1,982	0.05%
2023/05/11	1	74.20	0	0.00	73.60	1	1,944	0.05%
2023/05/10	6	77.87	8	77.28	77.00	-2	1,880	-0.11%
2023/05/09	24	77.97	19	78.47	79.10	5	1,782	0.28%
2023/05/08	6	75.02	13	75.00	77.30	-7	1,391	-0.50%
2023/05/05	1	73.10	5.5	72.49	70.30	-4.5	1,294	-0.35%
2023/04/27	0	0.00	50	66.64	68.50	-50	1,273	-3.93%
2023/04/26	50	67.63	0	0.00	67.40	50	1,264	3.95%
2023/04/25	2.5	66.42	1	67.00	65.60	1.5	1,255	0.12%
2023/04/21	6	69.25	3	67.97	68.00	3	1,234	0.24%
2023/04/20	0	0.00	1	71.70	71.50	-1	1,199	-0.08%
2023/04/19	3	72.87	9.1	72.88	72.60	-6.1	1,177	-0.52%
2023/04/18	6	71.37	0	0.00	70.40	6	1,131	0.53%
2023/04/14	1	70.40	0	0.00	70.30	1	1,106	0.09%
2023/04/13	2.1	70.74	0	0.00	70.60	2.1	1,100	0.19%
2023/04/12	2	72.35	0	0.00	72.60	2	1,082	0.19%
2023/04/11	2	71.60	3	72.50	71.60	-1	1,065	-0.09%
2023/04/10	3	71.80	0	0.00	71.60	3	1,054	0.28%
2023/04/07	1	70.50	5	71.00	70.50	-4	1,032	-0.39%
2023/04/06	7	71.46	1	71.40	71.10	6	1,018	0.59%
2023/03/31	5	71.84	1	71.50	71.70	4	1,008	0.40%
2023/03/30	6	73.32	37	74.06	72.60	-31	984	-3.15%
2023/03/29	28	71.62	3	72.00	71.50	25	859	2.91%
2023/03/28	0	70.90	0	0.00	69.20	0	805	0.00%
2023/03/27	21	70.69	25	71.77	70.10	-4	779	-0.51%
2023/03/24	5	69.44	2.1	69.65	70.00	2.9	711	0.41%
2023/03/23	21.1	71.03	19	71.88	71.00	2.1	686	0.31%
2023/03/22	0	0.00	1	68.80	68.80	-1	548	-0.18%
2023/03/21	0	0.00	10	63.00	62.60	-10	493	-2.03%
2023/03/20	0	0.00	2	62.15	63.00	-2	490	-0.41%
2023/03/17	0	0.00	4	61.18	61.40	-4	493	-0.81%
2023/03/16	4	60.58	0	0.00	59.70	4	495	0.81%
2023/03/14	0	0.00	1	62.90	63.00	-1	517	-0.19%
2023/03/13	0	61.60	0	0.00	62.70	0	535	0.00%
2023/03/10	2	62.05	1	61.70	61.90	1	548	0.18%
2023/03/08	0	64.00	0	0.00	64.00	0	569	0.00%
2023/03/07	1	63.90	1	64.00	64.00	0	563	0.00%
2023/03/06	0	63.30	0	0.00	63.40	0	557	0.00%
2023/03/03	0	0.00	3.1	63.17	62.60	-3.1	554	-0.56%
2023/03/02	0	0.00	4	62.08	61.70	-4	550	-0.73%
2023/02/24	0	0.00	3	63.00	62.60	-3	546	-0.55%
2023/02/23	0	0.00	1	63.10	63.20	-1	547	-0.18%
2023/02/22	3	62.50	1	62.10	62.80	2	551	0.36%
2023/02/21	3	63.73	1	63.80	63.80	2	563	0.35%
2023/02/20	3	64.07	0	0.00	64.20	3	574	0.52%
2023/02/17	0	64.40	4	64.08	64.40	-4	569	-0.70%
2023/02/16	16	64.21	3	63.80	64.30	13	554	2.35%
2023/02/15	7	60.77	1	60.90	61.20	6	502	1.20%
2023/02/14	0	0.00	5	60.78	60.80	-5	509	-0.98%
2023/02/13	3	59.33	2	59.55	59.40	1	504	0.20%
2023/02/10	10	61.10	6	60.38	60.20	4	505	0.79%
2023/02/09	6	60.27	6	61.43	61.70	0	493	0.00%
2023/02/08	1	59.70	0	0.00	59.20	1	474	0.21%
2023/02/07	0	59.30	0	0.00	59.40	0	479	0.00%
2023/02/03	1	59.40	0	0.00	59.40	1	473	0.21%
2023/02/02	1	59.70	1	58.80	58.80	0	462	0.00%
2023/02/01	1	57.70	0	0.00	59.60	1	439	0.23%
2023/01/31	3	56.13	7	54.13	56.10	-4	421	-0.95%
2023/01/30	0	0.00	1	52.20	52.80	-1	408	-0.24%
2023/01/17	0	0.00	0.1	52.10	51.90	-0.1	409	-0.01%
2022/12/30	0	0.00	25	52.65	52.40	-25	427	-5.84%
2022/12/21	0	53.50	0	0.00	53.20	0	437	0.00%
2022/12/16	25	56.04	0	0.00	55.80	25	451	5.54%
2022/12/15	1	56.70	0	0.00	56.70	1	449	0.22%
2022/12/09	1	56.30	0	0.00	56.30	1	447	0.22%
2022/12/07	9	59.04	11	58.04	57.60	-2	433	-0.46%
2022/12/06	21	59.54	11	59.49	59.40	10	416	2.40%
2022/12/05	2	58.25	2	59.30	59.40	0	399	0.00%
2022/12/02	13	58.22	13	58.38	58.30	0	376	0.00%
2022/12/01	2	56.85	4	56.83	57.50	-2	357	-0.56%
2022/11/30	2	53.90	0	0.00	53.70	2	330	0.60%
2022/11/22	0	0.00	5	52.60	52.70	-5	319	-1.56%
2022/11/21	0	0.00	2	53.65	53.40	-2	320	-0.62%
2022/11/16	1	53.50	1	55.20	55.40	0	292	0.00%
2022/11/15	1	51.50	2	52.35	51.90	-1	278	-0.36%
2022/11/11	0	0.00	1	52.10	50.80	-1	284	-0.35%
2022/11/10	1	53.00	10	52.00	51.00	-9	276	-3.25%
2022/11/09	0	0.00	2	50.60	52.30	-2	258	-0.77%
2022/11/08	10	48.10	0	0.00	47.60	10	253	3.95%
2022/11/01	5	46.00	0	0.00	45.90	5	255	1.96%
2022/10/24	0	0.00	3	45.57	45.25	-3	254	-1.18%
2022/10/18	1	46.35	11	45.97	47.00	-10	252	-3.96%
2022/10/17	8	44.97	0	0.00	45.80	8	264	3.03%
2022/10/14	0	0.00	1	45.65	45.80	-1	271	-0.37%
2022/10/11	1	47.80	0	0.00	47.70	1	271	0.37%
2022/10/05	1	49.70	0	0.00	49.70	1	272	0.37%
2022/09/30	1	46.50	1	47.80	49.00	0	277	0.00%
2022/09/29	0.1	48.60	1	49.00	48.50	-0.9	280	-0.32%
2022/09/28	1	47.45	0	0.00	47.00	1	283	0.35%
2022/09/27	10	49.97	1	50.70	50.70	9	285	3.15%
2022/09/26	6	51.30	10	50.08	49.70	-4	288	-1.39%
2022/09/23	1	55.00	0	0.00	54.50	1	291	0.34%
2022/09/22	3	56.07	0	0.00	56.00	3	296	1.01%
2022/09/19	0.5	57.50	0	0.00	57.30	0.5	304	0.16%
2022/09/15	2	61.00	0	0.00	60.00	2	319	0.63%
2022/09/06	2	57.60	0	0.00	57.20	2	354	0.56%
2022/08/31	1	62.40	0	0.00	62.10	1	361	0.28%
2022/08/29	1	60.90	0	0.00	60.90	1	369	0.27%
2022/08/26	0	62.61	0	0.00	63.00	0	368	0.00%
2022/08/17	0	0.00	3	61.50	61.30	-3	387	-0.77%
2022/08/16	1	61.50	0	0.00	61.70	1	390	0.26%
2022/08/15	0	0.00	1	61.60	62.00	-1	399	-0.25%
2022/08/11	0	0.00	6	59.23	59.60	-6	408	-1.47%
2022/08/10	1	57.90	17	57.88	57.80	-16	412	-3.88%
2022/08/09	17	58.37	0	0.00	58.50	17	412	4.12%
2022/08/01	0	0.00	2	58.50	58.20	-2	432	-0.46%
2022/07/29	1	58.30	0	0.00	58.30	1	433	0.23%
2022/07/27	0	58.40	0	0.00	57.50	0	443	0.00%
2022/07/26	2	57.90	0	0.00	57.20	2	445	0.45%
2022/07/25	0	0.00	0	58.60	58.70	0	448	0.00%
2022/07/22	1	58.80	13	58.82	58.00	-12	451	-2.66%
2022/07/20	0	0.00	1	60.70	60.70	-1	455	-0.22%
2022/07/18	1	59.30	0	0.00	59.10	1	478	0.21%
2022/07/13	1	57.10	1	58.20	57.10	0	489	0.00%
2022/07/11	0	60.50	0	0.00	59.50	0	515	0.00%
2022/07/08	0	0.00	3	60.03	60.70	-3	521	-0.58%
2022/07/06	1	57.50	0	0.00	56.00	1	552	0.18%
2022/07/05	0	0.00	0	57.60	57.70	0	600	0.00%
2022/07/04	0	55.70	0	0.00	56.10	0	618	0.00%
2022/07/01	2	57.50	16	57.08	55.60	-14	666	-2.10%
2022/06/30	2	61.70	4	61.83	61.10	-2	705	-0.28%
2022/06/29	3	64.53	0	0.00	64.20	3	784	0.38%
2022/06/28	0	0.00	5	65.40	65.30	-5	849	-0.59%
