廣積 (8050)-玉山券商分點個股進出

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
84.5
漲跌
▲0.9
漲幅
+1.08%
成交量
1,373張
產業
上櫃電腦及週邊類股
348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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/17	0.2	83.73	3	84.17	84.50	-2.9	1,858	-0.15%
2024/05/16	1	83.90	3	84.03	83.60	-2	1,853	-0.11%
2024/05/15	2	83.40	0	0.00	83.30	2	1,880	0.11%
2024/05/14	1	82.60	1	83.00	83.00	0	1,888	0.00%
2024/05/13	13	82.31	21	82.31	82.40	-8	1,901	-0.42%
2024/05/10	7	80.40	1	82.20	81.60	6	1,953	0.31%
2024/05/09	30	81.17	11	81.47	80.90	19	1,948	0.98%
2024/05/08	1	81.70	0	0.00	81.70	1	1,959	0.05%
2024/05/07	3.1	81.41	0	0.00	81.90	3.1	1,995	0.15%
2024/05/06	0.1	82.15	0	0.00	82.20	0.1	2,034	0.00%
2024/05/03	11	81.99	1	82.00	81.90	10	2,076	0.48%
2024/05/02	0	0.00	2	82.40	82.90	-2	2,107	-0.09%
2024/04/30	1	82.70	5	83.68	82.70	-4	2,247	-0.18%
2024/04/29	1	81.70	3	81.67	82.50	-2	2,304	-0.09%
2024/04/26	0	0.00	1	81.30	81.40	-1	2,340	-0.04%
2024/04/25	0	0.00	3	81.30	81.60	-3	2,371	-0.13%
2024/04/24	1	81.20	6	80.88	81.50	-5	2,388	-0.21%
2024/04/23	3	79.40	1	80.80	79.80	2	2,412	0.08%
2024/04/22	3	79.73	1	80.40	80.20	2	2,469	0.08%
2024/04/19	2	79.35	3	79.90	79.50	-1	2,488	-0.04%
2024/04/18	10	80.56	13	80.56	81.00	-3	2,537	-0.12%
2024/04/17	9	80.78	10	80.68	81.00	-1	2,614	-0.04%
2024/04/16	128.1	80.38	4.1	80.31	80.00	124	2,623	4.73%	大買/鉅額交易
2024/04/15	91	81.66	2.1	82.23	82.00	88.9	2,610	3.41%
2024/04/12	106.1	82.07	0	0.00	81.50	106.1	2,604	4.07%	大買/鉅額交易
2024/04/11	106.2	80.79	8	81.40	82.00	98.2	2,604	3.77%	大買/
2024/04/10	2	82.55	0	0.00	82.60	2	2,590	0.08%
2024/04/09	0.1	82.90	2.1	83.00	82.70	-2	2,599	-0.08%
2024/04/08	51	82.80	4	82.40	83.10	47	2,606	1.80%
2024/04/03	2	83.00	0	0.00	83.50	2	2,601	0.08%
2024/04/02	12	83.13	2	83.65	83.70	10	2,607	0.38%
2024/04/01	5	83.86	0	0.00	83.70	5	2,670	0.19%
2024/03/29	43.1	84.27	41	84.06	84.00	2.1	2,736	0.08%
2024/03/28	1	84.60	0	0.00	84.60	1	2,796	0.04%
2024/03/27	0.1	84.80	4	84.90	85.10	-4	2,830	-0.14%
2024/03/26	11.1	84.33	5	85.38	84.10	6.1	2,835	0.22%
2024/03/25	24.3	85.73	10	85.70	85.60	14.3	2,816	0.51%
2024/03/22	6.7	87.73	3	88.13	87.70	3.7	2,798	0.13%
2024/03/21	6	86.88	11.1	87.09	87.10	-5.1	2,750	-0.19%
2024/03/20	3	87.07	4	86.75	86.80	-1	2,723	-0.04%
2024/03/19	3	84.67	5	85.02	84.90	-2	2,676	-0.07%
2024/03/18	17	83.50	2	83.70	83.50	15	2,664	0.56%
2024/03/15	1.1	84.15	0	0.00	84.00	1.1	2,666	0.04%
2024/03/14	2	84.75	1	85.00	84.70	1	2,678	0.04%
2024/03/13	6	85.82	2.4	85.55	85.30	3.6	2,671	0.13%
2024/03/12	11	85.87	87	86.96	86.30	-76	2,647	-2.87%
2024/03/11	5	85.28	1.1	85.69	85.10	4	2,614	0.15%
2024/03/08	11	86.50	60	85.40	85.00	-49	2,605	-1.88%
2024/03/07	140	87.09	86	87.25	86.50	54	2,573	2.10%	大買/
2024/03/06	292.5	88.89	154.1	89.21	88.40	138.4	2,532	5.47%	大買/大賣/鉅額交易
2024/03/05	3.1	87.17	123.1	86.59	87.40	-120	2,397	-5.01%	大賣/鉅額交易
2024/03/04	104	84.28	4.3	84.42	84.10	99.8	2,328	4.28%	大買/
2024/03/01	12.3	85.86	2	85.80	85.80	10.3	2,285	0.45%
2024/02/29	10	86.44	94	86.63	87.30	-84	2,240	-3.75%
2024/02/27	175	86.24	160	85.71	85.50	15	2,179	0.69%	大買/大賣/
2024/02/26	247	85.88	74	85.94	86.20	173	2,125	8.14%	大買/鉅額交易
2024/02/23	6.1	83.18	13	83.19	82.90	-6.9	2,070	-0.33%
2024/02/22	3	81.70	0	0.00	82.10	3	2,089	0.14%
2024/02/21	4.1	82.08	1	82.20	81.80	3.1	2,099	0.15%
2024/02/20	5	83.22	1	82.60	82.60	4	2,126	0.19%
2024/02/19	8	83.41	0	0.00	83.60	8	2,144	0.37%
2024/02/16	5	82.72	15.1	82.69	82.80	-10.1	2,147	-0.47%
2024/02/15	20	84.49	7	84.67	84.40	13	2,107	0.62%
2024/02/05	1	85.50	2	85.25	85.50	-1	2,112	-0.05%
2024/02/02	58	85.98	67.6	86.93	84.80	-9.6	2,099	-0.45%
2024/02/01	1	86.10	7.2	86.34	86.70	-6.2	2,056	-0.30%
2024/01/31	3.2	86.72	1.1	86.53	86.40	2.1	2,053	0.10%
2024/01/30	12	86.42	12	86.53	87.30	0	2,052	0.00%
2024/01/29	7.1	87.21	29	87.31	87.00	-21.9	2,029	-1.08%
2024/01/26	30	87.84	16	87.76	87.70	14	1,993	0.70%
2024/01/25	9.1	87.17	5.5	87.18	87.10	3.6	1,958	0.18%
2024/01/24	93.3	87.83	184.1	87.74	86.90	-90.9	1,931	-4.70%	大賣/
2024/01/23	253.2	85.57	144.2	86.22	86.00	109	1,821	5.98%	大買/大賣/鉅額交易
2024/01/22	8.4	84.51	10.9	84.64	85.00	-2.5	1,750	-0.14%
2024/01/19	12	83.49	5	83.56	83.40	7	1,723	0.41%
2024/01/18	7	82.46	16.1	81.33	82.80	-9.1	1,705	-0.53%
2024/01/17	10	83.22	2	83.05	82.70	8	1,745	0.46%
2024/01/16	52	83.86	72.2	83.70	84.20	-20.2	1,730	-1.17%
2024/01/15	1	83.00	4	83.38	82.80	-3	1,673	-0.18%
2024/01/12	20.5	83.27	56.3	83.38	83.10	-35.8	1,669	-2.14%
2024/01/11	270.2	82.01	213.7	83.11	83.10	56.5	1,624	3.48%	大買/大賣/
2024/01/10	0	0.00	6	79.70	79.70	-6	1,579	-0.38%
2024/01/09	3.2	78.39	0.1	78.70	78.70	3.2	1,607	0.20%
2024/01/08	1.1	79.02	1.2	79.30	79.00	-0.2	1,645	-0.01%
2024/01/05	4.1	78.98	0	0.00	79.10	4.1	1,683	0.24%
2024/01/04	3.1	79.07	3	79.47	79.50	0.1	1,723	0.00%
2024/01/03	1	80.10	0	0.00	79.80	1	1,760	0.06%
2024/01/02	3	80.20	0	0.00	80.10	3	1,764	0.17%
2023/12/29	0	0.00	0.1	81.10	80.70	-0.1	1,780	0.00%
2023/12/28	0.2	80.85	1	80.60	80.50	-0.8	1,802	-0.04%
2023/12/27	3	80.40	3.1	80.63	81.00	-0.1	1,823	-0.01%
2023/12/26	0	0.00	11	77.60	78.80	-11	1,785	-0.62%
2023/12/25	10	78.64	9.1	78.98	78.10	0.9	1,764	0.05%
2023/12/22	2	81.20	0	0.00	80.70	2	1,698	0.12%
2023/12/21	0	0.00	0.1	81.80	82.10	-0.1	1,697	-0.01%
2023/12/20	0	0.00	57	82.53	82.50	-57	1,703	-3.35%
2023/12/19	3	82.70	0	0.00	82.90	3	1,745	0.17%
2023/12/18	5	85.00	6	84.57	84.10	-1	1,803	-0.06%
2023/12/15	0	0.00	31	83.74	83.60	-31	1,890	-1.64%
2023/12/14	2	83.00	5.6	84.13	83.10	-3.6	1,919	-0.19%
2023/12/12	3.1	83.99	1	83.80	83.40	2.1	2,052	0.10%
2023/12/11	0	84.60	4	84.53	84.30	-4	2,095	-0.19%
2023/12/08	1	84.20	2	84.00	83.90	-1	2,133	-0.05%
2023/12/07	1	83.90	1	84.40	83.80	0	2,219	0.00%
2023/12/06	3	84.53	0	0.00	84.40	3	2,376	0.13%
