廣積 (8050)-永豐金券商分點個股進出

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

廣積

(8050)

可現股當沖

股價
79.8
漲跌
▼0.4
漲幅
-0.50%
成交量
915張
產業
上櫃電腦及週邊類股
351人加入追蹤

立即追蹤
本地時間:14:30

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

廣積 (8050)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
2024/04/23	21.1	80.04	8.3	80.02	79.80	12.7	2,412	0.53%
2024/04/22	56	79.93	52	80.08	80.20	4	2,469	0.16%
2024/04/19	38	79.87	45.4	79.69	79.50	-7.3	2,488	-0.29%
2024/04/18	58.1	80.98	3.4	81.06	81.00	54.7	2,537	2.15%
2024/04/17	16.5	80.69	15	81.00	81.00	1.5	2,614	0.06%
2024/04/16	50.1	80.50	30	80.07	80.00	20.1	2,623	0.77%
2024/04/15	21.3	81.78	23	82.02	82.00	-1.7	2,610	-0.07%
2024/04/12	1.4	82.08	2.1	81.76	81.50	-0.7	2,604	-0.03%
2024/04/11	10.5	81.19	14.4	81.37	82.00	-3.9	2,604	-0.15%
2024/04/10	5	83.02	1	82.80	82.60	4	2,590	0.15%
2024/04/09	12.1	82.64	61	82.72	82.70	-48.9	2,599	-1.88%
2024/04/08	96.3	83.03	4.1	82.92	83.10	92.2	2,606	3.54%
2024/04/03	1	83.11	0.2	83.40	83.50	0.8	2,601	0.03%
2024/04/02	17.3	83.35	7.7	83.88	83.70	9.5	2,607	0.37%
2024/04/01	11.1	84.07	7.8	83.82	83.70	3.3	2,670	0.12%
2024/03/29	60.3	83.92	67.4	83.99	84.00	-7.1	2,736	-0.26%
2024/03/28	8.1	85.79	1.2	85.02	84.60	6.9	2,796	0.25%
2024/03/27	8.8	84.78	115	85.07	85.10	-106.2	2,830	-3.75%	大賣/鉅額交易
2024/03/26	1.1	84.73	165	84.18	84.10	-163.9	2,835	-5.78%	大賣/鉅額交易
2024/03/25	4.3	85.92	122	85.65	85.60	-117.7	2,816	-4.18%	大賣/鉅額交易
2024/03/22	78	88.12	16.1	87.86	87.70	61.9	2,798	2.21%
2024/03/21	2.8	86.94	371.8	86.89	87.10	-369	2,750	-13.42%	大賣/鉅額交易
2024/03/20	53.5	87.07	16.1	86.99	86.80	37.4	2,723	1.37%
2024/03/19	15.1	84.71	20.5	85.32	84.90	-5.4	2,676	-0.20%
2024/03/18	18.1	83.56	0	0.00	83.50	18.1	2,664	0.68%
2024/03/15	10.5	84.20	2	84.15	84.00	8.5	2,666	0.32%
2024/03/14	8.1	84.84	8.5	84.76	84.70	-0.4	2,678	-0.01%
2024/03/13	19	85.85	1	85.20	85.30	18	2,671	0.68%
2024/03/12	85	86.71	8.1	86.64	86.30	76.9	2,647	2.90%
2024/03/11	0.1	85.50	1	85.80	85.10	-0.9	2,614	-0.03%
2024/03/08	13.1	85.38	7	86.00	85.00	6.1	2,605	0.23%
2024/03/07	13.3	87.38	26.3	87.33	86.50	-13	2,573	-0.51%
2024/03/06	80	89.02	47.9	89.17	88.40	32.1	2,532	1.27%
2024/03/05	38.6	87.00	53.3	86.60	87.40	-14.7	2,397	-0.61%
2024/03/04	14	84.29	6	85.00	84.10	8	2,328	0.34%
2024/03/01	24	85.85	17	85.95	85.80	7	2,285	0.31%
2024/02/29	9	87.13	100	87.10	87.30	-91	2,240	-4.06%
2024/02/27	21	85.66	17	85.74	85.50	4	2,179	0.18%
2024/02/26	27.3	85.76	18	85.59	86.20	9.3	2,125	0.44%
2024/02/23	3	83.16	7.1	83.32	82.90	-4.1	2,070	-0.20%
2024/02/22	4.1	81.91	3	82.23	82.10	1.1	2,089	0.05%
2024/02/21	4	82.00	3	82.03	81.80	1	2,099	0.05%
2024/02/20	8	83.15	0	0.00	82.60	8	2,126	0.38%
2024/02/19	1.7	83.27	4	83.53	83.60	-2.3	2,144	-0.11%
2024/02/16	7	82.96	5.1	82.82	82.80	2	2,147	0.09%
2024/02/15	8.7	84.76	2	85.00	84.40	6.7	2,107	0.32%
2024/02/05	4	84.80	1	84.70	85.50	3	2,112	0.14%
2024/02/02	14.2	85.76	29	85.92	84.80	-14.8	2,099	-0.70%
2024/02/01	1	86.10	1	86.20	86.70	0	2,056	0.00%
2024/01/31	7	86.46	1	87.10	86.40	6	2,053	0.29%
2024/01/30	4.9	86.42	0.2	86.30	87.30	4.6	2,052	0.23%
2024/01/29	4.5	87.76	2	87.35	87.00	2.5	2,029	0.12%
2024/01/26	25.1	88.25	26.1	88.08	87.70	-1	1,993	-0.05%
2024/01/25	6.1	86.91	4	87.00	87.10	2.1	1,958	0.11%
2024/01/24	27.2	87.55	25	87.77	86.90	2.2	1,931	0.11%
2024/01/23	9	85.38	13	85.30	86.00	-4	1,821	-0.22%
2024/01/22	9.1	84.60	9.3	84.47	85.00	-0.2	1,750	-0.01%
2024/01/19	18	83.24	1	83.10	83.40	17	1,723	0.98%
2024/01/18	3	82.83	2.1	81.96	82.80	1	1,705	0.06%
2024/01/17	12	83.37	15	82.70	82.70	-3	1,745	-0.17%
2024/01/16	9	83.79	27.8	84.04	84.20	-18.8	1,730	-1.08%
2024/01/15	32.9	83.18	11.2	83.17	82.80	21.8	1,673	1.30%
2024/01/12	16.3	83.26	12	83.18	83.10	4.3	1,669	0.26%
2024/01/11	15	83.09	38.1	83.06	83.10	-23.1	1,624	-1.42%
2024/01/10	1	79.60	2.3	79.71	79.70	-1.3	1,579	-0.08%
2024/01/09	4.1	78.61	3	78.73	78.70	1	1,607	0.06%
2024/01/08	136	79.14	8	79.05	79.00	128	1,645	7.78%	大買/鉅額交易
2024/01/05	14.1	79.27	13	79.10	79.10	1.1	1,683	0.06%
2024/01/04	12.1	79.36	19	79.39	79.50	-6.9	1,723	-0.40%
2024/01/03	15.1	80.20	13	79.85	79.80	2	1,760	0.11%
2024/01/02	3	80.20	1	80.30	80.10	2	1,764	0.11%
2023/12/29	1	81.00	3.3	80.88	80.70	-2.3	1,780	-0.13%
2023/12/28	7.1	80.84	7	80.90	80.50	0.1	1,802	0.00%
2023/12/27	17.2	80.46	2,637.1	80.48	81.00	-2,619.9	1,823	-143.68%	大賣/鉅額交易
2023/12/26	5	78.06	5.1	78.29	78.80	-0.1	1,785	0.00%
2023/12/25	23.3	78.76	2,559	78.50	78.10	-2,535.7	1,764	-143.69%	大賣/鉅額交易
2023/12/22	7	80.76	1.6	81.19	80.70	5.4	1,698	0.32%
2023/12/21	2	81.60	6	81.90	82.10	-4	1,697	-0.24%
2023/12/20	2	82.70	0.1	82.90	82.50	1.9	1,703	0.11%
2023/12/19	4	82.90	8	82.70	82.90	-4	1,745	-0.23%
2023/12/18	1	85.00	6.5	84.37	84.10	-5.5	1,803	-0.30%
2023/12/15	0	84.00	3	83.60	83.60	-3	1,890	-0.16%
2023/12/14	0	0.00	8.1	83.66	83.10	-8.1	1,919	-0.42%
2023/12/13	5.1	83.01	4.2	83.01	82.90	0.9	1,965	0.05%
2023/12/12	8	84.46	7.2	83.76	83.40	0.8	2,052	0.04%
2023/12/11	2.2	84.34	6	84.50	84.30	-3.8	2,095	-0.18%
2023/12/08	2	83.90	23	84.07	83.90	-21	2,133	-0.98%
2023/12/07	3	84.17	4	83.95	83.80	-1	2,219	-0.05%
2023/12/06	2	84.60	0.1	85.21	84.40	1.9	2,376	0.08%
2023/12/05	0	84.60	1	84.30	84.30	-1	2,824	-0.03%
2023/12/04	4	85.95	6.1	86.25	85.30	-2.1	3,126	-0.07%
2023/12/01	7.1	85.70	11	85.72	85.70	-3.9	3,322	-0.12%
2023/11/30	6.1	86.02	6	85.23	86.20	0.1	3,356	0.00%
2023/11/29	9	85.00	8.1	84.61	85.30	1	3,362	0.03%
2023/11/28	0	0.00	1.2	82.93	83.20	-1.2	3,409	-0.04%
