網龍 (3083)-永豐金券商分點個股進出

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

網龍

(3083)

可現股當沖

股價
52.5
漲跌
▲0.3
漲幅
+0.57%
成交量
461張
產業
上櫃文化創意指數
174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

網龍 (3083)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	52.50	2.4	51.51	52.50	-1.4	1,101	-0.13%
2024/05/30	15.5	54.04	7.6	52.72	52.20	7.9	1,098	0.72%
2024/05/29	15.6	52.58	13	50.98	52.10	2.5	1,085	0.23%
2024/05/28	10	49.80	1	49.90	49.90	9	1,073	0.84%
2024/05/23	1	51.00	0	0.00	50.80	1	1,069	0.09%
2024/05/20	0	0.00	7	51.41	51.70	-7	1,064	-0.66%
2024/05/17	1	51.80	1	52.00	51.80	0	1,065	0.00%
2024/05/16	78	51.00	2	51.40	52.10	76	1,061	7.16%
2024/05/15	0	0.00	3	51.00	51.00	-3	1,057	-0.28%
2024/05/14	3	52.20	0	0.00	51.40	3	1,055	0.28%
2024/05/13	1	51.00	0	0.00	50.50	1	1,045	0.10%
2024/05/10	3	51.17	1	51.10	51.10	2	1,043	0.19%
2024/05/09	7	52.07	2	50.60	50.50	5	1,037	0.48%
2024/05/08	2	50.65	1	51.20	51.20	1	1,027	0.10%
2024/05/07	0	0.00	0.1	52.00	50.70	-0.1	1,027	-0.01%
2024/05/06	1	49.85	2	49.55	49.50	-1	1,015	-0.10%
2024/05/02	7.5	50.86	0	0.00	51.00	7.5	1,022	0.73%
2024/04/30	0	0.00	3	49.47	49.65	-3	1,045	-0.29%
2024/04/29	6	49.42	3	49.93	49.60	3	1,058	0.28%
2024/04/26	1	48.35	2	48.38	48.55	-1	1,055	-0.09%
2024/04/25	1	47.85	1	47.90	47.90	0	1,051	0.00%
2024/04/24	2	48.00	2	48.30	48.05	0	1,050	0.00%
2024/04/23	6	47.20	6	47.40	47.30	0	1,048	0.00%
2024/04/22	1	47.45	0	0.00	47.10	1	1,040	0.10%
2024/04/19	2.1	47.50	12.1	49.02	47.85	-10	1,038	-0.96%
2024/04/18	2	48.90	2	49.30	48.80	0	1,032	0.00%
2024/04/16	13	48.61	11	50.20	48.10	2	1,026	0.19%
2024/04/15	1	50.70	0	0.00	50.80	1	1,017	0.10%
2024/04/11	2	52.45	7	52.44	53.00	-5	1,008	-0.50%
2024/04/10	0	0.00	1	53.50	53.50	-1	996	-0.10%
2024/04/09	0	0.00	0	53.60	53.40	0	999	0.00%
2024/04/08	3	51.50	0	0.00	52.20	3	990	0.30%
2024/04/03	0.1	52.00	0	0.00	51.90	0.1	983	0.01%
2024/04/02	1	52.39	0	0.00	52.40	1	979	0.10%
2024/04/01	1	53.60	3	53.40	53.20	-2	971	-0.21%
2024/03/29	12	52.35	6	52.03	51.90	6	963	0.62%
2024/03/28	4	53.43	3	53.97	53.00	1	961	0.10%
2024/03/27	6.1	55.06	4.4	55.44	54.30	1.6	944	0.17%
2024/03/26	20	54.75	19	54.45	54.40	1	893	0.11%
2024/03/25	19	51.48	8	52.05	52.50	11	803	1.37%
2024/03/22	46	55.30	264.2	51.97	51.80	-218.2	765	-28.51%	大賣/鉅額交易
2024/03/21	63	54.59	27	54.98	57.50	36	616	5.84%
2024/03/20	166	51.49	18	50.82	52.30	148	522	28.31%	大買/鉅額交易
2024/03/19	38	50.42	4	50.33	50.30	34	506	6.72%
2024/03/18	0	49.50	0	0.00	49.35	0	503	0.01%
2024/03/15	10	48.80	0	0.00	48.55	10	500	2.00%
2024/03/14	1	49.20	0	49.65	49.45	1	505	0.19%
2024/03/13	11.2	48.96	1	49.25	49.25	10.2	501	2.04%
2024/03/11	12	47.95	3	47.44	48.00	9	517	1.73%
2024/03/08	1	45.55	1.1	45.53	45.30	-0.1	506	-0.02%
2024/03/07	3	45.15	4	44.91	45.15	-1	550	-0.18%
2024/03/06	1	43.95	0	0.00	44.00	1	594	0.17%
2024/03/05	0	0.00	4	44.05	44.15	-4	618	-0.65%
2024/03/04	2	43.98	13	44.23	44.30	-11	641	-1.72%
2024/03/01	2	43.33	1	43.80	43.20	1	663	0.15%
2024/02/29	0	0.00	1	43.75	43.70	-1	663	-0.15%
2024/02/27	2	42.88	0	0.00	42.80	2	661	0.30%
2024/02/23	7	43.20	0.3	43.43	43.15	6.7	661	1.01%
2024/02/22	0	0.00	0.7	43.50	43.20	-0.7	659	-0.10%
2024/02/21	2	43.10	0	0.00	43.10	2	659	0.30%
2024/02/20	6	43.33	5	43.46	43.10	1	660	0.15%
2024/02/19	2	43.63	0	0.00	43.75	2	656	0.30%
2024/02/16	0	43.00	1	42.85	43.00	-1	655	-0.15%
2024/02/15	3	42.63	3	42.82	42.60	0	653	0.00%
2024/02/02	0	43.80	0	0.00	43.15	0	658	0.00%
2024/01/31	0	0.00	0.3	44.15	44.15	-0.3	677	-0.04%
2024/01/30	5	43.41	0.2	44.18	43.35	4.8	678	0.71%
2024/01/29	0	0.00	2	44.10	44.10	-2	679	-0.29%
2024/01/25	2	46.30	1	45.20	45.20	1	677	0.15%
2024/01/24	1.2	47.53	8	47.88	47.45	-6.8	667	-1.02%
2024/01/23	17	47.35	11	46.74	46.55	6	640	0.94%
2024/01/22	2	46.68	1	46.60	46.65	1	625	0.16%
2024/01/19	1	44.95	3	45.36	45.20	-2	623	-0.33%
2024/01/18	2	44.68	0.4	44.58	44.60	1.6	623	0.26%
2024/01/17	0	0.00	1	45.20	44.75	-1	626	-0.16%
2024/01/16	0	45.10	0	0.00	45.10	0	638	0.00%
2024/01/12	0	45.80	0	0.00	45.15	0	650	0.00%
2024/01/11	2	45.55	2	45.65	45.85	0	653	0.00%
2024/01/10	0	0.00	1	45.25	45.30	-1	657	-0.15%
2024/01/09	2	45.45	4	45.71	45.50	-2	679	-0.29%
2024/01/08	0	0.00	0.1	46.00	46.05	-0.1	696	-0.01%
2024/01/05	0	46.10	0	0.00	45.90	0	700	0.00%
2024/01/04	4	48.51	4	47.06	46.30	0	701	0.00%
2024/01/03	3	47.18	2.5	47.31	47.30	0.5	685	0.08%
2024/01/02	3	46.25	4	46.46	46.45	-1	673	-0.14%
2023/12/29	0.1	45.09	0	0.00	45.40	0.1	666	0.02%
2023/12/27	0.1	45.50	0	0.00	45.10	0.1	660	0.02%
2023/12/26	0	0.00	1	45.55	45.45	-1	655	-0.15%
2023/12/25	2.2	45.26	3.1	44.60	44.95	-0.9	649	-0.14%
2023/12/22	0	48.15	0	0.00	48.05	0	628	0.01%
2023/12/21	2	48.40	0.1	48.40	48.15	2	623	0.32%
2023/12/19	2	50.89	2	49.15	49.00	0	612	0.00%
2023/12/18	10	49.73	1	49.80	49.80	9	605	1.49%
2023/12/15	0	0.00	5	50.14	49.80	-5	600	-0.83%
2023/12/14	2	50.60	0	0.00	50.40	2	593	0.34%
2023/12/13	2.1	51.51	6.1	51.33	51.50	-4	583	-0.69%
2023/12/11	3	51.43	11	51.56	50.90	-8	562	-1.42%
2023/12/07	4.1	51.88	0.1	52.84	51.10	3.9	540	0.73%
2023/12/06	0	51.10	0.1	51.00	50.90	-0.1	505	-0.01%
2023/12/05	5	51.74	2.1	51.84	51.30	2.9	485	0.60%
2023/12/04	9.7	52.32	13	52.27	52.30	-3.3	456	-0.73%
2023/12/01	19	51.27	7.1	50.78	51.90	11.9	400	2.97%
2023/11/30	14.1	50.05	13	50.11	49.65	1.1	334	0.34%
2023/11/29	7	49.34	8	49.38	49.20	-1	307	-0.33%
2023/11/28	16.1	49.08	12	48.66	48.20	4.1	282	1.44%
2023/11/27	1	47.60	1	48.20	47.45	0	253	0.00%
2023/11/24	1	47.65	2	47.68	47.65	-1	253	-0.39%
2023/11/20	0	0.00	1	47.15	47.10	-1	246	-0.41%
2023/11/17	0	0.00	1	47.25	47.25	-1	245	-0.41%
2023/11/14	1	46.15	0	0.00	46.10	1	241	0.41%
2023/11/13	1	46.35	2	46.45	46.05	-1	243	-0.41%
2023/11/10	0	0.00	2	47.78	47.30	-2	236	-0.85%
2023/11/08	4	49.25	0.3	49.58	49.35	3.8	234	1.60%
2023/11/07	0	0.00	1	48.65	48.40	-1	219	-0.46%
2023/11/06	0	0.00	0	47.65	48.50	0	218	-0.01%