2023/12/04	1	85.70	1	86.10	85.30	0	3,126	0.00%
2023/12/01	3	85.80	0	0.00	85.70	3	3,322	0.09%
2023/11/30	2	85.30	1	85.30	86.20	1	3,356	0.03%
2023/11/29	0	0.00	1.2	84.19	85.30	-1.2	3,362	-0.03%
2023/11/28	0	0.00	1.1	82.72	83.20	-1.1	3,409	-0.03%
2023/11/27	1.1	82.61	1.3	83.00	82.10	-0.2	3,503	0.00%
2023/11/22	0	0.00	1.1	84.61	84.40	-1.1	3,687	-0.03%
2023/11/21	12.1	85.70	10	84.80	84.40	2.1	3,740	0.06%
2023/11/20	6.1	85.38	0	0.00	84.70	6.1	3,815	0.16%
2023/11/17	7.4	84.81	6.4	85.20	85.90	0.9	3,875	0.02%
2023/11/16	4	83.80	1.3	83.38	84.10	2.7	3,916	0.07%
2023/11/15	0	0.00	5	82.40	82.30	-5	4,021	-0.13%
2023/11/13	1	80.50	16	80.63	80.30	-15	4,588	-0.33%
2023/11/10	0	81.80	5.1	81.71	81.70	-5.1	5,053	-0.10%
2023/11/09	0.6	82.98	0.4	82.90	82.70	0.3	5,207	0.00%
2023/11/08	1	82.00	1.5	82.08	81.80	-0.5	5,380	-0.01%
2023/11/07	0	0.00	7.1	81.86	81.20	-7.1	5,605	-0.13%
2023/11/06	0.3	81.73	0	0.00	81.70	0.3	5,744	0.01%
2023/11/02	2	79.55	3	80.00	79.90	-1	6,055	-0.02%
2023/10/31	3	78.77	6	78.02	77.40	-3	6,413	-0.05%
2023/10/30	2	80.00	1	80.10	80.00	1	6,508	0.02%
2023/10/27	2	81.01	5	81.60	80.20	-3	6,585	-0.05%
2023/10/26	6	81.90	10	81.70	81.30	-4	6,817	-0.06%
2023/10/25	7.1	83.61	1	83.30	83.00	6.1	7,137	0.09%
2023/10/24	13.2	80.15	1	80.60	81.30	12.2	7,141	0.17%
2023/10/23	1	81.60	0	0.00	80.80	1	7,218	0.01%
2023/10/20	1	80.10	1	80.10	81.10	0	7,389	0.00%
2023/10/19	1.1	81.99	3	82.00	82.00	-1.9	7,546	-0.03%
2023/10/18	4.1	82.20	2	82.10	81.70	2.1	7,609	0.03%
2023/10/17	2.2	84.61	3	84.97	84.40	-0.8	7,716	-0.01%
2023/10/16	2	86.79	5	85.84	85.70	-3	7,851	-0.04%
2023/10/13	7.2	89.55	13	88.38	88.20	-5.8	8,133	-0.07%
2023/10/12	2	88.30	13	87.85	88.50	-11	8,441	-0.13%
2023/10/11	8	91.00	6	89.78	89.20	2	8,768	0.02%
2023/10/06	18	94.00	13	92.89	92.80	5	9,005	0.06%
2023/10/05	2	94.35	2	94.50	94.00	0	9,046	0.00%
2023/10/04	3	92.50	0	0.00	93.20	3	9,108	0.03%
2023/10/03	3	94.37	2	94.30	94.00	1	9,323	0.01%
2023/10/02	2.1	96.30	14.3	96.11	95.80	-12.2	9,512	-0.13%
2023/09/28	1	96.40	2.3	95.30	95.00	-1.3	9,677	-0.01%
2023/09/27	7.2	93.39	0.5	93.63	93.30	6.7	9,794	0.07%
2023/09/26	13	95.95	14	93.97	93.20	-1	10,167	-0.01%
2023/09/25	1	95.40	0.6	95.60	95.00	0.4	10,646	0.00%
2023/09/22	4.2	93.11	7	93.07	94.40	-2.8	11,374	-0.02%
2023/09/21	18	94.10	26.2	94.35	93.40	-8.2	11,352	-0.07%
2023/09/20	16	97.04	13	97.49	96.50	3	11,292	0.03%
2023/09/19	10	99.96	4.1	99.46	99.00	5.9	11,227	0.05%
2023/09/18	6.3	99.82	0.3	99.83	99.00	6	11,215	0.05%
2023/09/15	13.2	102.03	25	101.54	101.00	-11.8	11,185	-0.11%
2023/09/14	4	104.63	13	105.23	104.50	-9	11,113	-0.08%
2023/09/13	9	103.72	8	104.19	104.50	1	11,086	0.01%
2023/09/12	4.2	102.05	8.2	103.73	102.50	-4	11,129	-0.04%
2023/09/11	34.2	104.24	11.1	103.61	103.50	23.1	11,186	0.21%
2023/09/08	98.2	108.56	53.6	108.49	107.00	44.6	11,341	0.39%
2023/09/07	50	108.25	66.3	108.07	106.00	-16.3	11,105	-0.15%
2023/09/06	37.5	106.19	37.2	106.46	105.50	0.3	10,856	0.00%
2023/09/05	11	102.27	11	102.64	103.00	0	10,665	0.00%
2023/09/04	3	100.03	6	99.90	101.00	-3	10,625	-0.03%
2023/09/01	17.1	99.94	8	99.82	99.90	9	10,608	0.09%
2023/08/31	7	102.50	23	102.63	102.50	-16	10,559	-0.15%
2023/08/30	20	101.43	3	101.33	100.50	17	10,480	0.16%
2023/08/29	21.2	98.68	17.3	99.32	101.50	4	10,457	0.04%
2023/08/28	18	97.54	18.1	97.50	96.70	-0.1	10,400	0.00%
2023/08/25	12	99.20	21.1	98.91	98.70	-9.1	10,372	-0.09%
2023/08/24	14.6	102.60	25	101.38	100.50	-10.4	10,335	-0.10%
2023/08/23	13	103.92	15	103.80	103.00	-2	10,263	-0.02%
2023/08/22	13.3	103.24	5	104.00	103.50	8.3	10,212	0.08%
2023/08/21	21.1	102.81	15.1	103.36	102.50	6	10,153	0.06%
2023/08/18	94.3	104.61	148	103.28	101.50	-53.7	10,028	-0.54%	大賣/
2023/08/17	134	108.06	105.3	107.02	107.50	28.7	9,828	0.29%	大買/大賣/
2023/08/16	123.3	103.01	76	105.21	109.00	47.3	9,481	0.50%	大買/
2023/08/15	48	101.25	30.1	100.61	100.00	17.9	9,022	0.20%
2023/08/14	45.1	99.28	51.4	99.62	99.50	-6.3	8,923	-0.07%
2023/08/11	347.3	99.19	47.3	98.69	98.50	300	8,773	3.42%	大買/鉅額交易
2023/08/10	18.3	96.82	58.3	96.91	96.20	-40	8,586	-0.47%
2023/08/09	5	98.08	11.1	98.52	100.50	-6.1	8,475	-0.07%
2023/08/08	31.2	99.43	22.8	100.30	98.50	8.4	8,412	0.10%
2023/08/07	83.4	99.93	93.8	100.32	102.00	-10.4	8,264	-0.13%
2023/08/04	1.3	94.28	25	92.05	94.60	-23.7	7,970	-0.30%
2023/08/02	12.1	92.51	45.3	92.15	91.50	-33.2	7,933	-0.42%
2023/08/01	18.2	96.88	23	96.66	96.10	-4.8	7,826	-0.06%
2023/07/31	46.2	100.03	24.5	99.48	96.90	21.7	7,769	0.28%
2023/07/28	110.4	97.08	118.6	98.81	99.40	-8.2	7,536	-0.11%	大買/大賣/
2023/07/27	20.2	93.72	14	94.21	93.00	6.2	7,220	0.09%
2023/07/26	16.4	93.53	29.6	92.70	92.50	-13.2	7,181	-0.18%
2023/07/25	52.4	96.98	24	97.71	96.00	28.4	7,114	0.40%
2023/07/24	18	96.05	16.5	96.56	97.20	1.5	6,972	0.02%
2023/07/21	17.3	92.07	27.2	91.70	92.60	-9.8	6,841	-0.14%
2023/07/20	36.4	96.30	48.3	96.53	94.20	-11.9	6,827	-0.17%
2023/07/19	47.1	103.95	19.2	104.35	103.00	27.9	6,700	0.42%
2023/07/18	72.2	103.43	55.1	103.63	105.00	17.1	6,578	0.26%
2023/07/17	54.7	104.88	31.6	104.29	102.50	23.1	6,310	0.37%
2023/07/14	58.3	99.92	35	99.19	103.50	23.3	5,988	0.39%
2023/07/13	60.2	93.46	38	93.79	94.50	22.2	5,637	0.39%
2023/07/12	16.1	90.00	13	90.07	90.00	3.1	5,370	0.06%
2023/07/11	21	90.37	9	90.07	89.60	12	5,352	0.22%
2023/07/10	254.1	89.44	24	90.44	89.20	230.1	5,295	4.34%	大買/鉅額交易
2023/07/07	20.1	98.57	36.1	97.36	97.10	-15.9	5,088	-0.31%
2023/07/06	43.9	103.17	71	102.51	102.00	-27.1	5,021	-0.54%
2023/07/05	28.1	101.89	142.4	101.91	100.50	-114.3	4,859	-2.35%	大賣/鉅額交易
2023/07/04	62.4	100.51	158.2	100.65	101.50	-95.8	4,735	-2.02%	大賣/
2023/07/03	55.5	96.05	94.9	96.16	98.10	-39.4	4,404	-0.89%
2023/06/30	67.1	91.06	232.2	94.54	89.20	-165.2	4,118	-4.01%	大賣/鉅額交易
2023/06/29	4	86.35	2	86.10	86.70	2	3,663	0.05%