2023/11/27	2.1	82.59	7	82.24	82.10	-4.9	3,503	-0.14%
2023/11/24	0.3	83.81	2.1	83.50	83.50	-1.8	3,556	-0.05%
2023/11/22	0	0.00	0.1	84.50	84.40	-0.1	3,687	0.00%
2023/11/21	8.3	85.38	5.1	85.92	84.40	3.2	3,740	0.09%
2023/11/20	10.1	85.17	7.9	84.82	84.70	2.2	3,815	0.06%
2023/11/17	5.3	84.58	14	84.33	85.90	-8.7	3,875	-0.22%
2023/11/16	14.7	84.07	1.1	84.28	84.10	13.6	3,916	0.35%
2023/11/15	1.9	82.80	2	82.40	82.30	-0.1	4,021	0.00%
2023/11/14	2	81.15	0.1	81.40	81.60	1.9	4,229	0.05%
2023/11/13	3	80.07	3	81.07	80.30	0	4,588	0.00%
2023/11/10	2	81.71	3.4	82.15	81.70	-1.3	5,053	-0.03%
2023/11/09	3	82.83	1	82.70	82.70	2	5,207	0.04%
2023/11/08	1.2	81.84	1	81.71	81.80	0.1	5,380	0.00%
2023/11/07	4	81.48	2.1	82.06	81.20	1.9	5,605	0.03%
2023/11/06	2	81.35	0.6	81.62	81.70	1.4	5,744	0.02%
2023/11/03	2	80.10	2	80.45	80.10	0	5,848	0.00%
2023/11/02	4.1	79.83	3.1	79.77	79.90	1	6,055	0.02%
2023/11/01	5	78.14	2.7	78.08	78.10	2.4	6,363	0.04%
2023/10/31	3.1	78.40	6.2	77.99	77.40	-3.1	6,413	-0.05%
2023/10/30	1	80.00	3	80.20	80.00	-2	6,508	-0.03%
2023/10/27	1.1	81.45	11	81.03	80.20	-9.9	6,585	-0.15%
2023/10/26	1.3	81.43	2	81.65	81.30	-0.7	6,817	-0.01%
2023/10/25	9.2	83.81	18.6	83.35	83.00	-9.4	7,137	-0.13%
2023/10/24	5.1	80.56	17	80.98	81.30	-11.9	7,141	-0.17%
2023/10/23	0	81.31	4	81.00	80.80	-4	7,218	-0.05%
2023/10/20	6.3	81.21	25	80.32	81.10	-18.8	7,389	-0.25%
2023/10/19	0.5	82.06	1	82.20	82.00	-0.6	7,546	-0.01%
2023/10/18	8.2	83.04	36	82.04	81.70	-27.8	7,609	-0.37%
2023/10/17	3	85.47	184.2	84.79	84.40	-181.2	7,716	-2.35%	大賣/鉅額交易
2023/10/16	15.7	86.03	3	86.17	85.70	12.7	7,851	0.16%
2023/10/13	6.5	88.68	1	88.70	88.20	5.5	8,133	0.07%
2023/10/12	6	87.43	16.1	87.61	88.50	-10	8,441	-0.12%
2023/10/11	10.3	90.87	82.2	90.73	89.20	-71.9	8,768	-0.82%
2023/10/06	10.4	93.02	10.1	93.73	92.80	0.3	9,005	0.00%
2023/10/05	6.1	94.22	6	94.28	94.00	0.1	9,046	0.00%
2023/10/04	14	92.16	16	92.59	93.20	-2	9,108	-0.02%
2023/10/03	7	94.33	6	94.79	94.00	1	9,323	0.01%
2023/10/02	6.2	96.42	3	96.43	95.80	3.2	9,512	0.03%
2023/09/28	4.1	95.52	7.2	95.23	95.00	-3.1	9,677	-0.03%
2023/09/27	10	93.10	8	93.43	93.30	2	9,794	0.02%
2023/09/26	8.3	95.17	20.1	94.66	93.20	-11.8	10,167	-0.12%
2023/09/25	46.1	95.61	6.1	95.69	95.00	40.1	10,646	0.38%
2023/09/22	13.3	92.62	9.3	93.25	94.40	4	11,374	0.03%
2023/09/21	27.5	94.05	13.3	94.85	93.40	14.2	11,352	0.13%
2023/09/20	37.2	97.10	44.5	97.58	96.50	-7.3	11,292	-0.06%
2023/09/19	6.3	100.01	28.1	99.61	99.00	-21.8	11,227	-0.19%
2023/09/18	24	99.81	20.1	99.62	99.00	3.9	11,215	0.03%
2023/09/15	20.7	102.26	50.6	102.06	101.00	-29.9	11,185	-0.27%
2023/09/14	8.2	104.57	44	104.40	104.50	-35.9	11,113	-0.32%
2023/09/13	17	104.56	10	103.80	104.50	7	11,086	0.06%
2023/09/12	55.1	104.05	39.3	102.47	102.50	15.8	11,129	0.14%
2023/09/11	47	103.62	94.6	103.73	103.50	-47.6	11,186	-0.43%
2023/09/08	899.7	109.72	935.8	110.18	107.00	-36.1	11,341	-0.32%	大買/大賣/
2023/09/07	584.5	108.50	578.4	108.94	106.00	6.1	11,105	0.05%	大買/大賣/
2023/09/06	65.6	106.19	67.6	105.50	105.50	-2	10,856	-0.02%
2023/09/05	66	102.58	9	102.56	103.00	57	10,665	0.53%
2023/09/04	6	100.37	8	99.64	101.00	-2	10,625	-0.02%
2023/09/01	87.2	100.28	23.6	100.23	99.90	63.6	10,608	0.60%
2023/08/31	11	102.86	22.3	102.57	102.50	-11.3	10,559	-0.11%
2023/08/30	7	102.00	21.1	101.27	100.50	-14.1	10,480	-0.13%
2023/08/29	71.2	100.20	7.6	99.91	101.50	63.5	10,457	0.61%
2023/08/28	313.4	97.24	28.1	97.42	96.70	285.3	10,400	2.74%	大買/鉅額交易
2023/08/25	8.5	99.84	10.3	99.16	98.70	-1.8	10,372	-0.02%
2023/08/24	25	101.56	45.7	101.44	100.50	-20.8	10,335	-0.20%
2023/08/23	28.1	104.91	40.3	104.08	103.00	-12.2	10,263	-0.12%
2023/08/22	359.1	103.41	30	103.18	103.50	329	10,212	3.22%	大買/鉅額交易
2023/08/21	21.1	103.88	32	103.19	102.50	-10.9	10,153	-0.11%
2023/08/18	399.8	104.35	49.5	103.81	101.50	350.3	10,028	3.49%	大買/鉅額交易
2023/08/17	67.7	108.01	84.4	107.19	107.50	-16.7	9,828	-0.17%
2023/08/16	126.7	106.47	102	105.29	109.00	24.7	9,481	0.26%	大買/大賣/
2023/08/15	36.3	101.39	54.1	101.10	100.00	-17.8	9,022	-0.20%
2023/08/14	440	99.70	96.2	99.56	99.50	343.8	8,923	3.85%	大買/鉅額交易
2023/08/11	65.6	99.31	83.9	99.91	98.50	-18.4	8,773	-0.21%
2023/08/10	43.3	97.50	26	95.98	96.20	17.3	8,586	0.20%
2023/08/09	49	99.46	84.2	97.30	100.50	-35.2	8,475	-0.42%
2023/08/08	104.1	99.31	75	99.36	98.50	29.1	8,412	0.35%	大買/
2023/08/07	93.2	99.54	124	99.17	102.00	-30.8	8,264	-0.37%	大賣/
2023/08/04	27.1	93.84	25	93.31	94.60	2.1	7,970	0.03%
2023/08/02	245.3	91.76	25.2	93.12	91.50	220.1	7,933	2.77%	大買/鉅額交易
2023/08/01	25.1	96.16	16.1	96.78	96.10	9	7,826	0.11%
2023/07/31	49.9	100.10	153.3	100.03	96.90	-103.5	7,769	-1.33%	大賣/鉅額交易
2023/07/28	141.6	98.00	107.3	97.57	99.40	34.2	7,536	0.45%	大買/大賣/
2023/07/27	7.6	94.58	23.2	93.81	93.00	-15.7	7,220	-0.22%
2023/07/26	11.3	93.02	49	93.57	92.50	-37.7	7,181	-0.52%
2023/07/25	18.8	97.85	44	97.92	96.00	-25.2	7,114	-0.35%
2023/07/24	39	97.02	55.2	96.75	97.20	-16.1	6,972	-0.23%
2023/07/21	16.1	92.23	122	92.17	92.60	-106	6,841	-1.55%	大賣/鉅額交易
2023/07/20	23.7	96.10	167.3	96.22	94.20	-143.5	6,827	-2.10%	大賣/鉅額交易
2023/07/19	61.7	103.90	38.4	103.04	103.00	23.2	6,700	0.35%
2023/07/18	147.2	104.26	129.8	102.31	105.00	17.4	6,578	0.26%	大買/大賣/
2023/07/17	129.8	104.74	176.3	104.50	102.50	-46.5	6,310	-0.74%	大買/大賣/
2023/07/14	206.3	101.14	80.6	98.32	103.50	125.7	5,988	2.10%	大買/鉅額交易
2023/07/13	234	94.82	15.4	94.25	94.50	218.6	5,637	3.88%	大買/鉅額交易
2023/07/12	15.5	89.92	0	0.00	90.00	15.5	5,370	0.29%
