系微 (6231)-凱基-台北券商分點個股進出

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

系微

(6231)

可現股當沖

股價
254.5
漲跌
▼0.5
漲幅
-0.20%
成交量
686張
產業
上櫃資訊服務類股
187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

系微 (6231)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	45	254.07	28	255.55	254.50	17	1,528	1.11%
2024/05/14	130	251.59	44.3	248.88	255.00	85.7	1,566	5.47%	大買/
2024/05/13	21	235.93	7	232.86	239.50	14	1,560	0.90%
2024/05/10	44	230.10	11	227.95	234.50	33	1,594	2.07%
2024/05/09	30.1	236.65	6	235.58	233.50	24.1	1,625	1.48%
2024/05/08	10	239.95	15.2	240.06	238.50	-5.2	1,666	-0.31%
2024/05/07	9	239.72	6	240.17	238.00	3	1,677	0.18%
2024/05/06	18	237.72	4	239.75	237.00	14	1,688	0.83%
2024/05/03	44	247.43	34	245.40	242.50	10	1,704	0.59%
2024/05/02	40	246.26	172	246.55	242.50	-132	1,728	-7.63%	大賣/鉅額交易
2024/04/30	1	237.50	24	238.17	237.50	-23	1,756	-1.31%
2024/04/29	10	237.20	46	237.12	237.50	-36	1,774	-2.03%
2024/04/26	16	234.34	55.1	234.63	234.50	-39.1	1,790	-2.18%
2024/04/25	12	230.21	24	231.79	231.00	-12	1,816	-0.66%
2024/04/24	8	233.81	44.1	235.24	235.00	-36.1	1,848	-1.95%
2024/04/23	33	225.71	4	227.38	228.00	29	1,912	1.52%
2024/04/22	46	222.93	29.1	226.43	221.00	16.9	1,922	0.88%
2024/04/19	88.2	226.26	109	227.03	223.00	-20.9	1,929	-1.08%	大賣/
2024/04/18	14.1	240.82	20	242.78	239.50	-6	1,920	-0.31%
2024/04/17	22	244.55	37	244.86	245.50	-15	1,932	-0.78%
2024/04/16	51.1	243.50	12	244.83	243.50	39.1	1,931	2.02%
2024/04/15	100	250.32	54	253.92	248.50	46	1,930	2.38%
2024/04/12	34	261.38	41	263.10	260.00	-7	1,925	-0.36%
2024/04/11	128	267.22	208	271.13	265.00	-80	1,918	-4.17%	大買/大賣/
2024/04/10	70	270.17	37	267.91	267.50	33	1,905	1.73%
2024/04/09	92	270.11	78	270.02	272.00	14	1,910	0.73%
2024/04/08	112.1	268.27	106	271.10	267.50	6.1	1,932	0.32%	大買/大賣/
2024/04/03	176	275.55	175.1	271.98	278.00	0.9	1,958	0.05%	大買/大賣/
2024/04/02	8.1	257.57	46	258.42	257.00	-37.9	2,007	-1.89%
2024/04/01	103	259.70	20	258.20	261.00	83	2,167	3.83%	大買/
2024/03/29	43	250.88	32	252.20	250.00	11	2,257	0.49%
2024/03/28	31	248.11	58	249.54	248.50	-27	2,380	-1.13%
2024/03/27	52	250.63	62	246.85	251.50	-10	2,501	-0.40%
2024/03/26	62.1	247.89	153.5	249.51	246.00	-91.4	2,602	-3.51%	大賣/
2024/03/25	24	259.17	14	258.54	258.00	10	2,655	0.38%
2024/03/22	26	258.62	46	262.91	257.50	-20	2,717	-0.74%
2024/03/21	124	267.16	89	268.72	262.00	35	2,779	1.26%	大買/
2024/03/20	45	259.52	58	261.04	258.00	-13	2,853	-0.46%
2024/03/19	18	259.56	64	264.83	258.00	-46	2,975	-1.55%
2024/03/18	102	268.17	53	270.84	268.50	49	3,066	1.60%	大買/
2024/03/15	264	271.62	422	269.22	270.50	-158	3,079	-5.13%	大買/大賣/鉅額交易
2024/03/14	64	257.08	142	261.50	258.00	-78	3,089	-2.52%	大賣/
2024/03/13	152	261.21	124	261.62	258.00	28	3,150	0.89%	大買/大賣/
2024/03/12	19	269.13	101	267.36	266.50	-82	3,185	-2.57%	大賣/
2024/03/11	119	270.77	55	271.26	265.00	64	3,226	1.98%	大買/
2024/03/08	226	277.27	173	277.42	271.00	53	3,294	1.61%	大買/大賣/
2024/03/07	133.5	288.55	161	290.77	284.00	-27.5	3,373	-0.82%	大買/大賣/
2024/03/06	173	292.11	143	293.63	291.50	30	3,424	0.88%	大買/大賣/
2024/03/05	190	298.42	232.5	300.19	296.50	-42.5	3,421	-1.24%	大買/大賣/
2024/03/04	381	310.49	360	310.98	303.00	21	3,412	0.62%	大買/大賣/
2024/03/01	650.3	300.76	641	298.08	312.00	9.3	3,354	0.28%	大買/大賣/
2024/02/29	316	289.20	327	283.83	293.50	-11	3,206	-0.34%	大買/大賣/
2024/02/27	73.2	264.05	124	260.60	267.00	-50.8	3,118	-1.63%	大賣/
2024/02/26	118.2	261.38	123	262.57	258.00	-4.8	3,146	-0.15%	大買/大賣/
2024/02/23	299.4	267.43	555	272.16	264.50	-255.6	3,194	-8.00%	大買/大賣/鉅額交易
2024/02/22	390.2	268.86	309	267.73	277.00	81.2	3,150	2.58%	大買/大賣/
2024/02/21	75	258.94	19	258.63	256.00	56	3,125	1.79%
2024/02/20	85.3	260.78	164	259.95	260.00	-78.7	3,155	-2.49%	大賣/
2024/02/19	44	264.36	187	264.42	263.00	-143	3,177	-4.50%	大賣/鉅額交易
2024/02/16	250	261.60	207	261.21	262.50	43	3,259	1.32%	大買/大賣/
2024/02/15	265	253.08	126	252.60	258.50	139	3,297	4.22%	大買/大賣/鉅額交易
2024/02/05	25	241.66	47	240.98	240.50	-22	3,280	-0.67%
2024/02/02	241	237.78	213	237.54	240.00	28	3,275	0.85%	大買/大賣/
2024/02/01	82	244.05	209	251.46	239.50	-127	3,262	-3.89%	大賣/鉅額交易
2024/01/31	279	256.00	337	253.92	253.50	-58	3,239	-1.79%	大買/大賣/
2024/01/30	57	249.27	125	249.42	247.50	-68	3,210	-2.12%	大賣/
2024/01/29	75	247.33	56	249.43	250.50	19	3,225	0.59%
2024/01/26	118	246.11	82.2	247.39	245.50	35.8	3,228	1.11%	大買/
2024/01/25	81	255.62	184	258.89	250.00	-103	3,228	-3.19%	大賣/鉅額交易
2024/01/24	179	266.04	289	266.46	262.50	-110	3,222	-3.41%	大買/大賣/鉅額交易
2024/01/23	139	255.43	64	258.36	258.50	75	3,212	2.33%	大買/
2024/01/22	82	262.67	68.1	261.60	258.50	13.9	3,218	0.43%
2024/01/19	41	264.40	50	264.82	262.50	-9	3,226	-0.28%
2024/01/18	36	258.61	48	259.13	261.50	-12	3,238	-0.37%
2024/01/17	23	262.07	238	268.79	260.50	-215	3,272	-6.57%	大賣/鉅額交易
2024/01/16	30	281.03	80	283.00	281.00	-50	3,280	-1.52%
2024/01/15	0	0.00	89	280.84	286.00	-89	3,300	-2.70%
2024/01/12	2	284.75	119	276.89	273.00	-117	3,423	-3.42%	大賣/鉅額交易
2024/01/11	21	273.00	84	273.07	280.00	-63	3,478	-1.81%
2024/01/10	1	259.50	37	261.41	263.50	-36	3,520	-1.02%
2024/01/09	24	264.50	10	260.00	261.00	14	3,585	0.39%
2024/01/08	6	269.92	5	267.60	263.00	1	3,665	0.03%
2024/01/05	45	270.70	9	270.28	271.50	36	3,740	0.96%
2024/01/04	37	268.34	31	277.27	265.00	6	3,861	0.16%
2024/01/03	20	277.70	2	277.50	274.00	18	3,877	0.46%
2024/01/02	105	259.75	3	253.83	273.00	102	3,887	2.62%	大買/鉅額交易
2023/12/29	53	262.31	111	272.35	259.50	-58	3,903	-1.49%	大賣/
2023/12/28	464	290.52	292	289.93	288.00	172	3,876	4.44%	大買/大賣/鉅額交易
2023/12/27	511	288.93	549.4	288.97	286.00	-38.3	3,845	-1.00%	大買/大賣/
2023/12/26	444.2	270.23	331	275.08	283.00	113.2	3,691	3.07%	大買/大賣/鉅額交易
2023/12/25	501	262.17	330	264.27	267.50	171	3,596	4.75%	大買/大賣/鉅額交易
2023/12/22	381	251.58	481	254.68	256.00	-100	3,493	-2.86%	大買/大賣/
2023/12/21	663.4	231.48	405	237.79	241.00	258.4	3,387	7.63%	大買/大賣/鉅額交易
2023/12/20	166	222.41	391	223.97	224.50	-225	3,294	-6.83%	大買/大賣/鉅額交易
2023/12/19	293	221.51	215	220.82	221.00	78	3,230	2.41%	大買/大賣/
2023/12/18	165	217.74	147	221.89	216.00	18	3,178	0.57%	大買/大賣/
2023/12/15	312	218.18	299	219.91	223.00	13	3,132	0.42%	大買/大賣/
2023/12/14	413	208.89	426.1	209.53	212.50	-13.1	3,100	-0.42%	大買/大賣/
2023/12/13	246	197.56	284	196.47	203.00	-38	3,000	-1.27%	大買/大賣/
2023/12/12	122	194.45	207	193.73	192.00	-85	3,010	-2.82%	大買/大賣/
2023/12/11	449	191.74	252	190.33	194.50	197	3,134	6.28%	大買/大賣/鉅額交易
2023/12/08	234.2	192.11	293.1	193.91	185.50	-58.9	3,145	-1.87%	大買/大賣/
2023/12/07	173	189.38	125	190.38	187.00	48	3,084	1.56%	大買/大賣/
2023/12/06	165	191.36	96	190.92	191.00	69	3,048	2.26%	大買/
2023/12/05	310	188.31	217	188.45	189.00	93	3,008	3.09%	大買/大賣/
2023/12/04	392	185.93	379	187.03	188.50	13	2,926	0.44%	大買/大賣/
2023/12/01	158	179.66	251	178.59	184.00	-93	2,817	-3.30%	大買/大賣/
2023/11/30	64	173.13	64.1	174.36	177.00	-0.1	2,744	0.00%
2023/11/29	221	175.32	65.1	174.65	174.50	155.9	2,719	5.73%	大買/鉅額交易
2023/11/28	83	172.11	74	171.05	170.00	9	2,709	0.33%
2023/11/27	49.1	168.37	160	173.05	168.00	-110.9	2,708	-4.09%	大賣/鉅額交易
2023/11/24	248	177.11	142	175.19	178.00	106	2,715	3.90%	大買/大賣/鉅額交易
2023/11/22	359	176.20	70	175.34	178.00	289	2,696	10.72%	大買/鉅額交易
2023/11/21	170	172.95	83	174.70	172.00	87	2,644	3.29%	大買/
2023/11/20	267	175.37	219	174.28	173.00	48	2,667	1.80%	大買/大賣/
2023/11/17	126	173.61	230	173.08	170.50	-104	2,693	-3.86%	大買/大賣/鉅額交易
2023/11/16	116	171.79	170	170.94	171.50	-54	2,777	-1.94%	大買/大賣/
2023/11/15	215	172.91	481.2	172.83	171.50	-266.2	2,813	-9.46%	大買/大賣/鉅額交易
2023/11/14	510	167.08	187	165.25	169.50	323	2,787	11.59%	大買/大賣/鉅額交易