2022/06/27	5	66.00	5	67.00	67.00	0	883	0.00%
2022/06/24	0	0.00	32	63.27	63.20	-32	898	-3.56%
2022/06/23	14	62.36	6	62.72	62.20	8	896	0.89%
2022/06/22	6	64.57	9	64.98	64.10	-3	889	-0.34%
2022/06/21	1	67.00	22	66.85	67.20	-21	892	-2.35%
2022/06/20	0	0.00	16	66.63	65.30	-16	907	-1.76%
2022/06/17	15	69.51	24	70.17	69.30	-9	912	-0.99%
2022/06/16	44	72.92	0	0.00	71.10	44	905	4.86%
2022/06/15	0	0.00	6	73.43	72.80	-6	901	-0.67%
2022/06/14	5	72.50	1	72.20	72.40	4	906	0.44%
2022/06/10	0	0.00	7	73.80	74.50	-7	909	-0.77%
2022/06/08	0	0.00	7	74.57	74.60	-7	913	-0.77%
2022/06/07	7	74.10	0	0.00	74.10	7	918	0.76%
2022/05/27	0	0.00	14	70.35	70.50	-14	947	-1.48%
2022/05/26	2	69.80	0	0.00	69.20	2	947	0.21%
2022/05/25	16	71.16	20.1	72.09	70.80	-4.1	950	-0.43%
2022/05/24	4	70.75	0	0.00	70.20	4	965	0.41%
2022/05/23	7	72.37	25	73.77	72.00	-18	972	-1.85%
2022/05/20	19	71.72	0	73.30	73.20	19	985	1.93%
2022/05/19	31	70.91	6	71.20	71.00	25	984	2.54%
2022/05/18	36	71.63	29.1	72.17	72.20	6.9	988	0.70%
2022/05/17	0	0.00	1	70.00	69.80	-1	1,015	-0.10%
2022/05/13	0	69.11	3	69.17	69.00	-3	1,023	-0.29%
2022/05/12	0	0.00	4	70.20	70.00	-4	1,022	-0.39%
2022/05/11	0	0.00	14	70.64	70.80	-14	1,025	-1.36%
2022/05/10	13	69.15	15	70.84	70.70	-2	1,056	-0.19%
2022/05/09	19	71.55	1	72.10	70.80	18	1,059	1.70%
2022/05/05	1	74.90	2	74.40	74.70	-1	1,102	-0.09%
2022/05/04	6	72.92	0	0.00	74.10	6	1,107	0.54%
2022/04/29	1	73.00	0	0.00	72.80	1	1,130	0.09%
2022/04/25	0	0.00	11	74.85	74.90	-11	1,157	-0.95%
2022/04/22	1	77.10	1	77.00	77.00	0	1,165	0.00%
2022/04/21	0	0.00	1	78.90	79.10	-1	1,167	-0.09%
2022/04/19	1	79.00	0	0.00	79.00	1	1,198	0.08%
2022/04/18	0	79.80	2	79.25	78.70	-2	1,219	-0.16%
2022/04/15	0	81.90	12	80.36	80.10	-12	1,240	-0.97%
2022/04/14	0	0.00	1	82.60	82.00	-1	1,254	-0.08%
2022/04/13	1	83.50	1	83.80	83.40	0	1,257	0.00%
2022/04/12	4	82.13	5	82.64	83.40	-1	1,263	-0.08%
2022/04/11	10	85.44	1.1	84.09	83.10	8.9	1,252	0.71%
2022/04/08	4.1	87.53	2	87.25	87.30	2.1	1,213	0.17%
2022/04/07	12	87.69	28	86.78	86.40	-16	1,193	-1.34%
2022/04/06	23	88.41	2	88.45	88.90	21	1,156	1.82%
2022/04/01	8.1	88.20	9.4	88.36	89.30	-1.3	1,112	-0.11%
2022/03/31	5	85.56	22	85.44	86.50	-17	1,038	-1.64%
2022/03/30	15	83.03	7	83.03	82.90	8	1,003	0.80%
2022/03/29	3	79.00	2.2	79.38	81.30	0.8	1,059	0.08%
2022/03/23	1	78.90	1	79.40	79.20	0	1,189	0.00%
2022/03/17	2	76.40	0	0.00	76.30	2	1,319	0.15%
2022/03/15	0.1	74.00	0	0.00	74.30	0.1	1,485	0.01%
2022/03/14	1.3	75.61	0	0.00	75.10	1.3	1,527	0.09%
2022/03/10	1	77.20	0	0.00	77.50	1	1,785	0.06%
2022/03/08	1.2	74.75	4	74.98	74.40	-2.9	2,088	-0.14%
2022/03/03	1	81.50	0	0.00	80.60	1	2,871	0.03%
2022/02/25	0	0.00	1	80.00	79.80	-1	3,176	-0.03%
2022/02/24	4.1	80.21	1	78.80	79.20	3.1	3,294	0.09%
2022/02/23	0	0.00	0	82.80	82.80	0	3,442	0.00%
2022/02/22	4	83.30	1	85.50	81.70	3	3,734	0.08%
2022/02/21	1	85.60	1	86.40	86.10	0	3,798	0.00%
2022/02/17	10	85.07	1	84.10	84.20	9	3,812	0.24%
2022/02/16	0	0.00	7.4	83.76	83.60	-7.4	3,810	-0.19%
2022/02/14	5	80.90	1	80.80	81.00	4	3,816	0.10%
2022/02/10	1	83.40	6	86.75	83.30	-5	3,824	-0.13%
2022/02/08	3	85.10	1	86.00	84.80	2	3,783	0.05%
2022/02/07	1	84.30	0	0.00	84.80	1	3,768	0.03%
2022/01/26	0	0.00	5	78.90	78.50	-5	3,741	-0.13%
2022/01/25	1.2	78.58	1	78.60	78.00	0.2	3,756	0.01%
2022/01/24	0	78.50	0	0.00	79.80	0	3,770	0.00%
2022/01/21	0	0.00	1	81.00	80.30	-1	3,760	-0.03%
2022/01/20	1	82.00	1	82.20	82.20	0	3,755	0.00%
2022/01/19	0	0.00	11	83.09	83.40	-11	3,754	-0.29%
2022/01/18	1	83.60	6	83.22	82.50	-5	3,753	-0.13%
2022/01/17	7	81.87	10	81.84	82.50	-3	3,741	-0.08%
2022/01/14	2	78.40	1	80.00	78.50	1	3,729	0.03%
2022/01/13	1	80.70	1	81.20	81.20	0	3,713	0.00%
2022/01/12	4	80.63	3	81.10	80.20	1	3,699	0.03%
2022/01/11	2	82.25	0	0.00	82.00	2	3,687	0.05%
2022/01/10	6	84.68	10	84.50	85.00	-4	3,673	-0.11%
2022/01/07	6	86.47	1	86.70	86.70	5	3,650	0.14%
2022/01/06	2.4	88.29	0	88.80	88.40	2.4	3,630	0.07%
2022/01/05	1	88.80	20	88.10	88.40	-19	3,644	-0.52%
2022/01/04	2	90.75	10	90.69	90.00	-8	3,652	-0.22%
2021/12/30	1	90.60	0	0.00	90.90	1	3,733	0.03%
2021/12/29	1	91.30	4	91.30	91.00	-3	3,749	-0.08%
2021/12/28	14	90.98	0	0.00	90.20	14	3,751	0.37%
2021/12/27	4	90.48	0	0.00	90.70	4	3,778	0.11%
2021/12/24	13	92.64	1.2	92.33	90.70	11.8	3,779	0.31%
2021/12/23	7.2	93.57	1.1	95.51	92.60	6.1	3,750	0.16%
2021/12/22	22	89.67	27.4	93.28	93.40	-5.4	3,668	-0.15%
2021/12/21	23	87.01	20	88.58	89.10	3	3,593	0.08%
2021/12/20	2	88.25	1	87.90	86.90	1	3,573	0.03%
2021/12/17	4	88.13	9	88.27	88.10	-5	3,553	-0.14%
2021/12/16	2	87.95	2	87.50	87.50	0	3,522	0.00%
2021/12/15	13	88.64	2	88.85	88.30	11	3,499	0.31%
2021/12/14	0.2	90.10	3	88.27	87.20	-2.8	3,468	-0.08%
2021/12/13	4.2	91.02	7	90.14	91.00	-2.8	3,422	-0.08%
2021/12/10	3	93.63	10	92.99	91.50	-7	3,420	-0.20%
2021/12/09	16	96.13	9	95.53	94.20	7	3,357	0.21%
2021/12/08	14	99.76	7.5	99.07	98.80	6.5	3,259	0.20%
2021/12/07	38	99.90	44	101.39	99.70	-6	3,216	-0.19%
2021/12/06	51	103.95	32	105.27	103.00	19	3,132	0.61%
2021/12/03	43	103.46	36.2	102.79	105.00	6.9	2,971	0.23%
2021/12/02	55	103.38	38	102.88	101.00	17	2,841	0.60%
2021/12/01	90	102.43	87.4	103.49	103.00	2.7	2,660	0.10%
2021/11/30	25.5	98.94	30	98.99	98.10	-4.5	2,197	-0.20%
2021/11/29	9.9	89.63	42.1	90.60	91.30	-32.3	1,933	-1.67%
2021/11/26	31.2	94.66	18	96.12	93.00	13.2	1,888	0.70%
2021/11/25	40.1	95.09	144	94.89	97.00	-103.9	1,821	-5.71%	大賣/鉅額交易
2021/11/24	31.1	98.55	40.1	97.58	97.00	-9	1,756	-0.51%
2021/11/23	20	95.40	21.7	95.81	93.50	-1.7	1,586	-0.11%
2021/11/22	68	94.73	24.2	95.57	95.70	43.9	1,465	2.99%
2021/11/19	261	90.49	139.2	89.42	92.00	121.8	1,311	9.29%	大買/大賣/鉅額交易
2021/11/18	2	78.90	3.2	82.30	85.30	-1.2	1,017	-0.12%
2021/11/17	0.7	76.90	0	0.00	77.60	0.7	939	0.08%
2021/11/16	1	78.60	12.1	77.65	77.40	-11.1	946	-1.17%