2023/11/03	0	0.00	0	47.30	47.50	0	212	0.00%
2023/11/02	0	0.00	0	47.10	47.45	0	213	-0.02%
2023/11/01	1	46.10	1	46.55	46.55	0	211	0.00%
2023/10/27	0	46.50	0.5	47.05	46.40	-0.5	213	-0.22%
2023/10/26	1	46.95	1	47.10	47.10	0	222	0.00%
2023/10/25	0.5	47.55	0.1	46.90	47.05	0.5	241	0.19%
2023/10/24	0	0.00	1	47.90	47.20	-1	238	-0.42%
2023/10/23	1	47.30	2	46.80	47.20	-1	226	-0.44%
2023/10/19	2	46.35	2	46.33	46.20	0	214	0.00%
2023/10/18	0	45.93	0	0.00	46.40	0	212	0.01%
2023/10/17	2.1	47.04	2	47.38	46.35	0.1	209	0.02%
2023/10/16	2	47.33	1	47.45	47.10	1	189	0.53%
2023/10/13	1	45.40	2	45.53	45.30	-1	177	-0.56%
2023/10/11	1	43.90	0	0.00	43.95	1	184	0.54%
2023/10/05	1	44.05	1	43.70	43.70	0	202	0.00%
2023/10/03	0	0.00	2	43.85	43.75	-2	228	-0.87%
2023/09/27	0	0.00	1	43.35	43.40	-1	370	-0.27%
2023/09/26	0	0.00	1	43.50	43.50	-1	382	-0.26%
2023/09/25	1	43.90	0	0.00	43.95	1	403	0.25%
2023/09/19	0	0.00	2	43.40	43.00	-2	767	-0.26%
2023/09/15	0	0.00	1	42.85	42.95	-1	826	-0.12%
2023/09/14	1	42.55	2	42.75	42.85	-1	863	-0.12%
2023/09/12	1	42.45	1	42.20	42.30	0	874	0.00%
2023/09/11	1	42.60	2	42.60	42.60	-1	877	-0.11%
2023/09/08	0	0.00	1	43.10	42.90	-1	880	-0.11%
2023/09/06	0	0.00	1	43.70	43.05	-1	889	-0.11%
2023/09/05	3	43.63	1	43.50	43.50	2	896	0.22%
2023/09/01	0	0.00	3	43.93	43.85	-3	923	-0.32%
2023/08/28	0	42.10	0	0.00	41.90	0	1,137	0.00%
2023/08/25	0	0.00	1	42.80	42.45	-1	1,143	-0.09%
2023/08/24	1	42.40	0	0.00	42.30	1	1,143	0.09%
2023/08/22	1	42.80	1	42.95	42.75	0	1,144	0.00%
2023/08/17	1	42.55	1	42.85	43.75	0	1,150	0.00%
2023/08/15	0	0.00	1	42.65	42.95	-1	1,149	-0.09%
2023/08/14	2	41.70	0	0.00	41.65	2	1,147	0.17%
2023/08/11	1	43.20	1	42.75	42.80	0	1,144	0.00%
2023/08/10	0	0.00	1	43.30	43.10	-1	1,143	-0.09%
2023/08/08	1	44.65	6	44.35	44.30	-5	1,142	-0.44%
2023/08/04	0	0.00	1	44.05	43.90	-1	1,141	-0.09%
2023/08/02	2	44.50	0	0.00	43.55	2	1,140	0.18%
2023/07/31	0	0.00	1	44.65	45.00	-1	1,145	-0.09%
2023/07/28	0	0.00	1	44.80	44.80	-1	1,141	-0.09%
2023/07/27	1	43.45	1	43.45	43.45	0	1,136	0.00%
2023/07/26	1	43.51	1	43.70	43.30	0	1,139	0.00%
2023/07/25	3	43.88	3	44.05	43.90	0	1,143	0.00%
2023/07/24	2	43.58	1	43.60	43.60	1	1,143	0.09%
2023/07/21	3	44.40	3	44.47	44.30	0	1,141	0.00%
2023/07/20	2	44.05	1	44.40	44.05	1	1,141	0.09%
2023/07/19	2	43.75	3	43.87	43.80	-1	1,139	-0.09%
2023/07/14	3	45.68	3.1	45.83	45.55	-0.1	1,122	0.00%
2023/07/13	7.3	46.03	12	45.87	45.75	-4.7	1,118	-0.42%
2023/07/12	5.1	45.12	28	45.67	45.10	-22.9	1,107	-2.07%
2023/07/11	1.1	46.09	111	46.07	45.75	-109.9	1,101	-9.97%	大賣/鉅額交易
2023/07/10	38	47.57	0	0.00	47.00	38	1,085	3.50%
2023/07/07	102	48.27	0	0.00	47.90	102	1,077	9.47%	大買/鉅額交易
2023/07/06	13.1	50.77	11	50.35	48.90	2.1	1,062	0.19%
2023/07/05	3	50.23	9	49.02	50.20	-6	968	-0.62%
2023/07/04	0.1	48.50	0	0.00	47.90	0.1	935	0.01%
2023/07/03	0	0.00	126	48.96	48.50	-126	924	-13.62%	大賣/鉅額交易
2023/06/30	31	50.00	1	50.90	50.10	30	904	3.32%
2023/06/29	37	50.48	1	50.60	50.70	36	883	4.08%
2023/06/28	80	51.19	15	50.58	51.80	65	862	7.53%
2023/06/27	21.1	52.62	21	52.93	53.00	0.1	778	0.01%
2023/06/26	5	50.46	3	50.80	49.70	2	545	0.37%
2023/06/21	1	48.70	2	48.75	48.75	-1	498	-0.20%
2023/06/20	4	48.40	0	0.00	48.50	4	488	0.82%
2023/06/19	2	48.20	2	48.10	48.20	0	451	0.00%
2023/06/16	0	0.00	1	47.70	47.30	-1	446	-0.22%
2023/06/15	1	46.95	1	47.10	47.50	0	446	0.00%
2023/06/14	0	0.00	1	47.70	46.80	-1	446	-0.22%
2023/06/12	3	46.90	4	47.45	46.85	-1	449	-0.22%
2023/06/09	4	48.03	112	47.70	47.60	-108	444	-24.32%	大賣/鉅額交易
2023/06/08	46	48.85	7	50.13	48.45	39	446	8.74%
2023/06/07	10	49.25	2	49.25	49.45	8	434	1.84%
2023/06/06	8	49.43	1.1	49.51	49.40	6.9	430	1.60%
2023/06/05	32	50.50	1	51.70	50.30	31	424	7.30%
2023/06/02	14.2	51.28	12	50.79	51.50	2.2	391	0.56%
2023/06/01	10	49.77	10	49.39	49.80	0	287	0.00%
2023/05/31	2	45.20	3	46.33	46.50	-1	225	-0.44%
2023/05/29	2	45.05	0	0.00	45.85	2	220	0.91%
2023/05/26	18	45.07	0	0.00	45.15	18	221	8.13%
2023/05/25	4	45.65	1	45.65	45.70	3	222	1.35%
2023/05/19	1	45.60	0	0.00	45.50	1	227	0.44%
2023/05/18	2	45.20	1	45.35	45.60	1	229	0.44%
2023/05/16	1	44.90	1	45.20	44.90	0	237	0.00%
2023/05/15	1	44.60	0.2	44.38	44.60	0.8	247	0.33%
2023/05/09	1	45.20	1	45.45	45.45	0	267	0.00%
2023/05/08	0.1	46.15	0	0.00	45.60	0.1	275	0.02%
2023/05/05	0	0.00	2	46.30	46.10	-2	281	-0.71%
2023/05/03	0	0.00	1	46.35	46.10	-1	290	-0.34%
2023/04/28	2.1	44.31	0	0.00	44.90	2.1	283	0.75%
2023/04/25	0	0.00	4	42.51	42.15	-4	298	-1.34%
2023/04/24	0	0.00	1	43.05	42.90	-1	309	-0.32%
2023/04/21	1	42.95	1	44.00	42.65	0	324	0.00%
2023/04/20	1	43.70	0	0.00	43.80	1	352	0.28%
2023/04/17	1	45.05	1	44.90	44.90	0	473	0.00%
2023/04/14	1	44.70	0	0.00	44.70	1	505	0.20%
2023/04/13	1	44.10	1	44.65	44.40	0	591	0.00%
2023/04/12	0	0.00	2.2	44.28	44.45	-2.2	637	-0.35%
2023/04/10	1	43.75	0.1	43.55	44.35	0.9	818	0.11%
2023/04/07	1	43.60	2	44.00	43.90	-1	834	-0.12%
2023/04/06	1	43.50	0	0.00	43.50	1	845	0.12%
2023/03/27	6	44.59	3	44.63	44.30	3	885	0.34%
2023/03/24	2	43.98	2	43.98	44.00	0	884	0.00%
2023/03/22	0	0.00	0	44.50	44.05	0	907	0.00%
2023/03/21	1	44.10	1	44.25	44.45	0	909	0.00%
2023/03/16	1	43.02	0	0.00	42.15	1	912	0.11%
2023/03/15	0	0.00	1	43.50	43.30	-1	928	-0.11%
2023/03/14	3	43.03	0	0.00	43.10	3	982	0.31%
2023/03/10	0	0.00	1	45.60	45.15	-1	978	-0.10%
2023/03/09	0	0.00	2	47.30	46.45	-2	975	-0.21%
2023/03/08	1	47.10	0	0.00	47.05	1	979	0.10%
2023/03/06	1	47.05	0	0.00	46.90	1	984	0.10%
2023/02/24	0	46.05	0	0.00	45.70	0	1,004	0.00%
2023/02/21	0	0.00	1	46.35	46.15	-1	1,096	-0.09%
2023/02/17	1	46.75	0	0.00	46.50	1	1,090	0.09%
2023/02/03	1	48.60	0	0.00	47.05	1	1,030	0.10%
2023/02/01	1	47.55	0	0.00	48.15	1	1,006	0.10%
2023/01/16	0	0.00	25	47.15	47.50	-25	978	-2.56%
2023/01/13	0	0.00	1	48.50	47.30	-1	972	-0.10%
2023/01/12	1	48.90	15	49.00	48.40	-14	962	-1.46%