2023/11/13	141	159.14	127	157.59	157.50	14	2,795	0.50%	大買/大賣/
2023/11/10	98	152.66	18	151.69	152.50	80	2,831	2.83%
2023/11/09	50	151.20	185	151.99	150.00	-135	2,872	-4.70%	大賣/鉅額交易
2023/11/08	53	159.79	142	159.01	157.50	-89	2,881	-3.09%	大賣/
2023/11/07	33	159.71	125	159.35	158.50	-92	2,894	-3.18%	大賣/
2023/11/06	117	156.96	49	158.17	159.00	68	2,937	2.32%	大買/
2023/11/03	39.1	150.99	71	154.92	150.00	-31.9	2,950	-1.08%
2023/11/02	48	155.28	77	154.60	154.50	-29	2,988	-0.97%
2023/11/01	128	148.30	98	149.57	149.50	30	3,039	0.99%	大買/
2023/10/31	195.1	154.05	90	155.62	150.00	105.1	3,094	3.40%	大買/鉅額交易
2023/10/30	91	159.04	14	160.50	155.50	77	3,246	2.37%
2023/10/27	129	162.28	75	164.59	160.00	54	3,376	1.60%	大買/
2023/10/26	82.1	164.90	189	167.42	164.00	-106.9	3,461	-3.09%	大賣/鉅額交易
2023/10/25	193	176.63	189	178.60	173.00	4	3,551	0.11%	大買/大賣/
2023/10/24	285	174.71	142	173.51	178.00	143	3,504	4.08%	大買/大賣/鉅額交易
2023/10/23	98	169.84	48	171.11	169.00	50	3,441	1.45%
2023/10/20	238	170.03	480	173.61	170.50	-242	3,425	-7.06%	大買/大賣/鉅額交易
2023/10/19	249.1	165.20	256	165.69	171.00	-6.9	3,319	-0.21%	大買/大賣/
2023/10/18	185.2	161.49	191	161.31	159.50	-5.8	3,299	-0.18%	大買/大賣/
2023/10/17	151	168.26	500	171.66	169.50	-349	3,270	-10.67%	大買/大賣/鉅額交易
2023/10/16	456	167.34	169	169.40	172.00	287	3,209	8.94%	大買/大賣/鉅額交易
2023/10/13	209	167.21	285	167.35	163.00	-76	3,156	-2.41%	大買/大賣/
2023/10/12	405	163.21	407.1	162.57	163.50	-2.1	3,083	-0.07%	大買/大賣/
2023/10/11	23.1	169.50	4	169.50	169.50	19.1	2,962	0.65%
2023/10/06	55	155.18	50.3	155.00	154.50	4.7	2,942	0.16%
2023/10/05	175	154.47	157	154.48	155.00	18	2,923	0.62%	大買/大賣/
2023/10/04	99	149.21	42	149.06	151.00	57	2,882	1.98%
2023/10/03	185	155.11	228	156.06	151.00	-43	2,864	-1.50%	大買/大賣/
2023/10/02	108	151.29	26	152.12	152.50	82	2,799	2.93%	大買/
2023/09/28	27	148.43	45	151.76	147.00	-18	2,788	-0.65%
2023/09/27	178	152.98	137	151.27	151.00	41	2,780	1.47%	大買/大賣/
2023/09/26	83	151.51	85	153.16	149.00	-2	2,761	-0.07%
2023/09/25	51	153.12	100	151.91	153.00	-49	2,761	-1.77%
2023/09/22	18	149.81	56	149.66	150.00	-38	2,745	-1.38%
2023/09/21	61	149.11	70	149.61	150.00	-9	2,736	-0.33%
2023/09/20	94.2	153.23	199	152.94	151.00	-104.8	2,723	-3.85%	大賣/鉅額交易
2023/09/19	255.1	155.39	218	155.39	154.50	37.1	2,701	1.37%	大買/大賣/
2023/09/18	188	154.44	84.2	155.94	152.50	103.8	2,642	3.93%	大買/鉅額交易
2023/09/15	245	159.31	314	159.83	160.00	-69	2,614	-2.64%	大買/大賣/
2023/09/14	600	154.17	794	155.25	157.50	-194	2,504	-7.75%	大買/大賣/鉅額交易
2023/09/13	219	143.37	187	146.11	151.00	32	2,348	1.36%	大買/大賣/
2023/09/12	165	138.92	163	138.90	138.50	2	2,279	0.09%	大買/大賣/
2023/09/11	92	135.48	71	137.39	138.50	21	2,267	0.93%
2023/09/08	18	136.44	63	139.53	135.50	-45	2,261	-1.99%
2023/09/07	25	142.76	53	142.97	142.50	-28	2,252	-1.24%
2023/09/06	11	144.64	74	143.64	143.00	-63	2,251	-2.80%
2023/09/05	22	142.89	71	142.70	142.50	-49	2,241	-2.19%
2023/09/04	48	140.91	70	141.39	140.50	-22	2,241	-0.98%
2023/09/01	133	142.35	81	145.07	141.00	52	2,238	2.32%	大買/
2023/08/31	99	147.44	103	148.56	145.50	-4	2,232	-0.18%	大賣/
2023/08/30	146	149.43	31	149.11	149.00	115	2,214	5.19%	大買/鉅額交易
2023/08/29	68	143.40	96	142.51	145.00	-28	2,185	-1.28%
2023/08/28	175	138.98	157	139.47	142.50	18	2,168	0.83%	大買/大賣/
2023/08/25	108	143.16	83	144.37	142.50	25	2,153	1.16%	大買/
2023/08/24	194.2	147.69	242	149.38	146.50	-47.8	2,147	-2.23%	大買/大賣/
2023/08/23	244	150.76	232	151.01	150.50	12	2,123	0.57%	大買/大賣/
2023/08/22	538	149.32	867	149.03	148.50	-329	2,053	-16.02%	大買/大賣/鉅額交易
2023/08/21	482	142.67	282	141.56	142.00	200	1,932	10.35%	大買/大賣/鉅額交易
2023/08/18	306	140.92	378	141.45	136.50	-72	1,863	-3.86%	大買/大賣/
2023/08/17	280	136.60	266	135.90	141.50	14	1,781	0.79%	大買/大賣/
2023/08/16	187	129.98	186	128.68	134.50	1	1,692	0.06%	大買/大賣/
2023/08/15	165	125.07	118	126.06	130.00	47	1,635	2.87%	大買/大賣/
2023/08/14	121	125.08	70	125.49	120.50	51	1,596	3.19%	大買/
2023/08/11	195	129.58	155	130.31	126.00	40	1,571	2.55%	大買/大賣/
2023/08/10	385	137.12	331	138.14	130.00	54	1,549	3.48%	大買/大賣/
2023/08/09	286	138.85	221	138.42	138.00	65	1,501	4.33%	大買/大賣/
2023/08/08	464	148.59	354	149.47	145.00	110	1,469	7.49%	大買/大賣/鉅額交易
2023/08/07	371	152.03	370	152.17	154.00	1	1,429	0.07%	大買/大賣/
2023/08/04	423	152.43	470	152.99	155.50	-47	1,380	-3.40%	大買/大賣/
2023/08/02	768	158.67	703	161.89	155.00	65	1,310	4.96%	大買/大賣/
2023/08/01	893	163.56	1,041	164.83	159.50	-148	1,137	-13.01%	大買/大賣/鉅額交易
2023/07/31	491	167.51	427	167.23	173.00	64	990	6.46%	大買/大賣/
2023/07/28	540	153.16	786.2	152.72	157.50	-246.2	887	-27.72%	大買/大賣/鉅額交易
2023/07/27	7	143.50	9	143.50	143.50	-2	772	-0.26%
2023/07/26	460.7	130.50	1	130.50	130.50	459.7	762	60.25%	大買/鉅額交易
2023/07/25	145	119.28	124	119.27	119.00	21	772	2.72%	大買/大賣/
2023/07/24	203	119.46	242	121.27	117.00	-39	774	-5.04%	大買/大賣/
2023/07/21	369	121.76	176	120.76	125.00	193	770	25.06%	大買/大賣/鉅額交易
2023/07/20	217	118.77	134	118.01	119.50	83	778	10.66%	大買/大賣/
2023/07/19	111	114.59	72	114.90	112.50	39	802	4.86%	大買/
2023/07/18	219	115.81	243	116.37	114.50	-24	815	-2.94%	大買/大賣/
2023/07/17	31	112.18	183	112.17	111.00	-152	810	-18.74%	大賣/鉅額交易
2023/07/14	28	112.27	14	113.64	114.50	14	871	1.61%
2023/07/13	64	110.81	24	109.73	109.50	40	899	4.45%
2023/07/12	26	112.02	49	112.02	110.50	-23	951	-2.42%
2023/07/11	44	117.88	20	117.98	118.50	24	966	2.48%
2023/07/10	11	117.14	25	118.58	116.00	-14	997	-1.40%
2023/07/07	5	116.30	41	116.85	118.00	-36	1,035	-3.48%
2023/07/06	4	117.63	6	116.50	116.00	-2	1,089	-0.18%
2023/07/05	26	118.56	13	119.23	118.00	13	1,114	1.17%
2023/07/04	53	118.63	26.4	118.80	118.00	26.6	1,134	2.35%
2023/07/03	157	117.68	58	120.11	118.00	99	1,145	8.65%	大買/
2023/06/30	13	112.77	9	112.61	112.50	4	1,145	0.35%
2023/06/29	25	111.08	13	111.23	111.00	12	1,169	1.03%
2023/06/28	11	111.23	14	111.04	110.00	-3	1,185	-0.25%
2023/06/27	61	109.39	15	109.27	110.00	46	1,222	3.76%
2023/06/26	13	108.42	36	109.67	108.50	-23	1,260	-1.82%
2023/06/21	11	111.64	23	111.26	112.00	-12	1,353	-0.89%
2023/06/20	11	112.64	73	112.57	112.50	-62	1,438	-4.31%
2023/06/19	18	113.00	52	112.87	113.00	-34	1,567	-2.17%
2023/06/16	24	114.50	55	114.34	114.50	-31	1,853	-1.67%
2023/06/15	17	114.12	49	113.87	113.50	-32	2,027	-1.58%
2023/06/14	47	114.73	79	113.46	113.50	-32	2,123	-1.51%
2023/06/13	61	115.92	18	115.94	116.50	43	2,184	1.97%
2023/06/12	48	113.78	33	113.80	113.50	15	2,223	0.67%
2023/06/09	24	115.31	29	115.53	116.00	-5	2,259	-0.22%
2023/06/08	29	115.05	154	116.74	115.50	-125	2,316	-5.40%	大賣/鉅額交易
2023/06/07	181	119.83	14	120.00	120.00	167	2,366	7.06%	大買/鉅額交易
2023/06/06	46	118.22	155	119.79	118.00	-109	2,503	-4.35%	大賣/鉅額交易
2023/06/05	39	121.83	30	122.10	122.50	9	2,601	0.35%
2023/06/02	120	122.25	72	122.44	121.00	48	2,720	1.76%	大買/
2023/06/01	64	120.20	107	120.53	120.50	-43	2,790	-1.54%	大賣/
2023/05/31	89	123.89	108	123.41	122.50	-19	2,823	-0.67%	大賣/
2023/05/30	117	120.48	149	120.39	120.00	-32	2,814	-1.14%	大買/大賣/
2023/05/29	304	118.01	116.5	119.79	120.50	187.5	2,834	6.62%	大買/大賣/鉅額交易
2023/05/26	16.1	114.28	142	114.12	112.50	-126	2,833	-4.45%	大賣/鉅額交易
2023/05/25	14	114.50	72	115.00	114.00	-58	2,852	-2.03%
2023/05/24	104	113.78	121	114.67	114.50	-17	2,865	-0.59%	大買/大賣/
2023/05/23	25	116.68	35	116.37	116.50	-10	2,886	-0.35%
2023/05/22	76	116.23	1	116.50	116.50	75	2,911	2.58%
2023/05/19	54	114.06	128	116.30	114.00	-74	2,921	-2.53%	大賣/
2023/05/18	64.5	119.52	110	119.57	117.50	-45.5	2,938	-1.55%	大賣/
2023/05/17	32	116.08	36	115.85	117.00	-4	2,936	-0.14%
2023/05/16	46	114.40	29	114.33	114.00	17	2,945	0.58%