2021/11/15	35	74.73	23	76.84	77.40	12	938	1.28%
2021/11/12	15	73.65	33	74.86	74.90	-18	937	-1.92%
2021/11/11	16.2	73.68	14	74.04	72.60	2.2	932	0.24%
2021/11/10	5	74.98	0	0.00	73.40	5	938	0.53%
2021/11/09	0.2	74.60	1	73.90	74.90	-0.8	939	-0.09%
2021/11/04	2	73.60	10	73.50	73.30	-8	991	-0.81%
2021/11/03	0	0.00	1	74.10	74.00	-1	1,002	-0.10%
2021/11/02	11.2	77.64	1	76.50	73.80	10.2	1,006	1.02%
2021/11/01	23	74.13	26	75.38	75.20	-3	987	-0.30%
2021/10/29	1	71.60	3.5	71.99	71.70	-2.5	973	-0.26%
2021/10/28	1	71.90	1	71.80	72.00	0	981	0.00%
2021/10/27	1	69.50	0.6	71.20	71.10	0.5	971	0.05%
2021/10/26	0	0.00	0.1	76.90	70.30	-0.1	974	-0.01%
2021/10/25	0	0.00	0.8	70.30	70.10	-0.8	975	-0.09%
2021/10/20	5	70.86	1	71.50	70.50	4	1,077	0.37%
2021/10/18	2	71.50	2	70.95	69.70	0	1,130	0.00%
2021/10/15	0	0.00	3	69.50	70.00	-3	1,170	-0.26%
2021/10/14	11	69.56	0	0.00	69.20	11	1,235	0.89%
2021/10/13	1.3	68.98	1	68.80	69.60	0.3	1,416	0.02%
2021/10/12	1	75.10	1	77.50	72.90	0	1,581	0.00%
2021/10/08	5	77.46	0	0.00	77.10	5	1,596	0.31%
2021/10/07	4	79.05	14	79.54	80.20	-10	1,687	-0.59%
2021/10/06	3	73.27	4	73.53	74.00	-1	1,725	-0.06%
2021/10/04	6	72.77	8	73.54	72.70	-2	1,724	-0.12%
2021/10/01	11	70.01	14	69.44	68.10	-3	1,752	-0.17%
2021/09/28	2	73.50	0	0.00	74.00	2	1,766	0.11%
2021/09/22	3	75.33	6	75.37	75.20	-3	1,786	-0.17%
2021/09/16	0	0.00	5	76.10	76.20	-5	1,799	-0.28%
2021/09/15	32	76.89	22	75.30	75.30	10	1,802	0.55%
2021/09/14	0	0.00	2	83.10	83.40	-2	1,767	-0.11%
2021/09/13	0	0.00	10	85.00	82.50	-10	1,790	-0.56%
2021/09/09	10	83.20	0	0.00	82.70	10	1,879	0.53%
2021/09/08	0	0.00	4	80.83	79.20	-4	1,890	-0.21%
2021/09/07	1	81.60	4	81.35	81.70	-3	1,903	-0.16%
2021/09/03	3	84.83	0	0.00	84.20	3	1,927	0.16%
2021/09/02	0	0.00	1	85.10	85.30	-1	1,977	-0.05%
2021/09/01	6	83.77	5	84.04	87.50	1	2,013	0.05%
2021/08/27	0	0.00	2	83.50	81.40	-2	2,060	-0.10%
2021/08/26	1	82.10	1	80.70	82.30	0	2,081	0.00%
2021/08/25	1	81.90	0	0.00	82.00	1	2,160	0.05%
2021/08/24	0	0.00	1	80.00	78.00	-1	2,173	-0.05%
2021/08/23	0	0.00	1	78.00	77.60	-1	2,200	-0.05%
2021/08/20	12	71.98	10	71.80	72.60	2	2,207	0.09%
2021/08/18	15	75.83	9	75.43	78.80	6	2,251	0.27%
2021/08/17	2	79.85	0	0.00	79.00	2	2,264	0.09%
2021/08/16	1	80.40	5	80.50	79.90	-4	2,284	-0.18%
2021/08/13	1	81.50	0	0.00	82.20	1	2,315	0.04%
2021/08/12	3	85.40	2	85.65	84.00	1	2,330	0.04%
2021/08/11	8	81.94	0	0.00	82.50	8	2,359	0.34%
2021/08/09	6.2	89.50	9	88.69	88.50	-2.8	2,387	-0.12%
2021/08/06	4	90.93	1	90.40	90.60	3	2,412	0.12%
2021/08/04	1	91.40	1	93.20	91.30	0	2,554	0.00%
2021/08/03	2	92.75	0	0.00	92.50	2	2,609	0.08%
2021/08/02	1	92.70	9	92.94	92.00	-8	2,619	-0.31%
2021/07/29	6	94.12	1	94.90	93.50	5	2,711	0.18%
2021/07/28	0	0.00	2	92.40	92.00	-2	2,771	-0.07%
2021/07/27	1.2	99.42	2	99.40	94.50	-0.9	2,816	-0.03%
2021/07/26	11.1	99.27	1	98.30	98.00	10.1	2,840	0.36%
2021/07/23	6	102.00	2	105.50	101.00	4	2,827	0.14%
2021/07/22	4	105.38	1	103.50	104.50	3	2,823	0.11%
2021/07/21	6	105.50	3	106.67	106.00	3	2,844	0.11%
2021/07/20	12	105.83	17	104.74	104.50	-5	2,851	-0.18%
2021/07/19	22	111.07	13	110.46	109.50	9	2,850	0.32%
2021/07/16	13	104.81	43	107.00	107.50	-30	2,798	-1.07%
2021/07/15	8	98.10	8	97.99	97.80	0	2,827	0.00%
2021/07/14	19	102.13	14	100.99	101.50	5	2,897	0.17%
2021/07/13	17.9	98.49	18	99.22	100.50	-0.1	2,776	0.00%
2021/07/12	17	91.68	13	90.91	91.50	4	2,743	0.15%
2021/07/09	7	91.04	0	0.00	90.40	7	2,809	0.25%
2021/07/08	2	92.75	4	89.28	92.80	-2	2,879	-0.07%
2021/07/07	1.1	86.55	0	0.00	86.10	1.1	2,880	0.04%
2021/07/06	0	0.00	4.3	87.65	87.50	-4.3	2,934	-0.15%
2021/07/05	0	0.00	3	89.03	88.50	-3	3,040	-0.10%
2021/07/01	1	88.50	0	0.00	88.00	1	3,366	0.03%
2021/06/30	2	90.10	0.1	88.80	88.80	1.9	3,461	0.06%
2021/06/29	0	88.60	3	88.53	88.30	-3	3,637	-0.08%
2021/06/28	0.3	88.29	7	87.87	88.00	-6.7	3,869	-0.17%
2021/06/25	0.1	89.35	0	0.00	89.20	0.1	3,896	0.00%
2021/06/24	0	90.50	0	0.00	89.50	0	3,964	0.00%
2021/06/23	0	89.50	0	0.00	89.60	0	4,010	0.00%
2021/06/22	3.1	91.13	3	89.53	88.60	0.1	4,093	0.00%
2021/06/18	13	96.18	3	95.67	94.40	10	4,072	0.25%
2021/06/17	0	0.00	3	93.20	93.30	-3	4,036	-0.07%
2021/06/16	0	91.40	1	90.00	90.30	-1	4,057	-0.02%
2021/06/15	5	92.52	0	0.00	92.70	5	4,098	0.12%
2021/06/11	3	93.90	5.1	91.54	91.70	-2.1	4,145	-0.05%
2021/06/10	6	91.60	5	93.24	92.90	1	4,212	0.02%
2021/06/09	5	91.20	1	92.00	89.00	4	4,316	0.09%
2021/06/07	1.1	89.21	2	89.20	88.60	-0.9	4,724	-0.02%
2021/06/04	3.2	90.36	6	89.10	88.00	-2.8	5,022	-0.06%
2021/06/03	2	91.87	7	92.21	91.80	-5	5,016	-0.10%
2021/06/02	16.2	94.77	11	95.62	92.40	5.2	5,037	0.10%
2021/06/01	9	92.61	11	92.24	92.40	-2	4,977	-0.04%
2021/05/31	11	91.73	0	0.00	92.70	11	4,973	0.22%
2021/05/28	1	90.00	1	90.20	89.10	0	4,974	0.00%
2021/05/27	5	90.12	0	0.00	88.80	5	5,005	0.10%
2021/05/26	5	91.32	18	94.10	93.20	-13	5,020	-0.26%
2021/05/25	10	93.95	1	94.00	93.50	9	5,013	0.18%
2021/05/24	6	84.67	3	86.20	87.00	3	5,033	0.06%
2021/05/21	0	0.00	5	86.32	85.80	-5	5,051	-0.10%
2021/05/20	1	83.00	0	0.00	80.60	1	5,217	0.02%
2021/05/19	3	81.27	5	84.52	83.80	-2	5,456	-0.04%
2021/05/18	0	0.00	5	81.50	81.80	-5	5,571	-0.09%
2021/05/17	29	74.50	9	76.39	74.40	20	5,612	0.36%
2021/05/14	16	82.86	14	81.50	80.20	2	5,842	0.03%
2021/05/13	81	74.65	14	79.25	81.50	67	5,897	1.14%
2021/05/12	2.2	81.26	9	81.13	79.40	-6.8	5,836	-0.12%
2021/05/11	15	88.87	4	92.08	88.20	11	5,776	0.19%
2021/05/10	6	99.15	5	98.40	97.90	1	5,741	0.02%
2021/05/07	13	100.09	8	99.83	102.00	5	5,737	0.09%
2021/05/06	23	99.63	38	100.44	98.40	-15	5,703	-0.26%
2021/05/05	23	103.40	4	105.88	99.90	19	5,670	0.34%
2021/05/04	23	101.87	2	101.25	101.50	21	5,632	0.37%
2021/05/03	19.1	113.36	12	113.67	111.50	7.1	5,593	0.13%
2021/04/29	4	119.13	20.7	118.11	120.50	-16.7	5,597	-0.30%