2023/06/28	1	84.90	0	0.00	84.80	1	3,674	0.03%
2023/06/27	2	84.90	7.1	86.03	84.60	-5.1	3,760	-0.14%
2023/06/26	2.1	85.52	7	85.86	85.60	-4.9	3,839	-0.13%
2023/06/21	1	85.60	7	85.29	84.90	-6	3,855	-0.16%
2023/06/20	10.1	85.14	5	85.14	85.50	5.1	3,900	0.13%
2023/06/19	6	85.10	2	84.90	85.00	4	3,934	0.10%
2023/06/16	24.2	86.42	34.5	86.76	85.60	-10.3	3,939	-0.26%
2023/06/15	31.3	87.28	19.2	87.16	87.40	12.1	3,879	0.31%
2023/06/14	29.1	88.07	57	88.45	88.50	-27.9	3,767	-0.74%
2023/06/13	38	84.42	94.1	85.00	85.30	-56.1	3,526	-1.59%
2023/06/12	8	82.70	15.1	82.34	82.20	-7.1	3,355	-0.21%
2023/06/09	7	81.51	3.2	81.83	81.90	3.9	3,336	0.12%
2023/06/08	1	81.30	1	81.50	81.10	0	3,380	0.00%
2023/06/07	1	81.60	3	81.40	81.50	-2	3,492	-0.06%
2023/06/06	0	0.00	20	80.96	80.70	-20	3,555	-0.56%
2023/06/05	6	81.90	10	80.98	81.90	-4	3,584	-0.11%
2023/06/02	0	0.00	11	81.58	80.90	-11	3,630	-0.30%
2023/06/01	0	0.00	2	82.00	81.70	-2	3,648	-0.05%
2023/05/31	2	82.00	0	0.00	81.90	2	3,700	0.05%
2023/05/30	1	81.50	2	81.65	81.40	-1	3,740	-0.03%
2023/05/29	7	80.64	5	80.74	81.20	2	3,786	0.05%
2023/05/26	0.1	79.80	13	79.68	79.30	-12.9	3,906	-0.33%
2023/05/25	3	81.30	1	80.70	80.70	2	4,011	0.05%
2023/05/24	1	80.10	13	79.98	80.10	-12	4,101	-0.29%
2023/05/23	0.4	80.50	5	80.38	80.30	-4.6	4,297	-0.11%
2023/05/22	4	79.95	4	80.13	80.10	0	4,411	0.00%
2023/05/19	3.1	79.43	1	79.60	79.10	2.1	4,559	0.05%
2023/05/18	10	79.52	14	79.82	79.50	-4	4,567	-0.09%
2023/05/17	13	79.29	12.4	78.68	78.70	0.7	4,568	0.01%
2023/05/16	13	78.49	5	78.36	78.70	8	4,602	0.17%
2023/05/15	12.1	77.88	6	77.40	76.90	6.1	4,634	0.13%
2023/05/12	21	78.87	9	78.71	79.00	12	4,679	0.26%
2023/05/11	3	79.47	6.2	78.66	78.80	-3.2	4,696	-0.07%
2023/05/10	1	79.00	5	79.02	79.20	-4	4,709	-0.08%
2023/05/09	7	77.89	4	77.80	77.80	3	4,770	0.06%
2023/05/08	6	78.88	7	78.47	78.70	-1	4,879	-0.02%
2023/05/05	5	77.82	7	78.61	79.00	-2	4,974	-0.04%
2023/05/04	3.1	77.74	2	77.90	77.90	1.1	5,019	0.02%
2023/05/03	3	77.33	2.1	77.40	77.30	1	5,101	0.02%
2023/05/02	2.2	76.55	2.1	76.72	77.20	0.1	5,140	0.00%
2023/04/28	3	75.53	0	0.00	75.50	3	5,169	0.06%
2023/04/27	6.1	73.99	0	0.00	74.40	6.1	5,178	0.12%
2023/04/26	11.5	73.09	16	73.29	73.40	-4.5	5,199	-0.09%
2023/04/25	12.5	74.59	0	0.00	74.00	12.5	5,283	0.24%
2023/04/24	3.1	77.00	76	77.06	77.00	-72.9	5,269	-1.38%
2023/04/21	12.3	78.19	3	78.47	77.30	9.3	5,326	0.17%
2023/04/20	5.2	80.33	7	80.31	79.70	-1.8	5,335	-0.03%
2023/04/19	6.1	82.14	1	81.80	81.80	5.1	5,328	0.10%
2023/04/18	8	81.89	0	0.00	82.00	8	5,328	0.15%
2023/04/17	6	81.87	0	0.00	81.70	6	5,343	0.11%
2023/04/14	7	81.93	12	81.98	82.00	-5	5,354	-0.09%
2023/04/13	20	81.95	46	82.07	81.70	-26	5,351	-0.49%
2023/04/12	1.3	82.08	16	82.82	82.90	-14.7	5,355	-0.28%
2023/04/11	12.1	82.19	41.3	82.29	81.70	-29.2	5,394	-0.54%
2023/04/10	2	85.35	10	85.45	85.10	-8	5,302	-0.15%
2023/04/07	2	85.65	6	86.18	86.00	-4	5,327	-0.08%
2023/04/06	11.1	85.34	6	85.53	85.40	5.1	5,355	0.10%
2023/03/31	62.1	87.46	35.1	86.61	86.20	27	5,421	0.50%
2023/03/30	42.1	86.52	42.7	87.04	88.80	-0.6	5,377	-0.01%
2023/03/29	14	83.05	28	82.94	83.20	-14	5,184	-0.27%
2023/03/28	13	84.84	15	84.20	83.60	-2	5,295	-0.04%
2023/03/27	25	84.76	16	84.98	84.20	9	5,274	0.17%
2023/03/24	21.1	83.87	16	83.96	83.80	5.1	5,411	0.09%
2023/03/23	9	83.51	12	83.77	83.90	-3	5,543	-0.05%
2023/03/22	13	82.65	5	82.46	82.80	8	5,604	0.14%
2023/03/21	4	81.55	2	81.20	81.10	2	5,817	0.03%
2023/03/20	11	80.78	7	80.96	81.30	4	6,093	0.07%
2023/03/17	13.3	78.71	1	79.40	79.40	12.3	6,411	0.19%
2023/03/16	13.2	77.97	18	79.03	77.80	-4.8	6,761	-0.07%
2023/03/15	2	80.70	80	80.84	80.20	-78	6,852	-1.14%
2023/03/14	8.1	79.96	2	80.05	79.70	6.1	6,971	0.09%
2023/03/13	8	80.29	18	79.32	80.70	-10	7,096	-0.14%
2023/03/10	12.2	82.87	92.5	80.88	80.30	-80.4	7,133	-1.13%
2023/03/09	15.1	84.69	10	83.60	83.00	5.1	7,057	0.07%
2023/03/08	2	84.40	3	84.63	84.70	-1	7,014	-0.01%
2023/03/07	7	84.51	4.4	84.49	84.20	2.6	7,002	0.04%
2023/03/06	3	84.40	3	83.97	83.80	0	6,976	0.00%
2023/03/03	20	84.48	5	84.20	83.60	15	6,961	0.22%
2023/03/02	13	83.00	27	83.38	83.60	-14	6,933	-0.20%
2023/03/01	19	82.25	10	83.20	82.00	9	6,916	0.13%
2023/02/24	25.6	84.20	2.1	83.66	83.80	23.5	6,945	0.34%
2023/02/23	30	86.01	4	86.08	86.20	26	6,932	0.38%
2023/02/22	21	83.44	42.1	82.42	84.50	-21.1	6,978	-0.30%
2023/02/21	4	85.33	10.7	85.31	83.50	-6.7	7,140	-0.09%
2023/02/20	36	83.35	18	83.09	83.20	18	7,042	0.26%
2023/02/17	36	81.41	20	82.22	82.50	16	7,003	0.23%
2023/02/16	4	80.08	14	80.03	80.00	-10	6,941	-0.14%
2023/02/15	8	78.95	8	79.21	79.90	0	7,002	0.00%
2023/02/14	7	80.27	22	79.93	79.40	-15	7,017	-0.21%
2023/02/13	26	79.72	12	79.70	79.90	14	7,066	0.20%
2023/02/10	28	78.60	59	79.97	77.90	-31	7,130	-0.43%
2023/02/09	14	79.71	4.4	78.50	79.50	9.6	7,130	0.13%
2023/02/08	20	79.56	13	79.48	78.70	7	7,206	0.10%
2023/02/07	34	79.34	26	79.07	79.50	8	7,253	0.11%
2023/02/06	25.6	78.25	25	78.12	79.00	0.6	7,277	0.01%
2023/02/03	19	77.07	20	76.52	77.40	-1	7,260	-0.01%
2023/02/02	9	76.53	2	75.90	75.90	7	7,253	0.10%
2023/02/01	22	76.13	5	75.24	76.50	17	7,211	0.24%
2023/01/31	38	73.42	160	73.29	73.90	-122	7,170	-1.70%	大賣/鉅額交易
2023/01/30	31.1	73.61	28	73.62	73.50	3.1	7,205	0.04%
2023/01/17	21.2	72.98	23	73.11	73.10	-1.8	7,188	-0.03%
2023/01/16	7	71.87	5	72.06	73.00	2	7,208	0.03%
2023/01/13	33.1	72.90	7.3	72.77	71.60	25.8	7,207	0.36%
2023/01/12	34.2	74.75	2.1	74.99	74.20	32.1	7,162	0.45%
2023/01/11	28	76.64	36.1	77.35	75.60	-8.1	7,178	-0.11%
2023/01/10	15	79.41	27.1	78.86	77.70	-12.1	7,205	-0.17%
2023/01/09	6.2	78.98	11	78.84	79.70	-4.8	7,327	-0.07%
2023/01/06	13	77.26	6	76.95	77.60	7	7,452	0.09%
2023/01/05	2.1	77.96	26	77.95	77.30	-23.9	7,607	-0.31%
2023/01/04	44.1	77.94	10	78.18	77.80	34.1	7,682	0.44%
2023/01/03	2	78.05	14	77.14	78.90	-12	7,706	-0.16%