2023/05/15	97.1	112.75	90	113.19	112.50	7.1	2,966	0.24%
2023/05/12	51	115.15	24	115.75	115.50	27	3,001	0.90%
2023/05/11	156.1	114.60	119	115.23	114.00	37.1	3,047	1.22%	大買/大賣/
2023/05/10	67.2	117.80	62	117.04	116.00	5.2	3,096	0.17%
2023/05/09	29	121.55	89	123.04	121.00	-60	3,148	-1.91%
2023/05/08	88	124.75	41	125.27	124.00	47	3,166	1.48%
2023/05/05	55	122.39	103	123.24	122.00	-48	3,160	-1.52%	大賣/
2023/05/04	79	123.47	31	122.94	123.50	48	3,161	1.52%
2023/05/03	20.1	124.55	84	124.44	123.00	-63.9	3,156	-2.02%
2023/05/02	108	127.98	51	127.59	128.00	57	3,143	1.81%	大買/
2023/04/28	131	126.21	80	126.07	126.50	51	3,138	1.63%	大買/
2023/04/27	112	123.56	187	122.67	122.50	-75	3,121	-2.40%	大買/大賣/
2023/04/26	136	123.95	90	124.79	124.50	46	3,127	1.47%	大買/
2023/04/25	284	126.44	311	126.57	123.00	-27	3,127	-0.86%	大買/大賣/
2023/04/24	428	128.51	107	128.46	127.00	321	3,069	10.46%	大買/大賣/鉅額交易
2023/04/21	100	122.97	146	124.70	121.00	-46	3,031	-1.52%	大賣/
2023/04/20	171	128.23	275	129.80	126.50	-104	3,012	-3.45%	大買/大賣/鉅額交易
2023/04/19	390	133.86	394	133.72	132.00	-4	2,991	-0.13%	大買/大賣/
2023/04/18	177.1	131.10	196	131.94	128.50	-18.9	2,921	-0.65%	大買/大賣/
2023/04/17	238	129.87	182	130.28	132.00	56	2,889	1.94%	大買/大賣/
2023/04/14	36.2	124.66	83	124.95	124.00	-46.8	2,842	-1.65%
2023/04/13	92	125.59	131	127.38	124.00	-39	2,828	-1.38%	大賣/
2023/04/12	70	132.21	230	132.97	131.50	-160	2,789	-5.74%	大賣/鉅額交易
2023/04/11	205	132.31	208	133.49	135.50	-3	2,750	-0.11%	大買/大賣/
2023/04/10	183	128.00	165	128.09	129.00	18	2,701	0.67%	大買/大賣/
2023/04/07	111	130.23	210	130.68	128.50	-99	2,676	-3.70%	大買/大賣/
2023/04/06	87	129.80	95	128.93	130.00	-8	2,657	-0.30%
2023/03/31	85	130.02	87	131.67	129.50	-2	2,645	-0.08%
2023/03/30	69	131.30	111	131.87	130.00	-42	2,630	-1.60%	大賣/
2023/03/29	135	130.94	95	131.35	129.50	40	2,609	1.53%	大買/
2023/03/28	269	132.65	226	134.63	131.00	43	2,603	1.65%	大買/大賣/
2023/03/27	185	137.70	173	139.67	135.00	12	2,568	0.47%	大買/大賣/
2023/03/24	421	136.22	442	135.97	138.00	-21	2,528	-0.83%	大買/大賣/
2023/03/23	298	143.87	347	144.32	143.00	-49	2,441	-2.01%	大買/大賣/
2023/03/22	335	143.44	379	144.45	147.50	-44	2,369	-1.86%	大買/大賣/
2023/03/21	819	143.25	755	144.32	141.00	64	2,244	2.85%	大買/大賣/
2023/03/20	320	136.43	351	135.71	140.50	-31	1,971	-1.57%	大買/大賣/
2023/03/17	300	124.96	154	124.25	128.00	146	1,814	8.05%	大買/大賣/鉅額交易
2023/03/16	233	117.33	267	117.90	116.50	-34	1,730	-1.96%	大買/大賣/
2023/03/15	262	115.97	200	115.87	117.00	62	1,691	3.67%	大買/大賣/
2023/03/14	104	112.65	382	114.53	111.00	-278	1,680	-16.54%	大買/大賣/鉅額交易
2023/03/13	369	114.03	242	113.49	114.00	127	1,701	7.46%	大買/大賣/鉅額交易
2023/03/10	465	121.59	317	122.15	122.00	148	1,705	8.68%	大買/大賣/鉅額交易
2023/03/09	515	127.36	422	129.78	125.50	93	1,670	5.57%	大買/大賣/
2023/03/08	199	119.99	348	120.82	123.00	-149	1,546	-9.63%	大買/大賣/鉅額交易
2023/03/07	336	116.23	351	115.57	118.00	-15	1,438	-1.04%	大買/大賣/
2023/03/06	220	110.18	317	110.44	113.00	-97	1,313	-7.39%	大買/大賣/
2023/03/03	285	105.13	93	105.31	105.50	192	1,232	15.58%	大買/鉅額交易
2023/03/02	31	102.77	90	104.12	102.00	-59	1,191	-4.95%
2023/03/01	200	102.48	107	102.52	105.00	93	1,175	7.91%	大買/大賣/
2023/02/24	110	106.04	164	107.12	104.00	-54	1,139	-4.74%	大買/大賣/
2023/02/23	101	104.80	162	104.97	104.00	-61	1,100	-5.54%	大買/大賣/
2023/02/22	139	102.65	67	102.69	103.50	72	1,076	6.69%	大買/
2023/02/21	109	105.27	159	104.84	104.50	-50	1,058	-4.73%	大買/大賣/
2023/02/20	115	103.43	155	103.28	103.50	-40	1,033	-3.87%	大買/大賣/
2023/02/17	29	100.38	42	99.72	99.20	-13	1,007	-1.29%
2023/02/16	124	99.82	53	100.24	102.00	71	994	7.14%	大買/
2023/02/15	79	96.98	19	97.25	96.40	60	976	6.14%
2023/02/14	45	99.05	44	99.97	98.00	1	968	0.10%
2023/02/13	76	100.27	48	100.39	99.00	28	957	2.92%
2023/02/10	238	107.08	287	107.21	105.00	-49	936	-5.23%	大買/大賣/
2023/02/09	297	108.75	296	109.31	105.00	1	895	0.11%	大買/大賣/
2023/02/08	367	105.15	333	107.04	108.00	34	846	4.02%	大買/大賣/
2023/02/07	139	101.96	229	102.48	103.00	-90	797	-11.29%	大買/大賣/
2023/02/06	112	95.96	117	96.92	98.00	-5	728	-0.69%	大買/大賣/
2023/02/03	11	93.75	48	94.28	92.20	-37	707	-5.23%
2023/02/02	43	94.49	44	94.31	93.80	-1	703	-0.14%
2023/02/01	33	93.56	31	93.15	93.50	2	694	0.29%
2023/01/31	23	92.68	26	93.58	92.00	-3	694	-0.43%
2023/01/30	53	93.22	31	93.15	94.00	22	691	3.18%
2023/01/17	37	91.13	11	91.69	91.20	26	685	3.79%
2023/01/16	51	93.62	88	93.10	92.30	-37	689	-5.37%
2023/01/13	101	90.25	59	91.90	91.80	42	666	6.30%	大買/
2023/01/12	2	86.90	7	86.79	86.90	-5	641	-0.78%
2023/01/11	29	89.57	38	87.16	86.10	-9	647	-1.39%
2023/01/10	0	0.00	26	89.56	89.00	-26	631	-4.12%
2023/01/09	41	89.76	24	88.88	90.20	17	631	2.69%
2023/01/06	11	88.17	3	88.20	88.50	8	628	1.27%
2023/01/05	13	88.62	8	88.68	87.70	5	639	0.78%
2023/01/04	75	88.86	60	88.55	88.30	15	659	2.27%
2023/01/03	39	84.04	36	86.07	86.90	3	662	0.45%
2022/12/30	1	82.00	25	82.45	82.80	-24	653	-3.67%
2022/12/29	42	81.59	28	81.50	81.50	14	650	2.15%
2022/12/28	16	82.35	74	82.43	81.30	-58	646	-8.97%
2022/12/27	30	86.63	15	86.38	86.00	15	643	2.33%
2022/12/26	2	85.30	67	85.58	85.30	-65	639	-10.16%
2022/12/23	20	86.11	45	86.03	87.20	-25	634	-3.94%
2022/12/22	62	85.31	46	87.37	84.70	16	628	2.55%
2022/12/21	63	87.25	6	88.32	86.30	57	622	9.16%
2022/12/20	54	88.16	75	89.69	86.90	-21	618	-3.39%
2022/12/19	52	90.56	26	90.50	90.60	26	610	4.26%
2022/12/16	6	90.42	51	91.28	90.70	-45	606	-7.42%
2022/12/15	47	93.41	18	93.38	92.80	29	601	4.82%
2022/12/14	95	93.47	30	94.00	94.40	65	591	10.98%
2022/12/13	12	91.22	33	91.54	90.70	-21	574	-3.65%
2022/12/12	107	91.09	52	91.03	90.80	55	568	9.68%	大買/
2022/12/09	36	95.76	83	98.15	94.70	-47	552	-8.51%
2022/12/08	59	97.63	26	98.95	99.90	33	531	6.20%
2022/12/07	73	96.38	72	96.97	98.50	1	515	0.19%
2022/12/06	46	98.61	48	98.55	98.50	-2	484	-0.41%
2022/12/05	52	98.32	62	99.05	98.50	-10	449	-2.22%
2022/12/02	158	91.97	98	92.99	92.60	60	386	15.51%	大買/
2022/12/01	130	82.95	128	83.86	87.10	2	321	0.62%	大買/大賣/
2022/11/30	93	81.74	183	81.75	80.50	-90	296	-30.35%	大賣/
2022/11/29	8	76.51	13	75.83	76.80	-5	277	-1.80%
2022/11/28	3	75.20	7	75.86	76.00	-4	276	-1.45%
2022/11/25	3	75.57	29	75.67	75.40	-26	281	-9.22%
2022/11/24	15	75.84	27	75.93	75.90	-12	285	-4.21%
2022/11/23	10	76.30	12	76.01	75.00	-2	284	-0.70%
2022/11/22	3	76.40	20	76.98	76.30	-17	286	-5.94%
2022/11/21	5	77.94	29	78.26	77.30	-24	290	-8.25%
2022/11/18	28	78.59	36	78.77	78.90	-8	289	-2.76%
2022/11/17	5	77.20	31	77.19	77.20	-26	286	-9.08%
2022/11/16	13	76.80	33	76.67	76.80	-20	285	-7.00%
2022/11/15	10	77.15	29	77.07	76.90	-19	284	-6.68%
2022/11/14	23	77.04	9	76.76	76.80	14	283	4.93%
2022/11/11	11	80.60	37	78.52	76.60	-26	283	-9.16%
2022/11/10	14	79.49	25	79.98	79.00	-11	277	-3.96%
2022/11/09	24	79.13	14	79.07	78.80	10	277	3.60%
2022/11/08	26	80.37	28	79.83	78.80	-2	279	-0.71%
2022/11/07	6	79.55	18	80.24	79.80	-12	276	-4.35%
2022/11/04	5	79.84	31	80.36	80.50	-26	275	-9.45%
2022/11/03	49	80.02	29	80.98	81.90	20	270	7.40%
2022/11/02	9	76.77	15	77.15	77.10	-6	255	-2.35%
2022/11/01	49	76.07	13	75.95	77.30	36	251	14.30%
2022/10/31	17	73.76	4	73.53	74.30	13	245	5.29%
2022/10/28	0	0.00	10	73.71	73.20	-10	243	-4.10%
2022/10/27	42	73.49	4	74.53	74.90	38	243	15.61%
2022/10/26	12	71.71	11	71.73	71.50	1	241	0.41%
2022/10/25	9	72.10	4	72.45	71.70	5	240	2.08%
2022/10/24	33	75.72	50	75.04	73.20	-17	240	-7.07%
2022/10/21	7	72.53	32	73.70	72.50	-25	230	-10.83%
2022/10/20	23	72.91	13	73.15	73.50	10	229	4.36%
2022/10/19	24	72.69	41	73.22	72.20	-17	226	-7.52%
2022/10/18	6	72.50	14	72.17	71.60	-8	222	-3.59%
2022/10/17	12	71.30	46	71.73	71.60	-34	224	-15.16%