2021/04/28	13	118.73	5	118.60	118.50	8	5,589	0.14%
2021/04/27	8	119.75	30	122.63	118.50	-22	5,605	-0.39%
2021/04/26	37	124.68	24	125.08	123.00	13	5,649	0.23%
2021/04/23	26	124.29	5	124.00	124.00	21	5,628	0.37%
2021/04/22	25	128.98	35	123.44	123.00	-10	5,613	-0.18%
2021/04/21	45	132.30	46	132.80	133.50	-1	5,558	-0.02%
2021/04/20	22	125.70	15	128.53	130.50	7	5,448	0.13%
2021/04/19	5	119.00	3	119.00	119.00	2	5,428	0.04%
2021/04/16	2	122.00	12	122.58	121.50	-10	5,522	-0.18%
2021/04/15	12	122.83	14	120.93	125.00	-2	5,592	-0.04%
2021/04/14	16	115.63	18.5	116.34	116.00	-2.5	5,564	-0.04%
2021/04/13	13	125.88	26	126.06	120.00	-13	5,539	-0.23%
2021/04/12	29	126.12	10.1	127.62	124.50	18.9	5,574	0.34%
2021/04/09	11	132.23	25	130.30	128.50	-14	5,538	-0.25%
2021/04/08	20	133.48	34	136.10	136.50	-14	5,427	-0.26%
2021/04/07	10	122.80	7	123.43	127.50	3	5,213	0.06%
2021/04/06	19	120.79	14	119.75	118.50	5	5,096	0.10%
2021/04/01	45	120.40	40	120.62	118.50	5	5,014	0.10%
2021/03/31	112	123.03	119	122.36	123.50	-7	4,871	-0.14%	大買/大賣/
2021/03/30	7	112.93	5	111.90	112.50	2	4,673	0.04%
2021/03/29	30	112.25	31	110.48	110.50	-1	4,642	-0.02%
2021/03/26	40	108.86	41	107.66	109.50	-1	4,574	-0.02%
2021/03/25	42	106.76	43	106.29	106.50	-1	4,530	-0.02%
2021/03/24	27	103.96	27	103.04	103.00	0	4,451	0.00%
2021/03/23	41	103.11	37	104.26	103.00	4	4,449	0.09%
2021/03/22	8	105.25	2	105.25	104.50	6	4,425	0.14%
2021/03/19	5	106.40	4	105.63	106.50	1	4,403	0.02%
2021/03/18	1	103.50	19.1	105.63	105.00	-18.1	4,363	-0.41%
2021/03/17	38	102.74	33.1	104.30	104.50	4.9	4,317	0.11%
2021/03/16	48	101.84	45	101.74	101.50	3	4,270	0.07%
2021/03/15	41	103.41	39	101.15	101.00	2	4,202	0.05%
2021/03/12	53.3	107.58	31	106.98	108.00	22.3	4,058	0.55%
2021/03/11	49.2	113.20	27.3	111.85	116.00	21.9	3,863	0.57%
2021/03/10	54.5	114.07	59	114.97	105.50	-4.5	3,656	-0.12%
2021/03/09	2	105.50	5	107.00	108.50	-3	3,345	-0.09%
2021/03/08	3	111.83	10.9	112.51	111.00	-7.9	3,316	-0.24%
2021/03/05	13.1	107.62	22	107.30	108.50	-8.9	3,278	-0.27%
2021/03/04	9	109.00	6	108.25	109.00	3	3,270	0.09%
2021/03/03	4	105.00	5	107.20	107.00	-1	3,269	-0.03%
2021/03/02	17	111.79	10	115.30	106.00	7	3,270	0.21%
2021/02/26	12	110.42	4.1	107.13	112.00	7.9	3,245	0.24%
2021/02/25	7	108.71	3	107.50	108.50	4	3,203	0.12%
2021/02/24	13	106.27	0.1	108.50	105.00	12.9	3,189	0.40%
2021/02/23	5.1	109.23	8	109.75	112.50	-2.9	3,132	-0.09%
2021/02/22	37	108.27	22	108.23	113.00	15	3,107	0.48%
2021/02/19	19.1	104.32	59	107.29	103.00	-39.9	2,950	-1.35%
2021/02/18	16	100.00	29.2	101.55	104.00	-13.2	2,701	-0.49%
2021/02/17	4	92.50	28.1	93.35	94.70	-24.1	2,564	-0.94%
2021/02/05	193	86.72	121.3	86.36	86.10	71.8	2,517	2.85%	大買/大賣/
2021/02/04	23.1	80.41	3.1	80.16	80.80	20	2,348	0.85%
2021/02/02	1	74.40	5.3	74.93	75.90	-4.3	2,285	-0.19%
2021/02/01	6	73.77	2	75.25	73.00	4	2,305	0.17%
2021/01/28	1	78.00	3.6	78.06	77.50	-2.6	2,328	-0.11%
2021/01/26	3	78.83	18.1	78.07	77.10	-15.1	2,335	-0.65%
2021/01/25	4	79.78	10	80.21	80.40	-6	2,312	-0.26%
2021/01/22	8	79.91	12.1	78.90	81.00	-4.1	2,284	-0.18%
2021/01/21	21	78.23	20	77.75	78.00	1	2,249	0.04%
2021/01/20	83	79.40	116	76.87	76.00	-33	2,242	-1.47%	大賣/
2021/01/19	32	80.79	12	79.90	81.00	20	2,237	0.89%
2021/01/18	13	79.52	5.1	77.89	79.80	7.9	2,169	0.36%
2021/01/15	11	79.34	8	78.91	78.00	3	2,147	0.14%
2021/01/14	9.1	80.07	55	80.58	80.10	-45.9	2,122	-2.16%
2021/01/13	48	79.38	8	78.24	80.50	40	2,050	1.95%
2021/01/12	29	77.71	18	77.24	76.50	11	1,950	0.56%
2021/01/11	38	77.70	29.1	78.39	77.80	8.9	1,871	0.48%
2021/01/08	19.9	76.19	26	76.48	75.90	-6.1	1,773	-0.35%
2021/01/07	3	72.83	4	73.28	73.20	-1	1,668	-0.06%
2021/01/06	14	72.59	5	73.62	71.00	9	1,632	0.55%
2021/01/05	14	72.13	6	70.98	72.80	8	1,582	0.51%
2021/01/04	3	68.43	8.3	68.88	69.20	-5.3	1,534	-0.34%
2020/12/31	0	0.00	4	66.13	66.90	-4	1,533	-0.26%
2020/12/30	1	65.00	0	0.00	65.70	1	1,544	0.06%
2020/12/29	1	66.10	20	65.50	65.60	-19	1,570	-1.21%
2020/12/28	6	66.00	11	67.64	66.40	-5	1,577	-0.32%
2020/12/25	18	68.38	2	67.60	67.70	16	1,576	1.02%
2020/12/24	8	65.51	5	66.26	66.60	3	1,544	0.19%
2020/12/22	2	62.00	0	0.00	61.10	2	1,549	0.13%
2020/12/18	3	62.70	0	0.00	63.30	3	1,619	0.19%
2020/12/17	10	63.66	0	0.00	63.30	10	1,638	0.61%
2020/12/11	0	0.00	10	65.17	65.10	-10	1,771	-0.56%
2020/12/10	1	66.50	0	0.00	66.80	1	1,775	0.06%
2020/12/09	0	0.00	21	67.31	68.00	-21	1,783	-1.18%
2020/12/07	37	63.97	5.2	65.08	65.20	31.8	1,836	1.73%
2020/12/04	1	66.60	7	66.90	66.20	-6	1,845	-0.33%
2020/12/03	2	68.60	6	68.52	68.10	-4	1,858	-0.22%
2020/12/02	15	68.84	4	68.90	69.00	11	1,907	0.58%
2020/12/01	1	68.10	4	68.25	68.30	-3	1,952	-0.15%
2020/11/30	2	68.60	1	69.30	68.50	1	2,108	0.05%
2020/11/27	12	68.60	2	68.30	68.50	10	2,158	0.46%
2020/11/26	2	68.70	0.1	69.10	68.50	1.9	2,171	0.09%
2020/11/25	2	70.50	2	69.80	69.80	0	2,208	0.00%
2020/11/24	2	72.50	0	0.00	71.30	2	2,257	0.09%
2020/11/20	1	72.70	1	72.30	72.50	0	2,483	0.00%
2020/11/19	3.3	73.58	0	0.00	72.20	3.3	2,593	0.13%
2020/11/18	4	71.93	5	72.44	72.60	-1	2,633	-0.04%
2020/11/13	1	71.40	1	71.80	71.40	0	2,961	0.00%
2020/11/12	12	73.71	54.7	71.69	72.60	-42.7	3,064	-1.39%
2020/11/11	2	71.10	15.1	70.78	70.80	-13.1	3,093	-0.42%
2020/11/10	5	70.96	3	71.40	71.00	2	3,151	0.06%
2020/11/09	5	72.20	1	71.00	72.50	4	3,476	0.12%
2020/11/06	11.9	71.28	11	71.58	70.30	0.9	3,626	0.02%
2020/11/05	1	70.30	1.2	70.23	70.50	-0.2	3,703	-0.01%
2020/11/04	5	68.76	1	69.80	70.20	4	3,816	0.10%
2020/10/30	1	71.20	1	72.30	70.00	0	4,575	0.00%
2020/10/29	4.1	69.41	6	70.67	71.80	-1.9	4,606	-0.04%
2020/10/28	2	73.10	0	0.00	72.10	2	4,669	0.04%
2020/10/27	12.1	73.39	3	73.77	73.20	9.1	4,725	0.19%
2020/10/26	4	76.95	3	75.77	76.40	1	4,723	0.02%
2020/10/23	0	0.00	1	77.10	77.40	-1	4,754	-0.02%