2022/12/30	11.1	76.81	1	78.00	77.30	10.1	7,714	0.13%
2022/12/29	8.3	76.22	64	76.53	77.30	-55.7	7,703	-0.72%
2022/12/28	7.2	77.40	13	77.72	77.10	-5.9	7,699	-0.08%
2022/12/27	14	79.25	194.3	79.47	79.00	-180.3	7,692	-2.34%	大賣/鉅額交易
2022/12/26	9.1	77.87	3	77.70	79.00	6.1	7,672	0.08%
2022/12/23	10.7	78.30	8	78.30	78.90	2.7	7,659	0.03%
2022/12/22	22.2	79.90	24	78.28	77.50	-1.8	7,596	-0.02%
2022/12/21	23	82.00	16	82.44	80.70	7	7,477	0.09%
2022/12/20	22.1	82.33	25.2	82.11	81.90	-3.1	7,493	-0.04%
2022/12/19	25	84.15	36	83.93	83.80	-11	7,469	-0.15%
2022/12/16	70.1	86.59	110.3	85.91	84.20	-40.2	7,650	-0.53%	大賣/
2022/12/15	144	87.71	31.1	87.53	87.30	112.9	7,496	1.51%	大買/鉅額交易
2022/12/14	75	85.34	55.6	85.58	86.00	19.4	7,341	0.26%
2022/12/13	102.1	86.20	38.2	86.40	84.50	63.9	7,272	0.88%	大買/
2022/12/12	48.2	85.67	111.2	86.67	85.60	-63	7,158	-0.88%	大賣/
2022/12/09	74.2	83.63	77	83.67	84.00	-2.8	7,012	-0.04%
2022/12/08	133.1	80.91	148	81.63	83.50	-14.9	6,732	-0.22%	大買/大賣/
2022/12/07	15	78.40	19.7	78.54	78.90	-4.7	6,489	-0.07%
2022/12/06	25.1	78.76	33.1	78.74	78.40	-7.9	6,482	-0.12%
2022/12/05	40	78.19	65	77.46	78.20	-25	6,414	-0.39%
2022/12/02	16.1	76.21	8	75.40	76.10	8.1	6,363	0.13%
2022/12/01	3.1	75.14	4	74.95	74.60	-0.9	6,384	-0.01%
2022/11/30	8	74.29	6	74.53	74.70	2	6,462	0.03%
2022/11/29	6	74.75	6	74.22	73.90	0	6,499	0.00%
2022/11/28	2	73.95	6	74.02	73.70	-4	6,540	-0.06%
2022/11/25	9	75.26	20	74.99	74.20	-11	6,584	-0.17%
2022/11/24	19.2	74.74	8.1	74.60	74.90	11.1	6,668	0.17%
2022/11/23	3.3	73.88	2.1	73.85	74.00	1.2	6,895	0.02%
2022/11/22	48.2	75.31	3.1	74.57	74.40	45.1	7,099	0.64%
2022/11/21	29.3	76.99	38	76.94	77.00	-8.7	7,163	-0.12%
2022/11/18	19.1	76.43	3.1	77.05	76.10	16	7,187	0.22%
2022/11/17	79	75.73	22.2	76.34	77.30	56.8	7,092	0.80%
2022/11/16	6.3	70.38	4	70.93	71.60	2.3	6,858	0.03%
2022/11/15	5.9	70.07	4	70.08	69.90	1.9	6,801	0.03%
2022/11/14	25	71.36	41	71.75	71.50	-16	6,869	-0.23%
2022/11/11	10	70.14	3	70.40	70.40	7	6,933	0.10%
2022/11/10	15.1	71.81	9.1	70.94	70.30	6	6,921	0.09%
2022/11/09	8.1	72.58	11	72.45	72.60	-2.9	6,963	-0.04%
2022/11/08	3	72.20	70	71.55	72.00	-67	6,890	-0.97%
2022/11/07	17	72.20	4.1	70.69	70.10	12.9	6,843	0.19%
2022/11/04	6	69.71	12	70.54	71.00	-6	6,930	-0.09%
2022/11/03	5	68.98	17	69.56	69.30	-12	6,844	-0.18%
2022/11/02	15	67.96	13.1	68.37	69.30	1.9	6,782	0.03%
2022/11/01	32.1	67.37	30	68.12	68.00	2.1	6,767	0.03%
2022/10/31	8.1	65.62	12	66.57	66.60	-3.9	6,807	-0.06%
2022/10/28	2	63.75	4	63.63	63.80	-2	6,970	-0.03%
2022/10/27	10	63.31	11	63.87	64.30	-1	7,105	-0.01%
2022/10/26	6	59.48	6	60.23	61.60	0	7,254	0.00%
2022/10/25	3	61.43	3	61.50	61.40	0	7,427	0.00%
2022/10/24	1	62.30	3	63.20	61.20	-2	7,504	-0.03%
2022/10/21	7	61.43	11	62.00	60.80	-4	7,598	-0.05%
2022/10/20	3	60.80	4	61.88	63.10	-1	7,749	-0.01%
2022/10/19	29	63.47	25	63.73	63.20	4	7,718	0.05%
2022/10/18	17	63.08	18.4	63.22	63.20	-1.4	7,697	-0.02%
2022/10/17	54.2	59.01	226	59.01	61.00	-171.8	7,684	-2.24%	大賣/鉅額交易
2022/10/14	67.2	64.69	61	64.58	61.30	6.2	7,590	0.08%
2022/10/13	102	64.71	73	67.12	63.70	29	7,629	0.38%	大買/
2022/10/12	15	69.67	19	69.58	70.50	-4	7,565	-0.05%
2022/10/11	9	66.76	3	66.60	66.60	6	7,671	0.08%
2022/10/07	8	69.69	2	69.70	70.00	6	7,707	0.08%
2022/10/06	1.1	68.91	2	68.40	69.40	-0.9	7,751	-0.01%
2022/10/05	7	69.46	7	69.46	68.60	0	7,823	0.00%
2022/10/04	2	69.40	0	0.00	69.50	2	7,930	0.03%
2022/10/03	11	66.51	14	66.50	65.70	-3	8,028	-0.04%
2022/09/30	8	66.35	6	67.07	66.70	2	8,108	0.02%
2022/09/29	22	67.46	16.3	66.61	66.00	5.7	8,194	0.07%
2022/09/28	7	68.70	46	69.03	66.70	-39	8,365	-0.47%
2022/09/27	50.1	70.94	7	69.89	71.50	43.1	8,622	0.50%
2022/09/26	11.1	72.00	12	71.21	70.20	-0.9	8,779	-0.01%
2022/09/23	27.4	73.64	21	75.33	72.00	6.4	8,838	0.07%
2022/09/22	38.4	79.56	306.1	79.61	79.90	-267.6	8,887	-3.01%	大賣/鉅額交易
2022/09/21	2	80.25	4.3	80.52	80.60	-2.3	9,113	-0.03%
2022/09/20	1	80.60	9	80.47	81.40	-8	9,242	-0.09%
2022/09/19	14.3	80.13	14.1	80.84	80.00	0.2	9,350	0.00%
2022/09/16	23	86.63	19	87.85	83.80	4	9,282	0.04%
2022/09/15	8.2	87.29	9	87.77	87.10	-0.8	9,131	-0.01%
2022/09/14	21.5	85.65	27	85.76	86.80	-5.5	9,053	-0.06%
2022/09/13	28	84.44	30	84.90	84.30	-2	8,906	-0.02%
2022/09/12	14	81.26	15	80.94	81.70	-1	8,757	-0.01%
2022/09/08	5.2	78.43	5	77.92	79.60	0.2	8,663	0.00%
2022/09/07	5	76.22	3.5	76.17	75.50	1.5	8,558	0.02%
2022/09/06	11	79.98	8.3	80.05	79.90	2.7	8,439	0.03%
2022/09/05	1	79.90	4.1	80.51	79.90	-3.1	8,330	-0.04%
2022/09/02	4.1	79.53	10	79.46	79.80	-5.9	8,309	-0.07%
2022/09/01	2	79.05	4	78.45	78.50	-2	8,244	-0.02%
2022/08/31	31	78.75	17	78.86	78.20	14	8,160	0.17%
2022/08/30	13.2	78.56	18.3	79.13	79.90	-5.1	8,033	-0.06%
2022/08/29	36	76.18	45	76.08	74.90	-9	7,756	-0.12%
2022/08/26	54.2	74.35	70	74.26	74.60	-15.8	7,493	-0.21%
2022/08/25	39	73.68	31	73.16	73.60	8	7,335	0.11%
2022/08/24	17.2	71.66	163	71.58	71.00	-145.8	7,161	-2.04%	大賣/鉅額交易
2022/08/23	6	70.88	3.3	70.79	70.90	2.8	7,069	0.04%
2022/08/22	84	72.38	8	71.65	70.90	76	7,028	1.08%
2022/08/19	17.1	73.61	22.2	73.05	72.00	-5.1	6,974	-0.07%
2022/08/18	77.1	73.14	27	72.91	73.70	50.1	6,807	0.74%
2022/08/17	11	70.29	27	70.70	70.70	-16	6,641	-0.24%
2022/08/16	23.3	70.19	32	70.23	69.50	-8.7	6,554	-0.13%
2022/08/15	25	68.71	3	68.47	68.20	22	6,440	0.34%
2022/08/12	2	69.35	5	69.18	69.70	-3	6,389	-0.05%
2022/08/11	16.2	69.64	21	69.38	69.90	-4.9	6,294	-0.08%
2022/08/10	5	69.02	4	68.15	68.00	1	6,122	0.02%
2022/08/09	6	68.78	9	68.36	68.40	-3	6,066	-0.05%
2022/08/08	10	68.25	25	68.16	68.50	-15	6,004	-0.25%
2022/08/05	50	69.87	33.1	69.72	69.70	17	5,915	0.29%
2022/08/04	78	69.51	47	69.39	70.30	31	5,773	0.54%
2022/08/03	16.1	70.61	21	70.76	71.50	-5	5,528	-0.09%
2022/08/02	19	70.66	6.3	70.67	69.70	12.7	5,370	0.24%