2022/10/14	34	74.64	41	74.13	74.00	-7	222	-3.14%
2022/10/13	21	74.07	38	73.57	72.50	-17	217	-7.81%
2022/10/12	109	73.15	79	73.91	75.50	30	207	14.48%	大買/
2022/10/11	94	71.16	56	70.85	69.60	38	185	20.50%
2022/10/07	3	67.43	1	68.00	67.40	2	175	1.14%
2022/10/06	2	67.30	3	67.90	67.30	-1	178	-0.56%
2022/10/05	10	68.65	3	68.40	68.20	7	182	3.83%
2022/10/04	4	68.38	58	67.78	68.50	-54	188	-28.64%
2022/10/03	5	64.56	14	64.79	64.60	-9	186	-4.84%
2022/09/30	3	63.33	13	63.78	64.70	-10	189	-5.27%
2022/09/29	7	64.40	3	65.00	64.40	4	195	2.05%
2022/09/28	2	63.30	18	65.49	63.30	-16	201	-7.96%
2022/09/27	9	65.72	19	65.82	66.90	-10	204	-4.89%
2022/09/26	15	67.27	22	67.51	66.30	-7	207	-3.37%
2022/09/23	7	69.77	28	69.85	69.20	-21	209	-10.03%
2022/09/22	9	69.83	16	69.62	69.70	-7	211	-3.30%
2022/09/21	2	70.05	4	70.33	70.10	-2	212	-0.94%
2022/09/20	4	70.33	6	70.48	70.20	-2	214	-0.93%
2022/09/19	1	70.40	6	70.33	70.20	-5	217	-2.30%
2022/09/16	4	71.20	7	71.24	71.00	-3	219	-1.37%
2022/09/15	1	72.00	2	72.55	71.50	-1	219	-0.46%
2022/09/14	2	70.30	3	71.03	71.50	-1	221	-0.45%
2022/09/13	6	71.95	4	72.00	71.80	2	224	0.89%
2022/09/12	7	71.47	12	71.17	71.80	-5	227	-2.20%
2022/09/08	9	69.94	6	69.95	70.10	3	228	1.31%
2022/09/07	10	69.28	14	69.28	69.20	-4	231	-1.73%
2022/09/06	10	71.05	29	70.82	70.30	-19	231	-8.21%
2022/09/05	3	71.70	33	72.26	71.20	-30	231	-12.95%
2022/09/02	2	73.40	23	73.81	73.50	-21	234	-8.95%
2022/09/01	1	76.00	36	74.81	74.20	-35	234	-14.92%
2022/08/31	12	75.66	13	76.24	76.90	-1	229	-0.44%
2022/08/30	4	75.10	13	74.68	75.20	-9	228	-3.93%
2022/08/29	2	74.60	46	74.65	74.40	-44	229	-19.18%
2022/08/26	16	77.60	27	77.51	77.60	-11	228	-4.81%
2022/08/25	10	75.98	14	75.82	76.30	-4	224	-1.78%
2022/08/24	4	75.30	22	75.08	75.00	-18	224	-8.00%
2022/08/23	6	74.77	15	74.85	75.00	-9	226	-3.97%
2022/08/22	2	75.40	19	75.78	75.40	-17	230	-7.38%
2022/08/19	8	76.44	14	76.34	76.20	-6	231	-2.59%
2022/08/18	15	75.56	13	75.62	75.80	2	235	0.85%
2022/08/17	5	76.56	14	76.41	75.80	-9	234	-3.84%
2022/08/16	8	75.34	20	75.24	75.60	-12	231	-5.17%
2022/08/15	10	74.41	22	75.10	75.50	-12	231	-5.17%
2022/08/12	23	73.31	7	73.23	73.40	16	226	7.06%
2022/08/11	23	72.03	41	72.14	72.00	-18	227	-7.91%
2022/08/10	17	72.33	19	72.97	73.40	-2	228	-0.88%
2022/08/09	5	71.70	8	71.71	71.80	-3	229	-1.30%
2022/08/08	0	0.00	29	72.11	72.00	-29	236	-12.25%
2022/08/05	16	73.59	17	73.21	73.00	-1	240	-0.42%
2022/08/04	9	70.94	18	71.48	72.20	-9	245	-3.67%
2022/08/03	2	71.45	9	71.83	71.20	-7	258	-2.71%
2022/08/02	4	72.00	30	71.93	71.70	-26	261	-9.93%
2022/08/01	0	0.00	12	73.74	73.40	-12	264	-4.54%
2022/07/29	10	74.09	4	74.15	74.00	6	270	2.21%
2022/07/28	2	73.55	25	74.16	73.20	-23	274	-8.37%
2022/07/27	21	73.65	12	73.52	74.30	9	277	3.24%
2022/07/26	7	75.29	30	75.22	73.90	-23	279	-8.22%
2022/07/25	21	77.32	46	76.97	76.00	-25	283	-8.82%
2022/07/22	5	76.36	29	76.11	75.50	-24	291	-8.23%
2022/07/21	25	73.94	7	74.37	75.10	18	296	6.07%
2022/07/20	13	73.42	3	73.33	72.50	10	305	3.27%
2022/07/19	9	71.76	17	71.79	71.70	-8	312	-2.56%
2022/07/18	7	71.86	50	72.52	72.60	-43	328	-13.09%
2022/07/15	29	70.21	49	70.71	71.30	-20	334	-5.97%
2022/07/14	39	68.33	23	68.24	68.60	16	337	4.74%
2022/07/13	29	69.10	40	68.60	68.00	-11	344	-3.20%
2022/07/12	9	68.08	65	68.02	67.40	-56	354	-15.78%
2022/07/11	23	71.71	35	71.80	72.40	-12	364	-3.29%
2022/07/08	15	71.87	22	71.63	71.90	-7	380	-1.84%
2022/07/07	60	69.73	16	69.91	70.50	44	392	11.22%
2022/07/06	47	68.36	52	69.56	68.00	-5	416	-1.20%
2022/07/05	95	68.63	28	69.88	70.50	67	476	14.06%
2022/07/04	32	69.86	21	70.48	69.40	11	541	2.03%
2022/07/01	47	71.23	23	72.43	70.20	24	600	3.99%
2022/06/30	6	73.60	14	74.84	73.30	-8	610	-1.31%
2022/06/29	11	76.62	13	77.21	76.60	-2	627	-0.32%
2022/06/28	7	76.79	17	77.67	77.20	-10	658	-1.52%
2022/06/27	11	80.08	4	80.45	79.60	7	726	0.96%
2022/06/24	8	79.03	2	78.60	77.80	6	753	0.80%
2022/06/23	14	77.85	3	79.47	78.40	11	759	1.45%
2022/06/22	16	79.01	20	79.85	78.50	-4	779	-0.51%
2022/06/21	30	78.92	9	80.31	79.80	21	789	2.66%
2022/06/20	19	78.04	14	79.70	75.10	5	831	0.60%
2022/06/17	11	80.07	26	79.94	80.00	-15	875	-1.71%
2022/06/16	23	81.98	46	82.84	81.10	-23	882	-2.61%
2022/06/15	6	84.03	14	83.88	84.10	-8	889	-0.90%
2022/06/14	15	82.97	43	83.23	83.30	-28	908	-3.08%
2022/06/13	16	83.88	65	85.04	84.00	-49	922	-5.31%
2022/06/10	0	0.00	21	88.29	88.40	-21	943	-2.23%
2022/06/09	1	89.10	7	88.94	89.10	-6	990	-0.61%
2022/06/08	3	90.27	7	89.07	88.50	-4	1,039	-0.38%
2022/06/07	4	89.60	3	89.73	88.90	1	1,094	0.09%
2022/06/06	13	90.08	38	90.23	89.10	-25	1,132	-2.21%
2022/06/02	1	92.00	10	91.69	91.30	-9	1,156	-0.78%
2022/06/01	0	0.00	7	92.50	92.20	-7	1,207	-0.58%
2022/05/31	7	91.91	9	91.69	91.70	-2	1,334	-0.15%
2022/05/30	43	90.48	6	90.80	90.80	37	1,404	2.63%
2022/05/27	9	89.14	4	89.20	88.00	5	1,419	0.35%
2022/05/26	8	91.71	5	90.42	88.10	3	1,431	0.21%
2022/05/25	5	90.94	11	90.77	90.70	-6	1,435	-0.42%
2022/05/24	2	90.60	3	91.50	90.10	-1	1,449	-0.07%
2022/05/23	40	92.38	16	91.94	91.50	24	1,463	1.64%
2022/05/20	13	90.48	6	90.65	89.90	7	1,487	0.47%
2022/05/19	21	89.82	7	90.01	90.20	14	1,488	0.94%
2022/05/18	34	91.22	7	90.99	91.10	27	1,491	1.81%
2022/05/17	36	89.46	1	90.20	89.70	35	1,491	2.35%
2022/05/16	32	89.38	5	87.80	87.80	27	1,502	1.80%
2022/05/13	32	88.33	6	88.72	88.70	26	1,507	1.72%
2022/05/12	40	87.32	13	88.08	85.00	27	1,506	1.79%
2022/05/11	13	89.55	33	89.27	88.70	-20	1,504	-1.33%
2022/05/10	18	93.06	8	93.96	94.20	10	1,493	0.67%
2022/05/09	2	93.50	17	96.02	93.00	-15	1,496	-1.00%
2022/05/06	13	94.95	9	95.96	96.80	4	1,495	0.27%
2022/05/05	24	97.26	12	96.48	95.20	12	1,496	0.80%
2022/05/04	2	94.95	12	95.00	95.00	-10	1,493	-0.67%
2022/05/03	22	93.18	16	93.46	94.00	6	1,489	0.40%
2022/04/29	18	95.77	3	95.60	94.00	15	1,489	1.01%
2022/04/28	9	94.57	46	94.37	93.60	-37	1,487	-2.49%
2022/04/27	10	89.74	24	91.79	92.70	-14	1,480	-0.95%
2022/04/26	48	91.79	23	91.01	92.70	25	1,475	1.69%
2022/04/25	25	90.44	42	90.32	89.60	-17	1,465	-1.16%
2022/04/22	31	94.68	93	94.85	93.60	-62	1,461	-4.24%
2022/04/21	23	99.85	34	99.18	99.80	-11	1,452	-0.76%
2022/04/20	17	98.14	23	98.33	97.30	-6	1,454	-0.41%
2022/04/19	9	100.86	26	99.18	98.50	-17	1,530	-1.11%
2022/04/18	74	100.37	57	102.23	98.00	17	1,527	1.11%
2022/04/15	73	101.98	68	102.96	100.50	5	1,512	0.33%
2022/04/14	81	104.90	43	106.59	103.00	38	1,498	2.54%
2022/04/13	18	107.67	95	110.56	107.50	-77	1,480	-5.20%
2022/04/12	67	110.09	105	111.84	109.50	-38	1,465	-2.59%	大賣/
2022/04/11	205	117.06	319	117.19	111.00	-114	1,435	-7.94%	大買/大賣/鉅額交易
2022/04/08	311	115.53	146	112.62	117.00	165	1,369	12.05%	大買/大賣/鉅額交易
2022/04/07	117	110.35	133	112.14	106.50	-16	1,298	-1.23%	大買/大賣/
2022/04/06	32	109.63	52	107.98	109.00	-20	1,235	-1.62%
2022/04/01	127	106.62	95	106.29	107.00	32	1,221	2.62%	大買/
2022/03/31	135	112.10	136	113.53	110.50	-1	1,201	-0.08%	大買/大賣/
2022/03/30	247	111.02	190	111.27	114.50	57	1,170	4.87%	大買/大賣/
2022/03/29	198	106.75	164	106.89	107.50	34	1,101	3.09%	大買/大賣/
2022/03/28	57	101.99	48	101.57	103.00	9	1,072	0.84%
2022/03/25	55	103.48	53	105.60	102.00	2	1,065	0.19%
2022/03/24	44	106.41	58	106.71	107.00	-14	1,044	-1.34%
2022/03/23	121	107.26	90	107.98	108.50	31	1,033	3.00%	大買/
2022/03/22	131	104.52	134	105.12	108.50	-3	991	-0.30%	大買/大賣/
2022/03/21	20	99.51	32	100.03	99.30	-12	944	-1.27%
2022/03/18	49	97.21	42	97.76	97.20	7	939	0.75%
2022/03/17	38	97.32	57	98.66	99.30	-19	930	-2.04%
2022/03/16	62	96.02	37	95.09	92.50	25	912	2.74%
2022/03/15	82	96.72	76	96.45	95.00	6	899	0.67%
2022/03/14	69	101.01	112	103.67	101.00	-43	872	-4.93%	大賣/