2020/10/22	1	77.10	3	77.40	75.40	-2	4,856	-0.04%
2020/10/21	1.2	77.92	10.3	78.18	77.50	-9.1	5,094	-0.18%
2020/10/20	0.2	78.20	0.1	78.20	78.20	0.1	5,179	0.00%
2020/10/19	1.2	78.25	5.5	79.15	79.10	-4.3	5,301	-0.08%
2020/10/16	7	79.94	2.7	78.58	78.50	4.3	5,559	0.08%
2020/10/15	7	81.76	3	81.30	80.70	4	5,912	0.07%
2020/10/14	9	82.87	0	0.00	82.20	9	5,931	0.15%
2020/10/13	0	0.00	2	80.65	81.60	-2	5,963	-0.03%
2020/10/12	14.2	83.23	10	85.38	82.00	4.2	6,012	0.07%
2020/10/08	12	85.11	3	83.70	85.30	9	6,212	0.14%
2020/10/07	2	84.95	0	0.00	84.20	2	6,247	0.03%
2020/10/06	18	84.36	2	84.45	84.60	16	6,286	0.25%
2020/10/05	1	81.50	1	81.90	82.50	0	6,345	0.00%
2020/09/30	0	0.00	23	78.05	79.20	-23	6,391	-0.36%
2020/09/29	1	80.00	1	80.30	79.80	0	6,440	0.00%
2020/09/28	2	80.35	0	0.00	80.50	2	6,591	0.03%
2020/09/25	28.1	78.45	21	78.19	78.60	7.1	6,757	0.11%
2020/09/24	1	84.90	22	85.07	82.00	-21	6,745	-0.31%
2020/09/23	23	86.19	0	0.00	86.20	23	6,811	0.34%
2020/09/22	1	85.00	1	85.40	84.70	0	6,825	0.00%
2020/09/21	3	86.00	2	87.50	86.60	1	6,810	0.01%
2020/09/18	1	84.00	2	84.75	85.50	-1	6,766	-0.01%
2020/09/17	2	82.90	6	83.32	82.80	-4	6,736	-0.06%
2020/09/16	2	80.85	8	80.71	80.70	-6	6,693	-0.09%
2020/09/15	2	82.00	0	0.00	81.10	2	6,693	0.03%
2020/09/14	3	80.80	9	80.63	81.40	-6	6,695	-0.09%
2020/09/11	8	81.48	6	81.47	80.20	2	6,689	0.03%
2020/09/10	0	0.00	1	90.00	88.40	-1	6,660	-0.02%
2020/09/09	6	84.13	11	86.25	88.80	-5	6,632	-0.08%
2020/09/08	2	87.55	22	87.20	85.50	-20	6,608	-0.30%
2020/09/07	57	89.27	25	91.87	88.00	32	6,598	0.48%
2020/09/04	25	89.48	45	89.98	91.00	-20	6,575	-0.30%
2020/09/03	81	94.22	65	94.42	91.50	16	6,609	0.24%
2020/09/02	33	92.63	44	92.18	92.30	-11	6,463	-0.17%
2020/09/01	22	91.39	8	91.61	92.10	14	6,443	0.22%
2020/08/31	76	91.29	90.2	91.21	92.60	-14.2	6,441	-0.22%
2020/08/28	53	91.53	64	91.04	90.00	-11	6,398	-0.17%
2020/08/27	30	90.66	25	91.09	91.00	5	6,363	0.08%
2020/08/26	54	93.54	51	92.76	90.70	3	6,368	0.05%
2020/08/25	59	89.45	53	87.32	90.30	6	6,208	0.10%
2020/08/24	52	86.35	34	84.23	86.50	18	6,137	0.29%
2020/08/21	35	83.77	84	82.04	84.00	-49	6,181	-0.79%
2020/08/20	123	80.74	118	85.12	79.20	5	6,418	0.08%	大買/大賣/
2020/08/19	71	88.45	112	90.11	87.80	-41	6,420	-0.64%	大賣/
2020/08/18	24	87.71	85	88.27	88.30	-61	6,298	-0.97%
2020/08/17	103	89.69	82	86.90	90.10	21	6,207	0.34%	大買/
2020/08/14	49	85.73	19	85.62	85.40	30	6,119	0.49%
2020/08/13	87	88.98	87	88.57	85.50	0	6,069	0.00%
2020/08/12	58	86.78	32	86.42	86.80	26	5,730	0.45%
2020/08/11	34	84.35	57	84.38	82.50	-23	5,593	-0.41%
2020/08/10	72	85.98	106	87.78	86.40	-34	5,506	-0.62%	大賣/
2020/08/07	51	85.62	95	86.67	86.50	-44	5,433	-0.81%
2020/08/06	154	85.53	96	85.76	82.50	58	5,272	1.10%	大買/
2020/08/05	125	83.65	95	82.87	83.50	30	5,052	0.59%	大買/
2020/08/04	20	78.15	15	77.37	78.00	5	4,766	0.10%
2020/08/03	17	78.45	30	78.08	77.20	-13	4,866	-0.27%
2020/07/31	32	76.43	25	75.13	77.00	7	4,933	0.14%
2020/07/30	21	73.72	21	73.57	74.50	0	4,915	0.00%
2020/07/29	44	72.38	4	72.63	73.30	40	4,955	0.81%
2020/07/28	16	72.86	81	72.59	71.50	-65	4,966	-1.31%
2020/07/27	73	78.47	82	78.13	75.40	-9	5,000	-0.18%
2020/07/24	32.9	76.47	69	76.03	74.90	-36.1	4,867	-0.74%
2020/07/23	81	76.64	71	76.28	77.60	10	4,965	0.20%
2020/07/22	189	77.55	262	78.55	77.60	-73	4,881	-1.50%	大買/大賣/
2020/07/21	277.4	75.36	275	75.84	77.00	2.4	4,628	0.05%	大買/大賣/
2020/07/20	23	69.92	17	69.51	70.00	6	4,298	0.14%
2020/07/17	11	70.03	37	70.05	69.70	-26	4,305	-0.60%
2020/07/16	37	71.45	23	69.25	71.30	14	4,378	0.32%
2020/07/15	210	73.83	51.1	72.65	70.60	158.9	4,352	3.65%	大買/鉅額交易
2020/07/14	6	69.77	16	70.56	70.90	-10	4,200	-0.24%
2020/07/13	1	67.70	1	69.40	69.80	0	4,194	0.00%
2020/07/10	43	67.68	12	67.00	66.70	31	4,207	0.74%
2020/07/09	5	72.66	11	72.75	71.40	-6	4,240	-0.14%
2020/07/08	4	72.15	7	72.31	72.20	-3	4,299	-0.07%
2020/07/07	53	71.58	18	71.48	72.20	35	4,295	0.81%
2020/07/06	74	70.01	74	70.01	70.40	0	4,208	0.00%
2020/07/03	3	65.00	15.2	65.01	65.60	-12.2	4,143	-0.29%
2020/07/02	13	66.15	19	66.15	65.00	-6	4,194	-0.14%
2020/07/01	34	64.78	1	65.00	64.40	33	4,143	0.80%
2020/06/30	2.2	60.95	2	60.15	61.10	0.2	4,123	0.00%
2020/06/29	7	58.80	4	59.00	58.80	3	4,185	0.07%
2020/06/24	3	60.23	1	60.20	59.80	2	4,207	0.05%
2020/06/23	0	0.00	2.3	60.52	60.40	-2.3	4,294	-0.05%
2020/06/22	5	61.50	0	0.00	61.00	5	4,392	0.11%
2020/06/19	5	61.96	1	61.50	61.60	4	4,397	0.09%
2020/06/17	5	61.00	1	60.70	60.70	4	4,390	0.09%
2020/06/16	1	60.40	5	60.74	61.20	-4	4,396	-0.09%
2020/06/12	7	58.61	3	58.50	59.40	4	4,420	0.09%
2020/06/11	4	60.00	0	0.00	59.80	4	4,415	0.09%
2020/06/10	19	61.82	28	62.49	62.40	-9	4,405	-0.20%
2020/06/09	6	65.08	3	65.57	64.70	3	4,361	0.07%
2020/06/08	6	66.05	1	65.50	65.30	5	4,390	0.11%
2020/06/05	0	0.00	3	66.50	67.30	-3	4,368	-0.07%
2020/06/04	1	65.30	0	0.00	65.20	1	4,362	0.02%
2020/06/03	7	66.14	8	66.09	66.20	-1	4,372	-0.02%
2020/06/02	2	68.05	12	67.41	66.00	-10	4,372	-0.23%
2020/06/01	0	0.00	2.1	65.91	66.40	-2.1	4,353	-0.05%
2020/05/29	14	67.09	4	67.50	65.60	10	4,350	0.23%
2020/05/28	39	67.96	21	67.22	66.60	18	4,328	0.42%
2020/05/27	88	69.36	88	69.67	67.60	0	4,271	0.00%
2020/05/26	368	67.03	376	66.93	67.20	-8	4,066	-0.20%	大買/大賣/
2020/05/25	3	61.13	2	61.20	61.10	1	3,956	0.03%
2020/05/22	1	64.00	18	63.88	61.70	-17	3,945	-0.43%
2020/05/21	25	64.74	5	64.64	64.90	20	3,911	0.51%
2020/05/20	0	0.00	3	62.70	62.40	-3	3,874	-0.08%
2020/05/19	1	61.70	2	61.70	61.60	-1	3,859	-0.03%
2020/05/18	3	60.53	5	62.18	61.00	-2	3,845	-0.05%
2020/05/15	0	0.00	4	61.65	61.40	-4	3,796	-0.11%
2020/05/14	7.1	62.39	48	63.30	61.50	-40.9	3,775	-1.08%
2020/05/13	0	0.00	6	64.95	65.10	-6	3,711	-0.16%
2020/05/12	6	65.40	6	66.12	65.40	0	3,719	0.00%
2020/05/11	11	66.06	9	66.13	65.60	2	3,681	0.05%