2023/07/11	27.3	90.39	9.3	90.32	89.60	18	5,352	0.34%
2023/07/10	23.8	90.30	82.6	90.55	89.20	-58.8	5,295	-1.11%
2023/07/07	100.9	98.88	66.5	98.63	97.10	34.4	5,088	0.68%
2023/07/06	81	103.67	31.3	101.69	102.00	49.7	5,021	0.99%
2023/07/05	20.1	101.11	43.2	102.25	100.50	-23	4,859	-0.47%
2023/07/04	90.2	100.91	104.7	99.95	101.50	-14.5	4,735	-0.31%	大賣/
2023/07/03	817.5	96.55	197.3	94.08	98.10	620.2	4,404	14.08%	大買/大賣/鉅額交易
2023/06/30	352	92.33	178.2	91.76	89.20	173.7	4,118	4.22%	大買/大賣/鉅額交易
2023/06/29	19	86.17	7.1	85.76	86.70	11.9	3,663	0.33%
2023/06/28	14	84.99	17	85.14	84.80	-3	3,674	-0.08%
2023/06/27	6.5	85.11	18.2	85.68	84.60	-11.7	3,760	-0.31%
2023/06/26	14	86.32	4.2	85.66	85.60	9.8	3,839	0.26%
2023/06/21	10.2	85.16	0.1	85.20	84.90	10.1	3,855	0.26%
2023/06/20	2.1	85.32	5.2	84.66	85.50	-3.1	3,900	-0.08%
2023/06/19	5	85.10	8.3	84.94	85.00	-3.3	3,934	-0.08%
2023/06/16	5.4	86.06	35	86.86	85.60	-29.6	3,939	-0.75%
2023/06/15	41.4	87.38	68.9	87.31	87.40	-27.4	3,879	-0.71%
2023/06/14	80.3	88.35	40.1	87.81	88.50	40.2	3,767	1.07%
2023/06/13	51.9	84.78	24.4	85.27	85.30	27.4	3,526	0.78%
2023/06/12	7	82.59	10	82.52	82.20	-3	3,355	-0.09%
2023/06/09	14.1	81.80	10	81.66	81.90	4.1	3,336	0.12%
2023/06/08	2.5	81.23	34	81.30	81.10	-31.5	3,380	-0.93%
2023/06/07	2	81.35	3	81.13	81.50	-1	3,492	-0.03%
2023/06/06	0	0.00	1.1	80.72	80.70	-1.1	3,555	-0.03%
2023/06/05	0	0.00	10.1	81.43	81.90	-10.1	3,584	-0.28%
2023/06/02	8.1	81.31	9	81.67	80.90	-0.9	3,630	-0.03%
2023/06/01	1.3	82.23	20	82.37	81.70	-18.7	3,648	-0.51%
2023/05/31	36	81.87	20	82.07	81.90	16	3,700	0.43%
2023/05/30	0.2	81.27	16	81.36	81.40	-15.8	3,740	-0.42%
2023/05/29	5	81.12	14.5	80.98	81.20	-9.5	3,786	-0.25%
2023/05/26	3	80.07	1	79.40	79.30	2	3,906	0.05%
2023/05/25	1	80.80	4.1	81.32	80.70	-3.1	4,011	-0.08%
2023/05/24	2.1	80.20	2	80.05	80.10	0.1	4,101	0.00%
2023/05/23	7	80.64	2.2	79.77	80.30	4.8	4,297	0.11%
2023/05/22	14.2	80.13	3	80.17	80.10	11.2	4,411	0.25%
2023/05/19	6.1	79.57	1	79.10	79.10	5.1	4,559	0.11%
2023/05/18	3	79.80	31.1	80.09	79.50	-28.1	4,567	-0.61%
2023/05/17	7	79.01	13	78.68	78.70	-6	4,568	-0.13%
2023/05/16	1	78.10	503	78.10	78.70	-502	4,602	-10.91%	大賣/鉅額交易
2023/05/15	3.1	77.84	6	77.60	76.90	-3	4,634	-0.06%
2023/05/12	3	78.73	36.1	78.83	79.00	-33.1	4,679	-0.71%
2023/05/11	67	79.60	5	79.28	78.80	62	4,696	1.32%
2023/05/10	2	79.10	11	78.12	79.20	-9	4,709	-0.19%
2023/05/09	9	77.82	1	77.60	77.80	8	4,770	0.17%
2023/05/08	4	78.68	0	78.80	78.70	4	4,879	0.08%
2023/05/05	13	78.72	14	78.83	79.00	-1	4,974	-0.02%
2023/05/04	4	77.80	3	77.57	77.90	1	5,019	0.02%
2023/05/03	5.1	77.25	2	77.35	77.30	3.1	5,101	0.06%
2023/05/02	3	76.77	2	75.80	77.20	1	5,140	0.02%
2023/04/28	7	75.21	7.1	75.36	75.50	-0.1	5,169	0.00%
2023/04/27	5.3	74.05	385	73.80	74.40	-379.7	5,178	-7.33%	大賣/鉅額交易
2023/04/26	2.2	73.37	61.9	73.12	73.40	-59.7	5,199	-1.15%
2023/04/25	17.3	75.24	161.8	75.06	74.00	-144.5	5,283	-2.74%	大賣/鉅額交易
2023/04/24	7.1	77.01	24.8	77.15	77.00	-17.7	5,269	-0.34%
2023/04/21	20.1	78.20	13	78.37	77.30	7.1	5,326	0.13%
2023/04/20	18	80.68	8.1	81.00	79.70	9.9	5,335	0.19%
2023/04/19	13.1	82.18	30.2	82.55	81.80	-17.1	5,328	-0.32%
2023/04/18	7	82.14	15	82.25	82.00	-8	5,328	-0.15%
2023/04/17	3.1	81.78	54	81.84	81.70	-50.9	5,343	-0.95%
2023/04/14	9.2	81.94	155.9	81.86	82.00	-146.7	5,354	-2.74%	大賣/鉅額交易
2023/04/13	11.2	81.93	27	82.05	81.70	-15.8	5,351	-0.30%
2023/04/12	14	82.31	8	82.53	82.90	6	5,355	0.11%
2023/04/11	26.6	82.48	34.1	82.42	81.70	-7.4	5,394	-0.14%
2023/04/10	12	85.43	23.2	85.39	85.10	-11.2	5,302	-0.21%
2023/04/07	7	85.91	15	85.99	86.00	-8	5,327	-0.15%
2023/04/06	2.7	84.84	3.2	85.06	85.40	-0.5	5,355	-0.01%
2023/03/31	63.4	86.90	122.4	87.44	86.20	-59.1	5,421	-1.09%	大賣/
2023/03/30	197.4	86.73	77.4	86.45	88.80	120	5,377	2.23%	大買/鉅額交易
2023/03/29	15	83.28	33.1	83.04	83.20	-18.1	5,184	-0.35%
2023/03/28	14	84.80	49.4	84.42	83.60	-35.4	5,295	-0.67%
2023/03/27	76	85.14	18.5	85.03	84.20	57.6	5,274	1.09%
2023/03/24	6.5	84.09	35.7	83.62	83.80	-29.2	5,411	-0.54%
2023/03/23	43.4	83.76	9.2	83.80	83.90	34.2	5,543	0.62%
2023/03/22	11.4	82.53	10	82.47	82.80	1.4	5,604	0.02%
2023/03/21	22.1	81.91	20	81.51	81.10	2.1	5,817	0.04%
2023/03/20	37	80.88	8	80.24	81.30	29	6,093	0.48%
2023/03/17	4.1	78.47	1	79.09	79.40	3.1	6,411	0.05%
2023/03/16	4	78.72	16	78.28	77.80	-12	6,761	-0.18%
2023/03/15	6	80.82	9	80.67	80.20	-3	6,852	-0.04%
2023/03/14	6.4	80.03	4	80.00	79.70	2.4	6,971	0.03%
2023/03/13	16	80.19	33.1	79.76	80.70	-17.1	7,096	-0.24%
2023/03/10	13.4	81.33	9.2	82.08	80.30	4.3	7,133	0.06%
2023/03/09	35.5	84.39	20.1	83.54	83.00	15.4	7,057	0.22%
2023/03/08	4	84.20	14	84.34	84.70	-10	7,014	-0.14%
2023/03/07	10	84.81	3.1	84.83	84.20	6.9	7,002	0.10%
2023/03/06	9	84.11	15.2	84.42	83.80	-6.2	6,976	-0.09%
2023/03/03	5.5	84.07	5.2	83.98	83.60	0.3	6,961	0.00%
2023/03/02	46	83.40	19	83.38	83.60	27	6,933	0.39%
2023/03/01	4	82.20	22.1	82.32	82.00	-18.1	6,916	-0.26%
2023/02/24	29.1	83.79	108.4	83.70	83.80	-79.2	6,945	-1.14%	大賣/
2023/02/23	129.1	85.93	265.3	85.58	86.20	-136.2	6,932	-1.96%	大買/大賣/鉅額交易
2023/02/22	19.1	83.47	159	83.15	84.50	-139.9	6,978	-2.00%	大賣/鉅額交易
2023/02/21	102.1	85.70	70.5	85.28	83.50	31.6	7,140	0.44%	大買/
2023/02/20	14.3	83.52	99	83.52	83.20	-84.7	7,042	-1.20%
2023/02/17	73.6	82.50	102	81.57	82.50	-28.4	7,003	-0.41%	大賣/
2023/02/16	0.1	80.00	35	80.34	80.00	-34.9	6,941	-0.50%
2023/02/15	13.1	79.42	12.1	79.38	79.90	1	7,002	0.01%