2022/03/11	173	108.77	174	108.83	110.00	-1	825	-0.12%	大買/大賣/
2022/03/10	94	105.17	117	107.39	107.00	-23	777	-2.96%	大賣/
2022/03/09	109	103.16	73	102.93	105.50	36	720	5.00%	大買/
2022/03/08	117	96.75	75	99.14	96.10	42	681	6.16%	大買/
2022/03/07	125	105.29	160	104.86	101.00	-35	657	-5.33%	大買/大賣/
2022/03/04	879	109.72	493	109.03	112.00	386	608	63.47%	大買/大賣/鉅額交易
2022/03/03	327	105.55	173	104.04	107.50	154	482	31.92%	大買/大賣/鉅額交易
2022/03/02	53	100.25	71	99.92	98.10	-18	411	-4.38%
2022/03/01	31	98.21	15	98.53	98.10	16	393	4.06%
2022/02/25	53	94.37	14	93.67	95.70	39	381	10.22%
2022/02/24	33	92.09	70	94.07	91.20	-37	374	-9.88%
2022/02/23	98	94.50	27	96.83	97.20	71	365	19.41%
2022/02/22	55	93.34	109	94.66	91.60	-54	354	-15.25%	大賣/
2022/02/21	11	91.89	20	92.55	91.90	-9	331	-2.71%
2022/02/18	104	91.74	11	92.65	93.20	93	342	27.14%	大買/
2022/02/17	11	90.15	11	91.70	89.80	0	341	0.00%
2022/02/16	61	92.13	18	91.36	91.00	43	346	12.41%
2022/02/15	19	90.08	21	91.77	88.80	-2	343	-0.58%
2022/02/14	40	88.27	2	86.35	89.20	38	351	10.81%
2022/02/11	5	89.20	7	89.23	87.90	-2	363	-0.55%
2022/02/10	32	87.88	9	87.98	88.30	23	391	5.88%
2022/02/09	42	86.88	15	87.03	87.70	27	388	6.96%
2022/02/08	28	83.83	4	84.30	84.50	24	383	6.26%
2022/02/07	57	81.01	16	80.88	81.00	41	382	10.72%
2022/01/26	10	80.76	4	80.25	80.30	6	376	1.59%
2022/01/25	8	81.93	12	81.23	80.60	-4	379	-1.05%
2022/01/24	14	81.81	13	82.12	82.20	1	382	0.26%
2022/01/21	7	85.34	14	85.22	84.00	-7	381	-1.83%
2022/01/20	16	85.00	14	84.95	85.50	2	389	0.51%
2022/01/19	11	83.33	8	84.48	84.40	3	387	0.77%
2022/01/18	11	84.66	11	84.64	83.70	0	386	0.00%
2022/01/17	11	84.25	9	85.20	84.10	2	383	0.52%
2022/01/14	41	84.89	46	85.08	84.00	-5	378	-1.32%
2022/01/13	75	88.41	27	89.46	87.90	48	371	12.93%
2022/01/12	125	91.02	135	93.01	88.00	-10	360	-2.77%	大買/大賣/
2022/01/11	1	88.60	0	0.00	88.60	1	278	0.36%
2022/01/10	15	79.81	3	79.30	80.60	12	272	4.40%
2022/01/07	4	80.18	12	81.30	80.60	-8	272	-2.94%
2022/01/06	1	82.30	12	82.36	82.30	-11	270	-4.06%
2022/01/05	6	83.50	5	83.24	83.10	1	271	0.37%
2022/01/04	3	83.87	9	83.23	83.30	-6	272	-2.20%
2022/01/03	5	82.86	9	82.77	83.30	-4	273	-1.46%
2021/12/30	0	0.00	3	82.73	83.00	-3	274	-1.09%
2021/12/29	2	82.75	9	83.37	82.80	-7	276	-2.53%
2021/12/28	4	82.73	9	83.01	82.70	-5	277	-1.80%
2021/12/27	15	82.94	2	83.20	82.70	13	281	4.62%
2021/12/24	1	83.10	15	83.39	82.90	-14	286	-4.89%
2021/12/23	1	84.00	8	84.50	84.00	-7	285	-2.45%
2021/12/22	21	85.24	5	84.96	84.70	16	286	5.59%
2021/12/21	0	0.00	18	84.21	84.00	-18	285	-6.31%
2021/12/20	1	86.00	6	85.65	85.50	-5	286	-1.75%
2021/12/17	5	87.58	3	87.10	87.00	2	286	0.70%
2021/12/16	20	87.63	1	87.70	87.50	19	286	6.63%
2021/12/15	17	86.47	3	87.03	86.70	14	284	4.93%
2021/12/14	19	88.44	39	88.13	86.80	-20	283	-7.05%
2021/12/13	4	88.70	19	89.03	88.20	-15	279	-5.36%
2021/12/10	0	0.00	12	87.33	88.00	-12	277	-4.32%
2021/12/09	27	87.93	2	88.05	87.00	25	278	8.98%
2021/12/08	10	87.06	3	87.50	86.90	7	279	2.50%
2021/12/07	2	86.70	6	87.37	86.70	-4	280	-1.43%
2021/12/06	9	87.29	5	87.20	88.00	4	280	1.43%
2021/12/03	3	86.43	7	86.70	86.90	-4	281	-1.42%
2021/12/02	3	85.97	22	86.96	85.70	-19	284	-6.69%
2021/12/01	36	87.40	15	87.19	87.90	21	286	7.32%
2021/11/30	14	86.54	18	86.51	85.60	-4	289	-1.38%
2021/11/29	35	81.99	10	82.07	83.20	25	305	8.19%
2021/11/26	9	84.13	15	85.48	83.90	-6	309	-1.94%
2021/11/25	2	85.30	7	85.94	85.30	-5	308	-1.62%
2021/11/24	8	86.43	7	86.84	87.00	1	307	0.32%
2021/11/23	7	87.40	9	88.32	87.00	-2	308	-0.65%
2021/11/22	16	88.89	8	90.21	89.10	8	310	2.58%
2021/11/19	16	87.13	10	87.68	87.60	6	313	1.92%
2021/11/18	28	88.67	58	89.11	87.60	-30	316	-9.49%
2021/11/17	64	89.33	70	89.84	88.10	-6	315	-1.90%
2021/11/16	30	86.84	34	86.86	86.00	-4	307	-1.30%
2021/11/15	29	88.57	62	88.25	87.20	-33	311	-10.61%
2021/11/12	103	86.90	26	87.68	87.70	77	314	24.50%	大買/
2021/11/11	61	87.98	88	88.44	87.20	-27	308	-8.74%
2021/11/10	11	84.50	91	84.93	84.80	-80	299	-26.69%
2021/11/09	108	84.33	66	84.84	86.30	42	297	14.12%	大買/
2021/11/08	2	78.45	10	78.37	78.50	-8	270	-2.96%
2021/11/05	22	78.52	5	78.50	78.00	17	281	6.03%
2021/11/04	9	78.13	19	79.64	77.50	-10	286	-3.50%
2021/11/03	21	77.38	17	77.64	77.20	4	296	1.35%
2021/11/02	26	80.11	17	79.55	77.00	9	304	2.95%
2021/11/01	51	80.74	1	81.70	80.80	50	320	15.62%
2021/10/29	23	78.27	6	78.62	78.20	17	338	5.02%
2021/10/28	34	80.51	104	80.66	79.30	-70	358	-19.54%	大賣/
2021/10/27	35	76.13	5	76.22	76.50	30	381	7.85%
2021/10/26	6	75.07	19	75.13	74.30	-13	458	-2.83%
2021/10/25	8	73.81	0	0.00	74.30	8	533	1.50%
2021/10/22	11	73.66	4	73.73	73.70	7	667	1.05%
2021/10/21	22	73.88	15	73.53	73.30	7	718	0.97%
2021/10/20	6	72.98	12	73.03	73.00	-6	721	-0.83%
2021/10/19	17	72.71	1	71.40	72.50	16	726	2.20%
2021/10/18	4	70.98	6	70.90	71.20	-2	740	-0.27%
2021/10/15	9	71.12	2	71.40	70.60	7	766	0.91%
2021/10/14	11	69.91	10	69.99	70.20	1	774	0.13%
2021/10/13	13	70.98	23	70.97	69.60	-10	801	-1.25%
2021/10/12	14	72.84	30	72.27	71.60	-16	832	-1.92%
2021/10/08	8	71.51	15	72.15	72.20	-7	847	-0.83%
2021/10/07	21	70.19	5	70.58	71.40	16	847	1.89%
2021/10/06	14	69.03	15	68.89	68.00	-1	853	-0.12%
2021/10/05	37	68.11	31	67.09	69.90	6	854	0.70%
2021/10/04	33	69.23	20	69.46	68.20	13	854	1.52%
2021/10/01	47	72.74	64	72.98	70.60	-17	850	-2.00%
2021/09/30	17	72.75	4	72.38	73.20	13	847	1.53%
2021/09/29	3	72.27	13	72.91	72.60	-10	848	-1.18%
2021/09/28	3	75.20	11	75.32	74.50	-8	849	-0.94%
2021/09/27	10	76.61	28	77.04	75.70	-18	850	-2.12%
2021/09/24	31	75.16	5	75.00	75.70	26	850	3.06%
2021/09/23	25	74.12	4	73.75	74.10	21	853	2.46%
2021/09/22	6	72.68	4	72.95	72.50	2	854	0.23%
2021/09/17	8	75.03	3	75.03	75.00	5	857	0.58%
2021/09/16	2	74.40	17	75.03	74.60	-15	864	-1.74%
2021/09/15	4	74.00	10	74.25	75.20	-6	878	-0.68%
2021/09/14	25	75.21	37	74.92	75.10	-12	882	-1.36%
2021/09/13	7	74.06	22	74.99	74.50	-15	885	-1.69%
2021/09/10	21	72.29	6	73.07	72.20	15	882	1.70%
2021/09/09	14	72.06	1	73.10	73.10	13	882	1.47%
2021/09/08	4	70.35	8	72.38	70.30	-4	881	-0.45%
2021/09/07	18	72.04	8	74.00	72.00	10	879	1.14%
2021/09/06	4	75.23	22	74.98	73.90	-18	878	-2.05%
2021/09/03	1	77.00	23	77.44	77.10	-22	878	-2.50%
2021/09/02	35	77.47	15	77.73	77.60	20	872	2.29%
2021/09/01	8	73.76	4	73.60	73.60	4	852	0.47%
2021/08/31	1	72.60	2	73.10	72.60	-1	844	-0.12%
2021/08/30	5	71.94	2	72.40	72.80	3	843	0.36%
2021/08/27	4	71.83	3	72.23	72.40	1	842	0.12%
2021/08/26	0	0.00	13	72.61	71.90	-13	840	-1.55%
2021/08/25	35	72.17	13	73.47	73.40	22	837	2.63%
2021/08/24	55	70.48	61	69.67	69.00	-6	830	-0.72%
2021/08/23	0	0.00	10	70.23	70.80	-10	825	-1.21%
2021/08/20	27	67.66	6	67.68	67.90	21	821	2.56%
2021/08/19	30	68.53	30	67.73	67.20	0	817	0.00%
2021/08/18	30	69.29	5	67.68	70.60	25	808	3.09%
2021/08/17	11	71.06	12	71.90	68.90	-1	797	-0.13%
2021/08/16	26	71.86	24	71.76	71.50	2	792	0.25%
2021/08/13	28	76.85	27	76.49	75.60	1	783	0.13%
2021/08/12	5	80.70	1	80.40	80.60	4	773	0.52%
2021/08/11	16	81.03	22	80.73	79.50	-6	771	-0.78%
2021/08/10	26	84.58	0	0.00	85.70	26	764	3.40%
2021/08/09	10	84.66	24	87.94	84.00	-14	768	-1.82%
2021/08/06	23	93.13	29	91.90	93.50	-6	759	-0.79%
2021/08/05	13	94.87	4	94.40	94.60	9	756	1.19%
2021/08/04	10	99.30	45	101.15	98.00	-35	749	-4.67%
2021/08/03	15	99.93	3	100.50	100.00	12	731	1.64%
2021/08/02	20	102.93	64	102.74	100.50	-44	710	-6.19%
2021/07/30	101	101.89	101	103.99	100.00	0	677	0.00%	大買/大賣/
2021/07/29	123	98.45	195	98.84	99.50	-72	601	-11.96%	大買/大賣/
2021/07/28	182	99.27	140	98.32	102.50	42	529	7.93%	大買/大賣/
2021/07/27	99	96.88	153	97.83	93.60	-54	401	-13.44%	大賣/