2020/05/08	26.1	68.14	81	68.78	66.90	-54.9	3,618	-1.52%
2020/05/07	24	66.78	16.2	66.79	68.50	7.8	3,480	0.22%
2020/05/06	8	64.65	3	64.40	63.60	5	3,332	0.15%
2020/05/05	10	64.72	6.1	64.97	64.30	3.9	3,292	0.12%
2020/05/04	6	63.68	23	63.09	63.60	-17	3,234	-0.53%
2020/04/30	36	64.13	11	64.54	64.70	25	3,185	0.78%
2020/04/29	10	62.27	28	62.02	62.00	-18	3,067	-0.59%
2020/04/28	41	60.69	44	60.08	61.00	-3	2,958	-0.10%
2020/04/27	18	56.31	8	55.93	56.60	10	2,789	0.36%
2020/04/24	0	0.00	15	53.97	54.20	-15	2,753	-0.54%
2020/04/23	17	54.88	5	54.80	54.60	12	2,753	0.44%
2020/04/21	11	53.74	7	53.03	52.80	4	2,683	0.15%
2020/04/20	3	56.40	1	56.60	55.80	2	2,588	0.08%
2020/04/17	32	59.21	28	56.07	55.80	4	2,571	0.16%
2020/04/16	6	58.42	3	58.50	59.70	3	2,489	0.12%
2020/04/15	8	59.16	92.1	59.59	58.20	-84.1	2,439	-3.45%
2020/04/14	92.1	58.80	20	59.42	60.00	72.1	2,385	3.02%
2020/04/13	12	58.31	25	57.26	56.50	-13	2,306	-0.56%
2020/04/10	139	55.18	33	55.35	55.90	106	2,201	4.81%	大買/鉅額交易
2020/04/09	31	55.71	134	55.31	55.80	-103	2,171	-4.74%	大賣/鉅額交易
2020/04/08	128	56.14	57	53.15	56.00	71	2,142	3.31%	大買/
2020/04/07	67	49.98	24	50.33	51.40	43	2,035	2.11%
2020/04/06	30	47.52	39.2	47.20	47.00	-9.2	1,976	-0.47%
2020/04/01	1	47.20	3	46.92	47.85	-2	1,943	-0.10%
2020/03/31	22	46.05	38	45.49	46.90	-16	1,972	-0.81%
2020/03/30	20	44.53	59.4	44.04	44.70	-39.4	1,935	-2.04%
2020/03/27	15	44.65	5	45.68	44.00	10	1,912	0.52%
2020/03/26	13	41.70	21	41.88	43.30	-8	1,835	-0.44%
2020/03/25	0	0.00	22	38.60	39.40	-22	1,737	-1.27%
2020/03/24	21	35.69	3	35.07	35.85	18	1,729	1.04%
2020/03/23	2	32.35	0	0.00	32.60	2	1,732	0.12%
2020/03/20	40.3	33.06	1	33.20	34.40	39.3	1,776	2.21%
2020/03/19	1	31.55	31	33.06	31.50	-30	1,830	-1.64%
2020/03/18	30	36.62	30	36.67	35.00	0	1,817	0.00%
2020/03/17	0.3	35.60	0	0.00	35.60	0.3	1,800	0.02%
2020/03/16	0.3	36.80	18	37.70	36.40	-17.7	1,790	-0.99%
2020/03/13	11	37.08	20.8	36.54	37.95	-9.8	1,771	-0.56%
2020/03/12	6	40.14	12	40.51	40.25	-6	1,742	-0.34%
2020/03/11	0	0.00	1	46.30	44.50	-1	1,725	-0.06%
2020/03/10	0	0.00	5	45.50	47.75	-5	1,714	-0.29%
2020/03/09	0	0.00	1.1	49.16	47.20	-1.1	1,697	-0.06%
2020/03/06	25	50.70	1.1	51.45	50.40	23.9	1,678	1.43%
2020/03/05	1	53.20	34	52.94	52.80	-33	1,678	-1.97%
2020/03/04	5	51.08	12	50.84	50.70	-7	1,716	-0.41%
2020/03/03	23	53.09	18	53.99	52.70	5	1,705	0.29%
2020/03/02	11	54.05	6.1	53.18	52.40	4.9	1,703	0.29%
2020/02/27	23	59.24	13	56.95	55.70	10	1,676	0.60%
2020/02/26	35	59.97	24	58.53	61.00	11	1,588	0.69%
2020/02/25	2	54.65	3	55.17	55.50	-1	1,527	-0.07%
2020/02/24	3	54.97	0.5	55.50	55.50	2.5	1,571	0.16%
2020/02/20	1	56.50	0	0.00	56.20	1	1,735	0.06%
2020/02/19	1	57.50	2	56.90	56.90	-1	1,817	-0.06%
2020/02/18	10	57.30	10	57.20	57.20	0	1,875	0.00%
2020/02/17	2	57.20	0	0.00	57.00	2	1,947	0.10%
2020/02/13	1	58.00	2	58.25	57.50	-1	2,475	-0.04%
2020/02/11	1	56.20	1	56.60	56.20	0	2,579	0.00%
2020/02/10	1	55.80	0	0.00	55.80	1	2,627	0.04%
2020/02/07	1	56.90	0	0.00	55.90	1	2,672	0.04%
2020/02/06	1	58.60	6	57.05	58.70	-5	2,743	-0.18%
2020/02/05	2	57.40	0	0.00	55.60	2	2,795	0.07%
2020/02/04	4	57.33	5	57.50	58.80	-1	2,886	-0.03%
2020/02/03	0	0.00	11	54.23	56.00	-11	2,905	-0.38%
2020/01/31	16	59.06	15	57.99	58.30	1	2,903	0.03%
2020/01/30	2	61.90	31	61.73	61.20	-29	2,972	-0.98%
2020/01/20	6	67.95	1	68.00	67.90	5	2,994	0.17%
2020/01/17	6	67.98	6	68.67	67.90	0	3,055	0.00%
2020/01/16	31	68.61	7	68.74	68.50	24	3,091	0.78%
2020/01/15	5	68.54	21	68.50	68.50	-16	3,223	-0.50%
2020/01/14	14	68.11	1	69.00	68.90	13	3,405	0.38%
2020/01/13	63	67.97	19	68.70	68.80	44	3,467	1.27%
2020/01/10	2	66.20	20	66.59	67.00	-18	3,537	-0.51%
2020/01/09	0.1	67.00	2	67.30	67.30	-1.9	3,658	-0.05%
2020/01/08	10	66.18	39	65.59	65.50	-29	3,880	-0.75%
2020/01/07	82	66.12	87	65.64	66.30	-5	4,145	-0.12%
2020/01/06	10	68.73	17	68.58	68.20	-7	4,181	-0.17%
2020/01/03	11	69.91	3	70.30	69.60	8	4,258	0.19%
2020/01/02	10	71.13	18	70.92	71.30	-8	4,338	-0.18%
2019/12/31	4	69.98	15.2	69.88	69.80	-11.2	4,600	-0.24%
2019/12/30	30	69.21	7	69.54	69.70	23	4,824	0.48%
2019/12/27	13	69.22	19	69.51	68.80	-6	4,959	-0.12%
2019/12/26	38	71.34	27	71.02	70.00	11	4,967	0.22%
2019/12/25	8	69.08	27	69.30	69.90	-19	4,939	-0.38%
2019/12/24	12	66.88	5.4	67.98	68.00	6.6	4,950	0.13%
2019/12/23	9	68.21	2	67.85	67.10	7	4,952	0.14%
2019/12/20	1	67.50	1	68.40	67.50	0	4,950	0.00%
2019/12/19	6	67.87	0	0.00	67.90	6	4,986	0.12%
2019/12/18	1	68.60	17	68.76	67.90	-16	5,001	-0.32%
2019/12/17	27	70.16	20.3	70.10	69.30	6.7	5,055	0.13%
2019/12/16	70	69.73	38	69.57	69.10	32	5,045	0.63%
2019/12/13	3	66.50	3	66.77	66.90	0	5,034	0.00%
2019/12/12	4	67.13	1	67.00	67.00	3	5,167	0.06%
2019/12/11	13	67.22	1	67.00	67.00	12	5,200	0.23%
2019/12/10	8	68.65	73	68.38	67.90	-65	5,279	-1.23%
2019/12/09	4	69.33	11	69.08	68.40	-7	5,358	-0.13%
2019/12/06	2	69.05	16	69.19	68.40	-14	5,432	-0.26%
2019/12/05	8	67.58	15.1	67.79	68.00	-7.1	5,523	-0.13%
2019/12/04	3	67.10	10	66.86	67.00	-7	5,722	-0.12%
2019/12/03	26	67.35	5	67.86	67.00	21	5,912	0.36%
2019/12/02	30	67.93	18	68.52	67.90	12	5,915	0.20%
2019/11/29	23	68.62	22	68.47	67.00	1	5,902	0.02%
2019/11/28	9	65.99	20.3	67.00	67.00	-11.3	5,850	-0.19%
2019/11/27	8	67.09	7.3	66.61	66.40	0.7	5,873	0.01%
2019/11/26	14	67.23	5	67.42	66.90	9	5,885	0.15%
2019/11/25	23	66.78	4	67.53	67.00	19	5,917	0.32%
2019/11/22	9	66.37	6	66.32	66.00	3	5,943	0.05%
2019/11/21	41.1	65.80	30	65.58	66.50	11.1	5,967	0.19%
2019/11/20	24.4	65.91	3	65.97	65.50	21.4	5,980	0.36%
2019/11/19	21	70.10	13	70.85	69.50	8	5,980	0.13%
2019/11/18	20	71.00	66.2	71.48	71.10	-46.2	6,028	-0.77%
2019/11/15	12	72.09	20	72.66	72.90	-8	6,208	-0.13%
2019/11/14	17	71.67	42.1	71.50	71.30	-25.1	6,279	-0.40%
2019/11/13	89	74.01	51	74.60	71.60	38	6,309	0.60%
2019/11/12	104	71.49	57.9	72.57	76.30	46.1	5,966	0.77%	大買/