2023/01/11	6	49.54	0	0.00	49.30	6	949	0.63%
2023/01/10	4.1	50.59	6	50.38	50.10	-1.9	935	-0.20%
2023/01/09	3	49.58	0	0.00	49.45	3	905	0.33%
2023/01/06	2	50.03	2	50.23	49.65	0	883	0.00%
2023/01/05	4	51.35	7	52.23	49.80	-3	856	-0.35%
2023/01/04	6	50.87	4	51.38	51.10	2	786	0.25%
2023/01/03	15.2	51.12	2	51.90	51.40	13.2	755	1.75%
2022/12/30	0	0.00	5.8	49.63	51.00	-5.8	670	-0.86%
2022/12/29	14	49.81	10	50.20	50.00	4	629	0.64%
2022/12/27	0	0.00	2	48.10	47.00	-2	462	-0.43%
2022/12/26	2	47.60	0	0.00	47.60	2	448	0.45%
2022/12/23	1	46.35	18	45.80	46.15	-17	437	-3.89%
2022/12/22	1	45.10	0	0.00	45.05	1	427	0.23%
2022/12/21	1	45.65	1.3	44.95	44.95	-0.3	428	-0.06%
2022/12/20	0	0.00	5	45.08	44.70	-5	423	-1.18%
2022/12/15	5	48.70	1.2	48.29	47.50	3.8	407	0.92%
2022/12/09	0.1	46.70	0	0.00	46.65	0.1	382	0.02%
2022/12/07	0.1	48.40	0	0.00	47.10	0.1	373	0.03%
2022/12/06	10	48.83	9	48.16	48.25	1	347	0.29%
2022/11/25	0	0.00	2	45.33	44.20	-2	273	-0.73%
2022/11/24	2	45.75	0	0.00	45.70	2	268	0.74%
2022/11/21	11	47.40	11	45.81	45.80	0	249	0.00%
2022/11/18	21	45.65	20	45.60	44.05	1	198	0.50%
2022/10/12	0	0.00	1	41.70	41.60	-1	181	-0.55%
2022/09/23	0	0.00	1	41.05	40.85	-1	175	-0.57%
2022/09/22	1	42.00	0	0.00	41.75	1	177	0.56%
2022/09/05	1	42.05	0	0.00	42.00	1	200	0.50%
2022/09/01	1	43.00	0	0.00	42.75	1	209	0.48%
2022/08/12	0	0.00	2	43.50	43.70	-2	288	-0.69%
2022/08/05	0	0.00	0	42.45	43.30	0	291	0.00%
2022/08/04	0	0.00	0	43.00	41.65	0	291	0.00%
2022/08/02	0	0.00	0	44.00	43.20	0	294	0.00%
2022/07/27	0	0.00	0	43.90	44.35	0	302	0.00%
2022/07/22	0	0.00	2	45.28	45.30	-2	307	-0.65%
2022/07/19	0	0.00	0	44.15	44.55	0	365	0.00%
2022/07/11	0	0.00	0	43.35	43.50	0	427	0.00%
2022/07/08	0	0.00	1	42.60	42.55	-1	436	-0.23%
2022/07/06	1	41.65	0	42.30	41.65	1	479	0.21%
2022/07/05	1	43.20	0	0.00	43.40	1	481	0.21%
2022/07/04	0	0.00	8	43.51	43.20	-8	484	-1.65%
2022/07/01	3	46.43	2	44.85	44.20	1	498	0.20%
2022/06/30	1	46.00	2	46.50	46.00	-1	505	-0.20%
2022/06/29	0	0.00	0	46.60	47.90	0	515	0.00%
2022/06/27	0	0.00	0	47.10	47.05	0	515	0.00%
2022/06/23	1	45.20	0	0.00	45.20	1	513	0.19%
2022/06/22	1	45.95	1	47.20	45.95	0	513	0.00%
2022/06/20	0	0.00	1	46.80	45.00	-1	517	-0.19%
2022/06/15	0	48.80	0	0.00	48.65	0	512	0.00%
2022/06/13	0	0.00	1	50.50	48.50	-1	513	-0.19%
2022/06/08	0	0.00	4	51.28	50.00	-4	495	-0.81%
2022/06/07	0	0.00	1	50.60	50.60	-1	492	-0.20%
2022/06/06	5	50.32	0	0.00	49.80	5	491	1.02%
2022/05/31	0	0.00	1	50.20	49.40	-1	503	-0.20%
2022/05/26	1	49.85	0	0.00	49.40	1	541	0.18%
2022/05/18	0	0.00	0.1	47.00	47.00	-0.1	566	-0.01%
2022/05/10	0	0.00	2	43.61	45.30	-2	663	-0.30%
2022/05/09	1.1	46.10	0	0.00	45.80	1.1	728	0.15%
2022/05/05	0	0.00	1	48.30	48.30	-1	746	-0.13%
2022/05/03	0	0.00	0	48.05	47.95	0	818	0.00%
2022/04/28	0	0.00	1	49.10	48.70	-1	1,026	-0.10%
2022/04/27	1	47.80	0	0.00	48.70	1	1,098	0.09%
2022/04/26	0	0.00	4	50.63	49.60	-4	1,253	-0.32%
2022/04/25	12.1	52.08	7	52.10	50.90	5.1	1,261	0.40%
2022/04/22	4.1	55.40	2.1	55.00	53.90	2	1,259	0.16%
2022/04/21	4	51.93	0	0.00	51.90	4	1,249	0.32%
2022/04/20	3	51.80	0	0.00	51.70	3	1,280	0.23%
2022/04/18	2	51.35	0	0.00	51.80	2	1,528	0.13%
2022/04/13	2	52.55	1	52.68	51.90	1	2,404	0.04%
2022/04/08	1	51.70	1	51.00	50.60	0	2,808	0.00%
2022/04/07	0	0.00	2	51.80	51.20	-2	2,930	-0.07%
2022/04/06	0	52.50	0	0.00	50.60	0	2,919	0.00%
2022/04/01	3	51.47	2	51.35	51.30	1	2,913	0.03%
2022/03/24	0	0.00	2	50.20	50.30	-2	3,277	-0.06%
2022/03/22	0	0.00	1	49.30	49.00	-1	3,546	-0.03%
2022/03/18	0	0.00	1	48.60	48.60	-1	3,829	-0.03%
2022/03/17	0	0.00	1	49.30	49.25	-1	3,831	-0.03%
2022/03/16	0	0.00	1	47.70	47.70	-1	3,827	-0.03%
2022/03/11	1	48.50	0	0.00	48.50	1	3,812	0.03%
2022/03/10	2	49.00	0	0.00	49.25	2	3,802	0.05%
2022/03/08	1	47.35	0	0.00	47.20	1	3,791	0.03%
2022/03/04	0	0.00	0.9	50.10	50.30	-0.9	3,773	-0.02%
2022/02/25	1	50.80	2	49.85	49.50	-1	3,715	-0.03%
2022/02/22	0	0.00	0.4	51.31	50.60	-0.4	3,687	-0.01%
2022/02/21	1	50.20	0	0.00	50.50	1	3,663	0.03%
2022/02/18	0	0.00	0	51.10	50.90	0	3,657	0.00%
2022/02/16	0	0.00	7	51.60	51.80	-7	3,643	-0.19%
2022/02/11	0	0.00	0.1	52.70	52.30	-0.1	3,611	0.00%
2022/02/10	18.1	54.80	18	54.43	53.20	0.1	3,598	0.00%
2022/02/09	9	55.50	8	55.04	54.80	1	3,548	0.03%
2022/02/08	2	51.20	1	50.90	51.30	1	3,480	0.03%
2022/02/07	6	51.02	12	50.47	52.00	-6	3,471	-0.17%
2022/01/26	12	51.28	3	50.73	50.50	9	3,456	0.26%
2022/01/25	4	53.28	0	0.00	52.20	4	3,427	0.12%
2022/01/24	11	56.10	14	56.41	56.10	-3	3,386	-0.09%
2022/01/21	6	58.85	8	59.64	58.10	-2	3,325	-0.06%
2022/01/20	14	58.22	14	56.34	58.30	0	3,173	0.00%
2022/01/19	19	57.46	28	57.39	57.40	-9	3,098	-0.29%
2022/01/18	1	55.10	0	0.00	54.90	1	2,934	0.03%
2022/01/17	7	55.80	5	54.96	55.00	2	2,915	0.07%
2022/01/14	0	0.00	72	53.00	53.80	-72	2,873	-2.51%
2022/01/13	0	0.00	3	56.27	56.50	-3	2,845	-0.11%
2022/01/12	19	55.53	11	53.23	57.40	8	2,808	0.28%
2022/01/11	18.1	59.93	31	58.57	56.20	-12.9	2,703	-0.48%
2022/01/10	100.4	68.38	78	67.21	62.40	22.4	2,545	0.88%
2022/01/07	313	68.96	304	66.55	67.70	9	2,249	0.40%	大買/大賣/
2022/01/06	48	63.94	9	63.68	63.00	39	1,807	2.16%
2022/01/05	8	64.41	7	62.03	61.00	1	1,647	0.06%
2022/01/04	14	63.43	68	63.52	63.50	-54	1,577	-3.42%
2022/01/03	88.1	65.13	20	65.17	65.70	68.1	1,465	4.65%
2021/12/30	4	59.13	5	58.28	60.10	-1	1,190	-0.08%
2021/12/29	0	0.00	2	54.35	54.70	-2	1,062	-0.19%
2021/12/27	1	54.30	0	0.00	54.30	1	1,051	0.10%
2021/12/24	1	56.40	5	56.34	55.00	-4	1,039	-0.38%
2021/12/23	3	56.27	16	56.20	55.60	-13	1,018	-1.28%
2021/12/22	2	58.30	0	0.00	58.30	2	976	0.20%
2021/12/21	9	59.58	11	58.76	59.80	-2	945	-0.21%
2021/12/20	30	60.56	53	58.02	61.00	-23	855	-2.69%
2021/12/17	37	58.42	46	59.27	57.20	-9	660	-1.36%
2021/12/16	16	54.65	16	55.28	56.00	0	466	0.00%
2021/12/15	5	56.08	5	56.22	56.90	0	384	0.00%
2021/12/14	28	53.50	28.1	52.68	53.50	0	154	-0.03%
