麗清 (3346)-永豐金券商分點個股進出

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

麗清

(3346)

可現股當沖

股價
44.05
漲跌
--
漲幅
0.00%
成交量
1,074張
產業
上市汽車類股
193人加入追蹤

立即追蹤
本地時間:13:30

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

麗清 (3346)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/18	8.1	44.38	46	44.17	44.05	-37.9	1,733	-2.19%
2024/04/17	3	44.05	155.5	44.05	44.05	-152.5	1,745	-8.74%	大賣/鉅額交易
2024/04/16	140.4	44.54	94.5	44.03	43.85	45.9	1,770	2.59%	大買/
2024/04/15	37.5	46.61	40.4	46.55	46.20	-2.8	1,903	-0.15%
2024/04/12	14.1	47.66	77.1	47.89	47.55	-63	1,897	-3.32%
2024/04/11	114	48.78	16.3	48.10	47.90	97.8	1,917	5.10%	大買/
2024/04/10	23.4	47.62	5.1	47.85	47.60	18.3	1,911	0.96%
2024/04/09	4.1	47.95	3	48.05	48.05	1.1	1,942	0.06%
2024/04/08	12.1	47.92	1.1	48.00	48.20	11	1,975	0.56%
2024/04/03	4	48.36	1	48.55	48.35	3	2,000	0.15%
2024/04/02	39.1	48.81	2	49.05	48.70	37.1	2,065	1.79%
2024/04/01	11.3	48.63	3.1	48.59	48.70	8.1	2,202	0.37%
2024/03/29	8.4	47.79	2	47.85	47.60	6.4	2,403	0.26%
2024/03/28	12	48.16	4	48.89	48.15	8	2,672	0.30%
2024/03/27	12	47.30	26.1	47.39	47.55	-14.1	3,194	-0.44%
2024/03/26	30.3	47.49	76	47.07	47.00	-45.8	3,454	-1.32%
2024/03/25	9	47.95	7	48.50	47.90	2	3,441	0.06%
2024/03/22	6	47.84	0	0.00	48.00	6	3,466	0.17%
2024/03/21	5.3	47.94	6	48.00	47.85	-0.7	3,509	-0.02%
2024/03/20	2.5	48.35	0	0.00	48.15	2.5	3,618	0.07%
2024/03/19	13	48.80	0	0.00	48.60	13	3,766	0.35%
2024/03/18	4	48.77	4	48.11	49.00	0	3,811	0.00%
2024/03/15	4.2	48.12	61	48.05	48.05	-56.8	3,838	-1.48%
2024/03/14	8	49.00	2.8	49.57	48.85	5.2	3,885	0.13%
2024/03/13	8.3	50.02	14	50.17	49.55	-5.7	3,904	-0.15%
2024/03/12	15	50.80	2.2	50.52	50.50	12.8	3,899	0.33%
2024/03/11	10	50.60	10	50.68	50.40	0	3,890	0.00%
2024/03/08	12.3	50.35	23.3	49.95	49.25	-11	3,868	-0.28%
2024/03/07	102.2	48.91	127.7	48.25	48.05	-25.5	3,797	-0.67%	大買/大賣/
2024/03/06	187.6	52.02	23.5	52.24	51.90	164.1	3,686	4.45%	大買/鉅額交易
2024/03/05	64.1	51.54	8.2	51.13	51.80	55.9	3,651	1.53%
2024/03/04	175.5	51.11	6.1	52.03	51.30	169.3	3,634	4.66%	大買/鉅額交易
2024/03/01	88.2	51.49	26	51.54	51.50	62.2	3,608	1.72%
2024/02/29	2.4	51.23	3	51.23	51.40	-0.6	3,587	-0.02%
2024/02/27	20.5	50.64	4.1	50.61	50.40	16.3	3,565	0.46%
2024/02/26	11	50.81	6	50.80	50.80	5	3,543	0.14%
2024/02/23	30.1	50.05	4.1	49.95	49.75	26.1	3,512	0.74%
2024/02/22	7.5	51.06	7.7	50.62	50.40	-0.2	3,507	0.00%
2024/02/21	3.3	49.21	2	49.15	49.10	1.3	3,444	0.04%
2024/02/20	2	49.35	22	48.87	49.15	-20	3,442	-0.58%
2024/02/19	1.3	49.61	1.3	49.87	49.50	0	3,444	0.00%
2024/02/16	14.1	49.35	2	49.42	49.80	12.1	3,445	0.35%
2024/02/15	10.1	47.28	4	48.00	47.70	6.1	3,422	0.18%
2024/02/05	27.1	47.06	3	47.62	47.65	24.1	3,420	0.70%
2024/02/02	0.1	48.64	3	48.35	48.20	-2.9	3,452	-0.08%
2024/02/01	2.1	48.28	0	0.00	48.20	2.1	3,482	0.06%
2024/01/31	0.1	48.98	0	0.00	48.65	0.1	3,488	0.00%
2024/01/30	6.1	48.78	0	0.00	48.90	6.1	3,489	0.18%
2024/01/29	0.3	49.01	1.1	49.14	49.10	-0.8	3,495	-0.02%
2024/01/26	10.1	48.52	0	0.00	48.50	10.1	3,504	0.29%
2024/01/25	4.6	49.57	2	49.50	49.40	2.6	3,508	0.07%
2024/01/24	3	50.00	2	50.03	49.70	1	3,536	0.03%
2024/01/23	4	49.78	4	49.71	49.70	0	3,552	0.00%
2024/01/22	1.2	49.02	2	49.03	49.10	-0.8	3,551	-0.02%
2024/01/19	1	47.90	2	48.10	48.00	-1	3,575	-0.03%
2024/01/18	6.1	47.53	9	47.84	48.10	-2.9	3,593	-0.08%
2024/01/17	29.1	48.27	9	49.69	47.95	20.1	3,623	0.56%
2024/01/16	1	49.60	46	49.64	49.60	-45	3,613	-1.24%
2024/01/15	1.2	50.41	5.1	49.61	50.30	-3.9	3,616	-0.11%
2024/01/12	2	49.55	11	49.88	49.40	-9	3,635	-0.25%
2024/01/11	0	50.03	20.6	49.83	50.20	-20.6	3,650	-0.56%
2024/01/10	9.2	49.62	10.4	49.77	49.50	-1.2	3,708	-0.03%
2024/01/09	29.2	50.66	76	51.00	49.85	-46.9	3,804	-1.23%
2024/01/08	40.2	51.46	2	51.45	51.80	38.2	3,686	1.04%
2024/01/05	13	50.92	12	50.68	51.00	1	3,773	0.03%
2024/01/04	6.2	50.85	8.2	50.55	50.40	-2	3,873	-0.05%
2024/01/03	10.2	51.71	19.5	52.03	51.20	-9.3	3,894	-0.24%
2024/01/02	4	52.80	10	53.10	52.90	-6	3,864	-0.15%
2023/12/29	25.2	52.76	8	52.73	52.70	17.2	3,855	0.45%
2023/12/28	7	53.51	22.2	53.84	53.20	-15.2	3,837	-0.40%
2023/12/27	77.3	55.15	59.1	55.02	54.40	18.2	3,825	0.48%
2023/12/26	52	54.32	40.7	54.03	55.00	11.4	3,681	0.31%
2023/12/25	81.2	54.55	187.5	54.52	53.90	-106.3	3,465	-3.07%	大賣/鉅額交易
2023/12/22	240.6	53.88	264.3	53.81	53.10	-23.7	3,201	-0.74%	大買/大賣/
2023/12/21	204.3	50.09	190.2	50.74	51.80	14.1	2,656	0.53%	大買/大賣/
2023/12/20	3	47.10	6	47.14	47.45	-3	2,405	-0.12%
2023/12/19	15.1	47.03	6	47.12	47.20	9.1	2,416	0.37%
2023/12/18	34	48.37	13.7	48.55	48.35	20.3	2,405	0.84%
2023/12/15	85.5	49.45	51.2	49.47	49.50	34.2	2,374	1.44%
2023/12/14	47	48.30	88	48.45	48.75	-41	2,280	-1.80%
2023/12/13	53	46.37	7	46.36	46.60	46	2,145	2.14%
2023/12/12	48.1	46.08	7	46.28	46.05	41.1	2,116	1.94%
2023/12/11	80.1	47.16	42	47.80	46.60	38.1	2,135	1.78%
2023/12/08	17	47.44	12	47.35	47.80	5	2,328	0.21%
2023/12/07	8	46.36	1	46.90	46.10	7	2,470	0.28%
2023/12/06	2.1	46.35	1	46.25	46.15	1.1	2,491	0.05%
2023/12/05	5.1	46.00	3	46.20	46.05	2.1	2,515	0.08%
2023/12/04	2	47.03	0	0.00	46.85	2	2,550	0.08%
2023/12/01	16	47.51	3	47.32	47.20	13	2,544	0.51%
2023/11/30	3	46.62	1.5	46.50	46.55	1.5	2,532	0.06%
2023/11/29	3	46.95	0.3	47.05	46.75	2.7	2,538	0.11%
2023/11/28	6	46.17	1.2	47.26	47.30	4.8	2,546	0.19%
2023/11/27	23.2	45.66	1	46.50	45.65	22.2	2,537	0.87%
2023/11/24	2.1	46.40	5	47.01	46.45	-2.9	2,535	-0.12%
2023/11/23	2.9	46.85	3.5	47.17	46.75	-0.7	2,531	-0.03%
2023/11/22	3	47.02	0	0.00	47.10	3	2,554	0.12%