2019/11/11	19	69.69	27	69.49	69.40	-8	5,812	-0.14%
2019/11/08	14	70.90	7.2	70.59	71.80	6.8	5,794	0.12%
2019/11/07	8	68.90	14	70.81	68.40	-6	5,753	-0.10%
2019/11/06	2	71.10	63	71.28	71.00	-61	5,755	-1.06%
2019/11/05	31	71.37	17	71.66	71.00	14	5,742	0.24%
2019/11/04	55	70.78	8.3	70.73	70.70	46.7	5,714	0.82%
2019/11/01	20	68.07	33.2	67.76	70.40	-13.2	5,671	-0.23%
2019/10/31	22	67.06	36	66.23	66.10	-14	5,581	-0.25%
2019/10/30	2	68.20	2	67.90	67.40	0	5,579	0.00%
2019/10/29	29	66.14	7	66.36	67.90	22	5,573	0.39%
2019/10/28	24	69.38	11	68.01	67.90	13	5,523	0.24%
2019/10/25	11	69.94	11	70.39	69.30	0	5,519	0.00%
2019/10/24	8	70.48	8	70.29	70.00	0	5,462	0.00%
2019/10/23	6	71.43	7	71.39	70.60	-1	5,442	-0.02%
2019/10/22	23	69.62	40	70.16	71.70	-17	5,363	-0.32%
2019/10/21	17.1	70.06	31	70.55	69.80	-13.9	5,309	-0.26%
2019/10/18	34	72.70	40	72.35	72.20	-6	5,239	-0.11%
2019/10/17	80	72.28	143.1	71.86	72.50	-63	5,170	-1.22%	大賣/
2019/10/16	40.1	71.31	60	71.54	73.20	-19.9	5,059	-0.39%
2019/10/15	15	69.59	25.2	70.26	71.30	-10.2	4,887	-0.21%
2019/10/14	3	64.90	29.5	64.90	64.90	-26.5	4,671	-0.57%
2019/10/09	51.9	58.76	101.9	58.62	59.00	-50	4,675	-1.07%	大賣/
2019/10/08	37	60.40	50.3	60.79	59.70	-13.3	4,651	-0.29%
2019/10/07	76	63.37	153.2	62.52	60.50	-77.2	4,646	-1.66%	大賣/
2019/10/04	116.5	59.67	57.3	59.32	60.30	59.3	4,391	1.35%	大買/
2019/10/03	38.1	56.60	42	56.59	57.90	-3.9	4,220	-0.09%
2019/10/02	43.1	54.10	10	54.21	54.20	33.1	4,071	0.81%
2019/10/01	46	53.48	4.7	53.35	53.80	41.3	4,047	1.02%
2019/09/27	76	50.88	40.1	52.04	52.60	35.9	4,017	0.89%
2019/09/26	6	52.30	4	52.30	52.10	2	3,990	0.05%
2019/09/25	8	51.75	11	51.60	52.00	-3	4,001	-0.07%
2019/09/24	15.1	53.11	35	52.94	52.80	-19.9	4,039	-0.49%
2019/09/23	11	52.33	45	52.27	52.10	-34	4,010	-0.85%
2019/09/20	44	52.98	67	52.62	52.30	-23	4,003	-0.57%
2019/09/19	33	51.34	15	51.06	51.40	18	3,970	0.45%
2019/09/18	91	51.51	33	51.70	52.00	58	4,028	1.44%
2019/09/17	34	52.99	10	53.02	50.30	24	4,031	0.60%
2019/09/16	53	55.58	11	55.40	55.40	42	4,010	1.05%
2019/09/12	27	55.77	36	55.93	55.10	-9	4,017	-0.22%
2019/09/11	26	55.60	37	55.57	55.60	-11	3,935	-0.28%
2019/09/10	62	55.18	34.1	55.66	54.20	27.9	3,849	0.73%
2019/09/09	45	55.50	67	55.17	56.50	-22	3,764	-0.58%
2019/09/06	90	53.33	110	53.76	54.80	-20	3,642	-0.55%	大賣/
2019/09/05	101.1	49.88	125	50.68	51.80	-23.9	3,431	-0.70%	大買/大賣/
2019/09/04	49	47.21	19	47.35	47.15	30	3,230	0.93%
2019/09/03	58	47.00	23	46.50	46.90	35	3,227	1.08%
2019/09/02	18	45.63	26	45.79	46.20	-8	3,230	-0.25%
2019/08/30	10	46.75	9	46.86	46.35	1	3,198	0.03%
2019/08/29	13	46.68	13	47.16	47.05	0	3,158	0.00%
2019/08/28	3	47.20	23	46.69	47.05	-20	3,126	-0.64%
2019/08/27	11	47.52	11.1	47.90	48.10	-0.1	3,077	0.00%
2019/08/26	15.1	46.39	13	46.63	45.50	2.1	3,033	0.07%
2019/08/23	21	50.25	34	49.63	48.20	-13	2,992	-0.43%
2019/08/22	135	49.18	111.1	49.68	49.70	23.9	2,932	0.82%	大買/大賣/
2019/08/21	18	47.13	11	47.41	47.55	7	2,797	0.25%
2019/08/20	63.1	48.98	71	48.58	46.55	-7.9	2,726	-0.29%
2019/08/19	27	46.20	33.1	47.14	47.75	-6.1	2,468	-0.25%
2019/08/16	17	43.86	28.1	43.66	43.45	-11.1	2,348	-0.47%
2019/08/15	4	41.51	5	41.06	41.30	-1	2,263	-0.04%
2019/08/14	15	42.24	10	42.02	41.90	5	2,263	0.22%
2019/08/13	3	41.83	15	41.60	41.50	-12	2,276	-0.53%
2019/08/12	8	42.51	2	42.13	41.20	6	2,281	0.26%
2019/08/08	17	42.49	8	42.39	42.05	9	2,258	0.40%
2019/08/07	8	40.46	3	40.45	40.45	5	2,263	0.22%
2019/08/06	3	37.25	4	36.16	38.00	-1	2,234	-0.04%
2019/08/05	2	40.50	2	40.40	38.45	0	2,185	0.00%
2019/08/02	4.1	41.78	12	41.77	41.50	-7.9	2,185	-0.36%
2019/08/01	5	43.20	15.1	43.52	43.00	-10.1	2,165	-0.47%
2019/07/31	8	41.73	14	42.00	42.00	-6	2,138	-0.28%
2019/07/30	5.1	41.41	20	41.97	41.60	-14.9	2,116	-0.70%
2019/07/29	5	44.60	21	44.84	43.90	-16	2,072	-0.77%
2019/07/26	0	0.00	10.5	43.55	43.80	-10.5	2,030	-0.52%
2019/07/25	13	44.67	25	43.78	43.70	-12	2,023	-0.59%
2019/07/24	12	45.17	16.1	45.12	44.80	-4.1	2,013	-0.20%
2019/07/23	24	45.13	24.1	45.06	44.80	-0.1	2,094	0.00%
2019/07/19	2	42.00	0	0.00	41.80	2	2,264	0.09%
2019/07/17	15.1	41.58	2	42.58	41.30	13.1	2,464	0.53%
2019/07/16	4	44.29	1	44.10	43.85	3	2,531	0.12%
2019/07/15	7	44.04	35.1	42.98	44.20	-28.1	2,655	-1.06%
2019/07/12	12	41.29	6	41.05	41.80	6	2,629	0.23%
2019/07/11	8	40.29	14.2	40.54	40.85	-6.2	2,606	-0.24%
2019/07/10	5	38.41	5	38.51	38.85	0	2,544	0.00%
2019/07/09	3	37.62	15	38.39	37.40	-12	2,544	-0.47%
2019/07/08	6	36.94	4	37.06	36.90	2	2,507	0.08%
2019/07/05	7	36.92	2	36.88	36.95	5	2,523	0.20%
2019/07/04	2	36.60	6	36.38	36.60	-4	2,527	-0.16%
2019/07/03	18	36.62	4	37.13	36.90	14	2,549	0.55%
2019/07/02	3	37.02	3	37.10	36.85	0	2,551	0.00%
2019/07/01	43	37.26	23	37.32	36.90	20	2,558	0.78%
2019/06/28	3	35.97	2	36.65	35.70	1	2,597	0.04%
2019/06/27	24	36.72	16	36.36	36.25	8	2,747	0.29%
2019/06/26	18	36.93	25	36.83	37.00	-7	2,912	-0.24%
2019/06/25	9	37.59	8	37.79	37.30	1	2,898	0.03%
2019/06/24	19	36.58	22	36.74	37.30	-3	2,901	-0.10%
2019/06/21	26	36.52	31	36.41	35.55	-5	2,888	-0.17%
2019/06/20	10	34.09	20	34.02	34.75	-10	2,792	-0.36%
2019/06/19	6	31.71	6	31.88	31.60	0	2,813	0.00%
2019/06/18	19	31.52	4	31.74	31.00	15	2,823	0.53%
2019/06/17	3	31.63	2	31.60	31.35	1	2,857	0.03%
2019/06/14	5	32.31	6	32.57	32.05	-1	2,918	-0.03%
2019/06/13	5	32.37	3	32.62	32.25	2	2,964	0.07%
2019/06/12	8	32.57	8	32.84	32.55	0	2,979	0.00%
2019/06/11	12	32.78	12	32.78	32.80	0	3,008	0.00%
2019/06/10	14	33.23	12	32.73	33.05	2	2,997	0.07%
2019/06/06	7	31.10	1	31.80	31.05	6	2,986	0.20%
2019/06/05	1	32.10	1	32.40	31.50	0	3,008	0.00%
2019/06/04	2	31.70	13	31.98	31.70	-11	3,015	-0.36%
2019/06/03	7	31.54	23	31.49	31.15	-16	3,030	-0.53%
2019/05/31	2	32.78	13	32.89	32.20	-11	3,082	-0.36%
2019/05/30	1	31.20	2	31.48	31.50	-1	3,075	-0.03%