2021/12/13	3	48.50	0	0.00	48.65	3	102	2.94%
2021/11/22	1	47.40	0	0.00	47.40	1	103	0.96%
2021/11/18	1	49.10	0	0.00	49.45	1	108	0.93%
2021/11/02	0	0.00	1	46.70	45.95	-1	129	-0.77%
2021/09/15	0	0.00	2	45.00	44.70	-2	270	-0.74%
2021/09/08	0	0.00	2	44.83	44.75	-2	362	-0.55%
2021/09/07	0	0.00	2	46.25	46.00	-2	364	-0.55%
2021/08/30	0	0.00	1	48.20	48.05	-1	468	-0.21%
2021/08/18	0	0.00	1	44.70	45.30	-1	499	-0.20%
2021/08/11	10	47.00	0	0.00	46.45	10	626	1.60%
2021/08/05	1	48.60	1	48.55	48.65	0	709	0.00%
2021/08/04	1	49.90	5	49.85	49.75	-4	717	-0.56%
2021/08/03	1	51.70	0	0.00	51.30	1	714	0.14%
2021/07/30	0	0.00	5	52.00	52.00	-5	703	-0.71%
2021/07/06	0	0.00	1	56.00	55.40	-1	754	-0.13%
2021/07/01	1	56.30	0	0.00	56.20	1	753	0.13%
2021/06/30	0	0.00	4	55.90	55.80	-4	742	-0.54%
2021/06/29	0	0.00	0	55.90	55.90	0	741	0.00%
2021/06/25	0	57.20	0	0.00	56.70	0	751	0.00%
2021/06/24	0	0.00	3	57.30	56.60	-3	749	-0.40%
2021/06/22	0	0.00	1	58.70	58.00	-1	735	-0.14%
2021/06/18	3	57.00	0	0.00	55.50	3	699	0.43%
2021/06/16	0	0.00	5	56.56	55.70	-5	751	-0.67%
2021/06/11	0	0.00	1	56.40	55.70	-1	754	-0.13%
2021/06/09	0	0.00	3	58.00	58.10	-3	749	-0.40%
2021/06/08	1	57.80	16	60.41	57.70	-15	743	-2.02%
2021/06/07	24	58.84	7	59.01	59.60	17	722	2.35%
2021/06/04	0	0.00	4	56.50	56.90	-4	685	-0.58%
2021/06/02	0	0.00	3	55.20	55.50	-3	680	-0.44%
2021/05/31	0	0.00	2	57.20	56.30	-2	675	-0.30%
2021/05/28	2	57.55	4	57.35	56.90	-2	673	-0.30%
2021/05/27	4	57.68	0	0.00	57.30	4	673	0.59%
2021/05/26	0	0.00	5	59.00	57.20	-5	671	-0.75%
2021/05/25	5	56.80	1	56.10	57.90	4	661	0.60%
2021/05/24	0	0.00	1	57.00	56.90	-1	651	-0.15%
2021/05/20	0	0.00	1	57.60	57.40	-1	627	-0.16%
2021/05/19	0	61.50	8	59.40	57.70	-8	604	-1.32%
2021/05/18	17	57.73	0	0.00	59.00	17	548	3.10%
2021/05/17	1	49.50	1	52.00	53.70	0	499	0.00%
2021/05/13	0	0.00	11	48.03	48.45	-11	499	-2.20%
2021/05/12	2	49.00	4	48.25	47.90	-2	498	-0.40%
2021/05/11	1	52.30	0	0.00	51.40	1	487	0.20%
2021/05/10	1	54.10	6	54.57	54.10	-5	488	-1.02%
2021/05/07	40	54.69	0	0.00	54.90	40	499	8.02%
2021/05/06	5	52.90	4	53.58	52.70	1	500	0.20%
2021/05/05	2	53.45	1	53.30	53.20	1	504	0.20%
2021/05/04	8	54.94	0	0.00	53.50	8	515	1.55%
2021/05/03	3	57.03	0	0.00	56.30	3	512	0.59%
2021/04/29	1	55.30	0	0.00	57.10	1	512	0.20%
2021/04/27	0	0.00	1	56.80	57.00	-1	523	-0.19%
2021/04/26	1	56.50	0	0.00	55.90	1	529	0.19%
2021/04/23	1	54.00	0	0.00	54.00	1	557	0.18%
2021/04/22	1	55.30	0	0.00	54.60	1	563	0.18%
2021/04/21	0	0.00	4	56.50	56.10	-4	561	-0.71%
2021/04/16	0	0.00	3	56.70	56.30	-3	583	-0.51%
2021/04/15	0	0.00	4	54.85	55.30	-4	613	-0.65%
2021/04/14	0	0.00	2	54.30	54.50	-2	620	-0.32%
2021/04/13	0	0.00	6	56.00	55.80	-6	645	-0.93%
2021/04/09	4	57.40	10	57.68	57.40	-6	688	-0.87%
2021/04/08	6	58.00	0	0.00	58.00	6	793	0.76%
2021/04/06	1	57.20	11	56.94	56.90	-10	1,038	-0.96%
2021/04/01	17	58.65	10	58.30	58.10	7	1,036	0.68%
2021/03/31	2	58.95	13	58.68	59.00	-11	1,037	-1.06%
2021/03/30	2	59.40	0	0.00	59.00	2	1,035	0.19%
2021/03/26	7	58.30	3	57.90	57.90	4	1,029	0.39%
2021/03/25	0	0.00	29	57.97	58.00	-29	1,028	-2.82%
2021/03/24	31	59.24	7	58.53	58.60	24	1,027	2.34%
2021/03/23	4	58.43	11	57.61	57.20	-7	1,024	-0.68%
2021/03/22	14	58.68	4.2	59.11	59.20	9.8	1,035	0.95%
2021/03/19	11	54.81	5	54.74	54.80	6	994	0.60%
2021/03/18	2	54.25	5	53.60	53.60	-3	993	-0.30%
2021/03/17	4	54.58	6	53.93	53.90	-2	1,010	-0.20%
2021/03/16	8	54.96	0	0.00	53.80	8	1,011	0.79%
2021/03/15	2	54.40	3	54.20	54.20	-1	1,008	-0.10%
2021/03/12	2	53.75	6	53.90	53.90	-4	1,018	-0.39%
2021/03/11	10	53.08	4	53.38	54.10	6	1,033	0.58%
2021/03/10	6	51.75	3	51.50	51.50	3	1,038	0.29%
2021/02/26	0	0.00	7	52.93	53.00	-7	1,190	-0.59%
2021/02/25	5	53.92	0	0.00	54.10	5	1,237	0.40%
2021/02/23	3	54.47	11	54.75	54.90	-8	1,538	-0.52%
2021/02/22	8	54.04	0	0.00	54.50	8	1,560	0.51%
2021/02/19	3	52.73	0	0.00	53.10	3	1,561	0.19%
2021/02/18	2	52.60	3	53.30	53.30	-1	1,562	-0.06%
2021/02/17	0	0.00	14	52.51	52.90	-14	1,560	-0.90%
2021/02/05	4	56.40	0	0.00	55.50	4	1,564	0.26%
2021/02/04	0	0.00	15	57.93	57.60	-15	1,575	-0.95%
2021/02/03	9	59.13	0	0.00	58.60	9	1,577	0.57%
2021/02/02	13	58.79	0	0.00	58.50	13	1,578	0.82%
2021/02/01	3	58.57	3	58.20	58.20	0	1,577	0.00%
2021/01/29	3	59.47	17	58.16	58.20	-14	1,575	-0.89%
2021/01/28	0	0.00	22	59.24	59.20	-22	1,573	-1.40%
2021/01/27	2	60.00	13	59.55	60.00	-11	1,573	-0.70%
2021/01/26	23	60.41	0	0.00	59.30	23	1,568	1.47%
2021/01/25	3	59.50	0.3	59.70	59.70	2.7	1,560	0.17%
2021/01/22	16	59.39	9	59.49	59.10	7	1,553	0.45%
2021/01/21	5	59.82	5	58.18	58.10	0	1,544	0.00%
2021/01/20	5	60.30	14	59.99	59.00	-9	1,537	-0.59%
2021/01/19	0	0.00	34	61.05	60.50	-34	1,528	-2.23%
2021/01/18	76	61.89	7	61.03	61.60	69	1,522	4.53%
2021/01/15	0	0.00	14	59.89	59.90	-14	1,496	-0.94%
2021/01/14	13	60.60	0	0.00	60.90	13	1,493	0.87%
2021/01/13	7	60.01	0	0.00	60.20	7	1,491	0.47%
2021/01/11	0	0.00	14	62.27	61.80	-14	1,478	-0.95%
2021/01/08	29	62.00	0	0.00	62.50	29	1,466	1.98%
2021/01/06	1	59.00	6	58.90	59.30	-5	1,427	-0.35%
2021/01/05	1	62.50	0	0.00	62.00	1	1,400	0.07%
2021/01/04	1	61.20	0	0.00	61.70	1	1,386	0.07%
2020/12/31	7	63.06	1	62.70	62.50	6	1,358	0.44%
2020/12/30	2	63.30	14.2	64.58	65.10	-12.2	1,252	-0.97%
2020/12/29	2	57.20	11	57.31	59.20	-9	1,041	-0.86%
2020/12/28	0	0.00	1	55.40	55.50	-1	1,018	-0.10%
2020/12/24	1	56.10	0	0.00	56.00	1	1,014	0.10%
2020/12/18	0	0.00	5	56.74	56.50	-5	1,029	-0.49%
2020/12/15	0	0.00	1	54.20	54.20	-1	1,025	-0.10%
2020/12/14	1	55.90	0	0.00	55.60	1	1,030	0.10%
2020/12/11	0	0.00	10	53.23	53.30	-10	1,066	-0.94%
2020/12/10	1	57.50	1	56.90	56.70	0	1,062	0.00%
2020/12/07	4.2	57.17	0	0.00	56.80	4.2	1,058	0.40%
2020/12/04	23	59.76	0	0.00	58.70	23	1,049	2.19%
2020/11/30	2	59.20	3	59.40	58.60	-1	1,028	-0.10%
2020/11/27	4	61.30	0	0.00	61.40	4	1,015	0.39%
2020/11/26	3	62.27	1	62.90	62.30	2	1,013	0.20%