2023/11/21	2	46.63	0	0.00	46.50	2	2,549	0.08%
2023/11/17	3	46.15	1	46.25	46.40	2	2,536	0.08%
2023/11/16	7	46.66	10.1	47.40	46.15	-3.1	2,537	-0.12%
2023/11/15	2	47.18	20	47.43	47.00	-18	2,521	-0.71%
2023/11/14	0.2	46.37	32	46.42	46.20	-31.8	2,513	-1.27%
2023/11/13	18.5	45.94	4	46.26	46.00	14.6	2,512	0.58%
2023/11/10	94.5	46.22	21	45.98	45.80	73.5	2,507	2.93%
2023/11/09	32.1	47.61	5.2	47.68	47.40	26.9	2,466	1.09%
2023/11/08	3	48.80	2.8	48.37	48.75	0.2	2,466	0.01%
2023/11/07	3	48.25	3.1	48.35	48.20	-0.1	2,466	0.00%
2023/11/06	0	0.00	0	48.50	48.55	0	2,498	0.00%
2023/11/03	5.1	48.30	2.2	48.32	47.85	2.9	2,572	0.11%
2023/11/02	7.1	48.00	2	48.10	48.30	5.1	2,578	0.20%
2023/11/01	31.2	47.68	1.9	47.67	47.40	29.2	2,577	1.13%
2023/10/31	24.1	49.36	1	49.05	49.05	23.1	2,554	0.90%
2023/10/30	2.2	51.35	3	50.87	50.40	-0.8	2,592	-0.03%
2023/10/27	4.1	50.23	0	0.00	49.90	4.1	2,642	0.15%
2023/10/26	3.5	51.46	3	52.07	51.00	0.5	2,692	0.02%
2023/10/25	5.3	52.04	9.4	52.37	51.70	-4.1	2,745	-0.15%
2023/10/24	0.2	49.99	3	49.98	50.70	-2.8	2,792	-0.10%
2023/10/23	116	50.09	24.4	50.40	49.85	91.6	2,804	3.27%	大買/
2023/10/20	27	49.83	1.1	50.25	49.80	25.9	2,821	0.92%
2023/10/19	6	52.00	23.2	51.97	51.70	-17.2	2,819	-0.61%
2023/10/18	4.1	52.23	6	52.05	51.70	-1.9	2,843	-0.07%
2023/10/17	25.1	53.47	33	54.13	53.30	-8	2,895	-0.27%
2023/10/16	8	52.89	4	52.00	52.90	4	2,862	0.14%
2023/10/13	16.1	53.16	20.7	53.07	52.70	-4.6	2,911	-0.16%
2023/10/12	13.4	52.41	77.6	52.00	52.30	-64.2	2,881	-2.23%
2023/10/11	24.4	50.58	12	51.93	49.90	12.4	2,775	0.45%
2023/10/06	3.1	51.13	9	51.39	51.00	-6	2,784	-0.21%
2023/10/05	6.1	50.90	42.6	50.68	51.00	-36.5	2,833	-1.29%
2023/10/04	7.1	50.25	1	50.50	50.40	6.1	2,910	0.21%
2023/10/03	8	50.91	22	50.45	50.30	-14	3,164	-0.44%
2023/10/02	31	48.60	17	48.66	49.10	14	3,265	0.43%
2023/09/28	0	47.90	22	47.79	47.75	-22	3,310	-0.66%
2023/09/27	3	47.60	81	48.06	47.65	-78	3,392	-2.30%
2023/09/26	0	49.00	0	0.00	48.70	0	3,444	0.00%
2023/09/25	12	48.62	13	47.97	49.00	-1	3,546	-0.03%
2023/09/22	36	47.09	12	47.06	47.40	24	3,603	0.67%
2023/09/21	14.1	47.03	23	46.93	47.20	-8.9	3,642	-0.24%
2023/09/20	0	0.00	1	48.30	48.20	-1	3,632	-0.03%
2023/09/19	7	49.25	6	49.26	48.95	1	3,645	0.03%
2023/09/18	6	49.64	4	49.63	49.30	2	3,629	0.06%
2023/09/15	6	49.88	11	50.37	49.90	-5	3,628	-0.14%
2023/09/14	9	49.30	25	49.95	50.20	-16	3,628	-0.44%
2023/09/13	256	51.04	156.8	49.71	49.15	99.3	3,596	2.76%	大買/大賣/
2023/09/12	28.2	49.98	59.9	49.88	50.30	-31.7	3,399	-0.93%
2023/09/11	28.1	47.29	15	48.86	46.85	13.1	3,346	0.39%
2023/09/08	9	47.97	29.2	48.10	48.75	-20.2	3,464	-0.58%
2023/09/07	28	48.56	31.1	48.40	47.55	-3.1	3,616	-0.08%
2023/09/06	0	0.00	3	47.57	47.00	-3	3,811	-0.08%
2023/09/05	0	0.00	1.1	46.41	47.20	-1.1	3,895	-0.03%
2023/09/04	21	46.99	1	46.70	46.80	20	4,011	0.50%
2023/09/01	30	46.08	8.1	46.81	47.10	21.9	4,124	0.53%
2023/08/31	34	45.46	10	45.49	45.70	24	4,261	0.56%
2023/08/30	0	0.00	7	44.22	44.85	-7	4,262	-0.16%
2023/08/28	17.3	43.84	1	44.35	43.55	16.3	4,301	0.38%
2023/08/25	4.1	45.93	0	0.00	45.15	4.1	4,269	0.10%
2023/08/24	2	47.00	3	45.83	45.85	-1	4,265	-0.02%
2023/08/23	1.2	45.88	0	0.00	46.00	1.2	4,261	0.03%
2023/08/22	1.2	45.58	2	46.05	45.50	-0.8	4,268	-0.02%
2023/08/21	2.1	46.55	2	46.65	46.40	0.1	4,264	0.00%
2023/08/18	2.2	46.84	7	46.66	46.40	-4.8	4,272	-0.11%
2023/08/17	3	47.20	10	46.40	47.25	-7	4,288	-0.16%
2023/08/16	37.1	45.85	40	45.10	46.30	-3	4,295	-0.07%
2023/08/15	1	46.25	11.7	46.15	46.15	-10.7	4,296	-0.25%
2023/08/14	43.1	45.93	10.2	45.20	45.25	33	4,296	0.77%
2023/08/11	1.2	48.08	10	47.87	47.75	-8.8	4,268	-0.21%
2023/08/10	9.1	47.92	1	48.50	48.00	8.1	4,258	0.19%
2023/08/09	26.1	49.09	42	50.09	50.20	-15.9	4,226	-0.38%
2023/08/08	20.1	48.72	4	48.51	48.35	16.1	4,147	0.39%
2023/08/07	8.1	48.07	25	48.61	48.75	-16.9	4,145	-0.41%
2023/08/04	14.5	48.23	13.1	48.20	48.50	1.4	4,156	0.03%
2023/08/02	26.1	49.34	58.5	49.62	48.50	-32.4	4,147	-0.78%
2023/08/01	37.1	51.56	24	51.00	50.70	13.1	4,079	0.32%
2023/07/31	9	53.39	41.1	54.23	52.50	-32.1	4,016	-0.80%
2023/07/28	36	53.14	1.1	54.43	53.60	34.9	3,932	0.89%
2023/07/27	37.1	53.85	67	53.84	54.40	-29.9	3,849	-0.78%
2023/07/26	5	51.98	2.6	51.64	51.50	2.4	3,752	0.06%
2023/07/25	31	52.44	80.6	52.34	52.20	-49.6	3,715	-1.33%
2023/07/24	3.1	51.17	12.1	51.20	51.50	-9	3,684	-0.25%
2023/07/21	11.1	51.38	22	52.74	52.40	-10.9	3,651	-0.30%
2023/07/20	37.8	53.32	66	53.74	52.50	-28.2	3,610	-0.78%
2023/07/19	12	52.56	53	52.84	52.40	-41	3,481	-1.18%
2023/07/18	15	50.48	25.5	50.82	50.40	-10.5	3,406	-0.31%
2023/07/17	1.1	53.07	15.2	53.31	53.30	-14	3,327	-0.42%
2023/07/14	11	51.14	16	51.25	51.00	-5	3,253	-0.15%
2023/07/13	7.7	51.27	30.6	51.65	50.80	-22.9	3,249	-0.71%
2023/07/12	12.2	52.37	7	52.90	51.90	5.2	3,187	0.16%
2023/07/11	22.7	53.18	40.8	52.95	52.10	-18.1	3,133	-0.58%
2023/07/10	76.9	54.66	118	55.00	53.20	-41.2	3,051	-1.35%	大賣/
2023/07/07	12	53.47	179	54.32	54.40	-167	2,787	-5.99%	大賣/鉅額交易
2023/07/06	20.1	52.16	39	52.21	52.10	-18.9	2,646	-0.71%
2023/07/05	19	51.79	2	52.15	51.60	17	2,591	0.66%
2023/07/04	3	51.70	1	51.20	51.90	2	2,507	0.08%
2023/07/03	26	50.81	44.3	50.80	51.20	-18.3	2,448	-0.75%
2023/06/30	31	48.11	147.8	48.22	49.20	-116.8	2,343	-4.98%	大賣/鉅額交易
2023/06/29	20	47.98	2	47.58	47.45	18	2,275	0.79%
2023/06/27	6	46.63	9.5	46.72	46.75	-3.5	2,245	-0.15%
2023/06/26	2.2	47.69	1	47.60	47.45	1.2	2,260	0.05%
2023/06/21	3	47.25	5	47.69	47.80	-2	2,346	-0.09%
2023/06/20	2	47.35	5	47.45	47.50	-3	2,358	-0.13%