2022/08/01	47.3	70.54	35.1	70.20	70.20	12.2	5,180	0.23%
2022/07/29	3	67.37	6	67.13	68.80	-3	4,928	-0.06%
2022/07/28	9	67.62	20	67.81	67.10	-11	4,840	-0.23%
2022/07/27	16	66.60	14	66.98	67.00	2	4,697	0.04%
2022/07/26	2	64.95	4	64.85	64.20	-2	4,504	-0.04%
2022/07/25	4	65.83	3	66.00	66.00	1	4,464	0.02%
2022/07/22	3	66.47	5	65.76	64.60	-2	4,423	-0.05%
2022/07/21	2	65.15	4	65.43	65.80	-2	4,339	-0.05%
2022/07/20	228	64.91	59	64.86	64.40	169	4,264	3.96%	大買/鉅額交易
2022/07/19	15	64.69	17	64.94	64.70	-2	4,078	-0.05%
2022/07/18	9.2	63.98	18	64.31	64.40	-8.8	3,997	-0.22%
2022/07/15	14	61.32	5	59.96	59.80	9	3,874	0.23%
2022/07/14	2	61.45	4	61.25	61.80	-2	3,782	-0.05%
2022/07/13	14	65.00	11	64.34	64.00	3	3,703	0.08%
2022/07/12	21	65.09	15.4	64.88	64.00	5.6	3,611	0.15%
2022/07/11	13.4	65.91	15	64.50	63.80	-1.6	3,437	-0.05%
2022/07/08	14	64.45	17.3	63.85	64.80	-3.3	3,286	-0.10%
2022/07/07	19	63.02	24	63.28	64.00	-5	3,177	-0.16%
2022/07/06	15.3	63.65	34	64.20	61.60	-18.7	3,042	-0.61%
2022/07/05	227.3	63.57	25.4	64.26	66.60	201.9	2,845	7.09%	大買/鉅額交易
2022/07/04	92	63.55	48	62.28	62.30	44	2,533	1.74%
2022/07/01	8	62.42	9	61.65	60.80	-1	2,269	-0.04%
2022/06/30	50	63.44	52	63.39	63.90	-2	2,095	-0.10%
2022/06/29	20	59.90	69	62.12	63.30	-49	1,823	-2.69%
2022/06/28	21	58.30	73	58.12	59.00	-52	1,553	-3.35%
2022/06/27	13	55.90	27.3	56.25	56.70	-14.3	1,396	-1.02%
2022/06/24	23	52.62	28	52.39	53.50	-5	1,219	-0.41%
2022/06/23	1	49.60	24	50.19	49.35	-23	1,124	-2.05%
2022/06/21	0	0.00	16	48.91	49.30	-16	1,117	-1.43%
2022/06/20	1	48.20	5	50.61	48.25	-4	1,118	-0.36%
2022/06/17	0	0.00	18	50.23	50.60	-18	1,112	-1.62%
2022/06/16	0	0.00	33	51.15	50.30	-33	1,105	-2.99%
2022/06/14	4	50.11	9	49.68	50.60	-5	1,082	-0.46%
2022/06/13	6	51.23	4	52.15	51.10	2	1,058	0.19%
2022/06/10	0	0.00	6	50.49	51.30	-6	1,005	-0.60%
2022/06/08	9	49.38	2	50.10	49.85	7	982	0.71%
2022/06/06	2	49.45	0	0.00	49.10	2	975	0.21%
2022/06/02	4	49.90	7	50.42	49.95	-3	971	-0.31%
2022/06/01	0	0.00	3	49.30	49.55	-3	960	-0.31%
2022/05/27	0	0.00	1	49.25	49.35	-1	950	-0.11%
2022/05/25	0	0.00	1	49.00	49.00	-1	944	-0.11%
2022/05/24	16	48.18	0	0.00	47.90	16	944	1.69%
2022/05/23	7	48.34	0	0.00	48.60	7	946	0.74%
2022/05/18	10	47.93	0	0.00	48.15	10	944	1.06%
2022/05/17	20	47.18	0	0.00	47.05	20	939	2.13%
2022/05/16	26	46.67	0	0.00	47.20	26	930	2.79%
2022/05/13	15	46.38	0	0.00	46.30	15	926	1.62%
2022/05/12	1	45.00	0	0.00	44.95	1	915	0.11%
2022/05/11	2	46.45	8	47.14	46.15	-6	899	-0.67%
2022/05/10	2	49.90	3	49.30	49.70	-1	865	-0.12%
2022/05/09	3	49.63	4.1	49.95	49.40	-1.1	855	-0.13%
2022/05/06	3	51.33	18	50.41	51.30	-15	836	-1.79%
2022/05/05	2	51.70	17	52.07	51.00	-15	816	-1.84%
2022/05/04	1	51.10	21	51.35	51.10	-20	787	-2.54%
2022/05/03	4.1	50.91	21	51.10	51.40	-16.9	777	-2.17%
2022/04/29	3	49.70	16	49.96	50.30	-13	757	-1.72%
2022/04/28	4	49.30	7	49.12	48.60	-3	739	-0.41%
2022/04/27	4	47.63	7	47.76	47.80	-3	723	-0.41%
2022/04/26	3	48.80	11	48.94	49.05	-8	704	-1.14%
2022/04/25	7	49.19	5.2	49.85	48.70	1.8	683	0.26%
2022/04/22	3.2	52.06	11	52.34	52.00	-7.8	648	-1.20%
2022/04/21	2	53.25	13	53.08	52.90	-11	606	-1.81%
2022/04/20	18	49.11	20	48.85	49.10	-2	505	-0.40%
2022/04/19	4	48.85	27	48.95	48.70	-23	496	-4.63%
2022/04/18	5	46.75	4	46.79	47.45	1	481	0.21%
2022/04/15	7	48.29	3	48.03	47.40	4	471	0.85%
2022/04/14	0	48.55	5	48.87	48.20	-5	460	-1.08%
2022/04/13	11	48.67	7	49.11	49.25	4	453	0.88%
2022/04/12	30	47.86	3	47.98	48.85	27	432	6.24%
2022/04/11	8	48.66	16	48.97	48.85	-8	415	-1.92%
2022/04/08	1	48.75	8	48.65	47.70	-7	376	-1.86%
2022/04/07	1	48.60	15	48.41	46.55	-14	355	-3.94%
2022/04/06	0	0.00	7	48.74	48.30	-7	335	-2.08%
2022/04/01	0	0.00	1	48.20	47.95	-1	315	-0.32%
2022/03/31	0	46.90	14	46.77	47.20	-14	275	-5.08%
2022/03/30	10	43.57	0	0.00	43.55	10	214	4.66%
2022/03/29	7	43.06	0	0.00	43.40	7	218	3.21%
2022/03/28	10	43.02	6	42.31	43.10	4	220	1.82%
2022/03/25	1	43.00	2	43.35	43.00	-1	221	-0.45%
2022/03/24	2	43.00	0	0.00	43.00	2	213	0.94%
2022/03/21	0.2	40.76	0	0.00	40.80	0.2	199	0.10%
2022/03/18	0	0.00	1	40.55	40.55	-1	199	-0.50%
2022/03/16	1	40.15	0	0.00	40.10	1	208	0.48%
2022/03/14	2	40.73	0	0.00	41.00	2	205	0.97%
2022/03/08	1	40.25	0	0.00	40.00	1	204	0.49%
2022/03/07	3	40.85	0	0.00	40.70	3	203	1.48%
2022/03/04	1	41.10	0	0.00	41.15	1	204	0.49%
2022/03/03	0	0.00	3	41.40	41.35	-3	204	-1.47%
2022/03/01	1	41.00	2	41.40	41.10	-1	203	-0.49%
2022/02/25	0	40.25	0	0.00	40.35	0	200	0.00%
2022/02/23	20	40.00	0	0.00	40.35	20	192	10.37%
2022/02/21	0	0.00	1	41.50	41.15	-1	179	-0.56%
2022/02/15	1	40.20	0	0.00	40.00	1	188	0.53%
2022/02/10	0	0.00	4	40.13	40.30	-4	184	-2.16%
2022/01/25	2	38.80	0	0.00	38.60	2	184	1.08%
2022/01/11	0	0.00	2	39.95	40.10	-2	183	-1.09%
2022/01/10	2	40.25	0	0.00	40.30	2	182	1.10%
2022/01/07	0	0.00	10	40.15	40.10	-10	181	-5.50%
2022/01/06	0	0.00	0.1	40.10	40.25	-0.1	182	-0.04%
2022/01/03	2	40.68	0	0.00	40.60	2	181	1.10%
2021/12/29	0	41.25	0	0.00	41.30	0	183	0.00%
2021/12/28	0	0.00	1	41.45	41.45	-1	182	-0.55%
2021/12/24	1	41.70	1	41.20	41.20	0	184	0.00%
2021/12/23	0	0.00	0.5	41.70	41.40	-0.5	183	-0.25%
2021/12/22	0	0.00	5	40.90	40.95	-5	179	-2.79%
2021/12/17	1	40.50	10	40.61	40.60	-9	190	-4.73%
2021/12/16	1	40.60	0	0.00	40.45	1	188	0.53%
2021/12/13	0	0.00	8	40.31	40.10	-8	181	-4.41%
2021/12/10	1	40.75	0	0.00	40.95	1	180	0.55%
2021/12/09	0	0.00	0.2	39.75	39.75	-0.2	174	-0.10%
2021/12/06	0	0.00	1	39.60	39.70	-1	178	-0.56%
2021/12/01	0	0.00	12	40.04	40.00	-12	186	-6.44%
2021/11/30	2	40.20	0	0.00	40.20	2	186	1.07%
2021/11/29	0	0.00	1	39.10	39.30	-1	183	-0.54%
2021/11/22	0	0.00	0.4	39.55	39.25	-0.4	200	-0.19%
2021/11/16	0	0.00	1	40.50	40.40	-1	199	-0.50%
2021/11/15	1	40.30	25	40.52	40.40	-24	202	-11.85%