2020/11/25	0	0.00	2	60.00	60.40	-2	966	-0.21%
2020/11/24	4	59.55	5.1	59.29	58.90	-1.1	945	-0.12%
2020/11/23	10	60.49	9	59.99	60.30	1	907	0.11%
2020/11/20	9	56.66	8	57.24	57.30	1	748	0.14%
2020/11/16	0	0.00	2	49.80	50.00	-2	787	-0.25%
2020/11/13	2	50.00	0	0.00	49.70	2	829	0.24%
2020/11/12	0	51.60	2	51.20	51.40	-2	817	-0.24%
2020/11/10	0	0.00	5	48.50	48.60	-5	802	-0.62%
2020/11/06	1	48.65	0	0.00	48.05	1	825	0.12%
2020/11/05	4	48.33	1	48.10	47.85	3	848	0.35%
2020/11/04	2	46.85	0	0.00	46.80	2	857	0.23%
2020/11/03	4	45.70	0	0.00	46.00	4	868	0.46%
2020/11/02	0	0.00	0	45.10	44.80	0	908	0.00%
2020/10/30	0	0.00	1	47.00	45.90	-1	958	-0.10%
2020/10/28	2	47.23	1	47.80	47.00	1	977	0.10%
2020/10/27	1	46.95	2	47.20	46.95	-1	986	-0.10%
2020/10/26	0	0.00	2	47.35	47.15	-2	1,010	-0.20%
2020/10/23	2	46.55	0	0.00	46.30	2	1,038	0.19%
2020/10/21	0	0.00	2	48.50	48.15	-2	1,175	-0.17%
2020/10/15	0	0.00	1	48.80	48.90	-1	1,412	-0.07%
2020/10/14	1	48.65	0	0.00	48.55	1	1,464	0.07%
2020/10/05	0	0.00	1	49.60	50.30	-1	1,631	-0.06%
2020/09/28	1	48.90	0	0.00	48.55	1	1,740	0.06%
2020/09/24	2	48.48	7.5	48.69	48.40	-5.5	1,896	-0.29%
2020/09/18	1	52.80	0	0.00	53.00	1	2,073	0.05%
2020/09/17	0	0.00	12	52.45	52.50	-12	2,112	-0.57%
2020/09/16	10.1	53.40	2	53.55	53.10	8.1	2,158	0.37%
2020/09/15	0	0.00	3	51.63	52.00	-3	2,173	-0.14%
2020/09/11	0	0.00	5	50.42	49.80	-5	2,278	-0.22%
2020/09/10	0	0.00	1	51.30	49.90	-1	2,292	-0.04%
2020/09/08	0	0.00	4	49.54	49.50	-4	2,459	-0.16%
2020/09/07	0	0.00	2	49.40	49.15	-2	2,489	-0.08%
2020/09/04	2	50.55	0	0.00	50.60	2	2,523	0.08%
2020/09/03	2	51.90	5	51.70	51.70	-3	2,598	-0.12%
2020/09/01	0	0.00	2	51.50	52.00	-2	2,654	-0.08%
2020/08/28	1	52.30	0	0.00	51.90	1	2,718	0.04%
2020/08/27	0	0.00	8	51.35	51.90	-8	2,720	-0.29%
2020/08/26	10	52.35	3	52.30	52.30	7	2,722	0.26%
2020/08/25	5	51.60	0	0.00	51.70	5	2,720	0.18%
2020/08/24	6	53.17	0	0.00	52.00	6	2,717	0.22%
2020/08/21	2	51.50	11	51.75	52.50	-9	2,720	-0.33%
2020/08/20	8	49.11	14	48.93	48.90	-6	2,665	-0.23%
2020/08/19	5	54.96	39	54.95	54.30	-34	2,648	-1.28%
2020/08/18	2	60.30	0	0.00	60.30	2	2,624	0.08%
2020/08/17	22	62.07	4	61.45	61.40	18	2,648	0.68%
2020/08/14	10	62.59	0	0.00	62.00	10	2,671	0.37%
2020/08/12	8	62.61	11	61.76	62.70	-3	2,776	-0.11%
2020/08/11	1	62.30	4	60.38	61.20	-3	2,890	-0.10%
2020/08/10	5	65.80	3	65.80	63.60	2	2,933	0.07%
2020/08/07	0	0.00	10	65.48	66.40	-10	3,016	-0.33%
2020/08/06	0	0.00	44	68.48	65.80	-44	3,046	-1.44%
2020/08/05	55	68.93	3	69.07	70.30	52	3,063	1.70%
2020/08/04	0	0.00	4	64.27	64.80	-4	3,029	-0.13%
2020/08/03	0	0.00	1	63.00	63.20	-1	3,041	-0.03%
2020/07/31	1	63.90	8	63.69	63.90	-7	3,080	-0.23%
2020/07/30	3	64.90	3	64.00	64.70	0	3,098	0.00%
2020/07/29	1	62.90	1	64.00	63.80	0	3,090	0.00%
2020/07/28	17	59.02	6	59.15	62.10	11	3,071	0.36%
2020/07/27	26	64.74	27	64.31	62.60	-1	3,001	-0.03%
2020/07/24	8	70.83	20	73.49	69.50	-12	2,990	-0.40%
2020/07/23	7	77.64	13	77.82	77.10	-6	2,918	-0.21%
2020/07/22	2	79.80	13	78.96	79.40	-11	2,976	-0.37%
2020/07/21	10	79.63	43	80.47	79.30	-33	3,021	-1.09%
2020/07/20	2	85.90	43	88.88	85.70	-41	2,945	-1.39%
2020/07/17	50	91.02	30	90.73	90.00	20	2,905	0.69%
2020/07/16	10	84.86	12	84.78	85.90	-2	2,829	-0.07%
2020/07/15	3	88.77	13	86.65	85.80	-10	2,825	-0.35%
2020/07/14	6	89.48	18	89.90	88.70	-12	2,823	-0.43%
2020/07/13	11	90.44	58	89.75	90.00	-47	2,825	-1.66%
2020/07/10	11	90.60	48	89.92	88.70	-37	2,823	-1.31%
2020/07/09	54.1	93.46	31	92.95	92.80	23.1	2,825	0.82%
2020/07/08	0.1	93.00	8	93.66	92.70	-7.9	2,881	-0.27%
2020/07/07	7	95.93	78	95.97	92.90	-71	2,866	-2.48%
2020/07/06	100	99.08	33	98.86	97.80	67	2,827	2.37%
2020/07/03	14.3	98.06	82	96.65	95.10	-67.8	2,746	-2.47%
2020/07/02	262	95.46	97	94.24	96.80	165	2,693	6.13%	大買/鉅額交易
2020/07/01	96	92.96	32	92.99	93.00	64	2,629	2.43%
2020/06/30	11.5	91.55	16	91.51	90.70	-4.5	2,565	-0.18%
2020/06/29	12	91.63	3	92.00	91.50	9	2,552	0.35%
2020/06/24	8	93.09	3	92.33	91.30	5	2,535	0.20%
2020/06/23	34	92.18	32	92.58	91.80	2	2,517	0.08%
2020/06/22	35	93.10	4	92.73	94.00	31	2,476	1.25%
2020/06/19	7	91.01	88	91.42	90.10	-81	2,438	-3.32%
2020/06/18	60	91.44	9	90.37	89.60	51	2,404	2.12%
2020/06/17	7	88.64	6	88.42	88.60	1	2,342	0.04%
2020/06/16	10	90.69	50	92.29	89.00	-40	2,335	-1.71%
2020/06/15	59	88.00	22	86.81	89.50	37	2,250	1.64%
2020/06/12	18	82.51	26	82.41	84.00	-8	2,207	-0.36%
2020/06/11	41	81.73	24	79.78	81.20	17	2,193	0.78%
2020/06/10	41	80.94	56	81.81	79.40	-15	2,175	-0.69%
2020/06/09	1	85.60	0	0.00	86.20	1	2,127	0.05%
2020/06/08	29	86.76	75	87.54	85.80	-46	2,152	-2.14%
2020/06/05	47	90.57	16	89.65	89.60	31	2,129	1.46%
2020/06/04	33	88.01	23	86.45	87.90	10	2,123	0.47%
2020/06/03	0	0.00	13	86.75	86.00	-13	2,111	-0.62%
2020/06/02	13	87.52	44	86.39	86.10	-31	2,112	-1.47%
2020/06/01	34.3	87.02	4	85.58	86.90	30.3	2,121	1.43%
2020/05/29	2.1	85.19	68	85.60	84.60	-65.9	2,134	-3.09%
2020/05/28	43.4	89.19	2	89.90	86.00	41.4	2,124	1.95%
2020/05/27	5	87.66	35	86.83	86.30	-30	2,089	-1.44%
2020/05/26	3	90.00	4	87.53	87.10	-1	2,097	-0.05%
2020/05/25	12	87.77	4	87.00	88.00	8	2,083	0.38%
2020/05/22	6	87.37	51	86.36	85.90	-45	2,074	-2.17%
2020/05/21	39	86.35	3	84.80	88.10	36	2,074	1.74%
2020/05/20	8	87.29	30	85.70	85.20	-22	2,047	-1.07%
2020/05/19	33	88.35	71	87.25	86.00	-38	2,015	-1.89%
2020/05/18	80.1	86.01	1	84.10	88.30	79.1	1,931	4.09%
2020/05/15	92	79.48	130	77.79	80.30	-38	1,808	-2.10%	大賣/
2020/05/14	121	83.49	94	79.37	76.50	27	1,755	1.54%	大買/
2020/05/13	55.1	79.66	69	79.01	81.00	-14	1,667	-0.84%
2020/05/12	65.1	77.69	2	75.35	78.00	63.1	1,633	3.86%
2020/05/11	17.1	75.54	2	75.50	75.10	15.1	1,585	0.95%
2020/05/08	5.1	73.39	14	74.02	73.00	-8.9	1,580	-0.56%
2020/05/07	21	75.18	47	75.09	74.80	-26	1,567	-1.66%
2020/05/06	29	71.78	0	0.00	71.40	29	1,563	1.85%