2021/07/26	11	90.75	29	91.42	91.80	-18	354	-5.08%
2021/07/23	14	89.82	20	91.50	89.40	-6	351	-1.71%
2021/07/22	33	93.43	30	93.87	91.20	3	347	0.86%
2021/07/21	58	92.89	64	93.34	92.60	-6	334	-1.79%
2021/07/20	29	89.94	45	89.92	89.70	-16	312	-5.13%
2021/07/19	37	91.84	94	91.50	91.00	-57	305	-18.65%
2021/07/16	80	90.19	127	89.29	88.30	-47	281	-16.67%	大賣/
2021/07/15	55	85.10	15	85.60	85.00	40	251	15.88%
2021/07/14	2	80.05	11	79.91	81.00	-9	236	-3.80%
2021/07/13	30	81.96	4	80.90	80.30	26	237	10.95%
2021/07/12	12	79.43	5	80.16	80.20	7	242	2.89%
2021/07/09	0	0.00	15	79.94	79.10	-15	241	-6.20%
2021/07/08	11	79.81	3	79.77	79.80	8	250	3.19%
2021/07/07	12	79.30	4	78.68	78.80	8	255	3.13%
2021/07/06	0	0.00	13	78.93	78.20	-13	258	-5.04%
2021/07/05	45	79.90	23	79.83	80.00	22	261	8.42%
2021/07/02	10	78.10	3	77.97	78.50	7	274	2.55%
2021/07/01	21	78.76	1	79.90	77.90	20	310	6.45%
2021/06/30	3	79.70	6	79.63	79.50	-3	310	-0.97%
2021/06/29	0	0.00	3	80.40	80.60	-3	316	-0.95%
2021/06/28	7	80.90	16	81.33	80.20	-9	321	-2.80%
2021/06/25	2	82.15	63	84.17	82.30	-61	320	-19.03%
2021/06/24	78	84.78	29	85.97	85.60	49	314	15.58%
2021/06/23	23	79.90	21	79.07	80.30	2	301	0.66%
2021/06/22	3	79.43	79	79.27	77.80	-76	298	-25.45%
2021/06/21	7	75.64	18	76.41	77.30	-11	299	-3.67%
2021/06/18	14	77.20	3	78.43	77.70	11	299	3.67%
2021/06/17	0	0.00	2	79.25	78.90	-2	301	-0.66%
2021/06/16	1	80.00	4	79.18	78.60	-3	303	-0.99%
2021/06/15	5	78.82	3	77.87	79.10	2	305	0.65%
2021/06/11	0	0.00	12	76.78	76.50	-12	305	-3.92%
2021/06/10	0	0.00	3	78.87	79.60	-3	304	-0.98%
2021/06/09	0	0.00	1	77.80	78.00	-1	307	-0.33%
2021/06/07	1	77.30	4	77.30	77.60	-3	315	-0.95%
2021/06/04	0	0.00	8	79.19	79.00	-8	316	-2.52%
2021/06/03	1	80.00	2	79.15	80.00	-1	318	-0.31%
2021/06/02	0	0.00	11	79.60	79.00	-11	321	-3.42%
2021/06/01	8	79.04	1	79.50	79.50	7	321	2.18%
2021/05/28	8	76.41	1	76.50	76.50	7	344	2.03%
2021/05/27	3	75.83	0	0.00	75.50	3	359	0.84%
2021/05/26	7	77.14	0	0.00	77.50	7	359	1.94%
2021/05/25	3	77.30	3	78.27	77.80	0	361	0.00%
2021/05/24	11	76.35	1	77.50	77.50	10	362	2.76%
2021/05/21	12	75.88	9	76.09	76.50	3	364	0.82%
2021/05/20	17	73.98	11	74.69	74.50	6	370	1.62%
2021/05/19	50	72.59	12	72.15	73.30	38	373	10.18%
2021/05/18	62	70.08	10	69.83	70.00	52	375	13.85%
2021/05/17	23	67.90	56	67.03	65.90	-33	374	-8.80%
2021/05/14	37	71.42	5	72.42	73.20	32	367	8.72%
2021/05/13	108	65.99	12	64.69	68.00	96	364	26.31%	大買/
2021/05/12	65	68.88	98	68.42	66.60	-33	360	-9.15%
2021/05/11	39	75.64	16	75.88	74.00	23	352	6.53%
2021/05/10	19	80.99	12	81.77	80.20	7	352	1.98%
2021/05/07	54	80.45	7	79.20	81.40	47	357	13.16%
2021/05/06	34	77.24	9	77.83	77.10	25	358	6.97%
2021/05/05	7	77.87	24	79.01	76.50	-17	362	-4.69%
2021/05/04	33	80.25	55	82.28	79.90	-22	362	-6.07%
2021/05/03	7	85.53	33	85.30	84.00	-26	359	-7.24%
2021/04/29	9	88.71	11	88.35	87.70	-2	360	-0.55%
2021/04/28	26	88.55	9	88.46	88.50	17	365	4.65%
2021/04/27	1	88.90	9	88.21	87.60	-8	375	-2.13%
2021/04/26	6	89.42	0	0.00	88.20	6	379	1.58%
2021/04/23	58	88.44	45	88.28	89.30	13	385	3.38%
2021/04/22	6	87.88	17	88.55	87.80	-11	396	-2.77%
2021/04/21	9	89.08	3	89.07	89.00	6	414	1.45%
2021/04/20	19	89.87	18	90.17	90.10	1	465	0.21%
2021/04/19	11	89.89	10	90.03	89.80	1	507	0.20%
2021/04/16	43	88.06	52	88.71	89.20	-9	511	-1.76%
2021/04/15	13	90.27	12	90.21	91.30	1	509	0.20%
2021/04/14	41	90.40	49	91.15	90.00	-8	520	-1.54%
2021/04/13	16	93.84	52	95.18	92.10	-36	540	-6.66%
2021/04/12	20	95.34	23	96.47	95.30	-3	556	-0.54%
2021/04/09	15	95.67	8	97.16	95.30	7	631	1.11%
2021/04/08	35	97.43	49	98.18	97.00	-14	708	-1.98%
2021/04/07	53	98.85	57	97.34	99.10	-4	706	-0.57%
2021/04/06	9	93.09	7	93.91	92.80	2	688	0.29%
2021/04/01	25	94.74	30	94.88	93.90	-5	695	-0.72%
2021/03/31	30	93.71	25	93.66	93.80	5	695	0.72%
2021/03/30	7	92.19	5	91.96	91.90	2	698	0.29%
2021/03/29	4	91.45	4	91.45	91.30	0	709	0.00%
2021/03/26	8	91.38	12	91.41	91.10	-4	744	-0.54%
2021/03/25	3	92.00	6	91.78	91.20	-3	766	-0.40%
2021/03/24	40	92.89	38	93.28	91.90	2	808	0.25%
2021/03/23	9	92.67	18	91.87	91.80	-9	868	-1.04%
2021/03/22	15	93.39	11	93.83	92.50	4	907	0.44%
2021/03/19	6	92.85	0	0.00	92.40	6	970	0.62%
2021/03/18	5	93.20	7	93.10	92.70	-2	987	-0.20%
2021/03/17	4	93.13	9	93.08	92.90	-5	990	-0.50%
2021/03/16	17	93.44	12	93.81	92.40	5	991	0.50%
2021/03/15	6	92.50	1	91.20	93.50	5	994	0.50%
2021/03/12	1	92.10	8	91.93	91.10	-7	1,002	-0.70%
2021/03/11	9	91.23	0	0.00	91.60	9	1,007	0.89%
2021/03/10	1	90.10	3	91.33	91.30	-2	1,011	-0.20%
2021/03/08	0	0.00	3	91.30	90.30	-3	1,017	-0.29%
2021/03/04	1	92.30	1	92.50	91.80	0	1,018	0.00%
2021/03/03	1	95.50	1	98.00	95.40	0	1,012	0.00%
2021/03/02	1	100.00	30	97.97	98.00	-29	999	-2.90%
2021/02/24	0	0.00	3	95.90	95.20	-3	995	-0.30%
2021/02/23	0	0.00	1	94.80	94.80	-1	1,000	-0.10%
2021/02/22	0	0.00	7	99.90	96.30	-7	1,000	-0.70%
2021/02/19	0	0.00	2	96.00	97.80	-2	994	-0.20%
2021/02/18	1	94.00	1	94.50	95.30	0	991	0.00%
2021/02/17	0	0.00	1	90.00	93.70	-1	990	-0.10%
2021/02/05	1	88.70	14	88.08	89.10	-13	987	-1.32%
2021/02/04	2	88.30	6	88.43	88.20	-4	986	-0.41%
2021/02/03	7	88.89	15	89.45	88.10	-8	990	-0.81%
2021/02/02	13	89.25	10	89.10	89.70	3	991	0.30%
2021/02/01	1	88.90	0	0.00	88.40	1	994	0.10%
2021/01/29	4	90.45	4	92.10	90.00	0	999	0.00%
2021/01/28	1	93.90	0	0.00	93.20	1	997	0.10%
2021/01/27	1	95.00	0	0.00	94.90	1	995	0.10%
2021/01/26	1	92.90	1	93.50	92.70	0	989	0.00%
2021/01/25	0	0.00	13	92.70	92.60	-13	987	-1.32%
2021/01/22	14	93.22	2	92.60	93.30	12	986	1.22%
2021/01/21	1	92.70	8	92.58	91.60	-7	984	-0.71%
2021/01/20	10	93.48	1	94.50	92.30	9	983	0.92%
2021/01/19	0	0.00	4	98.20	97.20	-4	980	-0.41%
2021/01/18	12	97.58	1	98.90	96.80	11	976	1.13%
2021/01/15	6	99.58	2	99.25	99.20	4	968	0.41%
2021/01/14	1	102.00	5	102.60	100.50	-4	958	-0.42%
2021/01/13	0	0.00	4	106.25	105.50	-4	944	-0.42%
2021/01/12	7	102.00	3	103.33	101.50	4	892	0.45%
2021/01/11	1	99.10	2	99.90	99.10	-1	853	-0.12%
2021/01/08	1	99.80	2	99.70	99.40	-1	852	-0.12%
2021/01/06	2	100.00	2	102.75	100.50	0	840	0.00%
2021/01/05	3	107.00	3	105.67	105.00	0	820	0.00%
2021/01/04	51	110.55	42	108.87	109.00	9	837	1.08%
2020/12/31	12	108.25	44	107.19	109.50	-32	760	-4.21%
2020/12/30	13	99.90	6	99.43	99.70	7	681	1.03%
2020/12/29	10	98.54	7	98.70	98.10	3	671	0.45%
2020/12/28	1	96.00	15	97.05	95.00	-14	656	-2.13%
2020/12/25	24	97.60	0	0.00	97.70	24	652	3.68%
2020/12/24	0	0.00	7	100.93	97.70	-7	657	-1.06%
2020/12/23	7	100.00	0	0.00	99.10	7	666	1.05%
2020/12/22	20	101.47	5	104.00	97.00	15	672	2.23%
2020/12/21	5	101.50	16	102.19	102.00	-11	652	-1.69%
2020/12/18	10	101.37	3	101.53	99.20	7	641	1.09%
2020/12/17	5	101.00	0	0.00	100.50	5	604	0.83%
2020/12/16	2	97.70	5	97.90	97.00	-3	541	-0.55%
2020/12/15	18.1	95.55	16	93.13	94.80	2.1	509	0.40%
2020/12/14	10	86.84	6	89.08	91.00	4	451	0.89%
2020/12/11	1	82.80	0	0.00	82.80	1	440	0.23%
2020/12/10	0	0.00	2	85.00	85.00	-2	448	-0.45%
2020/12/09	0	0.00	4	88.93	87.30	-4	467	-0.86%
2020/12/08	6	87.68	0	0.00	88.30	6	481	1.25%
2020/12/07	0	0.00	2	83.00	83.00	-2	485	-0.41%
2020/12/04	0	0.00	1	85.10	85.30	-1	487	-0.21%
2020/12/02	0	0.00	1	90.60	89.70	-1	492	-0.20%
2020/12/01	1	90.00	6	90.45	90.00	-5	510	-0.98%
2020/11/30	0	0.00	3	91.77	90.90	-3	565	-0.53%
2020/11/27	0	0.00	1	91.10	91.40	-1	575	-0.17%
2020/11/26	1	90.70	2	90.60	90.50	-1	588	-0.17%
2020/11/25	0	0.00	11	90.90	90.40	-11	599	-1.83%
2020/11/24	0	0.00	3	93.83	92.40	-3	609	-0.49%
2020/11/23	3	94.17	0	0.00	93.90	3	617	0.49%
2020/11/20	6	92.68	0	0.00	92.80	6	633	0.95%
2020/11/19	7	91.63	0	0.00	91.30	7	645	1.08%