2021/11/09	0	0.00	0.1	38.40	39.05	-0.1	199	-0.04%
2021/11/02	0	0.00	1	38.21	38.20	-1	220	-0.46%
2021/11/01	0	0.00	1	38.95	38.95	-1	218	-0.46%
2021/10/20	0	0.00	1	39.40	39.25	-1	226	-0.44%
2021/10/19	0	0.00	0.6	39.10	39.35	-0.6	225	-0.27%
2021/10/18	0	0.00	0.3	39.10	39.25	-0.3	224	-0.13%
2021/10/06	1	38.40	0	0.00	39.50	1	227	0.44%
2021/09/28	1	40.00	0	0.00	40.15	1	233	0.43%
2021/09/27	0.1	40.00	12	40.53	40.20	-11.9	233	-5.10%
2021/09/03	0	0.00	6	39.01	39.10	-6	257	-2.33%
2021/08/31	0	0.00	2	39.10	39.05	-2	253	-0.79%
2021/08/30	31	38.67	2	38.53	38.90	29	250	11.58%
2021/08/27	88	37.97	3	38.05	38.10	85	248	34.26%
2021/08/24	0	0.00	1	35.80	35.95	-1	247	-0.40%
2021/08/19	2	34.25	2	34.25	34.25	0	247	0.00%
2021/08/13	2	35.85	0	0.00	35.80	2	240	0.83%
2021/08/12	4	35.98	0	0.00	36.05	4	239	1.67%
2021/08/10	2	36.55	0	0.00	36.35	2	238	0.84%
2021/08/09	0	0.00	1	36.80	36.65	-1	243	-0.41%
2021/08/06	12	38.10	0	0.00	38.25	12	244	4.90%
2021/08/05	2	38.75	0	0.00	38.05	2	259	0.77%
2021/08/03	2	38.40	1	38.40	38.55	1	319	0.31%
2021/08/02	0	0.00	5	39.03	38.95	-5	354	-1.41%
2021/07/30	2	39.30	0	0.00	39.30	2	386	0.52%
2021/07/28	2	40.55	0	0.00	40.60	2	400	0.50%
2021/07/26	1	41.20	1	41.10	41.30	0	422	0.00%
2021/07/23	1	41.05	0	0.00	40.85	1	428	0.23%
2021/07/22	0	0.00	1	40.50	40.80	-1	434	-0.23%
2021/07/21	0	0.00	15	40.67	40.35	-15	444	-3.37%
2021/07/14	1	40.95	0	0.00	40.65	1	473	0.21%
2021/07/13	0	0.00	3	41.62	40.55	-3	476	-0.63%
2021/07/12	1	41.75	7	41.54	41.50	-6	470	-1.27%
2021/07/08	7	41.71	0	0.00	41.70	7	474	1.47%
2021/07/07	0	0.00	1	42.15	41.75	-1	477	-0.21%
2021/07/06	4	42.18	1	42.20	41.85	3	478	0.63%
2021/07/05	1	41.65	0	0.00	41.60	1	481	0.21%
2021/07/01	0	0.00	1	41.85	41.30	-1	489	-0.20%
2021/06/30	0	0.00	3	41.75	41.85	-3	493	-0.61%
2021/06/28	0	0.00	1	41.90	41.90	-1	499	-0.20%
2021/06/25	1	42.35	16	41.82	41.85	-15	498	-3.01%
2021/06/23	0	0.00	3	40.97	41.10	-3	495	-0.61%
2021/06/21	1	41.30	2	40.98	41.05	-1	501	-0.20%
2021/06/18	0	0.00	1	41.35	41.35	-1	506	-0.20%
2021/06/17	1	41.00	0	0.00	41.00	1	508	0.20%
2021/06/15	16	41.53	5	41.70	41.65	11	506	2.17%
2021/06/11	0	0.00	3.1	41.52	41.55	-3.1	499	-0.62%
2021/06/10	1	40.30	0	0.00	40.50	1	488	0.20%
2021/06/04	0.1	40.60	0	0.00	40.45	0.1	494	0.02%
2021/06/03	0.5	40.55	4	40.79	40.85	-3.5	495	-0.72%
2021/06/02	0	0.00	1	40.40	40.15	-1	492	-0.20%
2021/05/27	2	38.75	0	0.00	38.75	2	491	0.41%
2021/05/25	1	38.70	0	0.00	38.50	1	493	0.20%
2021/05/17	1	37.50	0	0.00	36.65	1	498	0.20%
2021/05/14	3	40.27	2	39.65	39.00	1	491	0.20%
2021/05/13	9	39.24	4	39.76	39.90	5	479	1.04%
2021/05/12	4	41.24	2	41.45	39.95	2	464	0.43%
2021/05/11	13	42.52	1	43.15	42.65	12	434	2.76%
2021/05/10	11	42.51	0	0.00	42.65	11	406	2.71%
2021/05/07	0	0.00	4	42.80	43.20	-4	371	-1.08%
2021/05/06	20	40.70	0	0.00	40.90	20	338	5.91%
2021/05/05	4	40.40	0	0.00	40.35	4	327	1.22%
2021/05/04	14	39.96	3.1	39.70	40.00	10.9	319	3.40%
2021/05/03	13	40.92	0	0.00	40.80	13	305	4.26%
2021/04/29	0	0.00	2	40.80	40.45	-2	295	-0.68%
2021/04/27	7	41.07	1	41.00	40.75	6	292	2.05%
2021/04/26	3	40.30	6	40.73	41.20	-3	283	-1.06%
2021/04/23	3	39.80	0	0.00	40.00	3	268	1.12%
2021/04/22	9	39.73	0	0.00	39.50	9	262	3.43%
2021/04/21	9	39.83	0	0.00	39.80	9	257	3.50%
2021/04/20	8	39.89	0	0.00	39.90	8	253	3.15%
2021/04/19	5	39.53	1	39.65	39.65	4	253	1.58%
2021/04/16	0	0.00	1	38.85	38.95	-1	250	-0.40%
2021/04/15	0	39.70	0	0.00	38.65	0	251	0.00%
2021/04/14	5	39.19	3	39.95	39.00	2	249	0.80%
2021/04/13	5	39.94	0	0.00	39.75	5	246	2.02%
2021/04/12	0	39.70	0	0.00	39.80	0	242	0.00%
2021/04/08	1	39.80	0	0.00	39.80	1	233	0.43%
2021/04/07	14	38.96	1	38.90	38.95	13	223	5.82%
2021/03/29	2	37.10	0	0.00	37.30	2	204	0.98%
2021/03/26	0	0.00	5	36.89	37.00	-5	203	-2.46%
2021/03/25	2	36.85	5	36.90	36.95	-3	200	-1.49%
2021/03/24	0	0.00	1	37.35	37.30	-1	194	-0.51%
2021/03/23	10	37.48	1.1	37.51	37.45	8.9	192	4.63%
2021/03/22	0	0.00	2	37.10	37.50	-2	185	-1.08%
2021/03/19	2	36.58	0	0.00	36.45	2	184	1.08%
2021/03/16	1	36.60	0	0.00	36.60	1	185	0.54%
2021/03/11	0.1	37.00	0	0.00	37.00	0.1	183	0.05%
2021/03/10	0.7	36.43	0	0.00	36.90	0.7	183	0.37%
2021/03/09	0	36.05	0	0.00	36.25	0	182	0.00%
2021/03/05	0.3	36.22	0	0.00	36.40	0.3	183	0.18%
2021/03/04	2	36.10	0	0.00	36.05	2	184	1.09%
2021/03/02	1	36.75	0	0.00	36.60	1	187	0.53%
2021/02/26	12	37.04	0	0.00	36.95	12	186	6.44%
2021/02/25	58	37.45	0	0.00	37.40	58	186	31.11%
2021/02/24	1	37.65	0	0.00	37.40	1	185	0.54%
2021/02/19	2	35.25	0	0.00	36.75	2	178	1.12%
2021/02/18	2	34.45	0	0.00	35.00	2	171	1.17%
2021/02/17	2	34.35	0	0.00	34.65	2	170	1.18%
2021/02/05	5	34.68	0	0.00	34.65	5	167	2.99%
2021/02/04	1	35.00	0	0.00	34.85	1	167	0.60%
2021/02/03	1	35.00	0	0.00	34.95	1	170	0.59%
2021/02/01	2	34.68	0	0.00	34.70	2	173	1.15%
2021/01/26	2	35.65	0	0.00	35.65	2	173	1.15%
2021/01/22	3	35.05	0	0.00	35.45	3	176	1.70%
2021/01/21	10	36.00	0	0.00	35.45	10	173	5.76%
2021/01/20	11	36.55	0	0.00	36.35	11	168	6.52%
2021/01/15	0	0.00	1.3	38.30	38.15	-1.3	162	-0.77%
2021/01/13	0	0.00	10	38.37	38.45	-10	160	-6.24%
2021/01/12	4	38.89	0	0.00	38.35	4	159	2.51%
2021/01/11	0.3	37.90	0	0.00	39.00	0.3	156	0.16%
2021/01/06	3	38.23	0	0.00	38.10	3	150	1.99%
2020/12/31	2	38.75	0	0.00	38.70	2	148	1.35%
2020/12/28	5	38.56	0	0.00	38.55	5	147	3.39%
2020/12/25	1	39.30	2	38.78	38.80	-1	145	-0.69%
2020/12/23	1	37.45	0	0.00	37.80	1	143	0.70%
2020/12/16	1	38.00	0	0.00	38.00	1	156	0.64%
2020/12/15	1	38.00	0	0.00	38.00	1	156	0.64%
2020/12/14	0	0.00	2	38.90	38.90	-2	153	-1.31%
2020/12/09	0	0.00	0	39.50	39.45	0	153	-0.02%
2020/12/07	0	0.00	0.1	39.75	39.90	-0.1	167	-0.04%
2020/12/04	0	0.00	1	40.00	40.00	-1	170	-0.59%
2020/12/01	1	39.65	101	39.74	39.90	-100	190	-52.42%	大賣/
2020/11/24	0	0.00	16	39.80	39.80	-16	247	-6.46%
2020/11/23	2	39.90	1	40.05	40.05	1	279	0.36%