2020/05/05	29	69.62	1	69.30	69.00	28	1,555	1.80%
2020/05/04	5	68.16	0	0.00	67.80	5	1,569	0.32%
2020/04/30	2	71.35	34	70.49	69.90	-32	1,585	-2.02%
2020/04/29	45	71.72	3	71.20	70.80	42	1,610	2.61%
2020/04/28	2	68.60	46	68.38	69.00	-44	1,590	-2.77%
2020/04/27	35	68.63	41	67.61	68.00	-6	1,661	-0.36%
2020/04/24	80	63.53	8	63.14	66.30	72	1,603	4.49%
2020/04/23	24	60.60	1	60.00	60.30	23	1,557	1.48%
2020/04/22	3	56.90	9	57.88	59.00	-6	1,560	-0.38%
2020/04/21	3	60.53	7	59.34	59.00	-4	1,597	-0.25%
2020/04/20	5	62.10	0	0.00	62.30	5	1,584	0.32%
2020/04/17	0	0.00	9	61.68	61.90	-9	1,587	-0.57%
2020/04/16	0	0.00	4	63.53	62.90	-4	1,605	-0.25%
2020/04/15	5	63.24	15	62.77	63.70	-10	1,634	-0.61%
2020/04/14	32	63.79	2	63.80	62.50	30	1,642	1.83%
2020/04/13	34	64.55	17	63.16	62.50	17	1,676	1.01%
2020/04/09	8	51.91	9	52.60	54.20	-1	1,639	-0.06%
2020/04/08	23	49.48	1	49.80	49.35	22	1,814	1.21%
2020/04/07	1	48.20	2	49.00	48.80	-1	1,991	-0.05%
2020/04/06	9	46.86	2	46.03	47.50	7	2,000	0.35%
2020/03/26	0	0.00	2	44.15	44.85	-2	2,039	-0.10%
2020/03/25	3	47.10	0	0.00	45.95	3	2,031	0.15%
2020/03/23	1	38.60	1	39.95	41.00	0	2,014	0.00%
2020/03/20	0	0.00	3	40.17	41.00	-3	2,006	-0.15%
2020/03/19	1	37.30	5	40.30	37.30	-4	1,996	-0.20%
2020/03/17	0	0.00	9	47.20	45.95	-9	1,959	-0.46%
2020/03/16	1	50.10	14	48.42	48.10	-13	1,947	-0.67%
2020/03/13	5	47.55	5	47.80	48.05	0	1,926	0.00%
2020/03/12	4	54.00	3	54.27	52.70	1	1,899	0.05%
2020/03/10	1	58.80	9	60.87	63.00	-8	1,864	-0.43%
2020/03/09	3	70.27	13	66.38	64.60	-10	1,823	-0.55%
2020/03/06	12	72.58	0	0.00	70.00	12	1,819	0.66%
2020/03/05	6	69.15	0	0.00	70.50	6	1,832	0.33%
2020/03/04	7	65.89	15	65.34	66.40	-8	1,831	-0.44%
2020/03/03	2	69.00	8	69.20	68.00	-6	1,867	-0.32%
2020/03/02	3	70.10	1	68.40	68.40	2	1,895	0.11%
2020/02/27	8	75.23	25	73.92	72.60	-17	1,930	-0.88%
2020/02/26	9	78.08	11	77.75	77.10	-2	1,947	-0.10%
2020/02/25	0	0.00	31	78.53	77.60	-31	2,017	-1.54%
2020/02/24	51	78.69	1	78.80	78.40	50	2,097	2.38%
2020/02/21	5	77.32	7	77.11	77.10	-2	2,080	-0.10%
2020/02/20	0	0.00	3	77.10	77.00	-3	2,116	-0.14%
2020/02/19	0	0.00	14	77.41	77.70	-14	2,116	-0.66%
2020/02/18	0	0.00	23	77.20	77.30	-23	2,117	-1.09%
2020/02/17	19	78.55	12	78.58	78.10	7	2,110	0.33%
2020/02/14	9	77.89	3	77.60	77.60	6	2,097	0.29%
2020/02/13	15	77.35	0	0.00	76.80	15	2,094	0.72%
2020/02/12	11	78.27	7	78.09	78.00	4	2,100	0.19%
2020/02/11	7	78.89	4	77.93	78.20	3	2,115	0.14%
2020/02/10	0	0.00	21	77.10	77.70	-21	2,181	-0.96%
2020/02/07	29	78.80	7	78.21	77.40	22	2,188	1.01%
2020/02/06	1	77.00	8	76.73	77.20	-7	2,159	-0.32%
2020/02/05	10	79.33	7	77.86	76.40	3	2,188	0.14%
2020/02/04	5	79.02	17	78.39	78.80	-12	2,240	-0.54%
2020/02/03	5	79.86	13	79.80	78.30	-8	2,212	-0.36%
2020/01/31	3	87.33	57	87.11	86.90	-54	2,179	-2.48%
2020/01/30	66	89.41	4	89.45	85.20	62	2,176	2.85%
2020/01/20	0	0.00	8	88.56	87.70	-8	2,108	-0.38%
2020/01/17	1	88.20	10	87.98	88.00	-9	2,097	-0.43%
2020/01/16	1	88.10	9	87.78	87.60	-8	2,077	-0.39%
2020/01/15	23	88.51	11	87.82	86.90	12	2,063	0.58%
2020/01/14	1	86.00	2	85.10	86.50	-1	2,016	-0.05%
2020/01/13	10	85.70	74	85.71	85.30	-64	2,009	-3.19%
2020/01/10	65	87.37	20	86.79	86.10	45	1,998	2.25%
2020/01/09	25	86.58	7	85.13	85.60	18	1,971	0.91%
2020/01/08	3	85.53	16	85.13	84.00	-13	1,953	-0.67%
2020/01/07	39	88.24	41	87.81	85.70	-2	1,947	-0.10%
2020/01/06	1	85.50	2	85.50	85.50	-1	1,911	-0.05%
2020/01/03	18	88.14	43	86.57	85.50	-25	1,910	-1.31%
2020/01/02	19	90.35	42	90.15	88.20	-23	1,907	-1.21%
2019/12/31	94	87.48	68	87.35	88.70	26	1,752	1.48%
2019/12/30	59	81.64	12	80.59	81.50	47	1,571	2.99%
2019/12/27	2	80.40	2	80.00	79.60	0	1,564	0.00%
2019/12/26	12	78.20	48	78.78	79.50	-36	1,620	-2.22%
2019/12/25	58	79.31	8	79.90	78.90	50	1,626	3.07%
2019/12/24	0	0.00	4	75.15	75.10	-4	1,613	-0.25%
2019/12/23	1	75.00	9	75.71	75.00	-8	1,678	-0.48%
2019/12/20	6	75.60	0	0.00	75.70	6	1,905	0.31%
2019/12/19	1	75.00	8	74.80	74.80	-7	2,050	-0.34%
2019/12/16	0	0.00	6	76.70	76.70	-6	2,123	-0.28%
2019/12/13	0	0.00	8	77.11	76.90	-8	2,161	-0.37%
2019/12/12	1	77.20	1	77.80	77.80	0	2,185	0.00%
2019/12/11	1	77.10	2	77.00	77.00	-1	2,225	-0.04%
2019/12/10	3	78.33	1	78.80	77.90	2	2,283	0.09%
2019/12/09	4	77.95	0	0.00	78.90	4	2,324	0.17%
2019/12/06	2	78.15	7	78.57	78.00	-5	2,413	-0.21%
2019/12/05	7	77.69	1	78.10	78.10	6	2,460	0.24%
2019/12/04	1	77.00	0	0.00	76.90	1	2,658	0.04%
2019/12/02	8	79.16	20	78.29	78.50	-12	2,804	-0.43%
2019/11/28	49	83.70	38	82.74	81.60	11	3,000	0.37%
2019/11/27	14	87.45	20	88.62	87.50	-6	2,998	-0.20%
2019/11/26	28	89.45	23	89.21	89.50	5	3,025	0.17%
2019/11/25	23	86.97	30	86.53	87.50	-7	3,162	-0.22%
2019/11/22	22	86.95	66	85.88	85.90	-44	3,211	-1.37%
2019/11/21	94	84.48	29	84.59	84.80	65	3,239	2.01%
2019/11/20	28	80.38	24	80.19	80.80	4	3,171	0.13%
2019/11/19	19	80.98	4	81.15	79.80	15	3,242	0.46%
2019/11/15	0	0.00	2	76.50	76.50	-2	3,310	-0.06%
2019/11/14	14	76.56	0	0.00	76.40	14	3,312	0.42%
2019/11/13	0	0.00	3	77.20	77.50	-3	3,311	-0.09%
2019/11/12	2	78.25	5	77.74	77.50	-3	3,313	-0.09%
2019/11/11	1	78.10	15	77.72	77.10	-14	3,314	-0.42%
2019/11/08	5	79.66	57	79.63	80.30	-52	3,305	-1.57%
2019/11/07	64	83.67	16	83.14	80.60	48	3,298	1.46%
2019/11/06	5	81.84	6	80.27	79.10	-1	3,221	-0.03%
2019/11/05	7	81.44	0	0.00	81.00	7	3,214	0.22%
2019/11/04	13	82.42	44	81.15	81.60	-31	3,213	-0.96%
2019/11/01	62	80.11	18	81.19	82.90	44	3,177	1.38%
2019/10/31	0	0.00	3	75.03	75.40	-3	3,104	-0.10%
2019/10/30	11	74.87	0	0.00	75.00	11	3,103	0.35%
2019/10/29	0	0.00	1	73.20	74.20	-1	3,098	-0.03%
2019/10/25	1	78.10	0	0.00	78.10	1	3,069	0.03%
2019/10/24	0	0.00	10	80.23	80.70	-10	3,064	-0.33%
2019/10/23	0	0.00	10	81.08	80.10	-10	3,069	-0.33%
2019/10/22	16	81.78	6	80.63	80.90	10	3,088	0.32%
2019/10/21	10	81.76	16	81.53	81.70	-6	3,115	-0.19%
2019/10/18	7	83.56	5	83.60	83.00	2	3,119	0.06%