2023/06/19	3	47.38	0	0.00	47.25	3	2,390	0.13%
2023/06/16	3.1	47.61	8.2	47.59	47.20	-5.2	2,398	-0.21%
2023/06/15	40.5	48.25	24	48.39	48.05	16.5	2,356	0.70%
2023/06/14	85.3	48.80	51	48.45	49.65	34.3	2,268	1.51%
2023/06/13	44	48.05	38	48.19	48.25	6	2,161	0.28%
2023/06/12	19	47.16	57	47.31	47.05	-38	2,031	-1.87%
2023/06/09	27.2	44.79	29	44.89	44.80	-1.8	1,803	-0.10%
2023/06/08	18	44.45	12	45.54	43.20	6	1,740	0.35%
2023/06/07	18	45.11	21	45.13	45.05	-3	1,638	-0.18%
2023/06/06	28	44.14	36.2	44.06	44.95	-8.2	1,529	-0.54%
2023/06/02	3	42.48	0	0.00	42.20	3	1,399	0.21%
2023/06/01	1	42.35	31	42.56	42.95	-30	1,406	-2.13%
2023/05/31	2	41.10	2	41.10	41.10	0	1,436	0.00%
2023/05/26	0	0.00	2	40.88	40.50	-2	1,531	-0.13%
2023/05/25	7	41.81	0	0.00	41.65	7	1,534	0.46%
2023/05/24	0	0.00	5	42.28	42.30	-5	1,542	-0.32%
2023/05/23	0	0.00	9	42.43	42.30	-9	1,570	-0.57%
2023/05/22	4	41.53	0	0.00	41.40	4	1,607	0.25%
2023/05/19	9	40.25	5	40.78	40.55	4	1,600	0.25%
2023/05/18	0	0.00	7	40.66	40.40	-7	1,593	-0.44%
2023/05/17	9	40.13	4	39.89	40.15	5	1,585	0.32%
2023/05/16	6	39.47	15	39.36	39.50	-9	1,577	-0.57%
2023/05/15	0	0.00	16	39.55	38.80	-16	1,577	-1.01%
2023/05/12	2	39.05	2	39.05	38.95	0	1,591	0.00%
2023/05/11	1	38.30	7	38.75	38.90	-6	1,592	-0.38%
2023/05/10	0	0.00	30	39.07	38.80	-30	1,577	-1.90%
2023/05/08	1	38.30	0	0.00	38.30	1	1,572	0.06%
2023/05/04	1	37.65	2	37.83	37.90	-1	1,610	-0.06%
2023/05/02	1	38.60	0	0.00	38.60	1	1,659	0.06%
2023/04/28	1	38.30	0	0.00	38.30	1	1,700	0.06%
2023/04/27	2	37.75	2	38.25	38.55	0	1,698	0.00%
2023/04/26	2	37.38	1	37.75	37.90	1	1,692	0.06%
2023/04/25	0	41.45	6	37.59	37.50	-6	1,703	-0.35%
2023/04/24	1	38.80	1	39.00	38.40	0	1,698	0.00%
2023/04/21	7	38.95	51.1	38.56	38.35	-44.1	1,727	-2.55%
2023/04/20	1	41.70	6.1	40.89	40.30	-5.1	1,705	-0.30%
2023/04/19	2	42.43	3	42.32	42.00	-1	1,678	-0.06%
2023/04/18	0	42.40	14	43.16	42.50	-14	1,669	-0.84%
2023/04/17	0	41.80	2	41.90	41.80	-2	1,643	-0.12%
2023/04/14	11	41.48	6	41.48	41.70	5	1,642	0.30%
2023/04/13	10	42.60	4	41.55	41.30	6	1,625	0.37%
2023/04/12	0	42.90	0	0.00	43.25	0	1,602	0.00%
2023/04/11	2	42.60	2	42.80	42.60	0	1,598	0.00%
2023/04/10	2	42.75	0	0.00	42.70	2	1,597	0.13%
2023/04/07	1	42.90	0	0.00	42.85	1	1,596	0.06%
2023/04/06	6	42.84	0	0.00	43.10	6	1,595	0.38%
2023/03/31	1	43.50	2	43.15	42.90	-1	1,597	-0.06%
2023/03/30	0	43.90	1	43.45	43.50	-1	1,606	-0.06%
2023/03/29	0	43.20	0	0.00	43.10	0	1,612	0.00%
2023/03/28	4	43.16	0	0.00	43.25	4	1,624	0.25%
2023/03/27	20	44.17	3	44.58	44.05	17	1,606	1.06%
2023/03/24	3	44.20	2	44.13	44.40	1	1,643	0.06%
2023/03/23	5	43.00	2	43.18	42.85	3	1,608	0.19%
2023/03/22	3	42.70	3	42.93	42.75	0	1,604	0.00%
2023/03/21	1	42.30	4.1	42.72	42.40	-3.1	1,578	-0.20%
2023/03/20	50	42.32	4	42.14	42.35	46	1,625	2.83%
2023/03/17	0.1	41.25	3.1	41.40	41.75	-3	1,706	-0.18%
2023/03/16	18	40.64	1	40.10	40.25	17	1,702	1.00%
2023/03/15	14.1	42.05	4	42.50	42.00	10.1	1,680	0.60%
2023/03/14	2	40.65	0.1	40.90	40.35	1.9	1,671	0.12%
2023/03/13	5	41.00	5.3	41.00	41.35	-0.3	1,667	-0.02%
2023/03/10	7	40.59	5	40.55	40.85	2	1,655	0.12%
2023/03/09	2	40.35	0	0.00	40.25	2	1,677	0.12%
2023/03/08	1	41.49	0.1	41.60	41.35	0.9	1,665	0.06%
2023/03/07	7	40.75	5	40.71	40.60	2	1,672	0.12%
2023/03/06	1	40.85	2	41.00	40.75	-1	1,664	-0.06%
2023/03/03	9	40.48	7	40.49	40.90	2	1,637	0.12%
2023/03/02	20	40.07	14	40.29	41.35	6	1,574	0.38%
2023/03/01	0	0.00	1	39.80	39.65	-1	1,516	-0.07%
2023/02/24	0	38.65	0	0.00	38.40	0	1,489	0.00%
2023/02/23	5	38.93	0	0.00	38.80	5	1,479	0.34%
2023/02/22	6	39.22	6	39.09	39.10	0	1,472	0.00%
2023/02/21	2	39.60	0	0.00	39.15	2	1,465	0.14%
2023/02/20	3.1	39.31	4	39.18	39.80	-0.9	1,429	-0.06%
2023/02/17	0	37.90	0	0.00	37.90	0	1,374	0.00%
2023/02/15	1	36.80	0	0.00	36.75	1	1,391	0.07%
2023/02/14	1	37.05	6	36.90	36.80	-5	1,400	-0.36%
2023/02/13	0	37.00	0	37.05	36.70	0	1,426	0.00%
2023/02/09	6	38.78	0	0.00	38.70	6	1,430	0.42%
2023/02/08	6	38.50	1	38.55	38.45	5	1,435	0.35%
2023/02/07	2	38.50	0	0.00	38.50	2	1,438	0.14%
2023/02/06	4	39.11	1	39.00	38.60	3	1,441	0.21%
2023/02/03	0	38.40	3	38.70	38.65	-3	1,428	-0.21%
2023/02/02	5	38.55	2	38.50	38.70	3	1,421	0.21%
2023/02/01	0	0.00	1.1	38.55	38.75	-1.1	1,416	-0.08%
2023/01/31	1	38.00	2	38.25	38.50	-1	1,402	-0.07%
2023/01/30	3	37.67	1	37.65	37.80	2	1,384	0.14%
2023/01/17	2	35.08	1	35.15	35.55	1	1,342	0.07%
2023/01/16	1	35.15	0	0.00	34.90	1	1,348	0.07%
2023/01/13	1	36.20	0	36.45	35.25	1	1,358	0.07%
2023/01/12	1	36.65	0	0.00	36.40	1	1,351	0.07%
2023/01/11	1	37.05	30	37.07	37.00	-29	1,363	-2.13%
2023/01/10	0	36.50	3	36.38	36.45	-3	1,338	-0.22%
2023/01/06	0	35.25	0	0.00	35.70	0	1,356	0.00%
2023/01/05	4	35.78	2	35.70	35.40	2	1,379	0.15%
2023/01/04	30	35.74	1	35.05	35.95	29	1,390	2.09%
2023/01/03	1	34.50	0	0.00	34.75	1	1,413	0.07%
2022/12/30	0	34.80	0	0.00	34.50	0	1,433	0.00%
2022/12/29	0	0.00	5	35.10	35.10	-5	1,447	-0.35%
2022/12/28	3	35.55	32	36.18	35.30	-29	1,464	-1.98%
2022/12/22	4	37.15	0	0.00	37.30	4	1,518	0.27%
2022/12/21	2	38.40	2.2	38.02	38.40	-0.2	1,539	-0.01%
2022/12/20	0.3	38.10	13	38.55	36.95	-12.7	1,555	-0.82%
2022/12/19	2	38.23	11	38.30	38.30	-9	1,572	-0.57%
2022/12/16	15	38.89	1	38.75	38.55	14	1,621	0.86%
2022/12/15	13	38.45	1	38.45	38.85	12	1,556	0.77%
2022/12/14	1	36.90	0	0.00	37.60	1	1,523	0.07%
2022/12/13	0.1	36.50	0	0.00	36.30	0.1	1,644	0.01%
2022/12/12	1.1	37.50	6	37.44	37.40	-4.9	1,687	-0.29%
2022/12/09	48	38.15	48	38.10	37.90	0	1,802	0.00%
2022/12/08	3	36.55	25.3	36.36	36.75	-22.3	1,825	-1.22%