2020/11/20	5	40.00	0	0.00	40.05	5	292	1.71%
2020/11/16	2	39.75	0	0.00	40.20	2	410	0.49%
2020/11/12	0	0.00	0	40.00	40.00	0	432	-0.01%
2020/11/09	0	0.00	2	39.80	39.25	-2	447	-0.45%
2020/11/05	0	0.00	1	40.25	39.65	-1	457	-0.22%
2020/11/04	0	0.00	4	39.28	39.90	-4	467	-0.86%
2020/11/03	0	0.00	2	39.40	39.35	-2	468	-0.43%
2020/11/02	1	38.80	0	0.00	39.20	1	476	0.21%
2020/10/30	1	39.70	0	0.00	39.70	1	486	0.21%
2020/10/27	1	40.90	0	0.00	40.90	1	517	0.20%
2020/10/15	0	0.00	2	41.10	42.00	-2	531	-0.38%
2020/10/12	0	0.00	5	41.55	41.00	-5	530	-0.94%
2020/10/08	0	0.00	2	42.20	42.10	-2	529	-0.38%
2020/10/07	0	0.00	1	41.65	41.80	-1	529	-0.19%
2020/10/05	0	0.00	3	41.63	41.70	-3	533	-0.56%
2020/09/30	0	0.00	3	41.18	41.00	-3	533	-0.56%
2020/09/25	31	40.02	0	0.00	39.95	31	538	5.76%
2020/09/23	0	0.00	1	41.85	41.90	-1	528	-0.19%
2020/09/21	0	0.00	1	43.45	43.15	-1	525	-0.19%
2020/09/18	37	44.37	0	0.00	43.90	37	524	7.05%
2020/09/17	0	0.00	1	44.40	44.10	-1	524	-0.19%
2020/09/16	35	44.03	0	0.00	44.10	35	525	6.66%
2020/09/14	0	0.00	3	43.15	43.80	-3	526	-0.57%
2020/09/11	0	0.00	4	43.09	43.00	-4	526	-0.76%
2020/09/10	1	44.60	0	0.00	44.50	1	514	0.19%
2020/09/09	0	0.00	11	44.15	44.50	-11	511	-2.15%
2020/09/08	0	0.00	3	44.55	44.80	-3	507	-0.59%
2020/09/07	3.2	46.53	4	45.90	45.55	-0.8	500	-0.16%
2020/09/04	2	45.90	2	45.60	46.35	0	494	0.00%
2020/09/03	3	46.78	2	47.23	46.75	1	488	0.20%
2020/09/02	1	46.75	4	46.69	46.50	-3	481	-0.62%
2020/09/01	5	45.35	2	45.78	45.30	3	473	0.63%
2020/08/31	4	47.25	0	0.00	47.20	4	457	0.87%
2020/08/28	4	48.63	3	48.75	48.60	1	446	0.22%
2020/08/27	6	48.52	11	48.65	48.20	-5	431	-1.16%
2020/08/26	0.8	47.60	11	48.12	47.90	-10.2	405	-2.52%
2020/08/25	0	0.00	16	47.83	47.80	-16	392	-4.07%
2020/08/24	17	48.05	13	47.82	47.50	4	378	1.06%
2020/08/21	6	45.88	8	45.81	46.15	-2	333	-0.60%
2020/08/20	2	42.93	119	42.43	42.00	-117	293	-39.88%	大賣/鉅額交易
2020/08/19	1	44.40	0	0.00	43.85	1	281	0.36%
2020/08/18	9	44.08	6	44.30	43.90	3	274	1.09%
2020/08/17	39	42.51	10	43.40	43.35	29	262	11.03%
2020/08/14	0	0.00	1	41.25	41.25	-1	248	-0.40%
2020/08/13	41	41.35	2	41.20	41.20	39	248	15.72%
2020/08/12	0	0.00	1	41.10	41.20	-1	245	-0.41%
2020/08/11	0	0.00	5	42.19	42.15	-5	236	-2.11%
2020/08/10	57	42.19	1	42.15	42.20	56	232	24.08%
2020/08/07	0	0.00	19	41.14	41.00	-19	223	-8.49%
2020/08/06	0	0.00	2	42.00	41.30	-2	223	-0.90%
2020/08/05	0	0.00	2	43.10	43.00	-2	220	-0.91%
2020/08/04	1	42.90	0	0.00	43.00	1	211	0.47%
2020/08/03	0	0.00	30	43.46	43.55	-30	209	-14.34%
2020/07/28	1	40.80	0	0.00	40.50	1	189	0.53%
2020/07/23	0	0.00	1	41.25	41.35	-1	197	-0.51%
2020/07/22	1	41.60	0	0.00	41.70	1	196	0.51%
2020/07/17	0	0.00	1	40.65	40.65	-1	192	-0.52%
2020/07/07	1	41.70	0	0.00	41.40	1	202	0.49%
2020/06/23	1	40.25	1	40.30	40.05	0	207	0.00%
2020/06/22	0	0.00	4	40.39	40.35	-4	206	-1.94%
2020/06/18	1	40.40	0	0.00	40.40	1	208	0.48%
2020/06/05	1	41.15	0	0.00	41.30	1	232	0.43%
2020/06/04	0	0.00	2	40.88	41.20	-2	237	-0.84%
2020/06/01	1	40.10	0	0.00	40.35	1	235	0.42%
2020/05/28	0	0.00	2	39.45	39.45	-2	235	-0.85%
2020/05/25	1	38.20	0	0.00	38.35	1	235	0.42%
2020/05/12	5	39.15	0	0.00	38.95	5	245	2.04%
2020/05/11	4	38.25	0	0.00	38.10	4	243	1.64%
2020/05/04	0	0.00	3	37.55	38.20	-3	256	-1.17%
2020/04/29	0	0.00	1	37.35	37.40	-1	257	-0.39%
2020/04/27	0	0.00	6	36.10	36.60	-6	267	-2.24%
2020/04/22	0	0.00	23	35.33	35.75	-23	269	-8.54%
2020/04/21	0	0.00	15	36.16	35.35	-15	268	-5.58%
2020/04/20	0	0.00	11	36.55	36.45	-11	267	-4.12%
2020/04/17	2	36.80	18	37.14	36.70	-16	267	-5.97%
2020/04/15	0	37.25	0	0.00	37.25	0	263	0.00%
2020/04/13	1	37.10	0	0.00	36.75	1	267	0.37%
2020/04/09	2	36.50	2	36.70	36.85	0	272	0.00%
2020/03/26	2	32.20	2	32.53	33.40	0	272	0.00%
2020/03/25	2	32.55	0	0.00	32.70	2	271	0.74%
2020/03/24	0	0.00	2	31.95	31.70	-2	266	-0.75%
2020/03/23	1	30.70	0	0.00	30.80	1	267	0.37%
2020/03/19	13	31.14	0	0.00	30.80	13	271	4.79%
2020/03/18	4	34.10	0	0.00	34.20	4	267	1.49%
2020/03/17	7	34.20	1	34.20	34.30	6	268	2.24%
2020/03/16	2	38.10	1.1	38.25	37.40	0.9	268	0.32%
2020/03/13	13	38.91	0	0.00	39.25	13	271	4.79%
2020/03/05	0	0.00	2	44.69	44.50	-2	255	-0.79%
2020/02/26	0	0.00	2	44.45	44.25	-2	250	-0.80%
2020/02/25	0	0.00	2	44.10	43.90	-2	247	-0.81%
2020/02/24	0	0.00	4	44.33	44.10	-4	246	-1.62%
2020/02/19	0	0.00	6	45.02	44.85	-6	247	-2.42%
2020/02/18	0	0.00	7	45.01	44.70	-7	246	-2.84%
2020/02/17	0	0.00	8	44.84	44.75	-8	243	-3.28%
2020/02/05	5	44.10	0	0.00	44.10	5	229	2.18%
2020/02/03	1	41.10	0	0.00	42.15	1	220	0.45%
2020/01/31	5	42.00	0	0.00	42.15	5	216	2.31%
2020/01/14	0.1	44.80	0	0.00	45.00	0.1	220	0.03%
2020/01/08	4	45.05	0	0.00	44.85	4	221	1.81%
2019/12/31	1	44.10	0	0.00	43.95	1	205	0.49%
2019/12/26	4	44.19	0	0.00	44.05	4	203	1.96%
2019/12/25	2	44.45	0	0.00	44.30	2	203	0.98%
2019/12/09	0	0.00	1	45.35	45.20	-1	185	-0.54%
2019/12/05	2	44.93	0	0.00	44.95	2	184	1.08%
2019/11/26	4	45.08	0	0.00	45.10	4	179	2.23%
2019/11/19	0	0.00	1	45.70	45.70	-1	178	-0.56%
2019/11/07	2	44.60	0	0.00	45.30	2	195	1.02%
2019/11/06	2	44.88	0	0.00	44.70	2	200	1.00%
2019/11/04	0	0.00	0	45.30	45.30	0	203	-0.01%
2019/11/01	0	0.00	1	45.50	45.45	-1	213	-0.47%
2019/10/25	0	0.00	1	46.90	46.75	-1	220	-0.45%
2019/10/24	0	0.00	1	47.00	46.95	-1	219	-0.46%
2019/10/23	0	0.00	1	46.90	46.70	-1	219	-0.45%
2019/10/22	0	0.00	1	46.50	46.55	-1	221	-0.45%
2019/10/18	0	0.00	1	45.25	45.00	-1	226	-0.44%
2019/10/08	0	0.00	1	45.15	45.15	-1	266	-0.38%
2019/10/07	0	0.00	4	44.85	45.25	-4	268	-1.49%
2019/10/04	0	0.00	1	45.00	44.95	-1	267	-0.37%
2019/09/24	0	0.00	1	44.80	44.70	-1	290	-0.34%
2019/09/19	0	0.00	1	45.00	44.50	-1	313	-0.32%
2019/09/17	11	44.62	0	0.00	44.85	11	367	2.99%
2019/09/03	1	42.55	0	0.00	42.45	1	356	0.28%
2019/08/30	1	43.15	0	0.00	43.15	1	357	0.28%