2020/11/18	9	92.01	0	0.00	92.30	9	682	1.32%
2020/11/17	0	0.00	2	91.75	90.70	-2	708	-0.28%
2020/11/13	2	91.45	0	0.00	91.80	2	748	0.27%
2020/11/12	0	0.00	1	90.60	91.80	-1	766	-0.13%
2020/11/11	10	90.70	0	0.00	91.00	10	787	1.27%
2020/11/10	1	95.00	3	95.30	92.90	-2	811	-0.25%
2020/11/09	3	95.13	0	0.00	96.20	3	826	0.36%
2020/11/06	1	95.00	3	94.23	93.70	-2	839	-0.24%
2020/11/05	1	93.00	1	91.60	92.80	0	842	0.00%
2020/11/04	1	90.80	2	90.05	91.00	-1	860	-0.12%
2020/11/03	2	89.35	0	0.00	89.20	2	944	0.21%
2020/10/30	0	0.00	6	89.58	88.60	-6	1,079	-0.56%
2020/10/29	1	90.00	0	0.00	90.40	1	1,149	0.09%
2020/10/28	0	0.00	19	93.41	91.70	-19	1,163	-1.63%
2020/10/27	7	95.41	5	94.18	94.80	2	1,185	0.17%
2020/10/26	0	0.00	6	93.60	92.90	-6	1,204	-0.50%
2020/10/23	1	94.10	0	0.00	93.40	1	1,242	0.08%
2020/10/22	2	93.70	12	94.60	93.30	-10	1,293	-0.77%
2020/10/21	4	96.50	1	95.80	96.40	3	1,356	0.22%
2020/10/20	19	94.15	0	0.00	94.30	19	1,464	1.30%
2020/10/19	13	93.08	0	0.00	93.80	13	1,563	0.83%
2020/10/16	1	92.00	0	0.00	92.00	1	1,624	0.06%
2020/10/15	0	0.00	2	96.70	95.70	-2	1,714	-0.12%
2020/10/14	3	97.27	3	96.87	96.60	0	1,766	0.00%
2020/10/13	4	95.90	7	96.07	96.50	-3	1,829	-0.16%
2020/10/12	7	100.79	39	100.37	98.10	-32	1,872	-1.71%
2020/10/08	1	93.30	8	94.18	94.00	-7	1,912	-0.37%
2020/10/07	1	94.40	1	94.10	94.00	0	2,005	0.00%
2020/10/06	7	93.90	6	94.28	94.40	1	2,050	0.05%
2020/10/05	26	93.18	7.1	92.92	93.30	19	2,127	0.89%
2020/09/30	17.1	91.64	6	91.33	93.10	11.1	2,264	0.49%
2020/09/29	6	94.42	21	93.79	90.20	-15	2,327	-0.64%
2020/09/28	19	93.83	13	92.35	92.80	6	2,471	0.24%
2020/09/25	6	87.55	9	87.10	87.20	-3	2,537	-0.12%
2020/09/24	2	95.65	14	93.69	92.80	-12	2,688	-0.45%
2020/09/23	26	96.58	7	100.29	95.00	19	2,702	0.70%
2020/09/21	1	100.00	2	100.90	98.50	-1	2,746	-0.04%
2020/09/17	2	100.00	6	100.52	101.00	-4	2,904	-0.14%
2020/09/16	1	101.50	1	102.00	101.00	0	3,028	0.00%
2020/09/15	0	0.00	8	99.73	99.90	-8	3,042	-0.26%
2020/09/14	20	96.86	0	0.00	98.40	20	3,079	0.65%
2020/09/11	2	97.80	0	0.00	96.60	2	3,109	0.06%
2020/09/10	1	100.50	0	0.00	100.00	1	3,280	0.03%
2020/09/09	1	99.90	1	101.00	102.50	0	3,334	0.00%
2020/09/08	1	104.00	0	0.00	102.00	1	3,359	0.03%
2020/09/07	2	103.50	2	108.50	103.00	0	3,443	0.00%
2020/09/04	2	105.00	0	0.00	107.00	2	3,481	0.06%
2020/09/03	2	110.75	14	111.89	110.50	-12	3,513	-0.34%
2020/09/02	3	105.00	2	105.00	107.50	1	3,530	0.03%
2020/09/01	7	104.93	1	105.50	106.00	6	3,619	0.17%
2020/08/31	2	102.50	0	0.00	101.50	2	3,738	0.05%
2020/08/28	0	0.00	1	106.00	104.00	-1	3,824	-0.03%
2020/08/26	0	0.00	2	105.25	104.50	-2	3,968	-0.05%
2020/08/25	1	102.50	1	103.50	103.00	0	4,031	0.00%
2020/08/24	8	105.94	6	106.25	104.00	2	4,202	0.05%
2020/08/21	1	101.50	1	99.50	101.00	0	4,257	0.00%
2020/08/20	1	97.30	3	98.00	97.50	-2	4,368	-0.05%
2020/08/19	3	109.50	2	108.00	108.00	1	4,350	0.02%
2020/08/18	1	110.50	3	108.50	108.50	-2	4,360	-0.05%
2020/08/17	0	0.00	1	113.50	113.00	-1	4,383	-0.02%
2020/08/14	0	0.00	1	113.50	115.00	-1	4,383	-0.02%
2020/08/13	1	107.00	0	0.00	107.00	1	4,388	0.02%
2020/08/12	4	110.00	1	110.00	108.50	3	4,376	0.07%
2020/08/11	0	0.00	2	111.00	110.00	-2	4,369	-0.05%
2020/08/10	2	110.50	0	0.00	109.50	2	4,369	0.05%
2020/08/07	26	115.73	23	115.09	113.00	3	4,396	0.07%
2020/08/06	30	122.62	11	121.32	120.50	19	4,318	0.44%
2020/08/05	1	122.00	22	123.07	120.50	-21	4,269	-0.49%
2020/08/04	11	118.68	4	117.25	119.50	7	4,203	0.17%
2020/07/31	11	112.00	2	113.50	112.00	9	4,237	0.21%
2020/07/30	6	108.42	32	110.48	112.00	-26	4,219	-0.62%
2020/07/29	15	108.77	64	106.43	110.00	-49	4,209	-1.16%
2020/07/28	75	107.59	46	110.20	104.50	29	4,174	0.69%
2020/07/27	48	107.48	28	108.95	109.50	20	4,132	0.48%
2020/07/24	23	117.04	0	0.00	116.00	23	4,082	0.56%
2020/07/23	15	125.63	14	123.75	122.50	1	3,998	0.03%
2020/07/22	4	120.00	4	120.00	119.00	0	3,916	0.00%
2020/07/21	34	121.79	35	119.81	121.50	-1	3,858	-0.03%
2020/07/20	31	110.82	31	113.00	111.50	0	3,766	0.00%
2020/07/17	19	112.89	28	116.46	110.00	-9	3,719	-0.24%
2020/07/16	51	115.44	49	118.70	121.00	2	3,660	0.05%
2020/07/15	12	119.92	17	123.76	117.00	-5	3,616	-0.14%
2020/07/14	6	129.75	2	129.00	130.00	4	3,571	0.11%
2020/07/13	14	127.39	2	126.00	124.00	12	3,516	0.34%
2020/07/10	56	124.26	106	128.28	121.00	-50	3,477	-1.44%	大賣/
2020/07/09	59	131.08	5	138.30	128.50	54	3,404	1.59%
2020/07/08	6	129.42	27	130.26	133.50	-21	3,277	-0.64%
2020/07/07	88	120.21	75	117.68	121.50	13	3,220	0.40%
2020/07/06	4	105.63	4	107.75	110.50	0	3,090	0.00%
2020/07/03	9	102.72	11	100.01	100.50	-2	3,037	-0.07%
2020/06/29	1	97.10	3	91.73	92.00	-2	2,799	-0.07%
2020/06/24	10	96.00	26	97.84	93.00	-16	2,756	-0.58%
2020/06/23	25	99.02	8	95.20	100.50	17	2,648	0.64%
2020/06/22	5	92.00	1	92.10	91.60	4	2,522	0.16%
2020/06/19	0	0.00	1	97.70	93.30	-1	2,508	-0.04%
2020/06/18	0	0.00	5	93.60	94.00	-5	2,462	-0.20%
2020/06/17	10	94.94	10	95.45	94.10	0	2,417	0.00%
2020/06/16	0	0.00	26	87.79	91.80	-26	2,231	-1.17%
2020/06/15	13	84.32	65	85.66	83.50	-52	2,168	-2.40%
2020/06/12	110	83.54	200	86.63	86.70	-90	2,144	-4.20%	大買/大賣/
2020/06/11	177	85.43	43	87.06	83.50	134	2,069	6.48%	大買/鉅額交易
2020/06/10	28	88.58	31	88.93	88.00	-3	2,031	-0.15%
2020/06/09	75	88.14	72	87.87	89.10	3	1,988	0.15%
2020/06/08	16	96.73	31	99.38	92.30	-15	1,930	-0.78%
2020/06/05	52	100.69	72	99.31	102.50	-20	1,836	-1.09%
2020/06/04	55	92.14	49	92.12	93.60	6	1,711	0.35%
2020/06/03	50	85.29	16	85.17	85.10	34	1,615	2.10%
2020/06/02	7	87.87	52	87.13	86.30	-45	1,552	-2.90%
2020/06/01	61	85.78	45	84.81	84.80	16	1,448	1.10%
2020/05/29	23	82.33	157	81.52	84.70	-134	1,366	-9.81%	大賣/鉅額交易
2020/05/28	175	74.20	30	75.38	77.10	145	1,179	12.29%	大買/鉅額交易
2020/05/27	51	75.98	45	74.60	70.10	6	1,092	0.55%
2020/05/26	14	70.89	4	71.35	71.10	10	962	1.04%
2020/05/25	5	70.24	19	71.46	70.80	-14	954	-1.47%
2020/05/22	21	71.03	63	71.37	69.50	-42	937	-4.48%
2020/05/21	9	69.72	8	70.49	69.30	1	901	0.11%
2020/05/20	55	68.43	7	68.37	69.60	48	886	5.42%
2020/05/19	9	65.30	0	0.00	65.40	9	860	1.05%
2020/05/15	0	0.00	3	66.90	66.50	-3	855	-0.35%
2020/05/14	5	69.90	6	68.68	65.50	-1	848	-0.12%
2020/05/13	0	0.00	2	65.50	66.50	-2	823	-0.24%
2020/05/12	0	0.00	1	66.90	66.30	-1	834	-0.12%
2020/05/11	1	68.00	3	66.67	67.00	-2	865	-0.23%
2020/05/08	12	67.01	40	68.13	65.80	-28	866	-3.23%
2020/05/07	33	68.32	3	68.80	68.80	30	820	3.65%
2020/04/29	0	0.00	7	62.19	62.00	-7	742	-0.94%
2020/04/28	8	62.93	2	62.70	62.30	6	738	0.81%
2020/04/27	0	0.00	1	61.00	60.10	-1	718	-0.14%
2020/04/24	1	59.30	0	0.00	58.80	1	706	0.14%
2020/04/22	0	0.00	2	57.35	58.50	-2	744	-0.27%
2020/04/21	2	58.10	0	0.00	57.00	2	738	0.27%
2020/04/17	0	0.00	44	62.58	59.50	-44	734	-5.99%
2020/04/16	44	61.29	4	60.83	61.30	40	702	5.69%
2020/04/15	3	56.73	2	55.80	55.80	1	664	0.15%
2020/04/13	1	55.60	0	0.00	54.70	1	664	0.15%
2020/04/10	0	0.00	1	56.20	58.00	-1	654	-0.15%
2020/04/09	1	55.70	2	56.50	57.50	-1	653	-0.15%
2020/04/08	2	58.50	8	54.34	53.60	-6	640	-0.94%
2020/04/07	5	53.20	2	53.20	53.20	3	615	0.49%
2020/04/06	1	48.00	1	48.15	48.45	0	620	0.00%
2020/03/31	1	47.75	0	0.00	47.15	1	644	0.16%
2020/03/30	0	0.00	10	45.53	47.00	-10	641	-1.56%
2020/03/27	10	44.90	0	0.00	44.30	10	635	1.57%
2020/03/24	0	0.00	12	41.33	41.60	-12	642	-1.87%
2020/03/23	11	37.62	8	38.98	39.30	3	656	0.46%
2020/03/20	2	38.60	0	0.00	38.60	2	658	0.30%
2020/03/19	1	35.95	0	0.00	35.10	1	663	0.15%
2020/03/18	6	39.00	1	43.35	39.00	5	669	0.75%
2020/03/17	0	0.00	1	42.75	42.75	-1	677	-0.15%
2020/03/16	1	47.45	0	0.00	47.45	1	689	0.15%
2020/03/13	1	51.30	0	0.00	52.70	1	707	0.14%