2019/10/17	6	83.00	9	82.69	82.80	-3	3,127	-0.10%
2019/10/16	5	82.34	1	82.50	82.30	4	3,161	0.13%
2019/10/15	5	81.10	3	81.23	80.40	2	3,152	0.06%
2019/10/14	5	80.30	6	80.28	79.60	-1	3,145	-0.03%
2019/10/09	4	81.70	6	81.75	81.70	-2	3,129	-0.06%
2019/10/08	4	82.23	6	82.35	81.60	-2	3,119	-0.06%
2019/10/07	6	84.35	13	84.84	84.70	-7	3,105	-0.23%
2019/10/04	2	87.20	6	87.07	87.40	-4	3,075	-0.13%
2019/10/03	5	87.48	18	87.47	87.20	-13	3,092	-0.42%
2019/10/02	76	89.19	8	90.71	88.30	68	3,082	2.21%
2019/10/01	3	87.27	8	87.13	87.20	-5	3,030	-0.16%
2019/09/27	23	89.63	25	90.21	88.50	-2	3,015	-0.07%
2019/09/26	30	91.70	30	93.10	90.50	0	2,980	0.00%
2019/09/25	36	94.99	110	96.61	92.50	-74	2,945	-2.51%	大賣/
2019/09/24	80	92.97	25	92.23	96.90	55	2,738	2.01%
2019/09/23	4	88.10	3	88.90	88.10	1	2,598	0.04%
2019/09/20	37	88.99	9	88.00	88.00	28	2,614	1.07%
2019/09/19	10	87.64	4	86.58	89.00	6	2,617	0.23%
2019/09/18	6	87.15	2	86.00	86.00	4	2,597	0.15%
2019/09/17	0	0.00	17.1	86.65	87.30	-17.1	2,560	-0.67%
2019/09/16	20	86.02	9	86.12	85.50	11	2,543	0.43%
2019/09/12	4	91.58	9	89.41	88.50	-5	2,504	-0.20%
2019/09/11	5	88.90	17	88.25	89.80	-12	2,466	-0.49%
2019/09/10	22	88.99	23	89.13	88.00	-1	2,477	-0.04%
2019/09/09	1	90.30	71	89.80	89.30	-70	2,398	-2.92%
2019/09/06	106	96.16	31	94.45	90.00	75	2,350	3.19%	大買/
2019/09/05	31	89.77	35	90.96	92.00	-4	2,237	-0.18%
2019/09/04	36	88.13	71	88.21	91.00	-35	2,219	-1.58%
2019/09/03	66	91.46	36.5	89.85	90.00	29.6	2,223	1.33%
2019/09/02	20	86.20	8	86.08	88.10	12	2,108	0.57%
2019/08/30	108	80.15	6	79.87	80.10	102	2,061	4.95%	大買/鉅額交易
2019/08/29	12	79.33	197	79.10	79.80	-185	2,015	-9.18%	大賣/鉅額交易
2019/08/28	107	79.67	72	78.78	78.10	35	1,995	1.75%	大買/
2019/08/27	10	73.63	3	73.17	75.40	7	1,822	0.38%
2019/08/26	154	67.07	62	66.84	68.60	92	1,852	4.97%	大買/
2019/08/23	4	63.95	40	63.93	63.50	-36	1,802	-2.00%
2019/08/22	147	64.39	15	63.71	63.70	132	1,842	7.16%	大買/鉅額交易
2019/08/21	23	61.80	3	61.90	62.80	20	1,801	1.11%
2019/08/20	0	0.00	2	57.40	57.10	-2	1,740	-0.11%
2019/08/15	2	54.90	10	54.70	54.60	-8	1,795	-0.45%
2019/08/14	0	0.00	17	55.86	54.40	-17	1,807	-0.94%
2019/08/13	10	56.50	33	56.65	56.10	-23	1,825	-1.26%
2019/08/12	20	57.37	0	0.00	57.20	20	1,865	1.07%
2019/08/08	21	55.50	9	55.97	55.60	12	1,926	0.62%
2019/08/07	14	55.86	11	56.06	55.60	3	1,963	0.15%
2019/08/06	4	55.20	1	55.50	55.40	3	2,027	0.15%
2019/08/05	3	55.50	2	55.55	54.90	1	2,042	0.05%
2019/08/02	3	54.77	0	0.00	55.20	3	2,147	0.14%
2019/07/31	0	0.00	2	53.90	53.80	-2	2,439	-0.08%
2019/07/30	0	0.00	16	54.20	53.50	-16	2,493	-0.64%
2019/07/29	0	0.00	2	54.40	55.70	-2	2,486	-0.08%
2019/07/26	1	54.30	0	0.00	54.50	1	2,484	0.04%
2019/07/25	1	55.80	3	56.30	55.30	-2	2,481	-0.08%
2019/07/24	16	56.30	1	54.60	55.10	15	2,471	0.61%
2019/07/23	0	0.00	1	56.50	56.30	-1	2,461	-0.04%
2019/07/22	0	0.00	18	59.13	59.40	-18	2,433	-0.74%
2019/07/19	18	58.59	6	58.62	58.50	12	2,429	0.49%
2019/07/18	3	58.93	8	58.46	58.20	-5	2,422	-0.21%
2019/07/17	1	63.20	17	62.44	61.60	-16	2,404	-0.67%
2019/07/16	0	0.00	5	63.10	62.90	-5	2,396	-0.21%
2019/07/15	0	0.00	30	63.19	63.20	-30	2,397	-1.25%
2019/07/12	16	63.93	3	64.10	63.50	13	2,404	0.54%
2019/07/11	0	0.00	24	63.76	63.60	-24	2,411	-1.00%
2019/07/10	1	64.40	25	64.36	64.50	-24	2,424	-0.99%
2019/07/09	39	64.67	0	0.00	64.60	39	2,426	1.61%
2019/07/08	0	0.00	41	63.40	63.30	-41	2,421	-1.69%
2019/07/05	45	64.12	2	63.75	63.30	43	2,430	1.77%
2019/07/04	2	63.40	42	63.32	63.10	-40	2,457	-1.63%
2019/07/03	42	63.91	7	63.09	63.40	35	2,469	1.42%
2019/07/02	0	0.00	73	62.83	63.80	-73	2,476	-2.95%
2019/07/01	28	63.21	1	61.70	63.50	27	2,469	1.09%
2019/06/28	0	0.00	9	61.50	61.60	-9	2,456	-0.37%
2019/06/27	1	62.60	72	62.57	62.00	-71	2,459	-2.89%
2019/06/26	69	62.20	6	62.13	63.20	63	2,436	2.59%
2019/06/25	1	61.00	8	60.55	60.40	-7	2,415	-0.29%
2019/06/24	8	60.06	0	0.00	59.90	8	2,482	0.32%
2019/06/21	2	60.50	2	59.50	60.20	0	2,505	0.00%
2019/06/20	4	61.38	48	61.10	60.90	-44	2,493	-1.76%
2019/06/19	45	60.73	30	60.56	61.20	15	2,499	0.60%
2019/06/18	51	61.46	3	60.50	60.10	48	2,496	1.92%
2019/06/17	2	59.85	0	0.00	60.10	2	2,446	0.08%
2019/06/14	1	59.90	45	60.20	59.70	-44	2,436	-1.81%
2019/06/13	13	61.39	59	61.01	60.30	-46	2,426	-1.90%
2019/06/12	78	60.08	92	58.83	60.80	-14	2,370	-0.59%
2019/06/11	104	61.79	96	59.66	58.40	8	2,334	0.34%	大買/
2019/06/10	71	59.74	31	59.34	59.80	40	2,272	1.76%
2019/06/06	20	57.89	15	58.64	59.00	5	2,229	0.22%
2019/06/05	8	57.63	43	57.63	57.70	-35	2,219	-1.58%
2019/06/04	12	57.51	86	56.72	57.60	-74	2,228	-3.32%
2019/06/03	19	56.15	40	55.88	55.60	-21	2,208	-0.95%
2019/05/31	38	56.97	71	58.83	56.80	-33	2,215	-1.49%
2019/05/30	105	58.19	24	57.05	58.90	81	2,160	3.75%	大買/
2019/05/29	29	57.82	3	57.30	56.80	26	2,146	1.21%
2019/05/28	3	55.83	60	55.75	56.30	-57	2,125	-2.68%
2019/05/27	93	54.99	5	53.30	57.20	88	2,102	4.19%
2019/05/24	2	52.00	0	0.00	52.80	2	2,063	0.10%
2019/05/23	3	52.30	28	51.99	51.90	-25	2,045	-1.22%
2019/05/22	7	53.47	45	54.46	52.90	-38	2,017	-1.88%
2019/05/21	14	54.18	3	54.20	53.80	11	1,992	0.55%
2019/05/20	9	54.58	5	54.20	54.20	4	1,976	0.20%
2019/05/17	28	54.68	77	54.66	55.10	-49	1,947	-2.52%
2019/05/16	67	57.59	71	55.92	54.30	-4	1,901	-0.21%
2019/05/15	6	55.92	87	56.20	55.90	-81	1,824	-4.44%
2019/05/14	97	55.32	3	55.50	57.00	94	1,782	5.27%
2019/05/13	8	54.26	17	53.73	53.50	-9	1,710	-0.53%
2019/05/10	30	55.69	127	55.54	55.00	-97	1,684	-5.76%	大賣/
2019/05/09	137	57.04	219	58.58	54.50	-82	1,567	-5.23%	大買/大賣/
2019/05/08	119	55.15	95	54.31	57.10	24	1,391	1.72%	大買/
2019/05/07	49	53.14	4	52.98	52.00	45	1,264	3.56%
2019/05/06	2	49.65	3	47.95	50.50	-1	1,213	-0.08%
2019/04/30	0	0.00	7	46.66	47.35	-7	1,199	-0.58%
2019/04/29	0	0.00	24	46.80	46.25	-24	1,201	-2.00%
2019/04/26	6	49.55	22	49.23	48.95	-16	1,205	-1.33%
2019/04/25	0	0.00	85	49.46	49.90	-85	1,213	-7.00%