2023/02/14	82	79.75	90.4	80.09	79.40	-8.4	7,017	-0.12%
2023/02/13	44.1	79.72	152	79.68	79.90	-107.9	7,066	-1.53%	大賣/鉅額交易
2023/02/10	23.1	79.62	54.2	80.23	77.90	-31.1	7,130	-0.44%
2023/02/09	29.2	79.61	101.4	79.68	79.50	-72.2	7,130	-1.01%	大賣/
2023/02/08	55	78.82	94.2	80.07	78.70	-39.2	7,206	-0.54%
2023/02/07	13.4	79.28	39.1	79.04	79.50	-25.6	7,253	-0.35%
2023/02/06	31.1	78.96	118	78.37	79.00	-86.9	7,277	-1.19%	大賣/
2023/02/03	86.1	77.60	61.1	76.84	77.40	25	7,260	0.34%
2023/02/02	12.1	76.32	41	75.93	75.90	-28.9	7,253	-0.40%
2023/02/01	55.1	75.81	217	75.69	76.50	-161.9	7,211	-2.25%	大賣/鉅額交易
2023/01/31	6	73.57	6	73.40	73.90	0	7,170	0.00%
2023/01/30	3	73.50	493	73.53	73.50	-490	7,205	-6.80%	大賣/鉅額交易
2023/01/17	0	0.00	15	73.21	73.10	-15	7,188	-0.21%
2023/01/16	36.1	72.62	205	71.08	73.00	-168.9	7,208	-2.34%	大賣/鉅額交易
2023/01/13	5.6	72.97	109.4	72.02	71.60	-103.8	7,207	-1.44%	大賣/鉅額交易
2023/01/12	9.4	74.64	87	74.79	74.20	-77.6	7,162	-1.08%
2023/01/11	25	76.54	11	76.83	75.60	14	7,178	0.20%
2023/01/10	61	78.48	46	78.70	77.70	15	7,205	0.21%
2023/01/09	36	78.98	37	79.55	79.70	-1	7,327	-0.01%
2023/01/06	5.1	77.40	1	77.40	77.60	4.1	7,452	0.06%
2023/01/05	5	77.74	2	78.25	77.30	3	7,607	0.04%
2023/01/04	4.1	77.93	318	78.06	77.80	-313.9	7,682	-4.09%	大賣/鉅額交易
2023/01/03	22	78.27	13	78.44	78.90	9	7,706	0.12%
2022/12/30	9	77.23	3	77.27	77.30	6	7,714	0.08%
2022/12/29	7	76.42	19.1	75.39	77.30	-12.1	7,703	-0.16%
2022/12/28	55	77.93	10	77.62	77.10	45	7,699	0.58%
2022/12/27	69.1	79.12	54.1	80.10	79.00	15.1	7,692	0.20%
2022/12/26	65.1	77.74	74	78.87	79.00	-9	7,672	-0.12%
2022/12/23	11	78.79	139	78.29	78.90	-128	7,659	-1.67%	大賣/鉅額交易
2022/12/22	165.1	77.94	25	78.57	77.50	140.1	7,596	1.84%	大買/鉅額交易
2022/12/21	26	81.45	22	81.83	80.70	4	7,477	0.05%
2022/12/20	17	82.41	242.1	82.77	81.90	-225	7,493	-3.00%	大賣/鉅額交易
2022/12/19	16	84.08	78.2	84.08	83.80	-62.2	7,469	-0.83%
2022/12/16	46.1	86.09	44	86.07	84.20	2.1	7,650	0.03%
2022/12/15	112	88.31	62.2	86.86	87.30	49.8	7,496	0.66%	大買/
2022/12/14	54.1	85.62	51	85.72	86.00	3.1	7,341	0.04%
2022/12/13	217.1	85.95	194.1	86.13	84.50	23	7,272	0.32%	大買/大賣/
2022/12/12	396	86.31	97.3	85.60	85.60	298.7	7,158	4.17%	大買/鉅額交易
2022/12/09	171.2	83.89	202.1	83.87	84.00	-30.9	7,012	-0.44%	大買/大賣/
2022/12/08	159.2	81.64	226.4	81.85	83.50	-67.2	6,732	-1.00%	大買/大賣/
2022/12/07	25.1	78.65	22.5	78.63	78.90	2.6	6,489	0.04%
2022/12/06	19	78.43	35	78.22	78.40	-16	6,482	-0.25%
2022/12/05	813.2	78.30	31	78.13	78.20	782.2	6,414	12.19%	大買/鉅額交易
2022/12/02	62	76.82	65.2	76.86	76.10	-3.2	6,363	-0.05%
2022/12/01	7.1	75.38	14.1	75.30	74.60	-7	6,384	-0.11%
2022/11/30	4	73.95	2	74.00	74.70	2	6,462	0.03%
2022/11/29	7	74.76	3	74.50	73.90	4	6,499	0.06%
2022/11/28	8	74.49	27.1	74.09	73.70	-19.1	6,540	-0.29%
2022/11/25	2.1	74.81	6	74.92	74.20	-3.9	6,584	-0.06%
2022/11/24	9	74.70	84.1	74.96	74.90	-75.1	6,668	-1.13%
2022/11/23	317.1	73.98	233	74.13	74.00	84.1	6,895	1.22%	大買/大賣/
2022/11/22	209	75.11	39	74.62	74.40	170	7,099	2.39%	大買/鉅額交易
2022/11/21	370	75.37	343	75.57	77.00	27	7,163	0.38%	大買/大賣/
2022/11/18	142	76.04	144.5	76.45	76.10	-2.5	7,187	-0.03%	大買/大賣/
2022/11/17	132	74.63	68.2	75.49	77.30	63.8	7,092	0.90%	大買/
2022/11/16	53.1	71.27	64.5	71.64	71.60	-11.4	6,858	-0.17%
2022/11/15	19.5	70.29	45	69.94	69.90	-25.5	6,801	-0.37%
2022/11/14	43	71.48	112.5	71.63	71.50	-69.5	6,869	-1.01%	大賣/
2022/11/11	18.5	71.49	38	71.38	70.40	-19.5	6,933	-0.28%
2022/11/10	43	72.08	144.3	70.94	70.30	-101.3	6,921	-1.46%	大賣/鉅額交易
2022/11/09	28	73.04	79	72.00	72.60	-51	6,963	-0.73%
2022/11/08	258.1	72.78	49	72.62	72.00	209.1	6,890	3.03%	大買/鉅額交易
2022/11/07	135	70.60	50	70.36	70.10	85	6,843	1.24%	大買/
2022/11/04	157	69.72	65	69.49	71.00	92	6,930	1.33%	大買/
2022/11/03	78	69.03	56	69.18	69.30	22	6,844	0.32%
2022/11/02	77	67.92	173	69.08	69.30	-96	6,782	-1.42%	大賣/
2022/11/01	10	67.96	27.3	67.28	68.00	-17.2	6,767	-0.25%
2022/10/31	207	66.83	120	65.67	66.60	87	6,807	1.28%	大買/大賣/
2022/10/28	40	63.66	4.2	63.35	63.80	35.8	6,970	0.51%
2022/10/27	218.3	63.72	20	62.75	64.30	198.3	7,105	2.79%	大買/鉅額交易
2022/10/26	23.1	61.00	63	59.30	61.60	-39.9	7,254	-0.55%
2022/10/25	30	61.74	10	61.22	61.40	20	7,427	0.27%
2022/10/24	63	62.33	46	62.93	61.20	17	7,504	0.23%
2022/10/21	4	61.78	17	61.00	60.80	-13	7,598	-0.17%
2022/10/20	50	61.52	154	61.64	63.10	-104	7,749	-1.34%	大賣/鉅額交易
2022/10/19	71	64.20	31	64.49	63.20	40	7,718	0.52%
2022/10/18	110	63.16	93	62.76	63.20	17	7,697	0.22%	大買/
2022/10/17	45.1	60.61	695	59.80	61.00	-649.9	7,684	-8.46%	大賣/鉅額交易
2022/10/14	15	63.47	27	64.53	61.30	-12	7,590	-0.16%
2022/10/13	234.5	65.63	129.2	63.94	63.70	105.3	7,629	1.38%	大買/大賣/鉅額交易
2022/10/12	322	70.24	312	69.77	70.50	10	7,565	0.13%	大買/大賣/
2022/10/11	100	66.60	4	66.23	66.60	96	7,671	1.25%
2022/10/07	17	69.84	101	69.29	70.00	-84	7,707	-1.09%	大賣/
2022/10/06	113	68.14	106.1	68.31	69.40	7	7,751	0.09%	大買/大賣/
2022/10/05	110.1	69.51	28.8	69.24	68.60	81.3	7,823	1.04%	大買/
2022/10/04	80.1	68.35	133	67.57	69.50	-52.9	7,930	-0.67%	大賣/
2022/10/03	102	65.80	53	66.56	65.70	49	8,028	0.61%	大買/
2022/09/30	7	66.30	2	66.65	66.70	5	8,108	0.06%
2022/09/29	31	67.58	28	68.82	66.00	3	8,194	0.04%
2022/09/28	107	67.77	35.5	68.63	66.70	71.5	8,365	0.85%	大買/
2022/09/27	163	69.20	93.2	70.00	71.50	69.9	8,622	0.81%	大買/
2022/09/26	3.1	72.09	168	70.64	70.20	-165	8,779	-1.88%	大賣/鉅額交易
2022/09/23	239.1	72.38	75	72.74	72.00	164.1	8,838	1.86%	大買/鉅額交易
2022/09/22	26	78.52	194.3	78.81	79.90	-168.3	8,887	-1.89%	大賣/鉅額交易