2022/12/07	2	36.70	18	36.53	35.85	-16	1,817	-0.88%
2022/12/06	23	36.75	17	37.17	36.35	6	1,918	0.31%
2022/12/02	26	36.35	0	0.00	36.35	26	1,939	1.34%
2022/12/01	8	36.14	3	35.20	35.80	5	1,933	0.26%
2022/11/30	2	34.10	2	34.05	34.10	0	1,915	0.00%
2022/11/29	2	34.03	0	0.00	33.90	2	1,935	0.10%
2022/11/28	0	0.00	0.1	32.50	32.35	-0.1	1,926	0.00%
2022/11/24	0	34.05	0	0.00	32.35	0	2,010	0.00%
2022/11/22	0	31.57	0	0.00	31.50	0	2,118	0.00%
2022/11/21	2	32.25	0	0.00	31.70	2	2,283	0.09%
2022/11/16	0	31.45	6	31.37	31.40	-6	2,472	-0.24%
2022/11/15	0	0.00	3	31.63	31.70	-3	2,504	-0.12%
2022/11/14	1	31.30	0	0.00	31.50	1	2,555	0.04%
2022/11/11	2	31.45	0	0.00	30.70	2	2,658	0.08%
2022/11/10	0	31.25	0	0.00	31.15	0	2,747	0.00%
2022/11/09	1	31.00	494	30.75	30.95	-493	2,804	-17.58%	大賣/鉅額交易
2022/11/08	0	30.40	14	30.60	30.95	-14	2,929	-0.48%
2022/11/07	9	30.31	4	30.16	30.15	5	3,194	0.16%
2022/11/04	4	29.75	264	30.08	30.65	-260	3,247	-8.01%	大賣/鉅額交易
2022/11/03	4	29.60	0	0.00	29.95	4	3,243	0.12%
2022/11/02	0	29.85	0	30.00	30.10	0	3,233	0.00%
2022/11/01	0	29.30	0	0.00	29.35	0	3,223	0.00%
2022/10/28	0	28.50	0	0.00	28.15	0	3,206	0.00%
2022/10/27	0	0.00	1	29.10	30.00	-1	3,182	-0.03%
2022/10/26	1	28.80	3	28.90	28.90	-2	3,175	-0.06%
2022/10/24	0	0.00	6	30.39	30.40	-6	3,163	-0.19%
2022/10/21	6	30.10	6	29.90	29.60	0	3,184	0.00%
2022/10/20	6	30.35	0	0.00	30.35	6	3,170	0.19%
2022/10/19	10	32.10	10	31.78	31.10	0	3,162	0.00%
2022/10/18	0	31.50	77	31.55	31.40	-77	3,138	-2.45%
2022/10/14	2	32.25	231	32.18	31.85	-229	3,114	-7.35%	大賣/鉅額交易
2022/10/13	2	32.29	0	0.00	31.15	2	3,099	0.06%
2022/10/12	0	33.50	4	33.50	33.45	-4	3,073	-0.13%
2022/10/11	1	33.50	0	0.00	33.70	1	3,056	0.03%
2022/10/07	5	36.57	0	0.00	36.35	5	3,024	0.17%
2022/10/06	0	37.40	0	0.00	38.15	0	3,001	0.00%
2022/10/05	1.1	37.88	43	38.27	37.30	-41.9	2,981	-1.41%
2022/10/04	3	38.03	0.1	37.50	38.25	3	2,958	0.10%
2022/10/03	0	0.00	2	36.65	37.25	-2	2,936	-0.07%
2022/09/30	1	35.60	1	36.60	36.45	0	2,909	0.00%
2022/09/29	0	0.00	11	37.68	37.10	-11	2,882	-0.38%
2022/09/28	11	36.07	1	36.50	36.00	10	2,858	0.35%
2022/09/27	3	37.37	2	37.63	37.50	1	2,812	0.04%
2022/09/26	0	38.54	3	38.45	37.65	-3	2,775	-0.11%
2022/09/23	5	42.64	14	43.18	40.50	-9	2,735	-0.33%
2022/09/22	1	42.60	0	0.00	42.95	1	2,672	0.04%
2022/09/21	3	42.48	101	42.75	42.70	-98	2,655	-3.69%	大賣/
2022/09/20	28	43.44	41.1	43.11	42.70	-13	2,631	-0.50%
2022/09/19	21.1	42.17	33	42.54	41.50	-11.9	2,484	-0.48%
2022/09/16	53	43.92	118	43.79	42.90	-65	2,407	-2.70%	大賣/
2022/09/15	35	43.78	26	42.76	42.50	9	2,209	0.41%
2022/09/14	3	41.23	19	41.01	41.35	-16	2,082	-0.77%
2022/09/13	9	42.84	56	43.51	42.10	-47	2,061	-2.28%
2022/09/12	200	42.30	26	41.26	42.40	174	1,929	9.02%	大買/鉅額交易
2022/09/08	36	40.33	11	40.87	41.10	25	1,885	1.33%
2022/09/07	0	0.00	1.1	39.30	39.25	-1.1	1,850	-0.06%
2022/09/06	0	0.00	1	39.40	39.35	-1	1,837	-0.05%
2022/09/05	61	40.81	0	0.00	40.00	61	1,820	3.35%
2022/09/02	13	41.85	0	41.80	41.90	13	1,788	0.73%
2022/09/01	1	42.30	3	41.58	41.50	-2	1,761	-0.11%
2022/08/31	2	42.40	0	0.00	42.40	2	1,728	0.12%
2022/08/30	1.1	41.89	2	42.03	42.50	-1	1,675	-0.06%
2022/08/29	152.1	40.85	16	39.73	41.50	136.1	1,613	8.44%	大買/鉅額交易
2022/08/26	24	42.13	15	42.36	41.25	9	1,563	0.58%
2022/08/25	6	40.30	0	0.00	40.00	6	1,403	0.43%
2022/08/24	1	39.70	1	39.50	40.00	0	1,405	0.00%
2022/08/23	8	41.26	12.1	40.37	39.60	-4.1	1,379	-0.30%
2022/08/22	1	39.35	1	39.75	38.60	0	1,243	0.00%
2022/08/19	4	40.04	6	40.89	40.35	-2	1,220	-0.16%
2022/08/18	11	40.57	12	40.54	40.60	-1	1,204	-0.08%
2022/08/17	8	40.05	59	39.54	39.60	-51	1,100	-4.63%
2022/08/16	68	39.66	16	39.23	40.00	52	995	5.23%
2022/08/15	29	39.29	25	38.79	39.35	4	938	0.43%
2022/08/12	54	36.14	90	36.49	37.35	-36	795	-4.52%
2022/08/11	43	34.80	1	33.36	34.80	42	504	8.33%
2022/08/10	0	0.00	2	32.28	31.65	-2	441	-0.45%
2022/08/09	1	31.30	0	0.00	31.40	1	431	0.23%
2022/08/04	1	29.85	2	29.85	30.40	-1	443	-0.23%
2022/07/28	0	0.00	0	32.95	31.80	0	446	0.00%
2022/07/22	0	0.00	1	31.75	31.05	-1	425	-0.23%
2022/07/21	0	31.30	0	0.00	31.15	0	428	0.00%
2022/07/20	0	0.00	10	31.07	30.50	-10	427	-2.34%
2022/07/19	10	30.64	0	0.00	30.90	10	436	2.29%
2022/07/18	1	30.55	0	30.60	30.40	1	437	0.23%
2022/07/15	0	32.00	2	30.30	30.35	-2	438	-0.46%
2022/07/13	1	30.00	0	29.73	29.95	1	448	0.22%
2022/07/11	0	29.85	0	0.00	30.10	0	451	0.00%
2022/07/08	0	0.00	1	29.40	29.40	-1	452	-0.22%
2022/07/07	0	0.00	2	28.63	29.00	-2	459	-0.44%
2022/07/06	0	28.95	0	0.00	28.10	0	464	0.00%
2022/07/05	0.1	29.40	0	0.00	29.60	0.1	494	0.02%
2022/07/04	0	0.00	1	28.70	28.90	-1	506	-0.20%
2022/07/01	5	28.73	0	0.00	28.35	5	510	0.98%
2022/06/30	0.1	29.50	0	0.00	29.50	0.1	504	0.02%
2022/06/29	0	31.20	1	30.30	30.30	-1	503	-0.20%
2022/06/28	1	31.95	1	31.96	31.50	0	500	0.00%
2022/06/27	1	30.80	0	0.00	31.05	1	495	0.20%
2022/06/24	1	30.40	2	30.40	29.90	-1	499	-0.20%
2022/06/23	2	29.75	1	29.90	29.85	1	506	0.20%
2022/06/21	0	0.00	25	30.74	30.75	-25	507	-4.92%
2022/06/20	15	29.28	1	29.60	29.20	14	507	2.76%
2022/06/17	13	30.37	0	0.00	30.30	13	505	2.57%
2022/06/14	2	32.35	3	32.90	32.30	-1	509	-0.20%
2022/06/13	0	33.10	2	32.13	31.90	-2	502	-0.40%
2022/06/09	0	0.00	1	32.50	32.70	-1	509	-0.20%
2022/06/01	2	34.85	1	33.30	34.55	1	507	0.20%
2022/05/31	0	33.35	0	0.00	32.95	0	472	0.00%
2022/05/27	2.5	33.71	0	0.00	33.35	2.5	457	0.55%
2022/05/26	1	34.10	132	33.51	33.00	-131	443	-29.54%	大賣/鉅額交易
2022/05/25	131	33.00	0	0.00	33.00	131	399	32.78%	大買/鉅額交易
2022/05/20	0	0.00	0	32.25	31.10	0	377	-0.01%