2019/05/29	3	31.48	2	31.78	31.15	1	3,077	0.03%
2019/05/28	6	31.08	8	31.04	31.50	-2	3,082	-0.06%
2019/05/27	6	30.85	12	30.88	30.40	-6	3,092	-0.19%
2019/05/24	8	31.85	7	32.19	31.40	1	3,131	0.03%
2019/05/23	10	31.88	8	31.98	31.60	2	3,135	0.06%
2019/05/22	8	33.83	4	34.25	32.95	4	3,130	0.13%
2019/05/21	7	33.44	17	33.41	34.30	-10	3,134	-0.32%
2019/05/20	6	31.24	16	31.85	33.10	-10	3,162	-0.32%
2019/05/17	13	33.43	108	31.86	31.80	-95	3,192	-2.98%	大賣/
2019/05/16	35	35.77	6	35.50	35.15	29	3,149	0.92%
2019/05/15	20	36.48	143	37.01	36.65	-123	3,143	-3.91%	大賣/鉅額交易
2019/05/14	24	33.56	1	35.50	35.50	23	3,094	0.74%
2019/05/13	1	32.90	5	32.60	32.90	-4	3,136	-0.13%
2019/05/10	131	31.31	7	29.94	32.50	124	3,163	3.92%	大買/鉅額交易
2019/05/07	40	38.18	3	38.47	37.90	37	3,143	1.18%
2019/05/06	3	36.85	5	36.85	37.05	-2	3,147	-0.06%
2019/05/02	2	37.00	0	0.00	36.55	2	3,152	0.06%
2019/04/30	30	37.50	7	36.54	37.65	23	3,147	0.73%
2019/04/29	22	38.17	15	37.99	36.15	7	3,133	0.22%
2019/04/26	23	40.27	63	40.24	40.15	-40	2,992	-1.34%
2019/04/25	30.2	43.42	12	44.23	40.50	18.2	2,833	0.64%
2019/04/24	22	46.04	18	46.28	44.70	4	2,682	0.15%
2019/04/23	16	45.85	65	45.29	45.35	-49	2,588	-1.89%
2019/04/22	73.2	52.30	10	51.52	49.20	63.2	2,485	2.54%
2019/04/19	63	58.12	38	57.26	54.20	25	2,378	1.05%
2019/04/18	24	60.84	1	62.00	60.20	23	2,243	1.03%
2019/04/17	16	59.93	2.1	60.30	60.60	13.9	2,236	0.62%
2019/04/16	10	57.67	6	58.00	59.40	4	2,308	0.17%
2019/04/15	11	56.36	1	55.50	58.80	10	2,311	0.43%
2019/04/12	5	54.50	74	55.03	53.50	-69	2,273	-3.04%
2019/04/11	2	53.20	35	54.08	54.50	-33	2,261	-1.46%
2019/04/10	17	53.22	2.3	53.53	53.90	14.7	2,249	0.65%
2019/04/09	55	53.70	6	54.70	54.00	49	2,253	2.17%
2019/04/08	47	55.11	0.4	55.30	55.60	46.6	2,254	2.07%
2019/04/03	16	53.94	20	54.49	55.50	-4	2,286	-0.17%
2019/04/02	40	54.97	42.1	54.87	55.80	-2.1	2,310	-0.09%
2019/04/01	17	55.90	12	55.82	56.50	5	2,319	0.22%
2019/03/29	13	51.47	43	52.78	53.20	-30	2,218	-1.35%
2019/03/28	0	0.00	5	48.40	48.40	-5	2,056	-0.24%
2019/03/27	55.1	43.40	6	43.28	44.00	49.1	2,028	2.42%
2019/03/26	3	41.60	5	41.71	41.10	-2	1,924	-0.10%
2019/03/25	3	38.17	1	39.00	39.25	2	1,870	0.11%
2019/03/22	16	39.64	104	38.89	39.75	-88	1,831	-4.80%	大賣/
2019/03/21	1	36.80	26.8	36.87	36.90	-25.8	1,757	-1.47%
2019/03/20	57	36.15	11.1	36.50	36.35	45.9	1,734	2.65%
2019/03/19	1	36.55	63	35.56	35.95	-62	1,694	-3.66%
2019/03/18	43	34.65	35	33.98	34.55	8	1,625	0.49%
2019/03/15	2	32.95	3	32.87	33.00	-1	1,574	-0.06%
2019/03/14	1	32.95	2	33.05	32.40	-1	1,554	-0.06%
2019/03/13	1	31.90	0	0.00	31.80	1	1,521	0.07%
2019/03/12	6	32.52	1	32.50	32.00	5	1,508	0.33%
2019/03/11	5	32.30	1	32.20	32.20	4	1,487	0.27%
2019/03/08	1	31.75	0	0.00	31.75	1	1,465	0.07%
2019/03/07	0	0.00	12	31.29	30.80	-12	1,452	-0.83%
2019/03/06	4	32.03	12	32.48	31.50	-8	1,432	-0.56%
2019/03/05	0	0.00	4	31.00	30.70	-4	1,375	-0.29%
2019/03/04	0	0.00	3	30.15	30.50	-3	1,366	-0.22%
2019/02/27	3	30.37	3	31.30	30.30	0	1,359	0.00%
2019/02/26	2	30.98	2	31.30	30.95	0	1,345	0.00%
2019/02/25	7	31.84	6	31.43	31.00	1	1,324	0.08%
2019/02/22	0	0.00	2	29.80	30.10	-2	1,268	-0.16%
2019/02/21	0	0.00	57	30.03	30.00	-57	1,253	-4.55%
2019/02/20	0	0.00	19	30.76	30.10	-19	1,241	-1.53%
2019/02/19	31	31.37	11	30.81	31.00	20	1,215	1.65%
2019/02/18	1	30.80	18	31.21	31.40	-17	1,164	-1.46%
2019/02/15	0	0.00	1	28.80	28.55	-1	1,088	-0.09%
2019/02/14	1	29.35	0	0.00	29.35	1	1,076	0.09%
2019/02/13	2	29.50	5	30.05	29.65	-3	1,061	-0.28%
2019/02/12	14	30.11	65	30.27	30.00	-51	1,047	-4.87%
2019/02/11	8	29.19	0	0.00	30.20	8	997	0.80%
2019/01/25	0	0.00	1	27.10	27.00	-1	935	-0.11%
2019/01/21	10	27.15	1	27.20	27.60	9	902	1.00%
2019/01/17	1	28.80	0	0.00	28.60	1	883	0.11%
2019/01/16	23	28.20	3	28.10	28.20	20	872	2.29%
2019/01/15	3	28.35	0	0.00	28.55	3	861	0.35%
2019/01/14	7	29.98	6	29.54	28.60	1	846	0.12%
2019/01/11	0	0.00	5	29.60	29.70	-5	802	-0.62%
2019/01/10	3	30.02	1	29.65	30.20	2	780	0.26%
2019/01/09	26	29.95	12	29.64	30.20	14	724	1.93%
2019/01/08	86	28.75	8	29.01	29.95	78	671	11.61%
2019/01/07	2	27.60	16	27.20	28.35	-14	555	-2.52%
2019/01/04	18	26.19	2	25.80	25.80	16	505	3.17%
2019/01/03	10	26.13	10	26.50	26.00	0	490	0.00%
2019/01/02	11	26.84	14	27.10	26.85	-3	472	-0.63%
2018/12/28	1	28.00	0	0.00	27.70	1	457	0.22%
2018/12/27	4	29.28	7	29.18	29.15	-3	436	-0.69%
2018/12/26	12	30.18	17	29.39	29.40	-5	401	-1.24%
2018/12/25	18	28.91	31	29.25	28.90	-13	348	-3.73%
2018/12/24	36	28.96	28	28.90	29.20	8	301	2.65%
2018/12/22	17	25.74	14	25.80	27.40	3	195	1.53%
2018/12/21	12	24.33	7	24.44	24.95	5	128	3.88%
2018/12/19	0	0.00	7	23.62	23.35	-7	105	-6.62%
2018/12/18	9	24.01	0	0.00	23.90	9	104	8.63%
2018/12/13	0	0.00	1	23.50	23.40	-1	102	-0.98%
2018/07/05	0	0.00	1	22.80	22.30	-1	97	-1.02%
2018/07/03	0	0.00	0.5	22.80	22.95	-0.5	116	-0.43%
2018/06/04	2	23.75	2	23.60	23.80	0	226	0.00%
2018/05/31	0	0.00	1	23.10	23.10	-1	224	-0.45%
2018/04/20	2	24.30	0	0.00	24.35	2	247	0.81%
2018/04/19	10	24.55	0	0.00	24.50	10	247	4.05%
2018/04/17	1	24.85	10	25.35	24.85	-9	241	-3.73%
2018/04/02	0.1	26.40	0	0.00	26.60	0.1	214	0.05%
2018/03/31	7	27.99	2	27.13	27.10	5	229	2.18%
2018/03/30	18	27.20	36	26.84	27.30	-18	207	-8.67%
2018/03/28	20	24.70	0	0.00	25.00	20	166	11.99%
2018/03/27	3	25.00	1	24.90	25.00	2	166	1.20%
2018/03/23	0	0.00	20	23.86	23.90	-20	159	-12.57%
2018/03/21	0	0.00	3	24.70	24.75	-3	159	-1.88%
2018/03/13	3	24.70	0	0.00	24.70	3	159	1.88%
2018/03/09	0	0.00	2	24.85	25.20	-2	150	-1.32%
2018/03/07	0	0.00	1	23.60	23.50	-1	136	-0.73%
2018/02/27	0	0.00	1	24.60	24.40	-1	147	-0.68%
2018/02/26	0	0.00	1	24.00	24.25	-1	140	-0.71%
2018/02/23	0	0.00	3	23.67	23.75	-3	137	-2.18%
2018/02/07	0	0.00	1	22.50	22.35	-1	145	-0.69%
2018/01/09	0	0.00	2	23.55	23.60	-2	179	-1.11%