2022/09/21	1.1	80.22	2	80.35	80.60	-1	9,113	-0.01%
2022/09/20	5.1	81.03	2	81.25	81.40	3.1	9,242	0.03%
2022/09/19	6.2	80.27	90	80.43	80.00	-83.8	9,350	-0.90%
2022/09/16	29.1	85.97	100	85.83	83.80	-70.9	9,282	-0.76%
2022/09/15	16	87.29	66	87.50	87.10	-50	9,131	-0.55%
2022/09/14	77.3	86.00	128	84.98	86.80	-50.8	9,053	-0.56%	大賣/
2022/09/13	47	84.71	122.1	84.99	84.30	-75.1	8,906	-0.84%	大賣/
2022/09/12	13	81.20	88.1	81.16	81.70	-75.1	8,757	-0.86%
2022/09/08	91	78.78	57.1	78.69	79.60	33.9	8,663	0.39%
2022/09/07	28.5	76.27	193	76.34	75.50	-164.5	8,558	-1.92%	大賣/鉅額交易
2022/09/06	18.1	81.44	53.1	80.29	79.90	-35	8,439	-0.41%
2022/09/05	120.5	79.39	29	79.59	79.90	91.5	8,330	1.10%	大買/
2022/09/02	89	79.79	34.1	79.07	79.80	54.9	8,309	0.66%
2022/09/01	136.2	78.52	40.1	79.35	78.50	96.1	8,244	1.17%	大買/
2022/08/31	103	78.40	39.1	78.99	78.20	64	8,160	0.78%	大買/
2022/08/30	37	79.15	168.6	78.60	79.90	-131.6	8,033	-1.64%	大賣/鉅額交易
2022/08/29	372.1	76.66	136	76.83	74.90	236.1	7,756	3.04%	大買/大賣/鉅額交易
2022/08/26	129	74.68	80.1	74.73	74.60	48.9	7,493	0.65%	大買/
2022/08/25	80	73.74	248.1	72.14	73.60	-168.1	7,335	-2.29%	大賣/鉅額交易
2022/08/24	25.1	71.81	214.1	71.59	71.00	-189	7,161	-2.64%	大賣/鉅額交易
2022/08/23	2.2	70.69	15	70.76	70.90	-12.8	7,069	-0.18%
2022/08/22	25.2	71.99	156.1	71.56	70.90	-130.9	7,028	-1.86%	大賣/鉅額交易
2022/08/19	57.2	72.88	38	73.71	72.00	19.2	6,974	0.27%
2022/08/18	118.1	71.90	56.9	72.27	73.70	61.2	6,807	0.90%	大買/
2022/08/17	194	70.77	96	70.38	70.70	98	6,641	1.48%	大買/
2022/08/16	183.1	70.10	53.1	70.25	69.50	130	6,554	1.98%	大買/鉅額交易
2022/08/15	3.1	68.69	7	68.50	68.20	-3.9	6,440	-0.06%
2022/08/12	365	69.21	46.1	69.27	69.70	319	6,389	4.99%	大買/鉅額交易
2022/08/11	40.3	69.61	77	69.24	69.90	-36.7	6,294	-0.58%
2022/08/10	6.1	69.00	113	68.56	68.00	-107	6,122	-1.75%	大賣/鉅額交易
2022/08/09	90.1	68.39	135	68.82	68.40	-44.9	6,066	-0.74%	大賣/
2022/08/08	135	67.92	174.2	68.48	68.50	-39.2	6,004	-0.65%	大買/大賣/
2022/08/05	404	69.50	340.3	69.96	69.70	63.8	5,915	1.08%	大買/大賣/
2022/08/04	175	69.60	274.5	68.60	70.30	-99.5	5,773	-1.72%	大買/大賣/
2022/08/03	241	70.53	122	70.89	71.50	119	5,528	2.15%	大買/大賣/鉅額交易
2022/08/02	286.5	70.28	380.5	69.57	69.70	-94	5,370	-1.75%	大買/大賣/
2022/08/01	220.1	70.05	211.2	70.26	70.20	9	5,180	0.17%	大買/大賣/
2022/07/29	237	68.18	186	68.01	68.80	51	4,928	1.04%	大買/大賣/
2022/07/28	178	67.28	73	66.87	67.10	105	4,840	2.17%	大買/鉅額交易
2022/07/27	346	66.64	271.1	66.33	67.00	74.9	4,697	1.59%	大買/大賣/
2022/07/26	52	64.21	52	64.23	64.20	0	4,504	0.00%
2022/07/25	20	65.81	1.2	65.93	66.00	18.8	4,464	0.42%
2022/07/22	34.1	65.35	54	65.86	64.60	-19.9	4,423	-0.45%
2022/07/21	71	65.57	67.2	65.17	65.80	3.8	4,339	0.09%
2022/07/20	221	63.99	228	66.00	64.40	-7	4,264	-0.16%	大買/大賣/
2022/07/19	52.2	64.84	32	65.08	64.70	20.2	4,078	0.49%
2022/07/18	181.2	64.67	70	63.24	64.40	111.2	3,997	2.78%	大買/鉅額交易
2022/07/15	142.5	60.80	6	60.83	59.80	136.5	3,874	3.52%	大買/鉅額交易
2022/07/14	3	61.27	144	61.26	61.80	-141	3,782	-3.73%	大賣/鉅額交易
2022/07/13	6	64.93	12	64.92	64.00	-6	3,703	-0.16%
2022/07/12	32	65.13	14	65.48	64.00	18	3,611	0.50%
2022/07/11	72	65.90	52.1	65.68	63.80	19.9	3,437	0.58%
2022/07/08	67	64.45	43	64.12	64.80	24	3,286	0.73%
2022/07/07	52.1	63.85	150	63.39	64.00	-97.9	3,177	-3.08%	大賣/
2022/07/06	143.3	63.14	31	63.83	61.60	112.3	3,042	3.69%	大買/鉅額交易
2022/07/05	57	63.26	256.1	64.65	66.60	-199.1	2,845	-7.00%	大賣/鉅額交易
2022/07/04	382.1	63.61	114	63.65	62.30	268.1	2,533	10.58%	大買/大賣/鉅額交易
2022/07/01	164	61.65	142	61.21	60.80	22	2,269	0.97%	大買/大賣/
2022/06/30	639	63.36	42.2	63.78	63.90	596.8	2,095	28.47%	大買/鉅額交易
2022/06/29	107.2	62.00	53.1	61.30	63.30	54.1	1,823	2.96%	大買/
2022/06/28	25	58.26	84.3	58.17	59.00	-59.3	1,553	-3.82%
2022/06/27	26.1	55.99	25	55.75	56.70	1.1	1,396	0.08%
2022/06/24	114	53.24	19	52.85	53.50	95	1,219	7.79%	大買/
2022/06/21	1	48.25	0	0.00	49.30	1	1,117	0.09%
2022/06/20	11	50.81	6	49.14	48.25	5	1,118	0.45%
2022/06/17	0	0.00	30	49.95	50.60	-30	1,112	-2.70%
2022/06/16	0	0.00	7	50.44	50.30	-7	1,105	-0.63%
2022/06/15	8	49.98	0	0.00	50.20	8	1,091	0.73%
2022/06/14	10	49.38	5	50.50	50.60	5	1,082	0.46%
2022/06/13	5	51.60	8	52.00	51.10	-3	1,058	-0.28%
2022/06/10	1	50.40	0	0.00	51.30	1	1,005	0.10%
2022/06/09	0	0.00	2	49.75	50.00	-2	987	-0.20%
2022/06/08	0	0.00	2	49.70	49.85	-2	982	-0.20%
2022/06/07	14	48.85	5	48.70	49.35	9	981	0.92%
2022/06/06	21	49.30	5	49.30	49.10	16	975	1.64%
2022/06/02	2	49.95	0	0.00	49.95	2	971	0.21%
2022/06/01	2	49.45	4	49.45	49.55	-2	960	-0.21%
2022/05/30	1	49.50	0	0.00	49.35	1	957	0.10%
2022/05/24	30	48.15	10	47.90	47.90	20	944	2.12%
2022/05/23	52	48.54	20	48.50	48.60	32	946	3.38%
2022/05/20	0	0.00	0	48.00	47.90	0	942	0.00%
2022/05/19	0	0.00	1	47.60	47.90	-1	946	-0.11%
2022/05/17	0	47.20	0	0.00	47.05	0	939	0.00%
2022/05/16	1	46.85	0	0.00	47.20	1	930	0.11%
2022/05/13	33	46.29	0	0.00	46.30	33	926	3.56%
2022/05/11	20	46.28	9	46.18	46.15	11	899	1.22%
2022/05/10	0	0.00	10	50.20	49.70	-10	865	-1.16%
2022/05/09	8	51.17	0	0.00	49.40	8	855	0.94%
2022/05/06	0	0.00	1	51.40	51.30	-1	836	-0.12%
2022/05/05	49	51.93	8	51.01	51.00	41	816	5.02%
2022/05/04	1	51.00	6	51.00	51.10	-5	787	-0.64%
2022/05/03	9	51.28	1.1	51.54	51.40	7.9	777	1.01%
2022/04/29	0	0.00	18	49.51	50.30	-18	757	-2.38%
2022/04/28	0	0.00	14	48.84	48.60	-14	739	-1.89%
2022/04/27	0	0.00	1	47.60	47.80	-1	723	-0.14%
2022/04/25	3.5	49.21	0	0.00	48.70	3.5	683	0.51%
2022/04/22	1	51.70	0	0.00	52.00	1	648	0.15%
2022/04/21	1	52.51	22.1	51.33	52.90	-21.1	606	-3.48%