2022/05/13	1	28.05	12	28.35	28.60	-11	373	-2.95%
2022/05/09	0	29.85	0	0.00	29.30	0	370	0.01%
2022/04/28	0	32.30	0	0.00	31.05	0	400	0.00%
2022/04/27	0	31.25	0	0.00	30.75	0	401	0.00%
2022/04/26	0	33.95	0	0.00	32.30	0	396	0.00%
2022/04/25	0	34.43	0	0.00	32.45	0	396	0.00%
2022/04/22	0	35.30	0	0.00	34.80	0	388	0.00%
2022/04/19	0	36.18	0	0.00	34.60	0	386	0.00%
2022/04/18	0	0.00	1	34.60	34.60	-1	408	-0.25%
2022/04/15	0	35.85	1	35.70	35.50	-1	406	-0.25%
2022/04/13	1.1	36.70	1	36.25	36.10	0.1	411	0.01%
2022/04/12	0	0.00	4	36.70	36.55	-4	407	-0.98%
2022/04/11	0	0.00	7	36.39	36.30	-7	406	-1.72%
2022/04/08	1	35.30	9	35.05	35.10	-8	384	-2.08%
2022/04/01	0	0.00	11	35.82	35.90	-11	386	-2.85%
2022/03/31	0	0.00	2	36.25	36.20	-2	395	-0.51%
2022/03/28	1	36.00	1	35.95	35.65	0	392	0.00%
2022/03/25	0	0.00	0.3	37.10	36.80	-0.3	392	-0.07%
2022/03/23	0	0.00	1	37.80	37.35	-1	413	-0.24%
2022/03/22	0	37.45	1	37.30	37.55	-1	446	-0.22%
2022/03/18	1	37.75	6	37.69	38.00	-5	478	-1.05%
2022/03/14	3	37.33	2	37.15	37.10	1	615	0.16%
2022/03/10	0	38.50	0	0.00	38.40	0	621	0.00%
2022/03/03	0	0.00	18	41.66	41.45	-18	629	-2.86%
2022/03/02	0	0.00	11	41.61	41.45	-11	643	-1.71%
2022/03/01	2	41.15	0	0.00	41.05	2	667	0.30%
2022/02/24	55	40.87	0	0.00	39.95	55	707	7.78%
2022/02/22	0	0.00	1	41.85	41.35	-1	738	-0.14%
2022/02/18	0	43.90	0	0.00	42.60	0	752	0.00%
2022/02/17	0	0.00	11	43.02	42.40	-11	761	-1.45%
2022/02/16	1	43.25	0	0.00	42.85	1	766	0.13%
2022/02/10	8	44.18	0	0.00	44.20	8	783	1.02%
2022/02/09	5	44.59	1	44.25	44.30	4	787	0.51%
2022/02/08	0	0.00	4	43.39	44.35	-4	786	-0.51%
2022/02/07	0	40.95	3	41.17	42.20	-3	767	-0.39%
2022/01/26	0	0.00	7	40.45	40.00	-7	770	-0.91%
2022/01/25	9	40.25	20	40.51	39.75	-11	794	-1.38%
2022/01/24	4	39.34	0	0.00	39.50	4	817	0.49%
2022/01/21	2	41.10	0	0.00	40.90	2	831	0.24%
2022/01/20	3	41.08	2	41.33	41.80	1	854	0.12%
2022/01/19	7	41.54	11	41.45	41.30	-4	936	-0.43%
2022/01/18	9	42.41	0	0.00	41.90	9	988	0.91%
2022/01/17	5	41.32	5	42.10	42.20	0	993	0.00%
2022/01/14	2	41.20	2	41.75	41.50	0	1,003	0.00%
2022/01/11	8	43.62	0	0.00	43.40	8	1,054	0.76%
2022/01/10	11	43.05	0	0.00	43.05	11	1,032	1.07%
2022/01/07	12	42.20	0	0.00	42.20	12	1,031	1.16%
2022/01/03	1	43.60	2	43.30	43.50	-1	1,019	-0.10%
2021/12/30	0	0.00	2	44.05	44.05	-2	1,013	-0.20%
2021/12/28	1	45.70	3	45.10	44.95	-2	1,014	-0.20%
2021/12/23	1	44.70	0	0.00	44.80	1	1,007	0.10%
2021/12/17	0	45.95	1.1	46.17	46.00	-1.1	992	-0.11%
2021/12/16	1.1	47.18	19	47.11	46.95	-17.9	975	-1.83%
2021/12/15	1	45.90	0	0.00	45.60	1	942	0.11%
2021/12/14	2	45.90	1	44.70	44.55	1	939	0.11%
2021/12/13	6	47.63	5	47.17	46.60	1	912	0.11%
2021/12/10	2	45.78	9	46.18	46.00	-7	857	-0.82%
2021/12/03	0	0.00	2	43.30	43.25	-2	757	-0.26%
2021/12/02	1	44.60	0	0.00	43.25	1	759	0.13%
2021/11/29	1	42.25	3	42.25	42.35	-2	763	-0.26%
2021/11/25	1	45.00	0	0.00	44.60	1	751	0.13%
2021/11/16	1	43.40	0	43.45	43.00	1	667	0.14%
2021/11/11	2	43.55	0	0.00	43.35	2	677	0.30%
2021/11/10	2	44.50	4	44.90	44.65	-2	683	-0.29%
2021/11/09	0	0.00	17	44.18	44.05	-17	686	-2.48%
2021/11/02	2	45.85	11	46.35	44.55	-9	707	-1.27%
2021/11/01	0	45.55	24	45.30	45.80	-24	687	-3.48%
2021/10/29	0	0.00	6	44.28	44.00	-6	669	-0.90%
2021/10/28	2	45.00	27	44.66	44.65	-25	660	-3.78%
2021/10/27	2	45.45	87	45.78	45.70	-85	657	-12.93%
2021/10/26	20	44.20	0	0.00	42.80	20	602	3.32%
2021/10/22	0	41.35	0	0.00	40.65	0	618	0.00%
2021/10/20	1	41.30	1	41.30	40.20	0	1,049	0.00%
2021/10/19	0	0.00	1	39.65	40.15	-1	1,129	-0.09%
2021/10/18	4	36.50	0	0.00	36.50	4	1,127	0.35%
2021/10/15	3	36.70	0	0.00	36.70	3	1,138	0.26%
2021/10/14	3	36.20	0	0.00	36.20	3	1,147	0.26%
2021/10/08	0	0.00	1	35.85	36.00	-1	1,164	-0.09%
2021/10/07	1	35.70	0	0.00	35.60	1	1,178	0.08%
2021/10/05	1	33.50	0	0.00	34.55	1	1,259	0.08%
2021/10/04	0	0.00	2	36.10	34.00	-2	1,265	-0.16%
2021/09/08	0	0.00	3	39.00	38.80	-3	1,876	-0.16%
2021/09/06	1	40.40	0	0.00	39.90	1	1,888	0.05%
2021/09/01	0	0.00	39	40.61	41.65	-39	1,916	-2.04%
2021/08/30	0	0.00	41	41.02	41.10	-41	1,917	-2.14%
2021/08/20	0	0.00	5	39.50	39.45	-5	1,964	-0.25%
2021/08/18	0	0.00	4	41.65	41.65	-4	1,962	-0.20%
2021/08/17	0	0.00	3	39.60	39.60	-3	1,967	-0.15%
2021/08/16	1	39.65	0	0.00	41.10	1	1,972	0.05%
2021/08/13	5	42.88	0	0.00	42.70	5	1,971	0.25%
2021/08/12	3	44.45	2	44.10	44.45	1	1,972	0.05%
2021/08/09	0	0.00	3	47.55	47.55	-3	2,024	-0.15%
2021/08/06	0	0.00	3	48.30	48.30	-3	2,040	-0.15%
2021/08/05	0	0.00	3	49.10	49.10	-3	2,072	-0.14%
2021/08/04	0	0.00	1	49.35	49.30	-1	2,121	-0.05%
2021/07/30	3	50.10	1	50.80	50.10	2	2,167	0.09%
2021/07/29	3	49.83	0	0.00	49.55	3	2,156	0.14%
2021/07/28	4	48.64	0	0.00	48.70	4	2,149	0.19%
2021/07/27	6	54.63	9	54.93	52.60	-3	2,156	-0.14%
2021/07/26	100	53.47	10	54.35	55.40	90	2,079	4.33%
2021/07/23	1	49.85	0	0.00	51.70	1	1,774	0.06%
2021/07/22	0	0.00	3	47.10	47.05	-3	1,678	-0.18%
2021/07/21	0	0.00	3	45.75	45.75	-3	1,681	-0.18%
2021/07/19	0	0.00	3	48.00	48.00	-3	1,706	-0.18%
2021/07/16	0	0.00	3	48.25	48.25	-3	1,758	-0.17%
2021/07/14	3	47.75	0	0.00	47.75	3	1,802	0.17%
2021/07/13	2	49.23	2	48.95	48.55	0	1,827	0.00%
2021/07/12	0	0.00	5	49.19	48.60	-5	1,810	-0.28%
2021/07/07	0	0.00	3	49.20	49.20	-3	1,982	-0.15%
2021/07/05	3	51.10	2	52.50	51.00	1	2,206	0.05%
2021/07/02	1	48.80	1.5	49.52	50.30	-0.5	2,275	-0.02%
2021/07/01	0	0.00	3	47.10	47.00	-3	2,558	-0.12%
2021/06/30	2	49.75	0	0.00	48.65	2	2,741	0.07%
2021/06/29	2	47.90	2	47.75	48.00	0	2,869	0.00%
2021/06/28	2	50.30	2	49.75	49.85	0	3,007	0.00%
2021/06/25	12.5	51.62	7	50.72	50.20	5.5	3,046	0.18%