2019/04/24	22	49.81	33	49.39	49.65	-11	1,226	-0.90%
2019/04/23	56	50.36	0	0.00	49.85	56	1,223	4.58%
2019/04/22	6	49.65	10	49.19	48.80	-4	1,194	-0.33%
2019/04/19	26	49.48	0	0.00	49.10	26	1,189	2.19%
2019/04/18	3	48.97	0	0.00	48.85	3	1,180	0.25%
2019/04/17	13	50.83	78	50.75	50.60	-65	1,163	-5.59%
2019/04/16	77	50.42	1	50.40	51.50	76	1,150	6.61%
2019/04/15	5	49.26	0	0.00	48.80	5	1,115	0.45%
2019/04/12	1	52.20	11	51.29	50.10	-10	1,100	-0.91%
2019/04/11	12	50.83	36	50.58	50.30	-24	1,076	-2.23%
2019/04/10	80	50.83	10	50.92	50.00	70	1,055	6.63%
2019/04/09	23	49.81	9	49.66	49.25	14	1,004	1.39%
2019/04/03	55	46.98	0	0.00	47.40	55	959	5.73%
2019/03/29	0	0.00	5	45.34	46.20	-5	922	-0.54%
2019/03/28	3	45.20	2	45.00	44.60	1	911	0.11%
2019/03/27	115	47.05	18	46.76	45.60	97	890	10.90%	大買/
2019/03/26	0	0.00	3	43.97	44.10	-3	811	-0.37%
2019/03/21	1	43.15	1	43.50	43.05	0	761	0.00%
2019/03/18	1	42.45	1	42.35	42.40	0	719	0.00%
2019/03/15	9	43.68	8	43.61	43.25	1	708	0.14%
2019/03/14	1	42.90	1	42.00	42.90	0	662	0.00%
2019/03/13	6	41.93	3	42.70	42.00	3	658	0.46%
2019/03/12	2	41.38	0	0.00	41.05	2	613	0.33%
2019/03/08	1	42.80	39	42.77	42.40	-38	594	-6.40%
2019/03/07	3	43.95	12	42.34	42.60	-9	563	-1.60%
2019/03/06	2	43.18	15	43.27	43.40	-13	538	-2.41%
2019/03/05	24	43.84	0	0.00	41.90	24	511	4.69%
2019/03/04	1	41.25	3	43.05	43.85	-2	454	-0.44%
2019/02/27	3	40.95	5	40.15	39.90	-2	411	-0.49%
2019/02/26	0	0.00	13	38.53	39.05	-13	371	-3.50%
2019/02/19	0	0.00	1	37.70	37.85	-1	366	-0.27%
2019/02/15	10	37.00	0	0.00	36.75	10	368	2.71%
2019/02/14	1	37.40	0	0.00	37.35	1	371	0.27%
2019/01/30	1	38.00	2	38.00	37.90	-1	401	-0.25%
2019/01/25	1	39.25	0	0.00	38.75	1	418	0.24%
2019/01/22	1	38.45	0	0.00	38.20	1	475	0.21%
2019/01/18	5	40.01	4	39.90	39.65	1	499	0.20%
2019/01/17	2	39.25	0	0.00	38.95	2	496	0.40%
2019/01/16	0	0.00	3	38.97	39.00	-3	500	-0.60%
2019/01/02	0	0.00	1	37.15	36.85	-1	928	-0.11%
2018/12/26	3	37.03	1	37.80	36.30	2	1,015	0.20%
2018/12/25	1	36.25	0	0.00	36.30	1	1,036	0.10%
2018/12/22	4	38.25	0	0.00	37.80	4	1,057	0.38%
2018/12/18	1	37.60	0	0.00	37.65	1	1,209	0.08%
2018/12/17	0	0.00	1	39.30	38.50	-1	1,289	-0.08%
2018/12/14	1	39.05	0	0.00	39.10	1	1,325	0.08%
2018/11/29	0	0.00	2	40.65	40.60	-2	1,567	-0.13%
2018/11/28	3	41.20	1	39.90	40.50	2	1,562	0.13%
2018/11/27	5	39.36	4	39.11	39.75	1	1,558	0.06%
2018/11/23	0	0.00	2	39.35	39.25	-2	1,564	-0.13%
2018/11/22	3	41.30	0	0.00	40.55	3	1,558	0.19%
2018/11/16	0	0.00	2	39.75	39.50	-2	1,535	-0.13%
2018/11/13	0	0.00	11	38.10	39.25	-11	1,522	-0.72%
2018/11/12	1	39.10	2	39.68	38.50	-1	1,517	-0.07%
2018/11/09	1	38.35	0	0.00	38.35	1	1,510	0.07%
2018/11/07	1	38.95	2	39.88	40.35	-1	1,492	-0.07%
2018/11/06	0	0.00	1	39.50	38.45	-1	1,482	-0.07%
2018/11/05	0	0.00	20	38.25	38.55	-20	1,472	-1.36%
2018/11/02	2	38.18	0	0.00	37.60	2	1,465	0.14%
2018/11/01	2	36.38	1	36.70	37.05	1	1,453	0.07%
2018/10/31	3	35.00	2	35.75	36.90	1	1,438	0.07%
2018/10/29	2	39.30	1	39.10	37.35	1	1,376	0.07%
2018/10/26	2	42.05	1	43.60	40.65	1	1,355	0.07%
2018/10/25	6	41.33	0	0.00	42.15	6	1,340	0.45%
2018/10/24	1	42.00	4	42.58	42.00	-3	1,322	-0.23%
2018/10/23	12	43.30	7	42.12	41.75	5	1,306	0.38%
2018/10/22	1	45.70	10	46.52	45.55	-9	1,265	-0.71%
2018/10/19	0	0.00	6	46.11	46.15	-6	1,247	-0.48%
2018/10/18	4	44.69	4	44.25	45.10	0	1,219	0.00%
2018/10/17	1	44.40	15	43.87	45.15	-14	1,195	-1.17%
2018/10/16	9	45.38	7	45.08	45.35	2	1,150	0.17%
2018/10/15	7	47.24	2	46.88	47.00	5	1,114	0.45%
2018/10/12	5	48.00	12	47.88	46.40	-7	1,083	-0.65%
2018/10/11	6	49.21	53	49.59	49.35	-47	1,027	-4.57%
2018/10/09	31	51.09	25	51.17	52.10	6	971	0.62%
2018/10/08	45	48.63	5	48.52	49.00	40	835	4.79%
2018/10/05	11	46.00	1	44.60	45.60	10	784	1.28%
2018/10/04	13	45.34	1	45.25	45.60	12	763	1.57%
2018/10/03	0	0.00	22	45.28	44.50	-22	743	-2.96%
2018/10/02	2	47.90	0	0.00	47.70	2	714	0.28%
2018/09/28	30	47.61	12	48.06	48.00	18	685	2.63%
2018/09/27	15	48.78	13	49.55	47.30	2	653	0.31%
2018/09/26	4	45.95	1	46.30	46.25	3	547	0.55%
2018/09/25	13	45.68	0	0.00	45.50	13	527	2.47%
2018/09/21	4	45.94	11	45.30	45.60	-7	510	-1.37%
2018/09/20	63	45.26	0	0.00	45.85	63	427	14.74%
2018/09/19	2	44.65	0	0.00	45.35	2	392	0.51%
2018/09/18	6	44.45	3	44.57	45.00	3	350	0.86%
2018/09/17	11	44.43	13	43.60	44.50	-2	293	-0.68%
2018/09/14	7	39.93	1	40.00	41.00	6	175	3.42%
2018/09/12	5	36.00	0	0.00	35.80	5	130	3.83%
2018/09/03	1	37.80	1	36.90	37.30	0	159	0.00%
2018/08/31	1	36.60	1	36.90	37.55	0	157	0.00%
2018/08/16	0	0.00	7	32.00	32.00	-7	236	-2.96%
2018/08/03	0	0.00	1	34.95	34.85	-1	393	-0.25%
2018/07/23	1	35.30	0	0.00	34.80	1	409	0.24%
2018/07/06	1	35.00	0	0.00	35.30	1	420	0.24%
2018/06/20	0	0.00	4	38.70	38.15	-4	456	-0.88%
2018/06/19	0	0.00	2	38.80	38.80	-2	451	-0.44%
2018/06/14	2	39.43	0	0.00	39.40	2	445	0.45%
2018/06/13	1	40.80	1.5	40.57	40.50	-0.5	440	-0.11%
2018/06/11	3	39.73	0	0.00	39.70	3	426	0.70%
2018/06/08	0	0.00	8	40.35	40.30	-8	423	-1.89%
2018/06/07	4	40.00	0.2	40.20	40.00	3.8	422	0.89%
2018/06/06	0	0.00	4	40.00	40.15	-4	419	-0.95%
2018/06/05	4	39.84	1	39.70	39.40	3	414	0.72%
2018/05/28	2	40.65	0	0.00	40.10	2	377	0.53%
2018/05/25	8	41.38	3	41.05	40.50	5	367	1.36%
2018/05/23	0	0.00	1	40.25	39.65	-1	329	-0.30%
2018/05/21	5	40.21	2	41.08	40.15	3	312	0.96%
2018/05/18	3	41.62	6	42.89	40.60	-3	302	-0.99%
2018/05/17	6	41.41	5	42.65	42.65	1	249	0.40%
2018/05/11	1	38.90	0	0.00	38.50	1	200	0.50%
2018/04/27	0	0.00	4	38.01	38.00	-4	234	-1.71%
2018/04/23	2	37.50	0	0.00	37.50	2	284	0.70%
2018/04/18	0	0.00	1	36.85	37.05	-1	291	-0.34%
2018/04/17	1	36.70	0	0.00	36.70	1	292	0.34%
2018/04/11	0	0.00	1	38.35	38.50	-1	307	-0.32%
2018/04/09	11	39.06	7	38.25	38.15	4	359	1.11%
2018/03/31	0	0.00	1	36.45	36.45	-1	364	-0.27%
2018/03/28	0	0.00	1	37.00	36.55	-1	362	-0.28%
2018/03/19	1	35.80	0	0.00	35.75	1	347	0.29%