2022/04/20	0	48.67	1	48.35	49.10	-1	505	-0.20%
2022/04/19	1	48.90	1	49.00	48.70	0	496	0.00%
2022/04/18	0	46.85	1	47.00	47.45	-1	481	-0.21%
2022/04/15	2	47.75	0	0.00	47.40	2	471	0.42%
2022/04/14	2.5	48.84	2	48.50	48.20	0.5	460	0.11%
2022/04/13	1	48.80	8	49.50	49.25	-7	453	-1.54%
2022/04/12	0	47.90	0	0.00	48.85	0	432	0.00%
2022/04/11	8	48.16	10	49.28	48.85	-2	415	-0.48%
2022/04/08	7	48.50	10	48.34	47.70	-3	376	-0.80%
2022/04/07	0	0.00	19.1	48.54	46.55	-19.1	355	-5.38%
2022/04/06	7	48.62	5	48.54	48.30	2	335	0.60%
2022/04/01	6.1	47.68	12.3	47.41	47.95	-6.2	315	-1.98%
2022/03/31	2	46.08	34	47.08	47.20	-32	275	-11.61%
2022/03/30	0	43.45	0	0.00	43.55	0	214	0.00%
2022/03/29	0	43.10	0	0.00	43.40	0	218	0.00%
2022/03/25	0	0.00	2	43.13	43.00	-2	221	-0.90%
2022/03/24	0	0.00	4	42.40	43.00	-4	213	-1.88%
2022/03/23	0	0.00	1	41.95	41.85	-1	202	-0.49%
2022/03/22	0	41.35	5	41.64	42.00	-5	210	-2.38%
2022/03/21	0	41.00	0	0.00	40.80	0	199	0.00%
2022/03/18	0	0.00	3	40.55	40.55	-3	199	-1.50%
2022/03/10	0	41.05	0	0.00	40.75	0	204	0.00%
2022/03/09	0	40.30	1	40.15	40.35	-1	203	-0.49%
2022/03/07	0	40.70	0	0.00	40.70	0	203	0.00%
2022/03/02	0	0.00	6	40.95	41.30	-6	205	-2.92%
2022/02/24	13	40.60	0	0.00	39.70	13	198	6.56%
2022/02/23	14	41.03	1	41.20	40.35	13	192	6.74%
2022/02/22	15	40.95	1	41.05	40.95	14	184	7.59%
2022/02/18	0	0.00	0.2	40.30	40.35	-0.2	175	-0.11%
2022/02/17	0	0.00	0	40.30	40.40	0	176	0.00%
2022/02/16	0	0.00	0	40.30	40.15	0	186	0.00%
2022/02/15	0	0.00	2.1	40.21	40.00	-2.1	188	-1.13%
2022/02/14	0	0.00	2	40.15	40.20	-2	188	-1.06%
2022/02/11	0	0.00	0.4	40.30	40.15	-0.4	185	-0.23%
2022/02/10	0	0.00	3	40.08	40.30	-3	184	-1.62%
2022/02/09	0	0.00	2	40.10	40.10	-2	184	-1.08%
2022/02/08	0	0.00	2	39.85	40.00	-2	183	-1.09%
2022/02/07	0	40.90	0	0.00	39.20	0	183	0.00%
2022/01/26	0	38.50	4	38.70	38.70	-4	182	-2.19%
2022/01/25	0	39.00	0.4	38.50	38.60	-0.4	184	-0.21%
2022/01/24	2	38.50	0	0.00	39.20	2	184	1.08%
2022/01/21	1	38.85	0	0.00	38.95	1	182	0.56%
2022/01/18	3	39.50	0	0.00	39.60	3	182	1.64%
2022/01/14	3	39.80	0	0.00	39.75	3	184	1.63%
2022/01/12	1.4	39.80	1	40.60	40.60	0.4	186	0.20%
2022/01/11	1.6	40.04	0	0.00	40.10	1.6	183	0.89%
2022/01/06	2.3	40.01	0	0.00	40.25	2.3	182	1.25%
2022/01/05	0.1	40.30	0	0.00	40.50	0.1	181	0.06%
2022/01/03	1	40.70	0	0.00	40.60	1	181	0.55%
2021/12/30	2	40.85	0	0.00	40.75	2	183	1.09%
2021/12/28	0	41.30	0	0.00	41.45	0	182	0.00%
2021/12/24	2	41.35	0	0.00	41.20	2	184	1.08%
2021/12/21	1	40.55	0	0.00	40.50	1	178	0.56%
2021/12/17	0	0.00	3	40.38	40.60	-3	190	-1.58%
2021/12/16	0	0.00	7	41.43	40.45	-7	188	-3.71%
2021/12/15	0	0.00	9	40.15	40.15	-9	179	-5.02%
2021/12/14	3.5	39.57	0	0.00	39.55	3.5	179	1.92%
2021/12/13	6.6	40.16	5	40.25	40.10	1.6	181	0.85%
2021/12/09	0	39.80	0	0.00	39.75	0	174	0.00%
2021/12/08	0	39.90	0	0.00	39.80	0	175	0.00%
2021/12/02	3	39.95	0	0.00	39.95	3	184	1.62%
2021/12/01	1	40.10	0	0.00	40.00	1	186	0.54%
2021/11/30	3	40.03	0	0.00	40.20	3	186	1.61%
2021/11/29	2	39.10	0	0.00	39.30	2	183	1.09%
2021/11/26	6	40.05	0	0.00	39.20	6	186	3.22%
2021/11/25	0	39.20	0	0.00	39.10	0	189	0.00%
2021/11/22	0	39.55	0	0.00	39.25	0	200	0.00%
2021/11/19	0	39.50	0	0.00	39.50	0	201	0.00%
2021/11/18	0	40.50	0	0.00	39.75	0	201	0.00%
2021/11/15	0	0.00	2	40.25	40.40	-2	202	-0.99%
2021/11/02	2	38.55	0	0.00	38.20	2	220	0.91%
2021/10/13	0	0.00	5	39.03	39.20	-5	225	-2.22%
2021/10/05	0	0.00	3	39.55	39.55	-3	231	-1.30%
2021/10/04	0	0.00	4	39.41	39.55	-4	230	-1.73%
2021/10/01	0	0.00	3	39.70	39.90	-3	230	-1.30%
2021/09/28	0	0.00	73	40.14	40.15	-73	233	-31.23%
2021/09/27	102	40.52	2	40.25	40.20	100	233	42.83%	大買/
2021/09/03	0	0.00	0.1	38.80	39.10	-0.1	257	-0.03%
2021/08/30	0	0.00	2	38.85	38.90	-2	250	-0.80%
2021/08/27	0	0.00	2	37.50	38.10	-2	248	-0.81%
2021/08/11	2	35.95	0	0.00	35.95	2	239	0.83%
2021/08/09	2	37.30	0	0.00	36.65	2	243	0.82%
2021/07/28	0	0.00	0.1	40.10	40.60	-0.1	400	-0.03%
2021/07/26	0	0.00	0.3	40.90	41.30	-0.3	422	-0.06%
2021/07/21	0	0.00	3	40.90	40.35	-3	444	-0.67%
2021/07/16	0	0.00	4	41.00	40.90	-4	468	-0.85%
2021/07/13	2	40.65	0	0.00	40.55	2	476	0.42%
2021/07/09	2	41.70	0	0.00	41.80	2	469	0.43%
2021/07/01	0	0.00	0.1	41.10	41.30	-0.1	489	-0.03%
2021/06/24	3	41.85	6	41.71	41.90	-3	496	-0.60%
2021/06/11	0	0.00	1	41.00	41.55	-1	499	-0.20%
2021/06/07	1	39.65	0	0.00	40.10	1	493	0.20%
2021/05/26	0	0.00	3	38.67	38.75	-3	491	-0.61%
2021/05/21	0	0.00	12	37.82	38.00	-12	490	-2.45%
2021/05/20	1	37.30	14	37.46	37.35	-13	493	-2.63%
2021/05/19	2	37.85	10	37.81	37.85	-8	499	-1.60%
2021/05/18	0	0.00	5	37.86	37.85	-5	499	-1.00%
2021/05/14	1	39.70	0	0.00	39.00	1	491	0.20%
2021/05/12	1	40.00	0	0.00	39.95	1	464	0.22%
2021/05/10	0	0.00	100	42.62	42.65	-100	406	-24.61%
2021/05/07	0	0.00	259	42.37	43.20	-259	371	-69.75%	大賣/鉅額交易
2021/05/06	0	0.00	37	40.91	40.90	-37	338	-10.94%
2021/05/04	3	40.40	0	0.00	40.00	3	319	0.94%
2021/05/03	0	0.00	50	41.01	40.80	-50	305	-16.37%
2021/04/29	0	0.00	3	40.97	40.45	-3	295	-1.01%
2021/04/27	13	41.03	26	41.05	40.75	-13	292	-4.44%
2021/04/26	0	40.00	1	40.95	41.20	-1	283	-0.35%
2021/04/22	0	0.00	40	40.00	39.50	-40	262	-15.24%
2021/04/21	0	39.60	0.2	39.80	39.80	-0.2	257	-0.08%
2021/04/20	0	39.65	0	0.00	39.90	0	253	0.00%
2021/04/15	0	0.00	0.1	38.60	38.65	-0.1	251	-0.03%
2021/04/08	0.1	40.05	1	39.50	39.80	-0.9	233	-0.38%
2021/04/01	0	0.00	5	38.05	38.05	-5	213	-2.34%
2021/03/31	0	38.00	1	38.10	38.05	-1	211	-0.47%
2021/03/30	0	0.00	3	37.45	37.45	-3	206	-1.45%