2021/06/24	0	0.00	0	51.00	51.00	0	3,012	0.00%
2021/06/23	0	0.00	9	45.17	46.40	-9	3,159	-0.28%
2021/06/22	0	0.00	1	42.60	42.20	-1	3,687	-0.03%
2021/06/21	3	42.95	0	0.00	42.80	3	4,101	0.07%
2021/06/18	3	43.90	3	44.20	44.20	0	4,334	0.00%
2021/06/17	3	43.47	0	0.00	43.85	3	4,802	0.06%
2021/06/16	0	0.00	1	43.31	42.85	-1	5,170	-0.02%
2021/06/15	2	43.22	0	0.00	43.10	2	5,412	0.04%
2021/06/11	1	44.75	4	43.85	43.00	-3	5,440	-0.06%
2021/06/02	0	44.85	8	44.03	44.05	-8	6,004	-0.13%
2021/06/01	0	45.05	0	0.00	45.05	0	6,001	0.00%
2021/05/21	0	0.00	1	42.10	42.20	-1	6,053	-0.02%
2021/05/18	0	0.00	3	39.15	40.70	-3	6,216	-0.05%
2021/05/17	0	0.00	2	38.55	37.00	-2	6,350	-0.03%
2021/05/13	1	36.95	1	41.55	41.75	0	6,432	0.00%
2021/05/12	2	41.15	5	42.41	41.05	-3	6,404	-0.05%
2021/05/11	0	0.00	2	45.25	45.60	-2	6,367	-0.03%
2021/05/10	1	51.40	0	0.00	49.70	1	6,355	0.02%
2021/05/07	10	50.50	11	50.00	51.80	-1	6,362	-0.02%
2021/05/05	1	49.80	0	0.00	48.60	1	6,369	0.02%
2021/05/04	1	46.50	0	0.00	49.30	1	6,403	0.02%
2021/05/03	0	0.00	0.2	52.10	51.10	-0.2	6,374	0.00%
2021/04/29	1	55.00	0.2	55.40	54.60	0.8	6,365	0.01%
2021/04/27	1	57.40	8	56.60	56.20	-7	6,439	-0.11%
2021/04/26	0.1	57.60	0	0.00	57.10	0.1	6,518	0.00%
2021/04/23	0	0.00	2	57.20	57.20	-2	6,571	-0.03%
2021/04/22	3	56.83	6	58.40	56.00	-3	6,661	-0.05%
2021/04/21	4	60.20	0	0.00	60.20	4	6,862	0.06%
2021/04/19	0	0.00	2	60.70	60.70	-2	7,059	-0.03%
2021/04/15	1	59.60	3	59.80	59.70	-2	7,187	-0.03%
2021/04/14	3	59.80	3	57.90	57.90	0	7,297	0.00%
2021/04/13	3	60.44	10	60.10	59.50	-7	7,296	-0.10%
2021/04/12	7	61.57	40	61.83	61.00	-33	7,356	-0.45%
2021/04/09	35	65.56	0	0.00	62.20	35	7,425	0.47%
2021/04/08	8	65.91	8	66.24	65.60	0	7,522	0.00%
2021/04/07	22	65.60	11	65.56	65.80	11	7,467	0.15%
2021/04/06	11	63.65	4	62.30	64.10	7	7,367	0.10%
2021/04/01	7	63.73	14	63.68	62.30	-7	7,591	-0.09%
2021/03/31	5	63.74	5	63.20	62.30	0	7,783	0.00%
2021/03/30	3	62.70	4.1	61.98	62.30	-1.1	7,674	-0.01%
2021/03/29	6	62.47	3	63.17	61.70	3	7,631	0.04%
2021/03/26	3.1	62.80	2.5	63.22	62.00	0.6	7,508	0.01%
2021/03/25	42.1	63.61	40.3	62.85	63.50	1.8	7,334	0.03%
2021/03/24	194.1	63.04	298	63.41	62.90	-103.9	6,807	-1.53%	大買/大賣/鉅額交易
2021/03/23	27	58.95	14	60.40	58.90	13	6,434	0.20%
2021/03/22	41	59.34	274.5	58.49	58.30	-233.5	6,228	-3.75%	大賣/鉅額交易
2021/03/19	34	55.83	107	56.10	58.10	-73	5,842	-1.25%	大賣/
2021/03/18	2	51.75	7	50.99	52.90	-5	5,580	-0.09%
2021/03/17	3	48.40	0	0.00	48.50	3	5,471	0.05%
2021/03/16	1	48.80	0	0.00	48.50	1	5,468	0.02%
2021/03/15	1	48.60	2	48.68	48.60	-1	5,477	-0.02%
2021/03/12	2	51.35	0	0.00	48.55	2	5,469	0.04%
2021/03/11	0	0.00	2	49.75	49.90	-2	5,373	-0.04%
2021/03/10	3	50.13	3	49.47	49.50	0	5,348	0.00%
2021/03/09	6	49.32	10.1	49.21	49.55	-4.1	5,306	-0.08%
2021/03/05	1	46.70	1	46.90	46.65	0	5,183	0.00%
2021/03/03	0	0.00	2	47.65	47.50	-2	5,281	-0.04%
2021/03/02	0	0.00	5	46.85	46.40	-5	5,400	-0.09%
2021/02/24	0.5	48.00	0	0.00	47.35	0.5	6,044	0.01%
2021/02/22	1	48.50	0	0.00	48.50	1	6,106	0.02%
2021/02/19	4	49.89	11	49.53	48.70	-7	6,123	-0.11%
2021/02/18	0	0.00	0.1	48.46	48.70	-0.1	6,127	0.00%
2021/02/17	6	47.99	1	48.00	48.50	5	6,155	0.08%
2021/02/05	2	47.40	2	47.40	47.40	0	6,081	0.00%
2021/02/03	0	0.00	1	43.35	42.90	-1	6,169	-0.02%
2021/02/02	0	0.00	1	42.55	42.60	-1	6,323	-0.02%
2021/02/01	0	0.00	1	42.60	42.55	-1	6,542	-0.02%
2021/01/27	1	46.85	0	0.00	46.70	1	7,063	0.01%
2021/01/26	2	47.08	0	0.00	46.00	2	7,140	0.03%
2021/01/21	212.1	46.38	1	46.70	45.60	211.1	7,289	2.90%	大買/鉅額交易
2021/01/20	2	47.25	6	47.18	45.60	-4	7,408	-0.05%
2021/01/18	1	48.70	2	49.55	49.10	-1	7,737	-0.01%
2021/01/15	27	49.53	28	49.87	49.00	-1	8,498	-0.01%
2021/01/14	141	49.93	9	51.56	51.80	132	8,814	1.50%	大買/鉅額交易
2021/01/13	1	48.85	0	0.00	49.00	1	8,668	0.01%
2021/01/12	2	49.53	5	49.27	48.05	-3	8,951	-0.03%
2021/01/11	3	48.20	3	48.43	48.00	0	8,931	0.00%
2021/01/08	4	48.05	1	48.45	48.80	3	8,944	0.03%
2021/01/07	5	48.81	5	49.01	50.00	0	8,880	0.00%
2021/01/05	18	49.91	14	48.28	49.10	4	8,654	0.05%
2021/01/04	10	49.74	17	49.16	49.25	-7	8,527	-0.08%
2020/12/31	21	49.19	21	48.49	49.05	0	8,338	0.00%
2020/12/30	10	46.72	12	47.12	46.40	-2	8,099	-0.02%
2020/12/29	20	48.91	11	49.31	47.00	9	8,021	0.11%
2020/12/28	43	48.87	23	49.51	50.90	20	7,776	0.26%
2020/12/25	10	45.90	22	45.71	46.35	-12	7,345	-0.16%
2020/12/24	0	0.00	1	42.80	42.15	-1	6,998	-0.01%
2020/12/23	0	0.00	1	40.15	41.10	-1	6,934	-0.01%
2020/12/22	1	40.85	0	0.00	40.00	1	6,907	0.01%
2020/12/21	2	41.00	0	0.00	41.35	2	6,886	0.03%
2020/12/18	0	0.00	3	43.20	42.00	-3	6,862	-0.04%
2020/12/17	1	42.60	42	43.10	42.30	-41	6,820	-0.60%
2020/12/16	3	42.47	0	0.00	42.50	3	6,774	0.04%
2020/12/14	0	0.00	104	43.11	43.60	-104	6,644	-1.57%	大賣/鉅額交易
2020/12/11	2	42.60	3	42.20	41.65	-1	6,541	-0.02%
2020/12/08	1	41.90	0	0.00	42.20	1	6,364	0.02%
2020/12/04	0	0.00	1	42.20	41.65	-1	6,282	-0.02%
2020/12/03	2	41.63	2	41.93	41.65	0	6,261	0.00%
2020/12/02	0	0.00	45	43.35	42.40	-45	6,255	-0.72%
2020/12/01	11	42.29	4	42.59	43.00	7	6,237	0.11%
2020/11/30	0	0.00	1	43.35	41.85	-1	6,232	-0.02%
2020/11/27	4	43.15	2	43.23	43.05	2	6,310	0.03%
2020/11/26	7	43.29	14	42.92	43.55	-7	6,308	-0.11%
2020/11/25	55	45.31	88	46.09	42.80	-33	6,212	-0.53%
2020/11/24	30	42.97	1	42.95	43.75	29	5,781	0.50%
2020/11/23	2	39.70	0	0.00	39.80	2	5,556	0.04%
2020/11/19	0	0.00	110	39.37	39.00	-110	5,426	-2.03%	大賣/鉅額交易
2020/11/18	110	39.93	0	0.00	39.25	110	5,390	2.04%	大買/鉅額交易
2020/11/17	0	0.00	8	37.80	39.40	-8	5,328	-0.15%