2019/08/29	2	43.30	0	0.00	43.30	2	357	0.56%
2019/08/26	0	0.00	3	43.25	43.20	-3	358	-0.84%
2019/08/22	2	43.60	0	0.00	43.45	2	360	0.56%
2019/08/19	37	42.57	0	0.00	42.75	37	361	10.24%
2019/08/14	34	41.99	0	0.00	42.20	34	365	9.30%
2019/08/13	47	41.30	0	0.00	41.75	47	363	12.93%
2019/08/08	10	44.40	5	44.19	44.10	5	350	1.43%
2019/08/05	5	45.00	0	0.00	45.95	5	345	1.45%
2019/07/30	9	46.68	0	0.00	46.45	9	335	2.68%
2019/07/29	35	46.49	1	46.70	46.70	34	340	9.98%
2019/07/23	1	46.70	0	0.00	46.20	1	332	0.30%
2019/07/19	6	46.69	0	0.00	46.85	6	319	1.88%
2019/07/17	0.1	44.30	0	0.00	44.50	0.1	282	0.04%
2019/07/16	66	44.42	0	0.00	44.60	66	281	23.46%
2019/07/09	0	0.00	3	43.65	43.65	-3	277	-1.08%
2019/07/08	0	0.00	1	44.65	44.50	-1	274	-0.36%
2019/07/01	4	45.00	1	45.05	44.90	3	258	1.16%
2019/06/27	0	0.00	3	45.15	44.85	-3	241	-1.24%
2019/06/26	0	0.00	5	44.50	44.80	-5	235	-2.12%
2019/06/25	14	44.99	0	0.00	44.40	14	226	6.17%
2019/06/24	10	42.92	8	44.06	45.15	2	204	0.98%
2019/06/21	0	0.00	0	41.40	41.45	0	168	0.00%
2019/06/20	1	40.85	0	0.00	40.85	1	165	0.60%
2019/06/19	0	0.00	3	40.62	40.65	-3	164	-1.83%
2019/06/06	1	40.60	0	0.00	40.60	1	168	0.59%
2019/05/29	15	40.01	0	0.00	40.00	15	162	9.24%
2019/05/27	14	39.80	0	0.00	39.80	14	159	8.76%
2019/05/24	352	39.68	0	0.00	39.75	352	159	220.71%	大買/鉅額交易
2019/05/23	100	39.67	0	0.00	39.65	100	151	65.96%
2019/05/22	18	39.76	0	0.00	39.75	18	149	12.00%
2019/05/21	0	0.00	2	39.60	39.65	-2	148	-1.35%
2019/05/14	6	39.30	0	0.00	39.35	6	133	4.48%
2019/05/10	49	39.79	0	0.00	39.75	49	128	38.00%
2019/05/06	4	39.96	2	39.95	40.10	2	126	1.59%
2019/04/29	1	39.15	1	39.15	39.20	0	114	0.00%
2019/04/11	1	39.80	0	0.00	39.95	1	121	0.82%
2019/04/01	2	39.88	0	0.00	40.00	2	126	1.58%
2019/03/15	0	0.00	0	39.75	39.75	0	121	-0.02%
2019/02/27	0	0.00	2	40.55	40.50	-2	130	-1.53%
2019/02/26	1	40.95	0	0.00	40.65	1	130	0.77%
2019/02/25	1	41.05	2	40.55	40.85	-1	130	-0.77%
2019/02/22	0	0.00	2	41.10	41.45	-2	130	-1.53%
2019/02/21	0	0.00	2	41.50	41.45	-2	131	-1.52%
2019/02/20	1	41.10	0	0.00	41.50	1	132	0.75%
2019/02/15	1	41.00	0	0.00	41.00	1	135	0.74%
2019/02/14	1	41.10	3	41.07	41.50	-2	136	-1.46%
2019/02/13	1	40.95	0	0.00	41.00	1	137	0.73%
2019/01/24	1	39.00	0	0.00	39.45	1	139	0.72%
2018/12/05	1	38.55	0	0.00	39.00	1	148	0.68%
2018/12/04	0	0.00	1	38.95	39.00	-1	150	-0.67%
2018/11/22	0	0.00	2	37.00	37.00	-2	147	-1.36%
2018/11/15	1	35.65	0	0.00	36.00	1	144	0.69%
2018/11/14	1	35.25	1	35.25	35.25	0	142	0.00%
2018/11/13	0	0.00	0	36.65	34.65	0	143	0.00%
2018/11/12	0	0.00	0	34.60	34.60	0	142	0.00%
2018/11/08	2	34.15	0	0.00	34.55	2	147	1.36%
2018/11/07	0	0.00	2	34.40	34.40	-2	149	-1.34%
2018/11/06	0	0.00	0.4	34.65	34.65	-0.4	152	-0.26%
2018/11/05	2	35.05	0	0.00	34.90	2	151	1.32%
2018/10/31	0	0.00	1	32.35	32.35	-1	153	-0.65%
2018/10/25	0	0.00	1	32.15	32.00	-1	154	-0.65%
2018/10/23	0	0.00	0	33.65	33.65	0	155	0.00%
2018/09/28	1	40.50	0	0.00	40.25	1	183	0.54%
2018/09/25	0.2	40.55	0	0.00	40.55	0.2	195	0.12%
2018/09/06	2	44.90	0	0.00	44.30	2	275	0.73%
2018/08/31	0	0.00	1	45.20	45.15	-1	366	-0.27%
2018/08/30	0	0.00	2	44.80	44.75	-2	371	-0.54%
2018/08/17	2	45.40	0	0.00	45.40	2	379	0.53%
2018/08/10	1	47.80	0	0.00	47.55	1	368	0.27%
2018/07/20	6	47.50	0	0.00	47.25	6	352	1.70%
2018/07/19	0	0.00	4	47.50	47.50	-4	355	-1.12%
2018/07/18	0	0.00	4	48.65	47.40	-4	362	-1.10%
2018/07/17	0	0.00	4	47.13	47.50	-4	352	-1.14%
2018/07/16	0	0.00	1	46.55	46.60	-1	349	-0.29%
2018/07/09	2	44.50	0	0.00	44.55	2	348	0.57%
2018/07/06	1	47.05	0	0.00	46.70	1	345	0.29%
2018/07/03	2	48.28	0	0.00	48.15	2	342	0.58%
2018/06/29	1	48.80	0	0.00	48.90	1	336	0.30%
2018/06/28	1	49.45	0	0.00	49.00	1	335	0.30%
2018/06/26	0	0.00	1	50.20	50.20	-1	332	-0.30%
2018/06/25	5	49.58	2	49.80	49.20	3	329	0.91%
2018/06/22	2	50.95	0	0.00	50.60	2	324	0.62%
2018/06/21	0	0.00	10	51.16	52.90	-10	300	-3.32%
2018/06/20	4	48.51	2	47.98	48.10	2	282	0.71%
2018/06/15	1	50.90	1	51.60	50.70	0	274	0.00%
2018/06/14	3	50.53	1	52.00	50.30	2	268	0.75%
2018/06/13	10	54.65	31	57.19	52.00	-21	260	-8.07%
2018/06/12	0	0.00	2	54.50	54.50	-2	207	-0.97%
2018/06/08	6	49.03	6	49.40	49.55	0	202	0.00%
2018/06/07	9	48.86	2	48.65	48.80	7	187	3.73%
2018/06/06	1	46.95	2	47.00	47.40	-1	177	-0.56%
2018/06/05	10	46.55	1	46.70	46.40	9	173	5.18%
2018/06/04	10	46.13	2	46.25	46.25	8	173	4.62%
2018/05/23	5	45.10	0	0.00	44.90	5	173	2.88%
2018/05/17	1	43.80	0	0.00	43.75	1	180	0.55%
2018/04/26	0	0.00	5.4	45.29	45.05	-5.4	186	-2.88%
2018/04/23	0	0.00	7	45.90	45.70	-7	181	-3.87%
2018/04/19	2	44.35	0	0.00	44.50	2	174	1.15%
2018/04/18	0	0.00	1	44.40	44.25	-1	173	-0.58%
2018/04/13	2	44.60	5	44.90	44.75	-3	181	-1.66%
2018/04/12	1	44.55	0	0.00	44.45	1	181	0.55%
2018/04/10	1	43.60	0	0.00	43.55	1	184	0.54%
2018/04/09	2	44.53	1	44.90	44.30	1	182	0.55%
2018/04/03	2	45.20	0	0.00	45.05	2	181	1.10%
2018/04/02	1	45.60	0	0.00	45.70	1	179	0.56%
2018/03/31	0	0.00	4	45.70	45.70	-4	184	-2.17%
2018/03/28	2	45.73	0	0.00	45.70	2	190	1.05%
2018/03/26	2	46.00	0	0.00	45.90	2	190	1.05%
2018/03/23	1	45.95	0	0.00	46.00	1	191	0.52%
2018/03/22	2	47.00	5	47.00	46.95	-3	189	-1.59%
2018/03/16	2	47.55	0	0.00	47.70	2	192	1.04%
2018/03/15	2	47.10	0	0.00	47.95	2	192	1.04%
2018/03/13	1	46.50	0	0.00	46.50	1	197	0.51%
2018/03/09	1	45.95	0	0.00	46.00	1	199	0.50%
2018/02/27	2	46.30	5	46.45	46.30	-3	218	-1.37%
2018/02/26	0	0.00	0	46.05	46.00	0	220	0.00%
2018/02/22	0	0.00	0	46.00	45.80	0	220	0.00%
2018/02/21	0	0.00	5	46.20	46.15	-5	219	-2.28%
2018/01/26	0	0.00	0.2	49.90	49.95	-0.2	261	-0.06%
2018/01/22	0	0.00	4	49.40	49.35	-4	265	-1.51%
2018/01/18	0	0.00	5	49.40	49.05	-5	266	-1.87%
2018/01/12	1	49.00	0	0.00	48.90	1	276	0.36%
2018/01/08	1	49.50	2.4	49.42	49.50	-1.4	282	-0.50%
2018/01/04	0	0.00	0.3	50.20	50.20	-0.3	300	-0.11%