2021/03/29	0	0.00	20	37.14	37.30	-20	204	-9.76%
2021/03/26	0	0.00	174	37.00	37.00	-174	203	-85.45%	大賣/鉅額交易
2021/03/25	0	0.00	177	36.91	36.95	-177	200	-88.16%	大賣/鉅額交易
2021/03/24	0	0.00	36	37.24	37.30	-36	194	-18.52%
2021/03/23	0	0.00	141	37.60	37.45	-141	192	-73.41%	大賣/鉅額交易
2021/03/19	0	0.00	6	36.45	36.45	-6	184	-3.25%
2021/03/18	0	0.00	86	36.76	36.70	-86	183	-46.78%
2021/03/17	0	0.00	59	36.79	36.65	-59	183	-32.17%
2021/03/16	0	0.00	68	36.63	36.60	-68	185	-36.63%
2021/03/15	0	0.00	101	36.63	36.65	-101	187	-53.81%	大賣/鉅額交易
2021/03/12	0	0.00	58	36.90	36.90	-58	184	-31.46%
2021/03/11	0	0.00	95.3	37.10	37.00	-95.3	183	-51.82%
2021/03/10	0	0.00	20	36.54	36.90	-20	183	-10.91%
2021/03/09	0	0.00	20	36.16	36.25	-20	182	-10.99%
2021/03/08	0	0.00	15	36.25	36.05	-15	182	-8.21%
2021/03/05	0	0.00	19	36.36	36.40	-19	183	-10.36%
2021/03/04	0	0.00	13	36.10	36.05	-13	184	-7.06%
2021/03/03	0	0.00	15	36.42	36.45	-15	187	-8.02%
2021/03/02	0	0.00	10	36.69	36.60	-10	187	-5.33%
2021/02/26	0	0.00	20	36.96	36.95	-20	186	-10.73%
2021/02/25	0	0.00	20	37.43	37.40	-20	186	-10.73%
2021/02/24	2	37.60	11	37.61	37.40	-9	185	-4.84%
2021/02/23	0	0.00	22	37.29	37.45	-22	184	-11.94%
2021/02/22	0	0.00	28	37.10	37.25	-28	182	-15.32%
2021/02/19	13	36.93	22	36.48	36.75	-9	178	-5.04%
2021/02/05	0	0.00	15	34.74	34.65	-15	167	-8.97%
2021/02/01	0	0.00	10	34.70	34.70	-10	173	-5.76%
2021/01/29	0	0.00	5	35.33	35.15	-5	172	-2.91%
2021/01/22	2	35.25	11	35.14	35.45	-9	176	-5.10%
2021/01/21	0	0.00	6	35.45	35.45	-6	173	-3.46%
2021/01/20	2	37.50	6	36.33	36.35	-4	168	-2.37%
2021/01/13	0	0.00	2	38.35	38.45	-2	160	-1.25%
2021/01/06	4	38.03	2	38.20	38.10	2	150	1.32%
2020/12/29	0	0.00	2	38.58	38.40	-2	146	-1.36%
2020/12/28	0	0.00	4	38.55	38.55	-4	147	-2.71%
2020/12/25	5	38.86	0	0.00	38.80	5	145	3.44%
2020/12/16	3	38.02	0	0.00	38.00	3	156	1.92%
2020/12/15	0	0.00	2	38.05	38.00	-2	156	-1.28%
2020/12/09	12	39.41	0	0.00	39.45	12	153	7.80%
2020/12/08	2	39.73	0	0.00	39.80	2	163	1.22%
2020/12/04	19	39.84	0	0.00	40.00	19	170	11.14%
2020/12/01	28	39.93	2	40.15	39.90	26	190	13.63%
2020/11/30	0	0.00	1	40.55	40.10	-1	197	-0.51%
2020/11/27	27	40.29	5	40.32	40.55	22	206	10.68%
2020/11/26	4	39.75	0	0.00	39.70	4	218	1.83%
2020/11/25	3	39.90	0	0.00	39.75	3	230	1.30%
2020/11/24	0	0.00	1.3	40.27	39.80	-1.3	247	-0.51%
2020/11/23	9	40.02	1	40.10	40.05	8	279	2.86%
2020/11/18	2	40.03	0	0.00	40.05	2	356	0.56%
2020/11/16	2	40.20	0	0.00	40.20	2	410	0.49%
2020/11/12	0	0.00	2	40.20	40.00	-2	432	-0.46%
2020/11/11	6	40.17	0	0.00	40.20	6	448	1.34%
2020/11/09	2	39.03	0	0.00	39.25	2	447	0.45%
2020/11/04	6	39.83	0	0.00	39.90	6	467	1.28%
2020/10/29	1	40.00	0	0.00	40.05	1	491	0.20%
2020/10/28	2	40.25	0	0.00	40.35	2	507	0.39%
2020/10/21	3	41.60	0	0.00	41.60	3	520	0.58%
2020/10/19	1	41.40	0	0.00	41.40	1	525	0.19%
2020/10/14	3	41.47	0	0.00	41.40	3	531	0.56%
2020/10/05	0	0.00	2	42.68	41.70	-2	533	-0.37%
2020/09/25	3	40.33	5	40.30	39.95	-2	538	-0.37%
2020/09/24	0	0.00	2	40.85	40.75	-2	531	-0.38%
2020/09/22	2	42.70	0	0.00	42.35	2	527	0.38%
2020/09/11	3	43.72	0	0.00	43.00	3	526	0.57%
2020/09/08	2	45.45	30	45.33	44.80	-28	507	-5.52%
2020/09/03	5	46.80	0	0.00	46.75	5	488	1.02%
2020/09/01	10	45.25	0	0.00	45.30	10	473	2.11%
2020/08/31	1	47.50	20	48.90	47.20	-19	457	-4.15%
2020/08/28	1	48.00	135	48.70	48.60	-134	446	-30.00%	大賣/鉅額交易
2020/08/27	11	48.88	147	48.43	48.20	-136	431	-31.54%	大賣/鉅額交易
2020/08/26	2	47.90	6	48.01	47.90	-4	405	-0.99%
2020/08/25	1	47.90	6	48.08	47.80	-5	392	-1.27%
2020/08/24	34	47.75	10	48.33	47.50	24	378	6.34%
2020/08/21	0	0.00	11	46.18	46.15	-11	333	-3.30%
2020/08/18	0	0.00	1	44.40	43.90	-1	274	-0.36%
2020/08/17	0	0.00	1	42.85	43.35	-1	262	-0.38%
2020/07/31	0	0.00	1	43.25	43.30	-1	193	-0.52%
2020/07/22	0	0.00	1	41.80	41.70	-1	196	-0.51%
2020/07/17	0	0.00	5	40.65	40.65	-5	192	-2.59%
2020/07/08	5	41.67	0	0.00	41.55	5	201	2.48%
2020/06/30	0	0.00	8	39.70	40.00	-8	207	-3.86%
2020/06/23	1	40.00	0	0.00	40.05	1	207	0.48%
2020/06/16	0	0.00	2	39.20	39.20	-2	207	-0.96%
2020/06/15	0	0.00	2	39.00	39.00	-2	216	-0.92%
2020/06/12	1	38.60	3	38.60	38.60	-2	218	-0.92%
2020/06/11	0	0.00	3	39.33	39.30	-3	223	-1.36%
2020/06/10	0	0.00	8	39.89	39.85	-8	224	-3.57%
2020/06/09	0	0.00	5	40.18	40.25	-5	229	-2.18%
2020/06/08	0	0.00	4	40.85	40.85	-4	232	-1.72%
2020/06/04	1	40.30	0	0.00	41.20	1	237	0.42%
2020/06/02	1	41.30	0.2	40.90	41.10	0.9	237	0.36%
2020/05/26	0	0.00	4	38.65	38.70	-4	234	-1.70%
2020/05/25	1	38.30	2	38.35	38.35	-1	235	-0.42%
2020/05/19	0	0.00	3	38.12	38.20	-3	236	-1.27%
2020/05/14	0	0.00	2	37.70	37.65	-2	243	-0.82%
2020/05/08	0	0.00	3	38.25	38.20	-3	247	-1.21%
2020/05/06	1	37.70	2	37.93	37.85	-1	252	-0.40%
2020/05/05	5	38.79	0	0.00	37.85	5	256	1.95%
2020/05/04	11	37.66	0	0.00	38.20	11	256	4.29%
2020/04/30	4	38.10	1	37.90	38.10	3	260	1.15%
2020/04/24	0	0.00	1	35.80	35.80	-1	269	-0.37%
2020/04/22	0	0.00	2	35.53	35.75	-2	269	-0.74%
2020/04/15	1	37.25	0	0.00	37.25	1	263	0.38%
2020/04/14	6	36.96	0	0.00	37.10	6	264	2.27%
2020/04/13	2	37.18	0	0.00	36.75	2	267	0.75%
2020/04/10	2	37.50	0	0.00	37.50	2	268	0.75%
2020/04/09	8	36.52	0	0.00	36.85	8	272	2.94%
2020/04/08	1	36.35	0	0.00	36.70	1	273	0.37%
2020/04/07	3	35.78	0	0.00	35.80	3	271	1.10%
2020/04/06	2	34.95	0	0.00	34.95	2	269	0.74%
2020/04/01	10	33.95	0	0.00	34.10	10	266	3.75%
2020/03/30	2	33.85	0	0.00	33.85	2	269	0.74%
2020/03/26	3	33.40	0	0.00	33.40	3	272	1.10%