2020/11/13	0	0.00	17	40.37	40.05	-17	5,128	-0.33%
2020/11/12	21	39.63	4	40.45	39.60	17	5,045	0.34%
2020/11/11	3	42.03	12	41.27	41.35	-9	4,910	-0.18%
2020/11/10	12	42.38	13	42.63	41.75	-1	4,828	-0.02%
2020/11/09	15	44.55	3	44.25	44.15	12	4,660	0.26%
2020/11/06	18	43.58	3	43.27	42.25	15	4,421	0.34%
2020/11/05	11	43.08	0	0.00	43.00	11	4,235	0.26%
2020/11/04	2	38.80	28	40.29	40.95	-26	3,944	-0.66%
2020/11/03	26	39.71	0	0.00	39.75	26	3,823	0.68%
2020/11/02	1	37.30	1	37.40	37.30	0	3,716	0.00%
2020/10/30	2	41.18	2	40.00	39.00	0	3,649	0.00%
2020/10/28	82	42.10	82	41.46	42.10	0	3,465	0.00%
2020/10/27	8	42.53	7	42.44	41.15	1	3,303	0.03%
2020/10/26	4	42.04	29	42.57	41.50	-25	3,066	-0.82%
2020/10/23	57	43.17	45	42.24	42.95	12	2,797	0.43%
2020/10/22	31	40.08	7	38.83	40.25	24	1,969	1.22%
2020/10/21	2	37.28	2	37.00	36.60	0	1,530	0.00%
2020/10/20	13	38.23	11	38.16	37.75	2	1,416	0.14%
2020/10/19	12	37.56	11	37.45	39.70	1	1,039	0.10%
2020/10/16	1	36.25	0	0.00	36.25	1	893	0.11%
2020/10/15	10	34.71	10	35.80	35.80	0	834	0.00%
2020/10/13	0	0.00	0.1	30.80	30.75	-0.1	696	-0.01%
2020/10/08	1	31.30	0	0.00	31.30	1	689	0.15%
2020/09/29	1	29.15	0	0.00	29.15	1	736	0.14%
2020/09/21	1	31.15	0	0.00	31.15	1	698	0.14%
2020/09/16	0	0.00	1	32.20	30.85	-1	687	-0.15%
2020/09/11	1	31.00	0	0.00	30.00	1	665	0.15%
2020/09/10	1	32.80	0	0.00	32.25	1	643	0.16%
2020/09/09	0	0.00	1.1	32.82	32.70	-1.1	637	-0.16%
2020/09/07	0	0.00	1	35.95	32.80	-1	611	-0.16%
2020/09/03	2	34.00	2	34.45	35.45	0	514	0.00%
2020/09/02	0	0.00	1	35.60	34.65	-1	468	-0.21%
2020/09/01	2	29.90	2	31.85	32.45	0	329	0.00%
2020/08/05	1	27.80	1	27.90	27.85	0	298	0.00%
2020/07/14	1	29.40	0	0.00	27.70	1	390	0.26%
2020/07/06	0	0.00	4	25.50	25.30	-4	356	-1.12%
2020/06/24	0	0.00	1	26.45	26.00	-1	374	-0.27%
2020/06/11	1	25.25	0	0.00	25.25	1	397	0.25%
2020/05/14	1	26.70	0	0.00	26.35	1	376	0.27%
2020/05/13	3	28.33	0	0.00	27.70	3	368	0.81%
2020/03/30	0	0.00	2	19.25	19.40	-2	168	-1.18%
2020/03/16	5	20.00	0	0.00	19.70	5	137	3.63%
2020/03/04	0	0.00	4	26.00	26.05	-4	119	-3.35%
2020/02/11	0	0.00	2	26.10	26.10	-2	117	-1.70%
2020/02/10	2	25.43	0	0.00	25.45	2	117	1.70%
2019/12/30	1	30.25	0	0.00	30.15	1	121	0.82%
2019/12/20	0	0.00	1	30.75	30.65	-1	114	-0.87%
2019/12/19	0	0.00	1	30.60	30.50	-1	115	-0.87%
2019/12/16	2	30.28	0	0.00	30.20	2	114	1.75%
2019/12/13	0	0.00	1	30.50	30.25	-1	114	-0.87%
2019/12/12	1	31.30	0	0.00	30.50	1	117	0.85%
2019/12/09	0	0.00	3	30.05	29.95	-3	114	-2.62%
2019/11/18	0	0.00	10	30.70	30.75	-10	137	-7.27%
2019/11/15	0.5	30.90	0	0.00	30.90	0.5	139	0.36%
2019/11/12	0	0.00	3	31.00	31.10	-3	144	-2.07%
2019/11/06	0	0.00	2	32.30	32.30	-2	144	-1.38%
2019/10/30	2	34.05	1	32.85	33.75	1	155	0.64%
2019/10/29	0.1	32.50	0	0.00	32.50	0.1	148	0.03%
2019/10/23	1	32.20	0	0.00	32.20	1	186	0.54%
2019/09/18	0	0.00	4	33.00	33.00	-4	332	-1.20%
2019/09/16	4	33.20	0	0.00	33.25	4	340	1.17%
2019/09/04	0.4	31.85	0	0.00	32.00	0.4	347	0.11%
2019/09/03	0	0.00	1	33.45	33.30	-1	345	-0.29%
2019/09/02	0	0.00	3	33.07	33.10	-3	341	-0.88%
2019/08/28	0	0.00	3	32.67	32.15	-3	340	-0.88%
2019/08/27	0	0.00	2	32.45	32.20	-2	341	-0.59%
2019/08/26	0	0.00	8	32.06	32.05	-8	343	-2.33%
2019/08/23	1	32.25	0	0.00	32.65	1	342	0.29%
2019/08/22	2	32.20	0	0.00	32.40	2	345	0.58%
2019/08/21	9	32.44	0	0.00	32.40	9	341	2.64%
2019/08/20	1	32.60	0	0.00	32.40	1	340	0.29%
2019/08/15	5	32.26	0	0.00	32.50	5	341	1.46%
2019/08/05	2	34.50	0	0.00	34.30	2	353	0.57%
2019/08/02	4	35.33	0	0.00	35.35	4	353	1.13%
2019/07/31	0	0.00	2	36.73	37.00	-2	364	-0.55%
2019/07/30	0	0.00	9	37.23	36.65	-9	366	-2.46%
2019/07/29	9	36.11	0	0.00	37.20	9	354	2.54%
2019/07/25	0	0.00	2	36.83	36.60	-2	352	-0.57%
2019/07/24	1	37.08	7	36.73	36.70	-6	356	-1.67%
2019/07/23	6	37.39	24	37.28	37.10	-18	355	-5.06%
2019/07/22	2	37.80	0	0.00	37.80	2	347	0.58%
2019/07/17	0	0.00	1	35.15	35.25	-1	355	-0.28%
2019/07/16	0	0.00	9	34.77	34.90	-9	357	-2.51%
2019/07/15	0	0.00	2	34.50	34.50	-2	371	-0.54%
2019/07/12	5	34.45	0	0.00	34.50	5	384	1.30%
2019/07/11	29	34.10	17	34.30	34.25	12	390	3.07%
2019/07/03	1	35.40	0	0.00	35.10	1	587	0.17%
2019/07/02	20	35.65	2	35.65	35.90	18	682	2.64%
2019/06/27	0	0.00	1	34.25	34.35	-1	792	-0.13%
2019/06/21	0	0.00	1	35.60	34.25	-1	806	-0.12%
2019/06/20	0	0.00	7	35.11	35.10	-7	798	-0.88%
2019/06/17	5	34.25	0	0.00	34.35	5	799	0.63%
2019/06/13	0	0.00	3	34.60	34.25	-3	805	-0.37%
2019/06/10	1	33.80	0	0.00	33.80	1	818	0.12%
2019/06/06	0	0.00	1	33.90	33.75	-1	824	-0.12%
2019/06/04	8	34.24	0	0.00	34.25	8	830	0.96%
2019/05/29	0	0.00	4	34.68	35.50	-4	853	-0.47%
2019/05/28	12	34.70	0	0.00	34.40	12	857	1.40%
2019/05/27	19	34.60	1	34.75	34.50	18	872	2.06%
2019/05/24	0	0.00	2	35.00	34.35	-2	881	-0.23%
2019/05/23	0	0.00	1	34.70	34.70	-1	908	-0.11%
2019/05/21	1	33.75	7	34.80	35.00	-6	972	-0.62%
2019/05/20	6	34.28	0	0.00	34.20	6	973	0.62%
2019/05/16	1	35.80	0	0.00	35.65	1	970	0.10%
2019/05/15	0	0.00	2	36.70	36.70	-2	966	-0.21%
2019/05/09	1	35.60	0	0.00	35.75	1	966	0.10%
2019/05/08	4	36.80	0	0.00	36.75	4	956	0.42%
2019/05/07	4	37.28	0	0.00	37.30	4	951	0.42%
2019/05/02	0	0.00	0.2	38.40	38.20	-0.2	943	-0.02%
2019/04/29	0	0.00	31	38.30	37.40	-31	940	-3.30%
2019/04/26	1	38.10	0	0.00	38.00	1	944	0.11%
2019/04/25	3	39.98	0	0.00	38.95	3	981	0.31%
2019/04/16	1	44.65	1	45.50	44.55	0	882	0.00%
2019/04/11	2	45.20	2	45.40	45.30	0	818	0.00%
2019/04/10	1	44.60	1	43.50	44.70	0	783	0.00%
2019/04/09	0	0.00	25	43.59	44.30	-25	752	-3.32%
2019/04/08	11	42.49	4	42.20	42.80	7	660	1.06%