2020/03/12	0	0.00	1	57.20	56.90	-1	783	-0.13%
2020/03/11	0	0.00	1	58.90	57.40	-1	836	-0.12%
2020/03/03	1	59.80	1	60.40	59.80	0	885	0.00%
2020/03/02	0	0.00	1	58.90	59.20	-1	887	-0.11%
2020/02/27	1	58.40	0	0.00	58.40	1	888	0.11%
2020/02/25	0	0.00	1	59.40	59.30	-1	917	-0.11%
2020/02/24	1	59.00	0	0.00	59.00	1	926	0.11%
2020/02/21	12	60.44	0	0.00	60.00	12	945	1.27%
2020/02/20	1	61.50	0	0.00	61.00	1	1,041	0.10%
2020/02/19	1	62.20	0	0.00	61.30	1	1,035	0.10%
2020/02/18	1	61.80	0	0.00	61.90	1	1,034	0.10%
2020/02/14	3	63.00	0	0.00	62.60	3	1,035	0.29%
2020/02/12	1	61.80	2	62.00	61.60	-1	1,036	-0.10%
2020/02/07	0	0.00	13	55.16	54.00	-13	1,046	-1.24%
2020/02/04	0	0.00	1	53.20	54.60	-1	1,225	-0.08%
2020/02/03	0	0.00	3	51.77	52.60	-3	1,300	-0.23%
2020/01/31	0	0.00	1	58.30	57.10	-1	1,393	-0.07%
2020/01/17	4	68.15	2	67.50	66.40	2	1,535	0.13%
2020/01/16	12	67.80	0	0.00	68.50	12	1,554	0.77%
2020/01/15	0	0.00	6	65.02	64.70	-6	1,603	-0.37%
2020/01/13	1	63.30	2	63.20	63.50	-1	1,606	-0.06%
2020/01/09	1	62.00	0	0.00	61.70	1	1,616	0.06%
2020/01/08	1	61.40	2	61.35	61.10	-1	1,631	-0.06%
2020/01/07	1	62.40	6	62.60	62.00	-5	1,644	-0.30%
2020/01/06	2	65.10	2	65.00	64.70	0	1,653	0.00%
2020/01/03	2	66.60	0	0.00	66.10	2	1,687	0.12%
2019/12/30	1	68.10	6	68.53	67.50	-5	1,819	-0.27%
2019/12/27	15	67.66	2	67.80	67.40	13	1,812	0.72%
2019/12/26	8	67.59	1	65.60	67.20	7	1,808	0.39%
2019/12/25	1	66.10	0	0.00	65.30	1	1,797	0.06%
2019/12/24	0	0.00	7	65.90	65.60	-7	1,806	-0.39%
2019/12/20	4	64.90	0	0.00	64.90	4	1,807	0.22%
2019/12/19	7	65.24	5	67.70	65.10	2	1,819	0.11%
2019/12/17	5	66.90	0	0.00	66.60	5	1,838	0.27%
2019/12/10	5	68.30	2	68.15	69.00	3	1,902	0.16%
2019/12/09	3	68.20	2	70.00	68.30	1	1,883	0.05%
2019/12/06	4	66.08	6	66.87	65.50	-2	1,799	-0.11%
2019/12/05	6	63.72	1	63.80	63.70	5	1,732	0.29%
2019/11/27	0	0.00	1	62.40	62.10	-1	1,801	-0.06%
2019/11/25	1	64.90	23	64.24	63.10	-22	1,961	-1.12%
2019/11/22	20	63.40	1	63.20	62.30	19	1,957	0.97%
2019/11/20	13	62.59	5	62.62	63.20	8	2,037	0.39%
2019/11/19	3	62.50	6	63.35	61.70	-3	2,067	-0.15%
2019/11/18	1	59.90	0	0.00	59.90	1	1,981	0.05%
2019/11/14	2	59.30	5	59.58	59.30	-3	1,977	-0.15%
2019/11/13	1	60.40	1	60.80	60.40	0	1,969	0.00%
2019/11/08	1	64.70	0	0.00	64.80	1	1,924	0.05%
2019/11/07	1	63.40	0	0.00	64.20	1	1,919	0.05%
2019/11/06	2	68.00	0	0.00	66.30	2	1,889	0.11%
2019/11/05	1	67.80	6	69.02	67.20	-5	1,860	-0.27%
2019/11/04	4	70.88	12	71.63	70.50	-8	1,821	-0.44%
2019/11/01	38	72.55	51	71.61	71.30	-13	1,781	-0.73%
2019/10/31	18	71.12	12	70.99	70.00	6	1,667	0.36%
2019/10/30	35	70.01	4	70.35	69.40	31	1,586	1.95%
2019/10/29	4	66.38	4	66.43	66.60	0	1,478	0.00%
2019/10/28	25	68.22	29	67.63	68.40	-4	1,435	-0.28%
2019/10/25	1	63.70	0	0.00	62.80	1	1,336	0.07%
2019/10/24	1	66.60	0	0.00	65.30	1	1,308	0.08%
2019/10/23	36	67.50	32	66.65	66.70	4	1,276	0.31%
2019/10/16	0	0.00	1	64.10	61.90	-1	1,165	-0.09%
2019/10/15	3	63.40	5	63.60	63.80	-2	1,147	-0.17%
2019/10/14	6	62.53	0	0.00	62.00	6	1,128	0.53%
2019/10/09	0	0.00	2	65.30	61.10	-2	1,109	-0.18%
2019/10/08	4	67.15	0	0.00	65.20	4	1,073	0.37%
2019/10/07	2	68.60	50	67.52	67.30	-48	1,051	-4.56%
2019/10/04	47	64.17	5	63.04	64.40	42	977	4.30%
2019/10/03	0	0.00	1	58.20	58.60	-1	912	-0.11%
2019/10/02	1	57.10	2	59.10	58.70	-1	905	-0.11%
2019/09/27	1	55.90	10	55.96	56.10	-9	886	-1.02%
2019/09/26	3	61.00	0	0.00	59.00	3	870	0.34%
2019/09/25	0	0.00	1	59.70	59.80	-1	862	-0.12%
2019/09/24	0	0.00	3	60.57	60.00	-3	854	-0.35%
2019/09/23	0	0.00	3	59.80	59.20	-3	835	-0.36%
2019/09/20	2	59.80	3	59.90	60.10	-1	820	-0.12%
2019/09/19	11	57.93	10	59.03	57.90	1	784	0.13%
2019/09/18	38	59.37	48	61.69	58.10	-10	735	-1.36%
2019/09/17	6	64.07	5	64.24	64.00	1	658	0.15%
2019/09/16	6	63.95	8	64.00	64.00	-2	651	-0.31%
2019/09/12	0	0.00	32	63.52	62.00	-32	645	-4.96%
2019/09/11	37	63.06	0	0.00	63.30	37	640	5.78%
2019/09/06	0	0.00	15	65.30	64.60	-15	620	-2.42%
2019/09/05	0	0.00	12	65.60	64.10	-12	612	-1.96%
2019/09/04	14	67.17	0	0.00	65.60	14	590	2.37%
2019/09/03	15	72.33	0	0.00	72.80	15	562	2.67%
2019/09/02	1	75.40	4	76.00	75.40	-3	534	-0.56%
2019/08/30	13	78.42	22	76.64	76.00	-9	504	-1.78%
2019/08/29	13	72.15	2	73.50	75.50	11	470	2.34%
2019/08/28	16	70.64	4	69.45	71.50	12	423	2.83%
2019/08/27	2	65.00	2	65.00	65.00	0	294	0.00%
2019/08/26	5	59.06	0	0.00	59.10	5	263	1.90%
2019/08/23	3	56.00	7	55.74	56.50	-4	209	-1.91%
2019/08/22	4	53.85	5	53.10	54.00	-1	154	-0.65%
2019/08/21	0	0.00	3	49.10	49.10	-3	98	-3.05%
2019/08/12	1	43.10	2	43.38	43.45	-1	70	-1.42%
2019/08/08	1	41.05	0	0.00	41.10	1	63	1.58%
2019/06/06	0	0.00	1	38.90	38.60	-1	131	-0.76%
2019/05/29	1	39.40	0	0.00	39.40	1	146	0.68%
2019/05/27	0	0.00	2	40.00	38.70	-2	157	-1.27%
2019/05/24	0	0.00	2	40.08	39.65	-2	157	-1.27%
2019/05/23	0	0.00	5	40.28	40.15	-5	157	-3.17%
2019/05/22	1	40.30	3	40.30	41.50	-2	158	-1.26%
2019/05/21	1	39.25	0	0.00	40.25	1	157	0.63%
2019/05/20	1	39.70	0	0.00	39.70	1	158	0.63%
2019/05/17	0	0.00	2	41.75	40.20	-2	160	-1.24%
2019/05/15	2	42.98	0	0.00	42.85	2	160	1.25%
2019/05/14	1	42.55	2	42.23	42.30	-1	160	-0.62%
2019/05/13	3	43.38	1	42.90	42.50	2	160	1.25%
2019/05/10	2	45.00	0	0.00	44.60	2	158	1.26%
2019/05/09	0	0.00	9	46.03	45.10	-9	158	-5.68%
2019/05/08	2	47.28	1	46.75	47.00	1	166	0.60%
2019/05/06	0	0.00	3	46.55	46.75	-3	170	-1.76%
2019/05/03	5	47.82	0	0.00	47.65	5	168	2.96%
2019/05/02	11	46.55	0	0.00	47.50	11	164	6.67%
2019/04/30	1	44.45	0	0.00	44.80	1	159	0.63%
2019/04/29	0	0.00	1	45.00	44.30	-1	160	-0.62%
2019/04/19	1	43.80	0	0.00	44.60	1	162	0.61%
2019/04/18	0	0.00	1	44.90	43.90	-1	161	-0.62%
2019/04/17	0	0.00	1	44.85	44.80	-1	160	-0.62%
2019/04/16	0	0.00	1	44.50	44.25	-1	158	-0.63%
2019/04/15	3	44.25	0	0.00	44.00	3	158	1.90%
2019/04/09	0	0.00	2	46.40	46.45	-2	151	-1.32%
2019/04/08	0	0.00	2	47.33	46.30	-2	150	-1.33%
2019/04/03	4	46.93	0	0.00	46.65	4	152	2.63%
2019/04/02	0	0.00	2	46.35	46.10	-2	150	-1.33%
2019/04/01	2	47.03	0	0.00	47.10	2	148	1.35%
2019/03/29	0	0.00	2	47.85	47.35	-2	146	-1.37%
2019/03/28	1	46.20	3	47.35	47.70	-2	143	-1.40%
2019/03/27	4	46.36	0	0.00	46.75	4	139	2.86%
2019/03/21	1	47.10	0	0.00	47.00	1	130	0.77%
2019/03/19	8	48.19	6	47.89	47.35	2	118	1.69%
2019/03/12	0	0.00	1	43.50	43.00	-1	96	-1.03%
2019/03/11	0	0.00	2	42.90	42.90	-2	98	-2.04%
2019/02/11	0	0.00	1	40.00	40.00	-1	89	-1.12%
2019/01/30	1	41.50	0	0.00	40.20	1	89	1.12%
2019/01/29	1	41.00	1	41.20	41.00	0	88	0.00%
2019/01/18	0	0.00	1	38.35	38.35	-1	74	-1.34%
2019/01/17	1	38.10	0	0.00	37.15	1	74	1.33%
2018/11/30	0	0.00	5	37.95	37.50	-5	81	-6.14%
2018/11/29	5	37.95	0	0.00	37.95	5	79	6.29%
2018/11/05	1	30.00	1	29.85	29.85	0	65	0.00%
2018/09/28	0	0.00	3	40.10	40.00	-3	52	-5.66%
2018/09/14	3	40.90	0	0.00	40.25	3	53	5.59%
2018/09/13	0	0.00	4	38.55	38.35	-4	53	-7.47%
2018/08/21	0	0.00	6	38.60	39.00	-6	119	-5.00%
2018/06/26	2	39.50	2	40.40	40.40	0	138	0.00%
2018/06/12	0	0.00	1	44.85	44.80	-1	145	-0.69%
2018/06/11	1	43.60	0	0.00	43.85	1	143	0.69%
2018/06/08	0	0.00	1	46.40	46.00	-1	138	-0.72%
2018/06/07	0	0.00	11	48.10	47.25	-11	131	-8.37%
2018/06/06	12	45.07	15	46.67	45.80	-3	118	-2.52%
2018/06/05	18	45.69	3	46.20	46.20	15	104	14.38%
2018/03/07	0	0.00	2	43.00	42.70	-2	240	-0.83%
2018/03/05	2	44.00	0	0.00	44.00	2	249	0.80%
2018/01/24	0	0.00	1	46.75	46.80	-1	424	-0.24%
2018/01/19	0	0.00	1	49.15	48.80	-1	500	-0.20%
2018/01/17	0	0.00	2	46.55	49.00	-2	518	-0.39%
2018/01/15	0	45.55	2	45.35	45.45	-2	510	-0.39%
2018/01/09	1	46.95	0	0.00	46.70	1	523	0.19%
2018/01/08	0	0.00	6	48.80	48.70	-6	520	-1.15%
2018/01/03	2	49.95	0	0.00	49.15	2	524	0.38%