2020/03/25	5	32.67	0	0.00	32.70	5	271	1.84%
2020/03/02	0	0.00	10	43.20	43.20	-10	251	-3.98%
2020/02/17	10	44.95	0	0.00	44.75	10	243	4.10%
2020/01/30	50	42.33	3	42.00	42.00	47	215	21.82%
2020/01/20	29	44.46	0	0.00	44.50	29	209	13.83%
2020/01/17	32	44.70	0	0.00	44.75	32	208	15.36%
2020/01/15	56	44.93	0	0.00	44.95	56	214	26.06%
2020/01/14	106	44.95	0	0.00	45.00	106	220	48.06%	大買/鉅額交易
2020/01/13	144	44.78	0	0.00	44.80	144	221	65.04%	大買/鉅額交易
2020/01/08	56	45.06	0	0.00	44.85	56	221	25.33%
2020/01/07	232	44.93	0	0.00	45.10	232	219	105.65%	大買/鉅額交易
2020/01/06	175	44.72	0	0.00	44.85	175	214	81.47%	大買/鉅額交易
2020/01/03	198	44.49	0	0.00	44.85	198	212	93.32%	大買/鉅額交易
2020/01/02	89	43.96	0	0.00	44.10	89	207	42.92%
2019/12/26	2	44.25	0	0.00	44.05	2	203	0.98%
2019/12/18	0	0.00	4	44.73	44.80	-4	198	-2.01%
2019/12/10	7	46.10	0	0.00	46.15	7	189	3.69%
2019/11/20	0	0.00	6	44.60	45.30	-6	179	-3.35%
2019/11/19	0	0.00	3	45.85	45.70	-3	178	-1.68%
2019/11/11	9	44.93	0	0.00	45.15	9	180	4.99%
2019/10/22	0	0.00	2	46.00	46.55	-2	221	-0.90%
2019/10/07	0	0.00	0.2	45.00	45.25	-0.2	268	-0.08%
2019/10/03	0	0.00	10	45.00	45.05	-10	271	-3.68%
2019/09/25	0	0.00	1	44.75	44.80	-1	283	-0.35%
2019/09/19	0	0.00	36	44.76	44.50	-36	313	-11.50%
2019/09/17	0	0.00	1	44.55	44.85	-1	367	-0.27%
2019/09/11	1	43.00	1	43.00	42.95	0	362	0.00%
2019/09/10	0	0.00	1	42.30	42.25	-1	358	-0.28%
2019/08/20	0	0.00	1	43.00	43.20	-1	356	-0.28%
2019/08/13	2	39.70	11	41.48	41.75	-9	363	-2.48%
2019/08/06	0	0.00	2	45.80	45.60	-2	347	-0.58%
2019/08/05	2	44.75	0	0.00	45.95	2	345	0.58%
2019/07/22	0	0.00	2	46.80	46.65	-2	329	-0.61%
2019/07/19	12	47.59	17	47.15	46.85	-5	319	-1.57%
2019/07/18	0	0.00	1	45.50	45.50	-1	290	-0.34%
2019/07/17	0	0.00	1	44.60	44.50	-1	282	-0.35%
2019/07/09	2	43.65	0	0.00	43.65	2	277	0.72%
2019/07/01	0	0.00	2	44.95	44.90	-2	258	-0.77%
2019/06/28	0	0.00	1	45.90	45.20	-1	251	-0.40%
2019/06/25	6	45.15	10	44.69	44.40	-4	226	-1.76%
2019/06/24	1	45.25	15	44.10	45.15	-14	204	-6.84%
2019/06/21	0	0.00	1	41.25	41.45	-1	168	-0.59%
2019/06/18	0	0.00	1	40.45	40.50	-1	165	-0.60%
2019/06/11	0	0.00	2.9	40.51	40.40	-2.9	168	-1.69%
2019/06/10	6	40.63	0	0.00	40.60	6	168	3.57%
2019/06/05	2	40.80	1	40.85	40.70	1	168	0.60%
2019/06/03	0	0.00	4	40.28	40.65	-4	165	-2.42%
2019/05/27	0	0.00	1	39.80	39.80	-1	159	-0.63%
2019/05/16	0	0.00	14	39.59	39.65	-14	136	-10.23%
2019/05/15	10	39.70	0	0.00	39.65	10	135	7.39%
2019/05/09	2	39.70	0	0.00	39.65	2	127	1.57%
2019/05/08	4	39.95	0	0.00	39.90	4	125	3.18%
2019/05/06	1	40.10	7	40.13	40.10	-6	126	-4.76%
2019/05/03	5	39.95	1	39.95	39.95	4	118	3.37%
2019/04/22	1	39.70	0	0.00	39.85	1	114	0.87%
2019/04/09	0	0.00	1	39.55	39.55	-1	123	-0.81%
2019/04/08	0.1	39.65	0	0.00	39.60	0.1	124	0.06%
2019/04/01	1	39.90	0	0.00	40.00	1	126	0.79%
2019/03/29	0	0.00	0.1	39.00	39.20	-0.1	124	-0.11%
2019/03/28	0	0.00	0.4	38.75	38.75	-0.4	125	-0.28%
2019/03/25	0	0.00	0.2	39.20	39.20	-0.2	124	-0.16%
2019/03/20	0	0.00	2	39.95	39.90	-2	122	-1.63%
2019/03/19	0	0.00	1	40.00	40.00	-1	121	-0.82%
2019/03/14	0	0.00	3	39.75	39.60	-3	121	-2.47%
2019/03/12	0	0.00	4	39.85	39.80	-4	125	-3.19%
2019/03/11	0.2	40.00	0	0.00	39.90	0.2	128	0.16%
2018/12/27	2	39.53	0	0.00	39.50	2	152	1.31%
2018/12/25	1	38.80	0	0.00	38.80	1	149	0.67%
2018/12/03	1	37.45	0	0.00	37.70	1	147	0.68%
2018/11/23	0	0.00	1	37.10	36.80	-1	147	-0.68%
2018/11/15	1	36.00	0	0.00	36.00	1	144	0.69%
2018/10/04	0	0.00	5.1	39.61	39.50	-5.1	168	-3.00%
2018/10/02	0	0.00	5	40.02	40.05	-5	170	-2.94%
2018/09/21	1	40.65	0	0.00	40.65	1	198	0.50%
2018/09/12	4	41.34	0	0.00	40.60	4	259	1.54%
2018/08/14	0	0.00	3	47.15	46.80	-3	374	-0.80%
2018/08/13	2	47.80	0	0.00	47.10	2	371	0.54%
2018/08/07	0	0.00	0	47.65	47.90	0	368	-0.01%
2018/08/03	0	0.00	0.6	47.10	47.10	-0.6	363	-0.16%
2018/07/30	0	0.00	5	47.71	47.75	-5	362	-1.38%
2018/07/27	7	48.29	0	0.00	48.40	7	357	1.96%
2018/07/26	0	0.00	3	47.70	47.70	-3	353	-0.85%
2018/07/24	0	0.00	5	47.53	47.75	-5	351	-1.42%
2018/07/20	0	0.00	1	47.60	47.25	-1	352	-0.28%
2018/07/19	0	0.00	4	47.45	47.50	-4	355	-1.12%
2018/07/18	4	48.35	0	0.00	47.40	4	362	1.10%
2018/07/17	3	47.05	2	47.05	47.50	1	352	0.28%
2018/07/16	4	48.00	1	48.20	46.60	3	349	0.86%
2018/07/12	1	45.50	0	0.00	45.35	1	344	0.29%
2018/07/06	0	0.00	5	46.80	46.70	-5	345	-1.45%
2018/07/04	0	0.00	1	48.20	48.15	-1	342	-0.29%
2018/07/02	2	48.65	0	48.80	48.50	2	338	0.58%
2018/06/25	1	50.50	0	0.00	49.20	1	329	0.30%
2018/06/21	0	0.00	2	51.85	52.90	-2	300	-0.66%
2018/06/20	2	48.25	0	0.00	48.10	2	282	0.71%
2018/06/19	0	0.00	2	51.00	49.30	-2	277	-0.72%
2018/06/14	1	50.80	2	50.30	50.30	-1	268	-0.37%
2018/06/13	9	54.60	2	58.60	52.00	7	260	2.69%
2018/06/12	0	0.00	2	54.50	54.50	-2	207	-0.97%
2018/06/08	0	0.00	2	49.10	49.55	-2	202	-0.99%
2018/06/07	0	0.00	1	48.75	48.80	-1	187	-0.53%
2018/06/06	0	0.00	2	47.35	47.40	-2	177	-1.13%
2018/05/29	0	0.00	1	45.80	45.95	-1	171	-0.58%
2018/05/24	0	0.00	0.1	45.15	45.15	-0.1	172	-0.04%
2018/04/25	1	45.40	0	0.00	45.25	1	184	0.54%
2018/04/23	0	0.00	2	45.70	45.70	-2	181	-1.10%
2018/04/20	0	0.00	0.1	44.80	44.80	-0.1	174	-0.06%
2018/04/19	0	0.00	4.5	44.32	44.50	-4.5	174	-2.59%
2018/04/10	2	43.75	0.5	43.60	43.55	1.5	184	0.83%
2018/04/03	2	45.40	1	45.05	45.05	1	181	0.55%
2018/03/31	0	0.00	5	45.75	45.70	-5	184	-2.72%
2018/03/27	0	0.00	2	46.05	46.00	-2	191	-1.04%
2018/03/22	0	47.00	2	47.00	46.95	-2	189	-1.06%
2018/03/20	0	0.00	1	47.10	47.10	-1	190	-0.53%
2018/03/05	0	0.00	8	46.05	45.65	-8	213	-3.75%