2019/04/02	0	0.00	246.7	37.71	37.85	-246.7	501	-49.19%	大賣/鉅額交易
2019/03/14	0	0.00	1	34.50	35.20	-1	417	-0.24%
2019/03/13	2	35.08	1	35.20	35.00	1	416	0.24%
2019/03/06	0	0.00	1	37.25	36.85	-1	414	-0.24%
2019/03/05	1	37.05	1	37.25	37.00	0	411	0.00%
2019/03/04	1	36.85	0	0.00	37.10	1	409	0.24%
2019/02/26	1	37.25	0	0.00	37.15	1	401	0.25%
2019/02/25	1	38.95	0	0.00	38.95	1	391	0.26%
2019/02/21	0	0.00	2	39.85	39.85	-2	387	-0.52%
2018/11/19	0	0.00	1	33.90	36.05	-1	172	-0.58%
2018/11/14	0	0.00	1	32.60	32.55	-1	165	-0.60%
2018/11/13	1	31.45	0	0.00	32.55	1	168	0.59%
2018/11/08	1	33.15	0	0.00	33.10	1	175	0.57%
2018/11/01	1	31.00	0	0.00	32.00	1	211	0.47%
2018/10/31	0	0.00	4	30.70	30.70	-4	231	-1.73%
2018/10/25	0	0.00	9	30.20	30.05	-9	290	-3.10%
2018/10/11	0	0.00	1	37.55	37.20	-1	286	-0.35%
2018/09/18	0	0.00	2	45.75	45.70	-2	360	-0.55%
2018/09/17	0	0.00	1	46.00	46.00	-1	361	-0.28%
2018/09/14	1	45.55	1	45.70	45.95	0	362	0.00%
2018/09/13	3	44.82	0	0.00	44.95	3	360	0.83%
2018/09/11	1	44.85	0	0.00	45.90	1	361	0.28%
2018/09/10	0	0.00	12	45.10	45.10	-12	356	-3.37%
2018/08/20	2	56.50	0	0.00	56.70	2	409	0.49%
2018/08/17	0	0.00	2	58.50	57.60	-2	409	-0.49%
2018/08/16	3	57.80	0	0.00	57.60	3	412	0.73%
2018/08/14	1	58.50	1	58.20	58.20	0	418	0.00%
2018/08/13	1	60.50	0	0.00	58.80	1	418	0.24%
2018/08/09	13	64.52	3	65.53	63.70	10	408	2.45%
2018/08/07	6	65.60	1	65.00	65.00	5	395	1.27%
2018/08/06	2	62.20	0	0.00	65.20	2	376	0.53%
2018/08/03	3	61.33	0	0.00	61.80	3	350	0.85%
2018/07/27	0	0.00	1	59.00	58.70	-1	343	-0.29%
2018/07/19	1	59.90	0	0.00	59.00	1	341	0.29%
2018/07/17	17	58.75	0	0.00	58.60	17	343	4.95%
2018/07/11	1	58.70	2	58.65	58.40	-1	358	-0.28%
2018/07/10	0	0.00	1	58.20	58.40	-1	366	-0.27%
2018/07/09	2	57.50	0	0.00	57.40	2	368	0.54%
2018/07/06	4	56.78	0	0.00	56.70	4	387	1.03%
2018/07/05	0	0.00	1	57.80	57.20	-1	401	-0.25%
2018/07/04	0	0.00	2	58.00	58.10	-2	409	-0.49%
2018/07/02	1	63.00	0	0.00	59.60	1	418	0.24%
2018/06/29	0	0.00	2	62.10	62.10	-2	377	-0.53%
2018/06/27	0	0.00	3	57.37	57.10	-3	352	-0.85%
2018/06/25	0	0.00	1	58.40	58.00	-1	352	-0.28%
2018/06/22	0	0.00	2	57.90	57.90	-2	354	-0.56%
2018/06/20	0	0.00	4	57.70	57.70	-4	356	-1.12%
2018/06/19	2	58.30	0	0.00	58.70	2	357	0.56%
2018/06/12	1	58.80	0	0.00	58.60	1	351	0.28%
2018/06/05	0	0.00	1	59.30	59.90	-1	352	-0.28%
2018/06/04	0	0.00	1	58.70	59.00	-1	351	-0.28%
2018/06/01	0	0.00	1	59.00	58.90	-1	357	-0.28%
2018/05/31	0	0.00	1	56.80	56.80	-1	342	-0.29%
2018/05/29	0	0.00	1	57.20	57.40	-1	340	-0.29%
2018/05/22	2	57.05	4	57.23	57.00	-2	338	-0.59%
2018/05/21	1	56.50	2	57.00	56.20	-1	332	-0.30%
2018/05/14	2	59.60	0	0.00	59.60	2	362	0.55%
2018/05/10	0	0.00	1	56.80	59.80	-1	360	-0.28%
2018/05/09	0	0.00	2	58.00	57.90	-2	352	-0.57%
2018/05/08	5	59.40	0	0.00	59.20	5	348	1.43%
2018/05/04	0	0.00	1	61.00	61.00	-1	352	-0.28%
2018/04/27	0	0.00	1	61.90	62.60	-1	371	-0.27%
2018/04/26	1	63.50	0	0.00	61.80	1	378	0.26%
2018/04/20	0	0.00	1	66.30	66.20	-1	456	-0.22%
2018/04/18	10	65.70	0	0.00	65.90	10	479	2.09%
2018/04/16	2	70.40	0	0.00	68.60	2	526	0.38%
2018/04/12	8	74.20	76	74.68	72.30	-68	523	-12.98%
2018/04/11	0	0.00	14	72.02	73.60	-14	517	-2.71%
2018/04/10	2	72.80	2	74.20	72.90	0	513	0.00%
2018/04/09	4	73.80	5	73.56	74.20	-1	534	-0.19%
2018/04/03	0	0.00	3	71.03	71.10	-3	519	-0.58%
2018/04/02	4	70.88	1	70.60	70.90	3	520	0.58%
2018/03/28	0	0.00	1	70.00	69.90	-1	535	-0.19%
2018/03/21	10	71.90	2	71.80	71.90	8	534	1.50%
2018/03/20	0	0.00	5	70.88	70.80	-5	531	-0.94%
2018/03/16	0	0.00	14	71.60	71.40	-14	540	-2.59%
2018/03/15	0	0.00	9	70.60	70.80	-9	540	-1.66%
2018/03/13	2	68.75	18	69.20	69.20	-16	592	-2.70%
2018/03/12	6	67.90	0	0.00	68.80	6	597	1.00%
2018/03/09	10	68.40	0	0.00	68.50	10	604	1.65%
2018/03/08	0	0.00	12	70.05	69.70	-12	605	-1.98%
2018/03/07	1	70.00	20	69.34	69.60	-19	605	-3.14%
2018/03/06	0	0.00	11	68.50	67.90	-11	604	-1.82%
2018/03/05	0	0.00	4	68.10	67.50	-4	608	-0.66%
2018/03/01	0	0.00	9	68.20	69.30	-9	621	-1.45%
2018/02/27	0	0.00	19	69.01	68.20	-19	625	-3.04%
2018/02/26	0	0.00	42	68.50	68.80	-42	629	-6.67%
2018/02/23	0	0.00	18	67.33	67.30	-18	638	-2.82%
2018/02/22	0	0.00	6	66.20	66.10	-6	671	-0.89%
2018/02/21	0	0.00	12	65.95	65.70	-12	673	-1.78%
2018/02/12	0	0.00	11	64.95	64.60	-11	677	-1.62%
2018/02/09	60	62.38	0	0.00	63.60	60	681	8.80%
2018/02/08	5	65.20	5	65.90	65.60	0	684	0.00%
2018/02/07	1	66.80	26	66.70	65.60	-25	691	-3.62%
2018/02/06	46	66.42	0	0.00	64.20	46	695	6.61%
2018/02/05	3	70.37	24	71.13	71.10	-21	671	-3.13%
2018/02/02	5	72.70	5	73.50	72.70	0	677	0.00%
2018/02/01	0	0.00	5	73.30	72.70	-5	687	-0.73%
2018/01/31	20	72.58	0	0.00	72.60	20	692	2.89%
2018/01/30	25	73.80	0	0.00	73.40	25	701	3.56%
2018/01/29	31	74.76	0	0.00	74.20	31	703	4.41%
2018/01/26	15	75.47	0	0.00	75.50	15	703	2.13%
2018/01/23	6	78.03	9	77.50	76.10	-3	722	-0.42%
2018/01/22	6	75.60	3	75.80	75.90	3	734	0.41%
2018/01/19	23	76.61	0	0.00	76.00	23	740	3.11%
2018/01/18	9	77.60	0	0.00	77.20	9	734	1.23%
2018/01/17	2	78.65	4	78.98	78.40	-2	728	-0.27%
2018/01/16	3	79.17	8	78.14	78.70	-5	716	-0.70%
2018/01/12	0	0.00	5	75.70	75.50	-5	684	-0.73%
2018/01/11	5	73.80	0	0.00	74.80	5	682	0.73%
2018/01/10	93	76.61	17	76.26	75.30	76	677	11.22%
2018/01/09	6	72.50	0	0.00	72.20	6	639	0.94%
2018/01/08	6	73.50	5	73.60	73.20	1	644	0.16%
2018/01/05	1	74.30	4	75.40	74.10	-3	661	-0.45%
2018/01/04	203	73.65	15	73.90	73.90	188	674	27.89%	大買/鉅額交易
2018/01/03	97	73.91	30	73.55	73.70	67	677	9.88%
2018/01/02	0	0.00	10	70.90	70.80	-10	666	-1.50%