網龍 (3083)-摩根大通券商分點個股進出

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
51.8
漲跌
▼0.3
漲幅
-0.58%
成交量
566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－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	37	52.29	27	52.11	51.80	10	1,065	0.94%
2024/05/16	15	51.91	0	0.00	52.10	15	1,061	1.41%
2024/05/15	4	51.08	17	51.52	51.00	-13	1,057	-1.23%
2024/05/14	40	51.70	9	51.02	51.40	31	1,055	2.94%
2024/05/13	8	50.70	18	50.50	50.50	-10	1,045	-0.96%
2024/05/10	37	51.30	9	51.14	51.10	28	1,043	2.68%
2024/05/09	17	50.61	35	51.89	50.50	-18	1,037	-1.73%
2024/05/08	21	51.00	7	50.90	51.20	14	1,027	1.36%
2024/05/07	35	50.93	24	51.75	50.70	11	1,027	1.07%
2024/05/06	12	49.85	3	50.80	49.50	9	1,015	0.89%
2024/05/03	10	50.40	8	50.80	50.20	2	1,015	0.20%
2024/05/02	12	50.32	21	50.76	51.00	-9	1,022	-0.88%
2024/04/30	1	49.80	16	49.58	49.65	-15	1,045	-1.43%
2024/04/29	18	49.74	37	49.92	49.60	-19	1,058	-1.80%
2024/04/26	25	48.13	17	48.34	48.55	8	1,055	0.76%
2024/04/25	11	47.25	19	47.98	47.90	-8	1,051	-0.76%
2024/04/24	14	48.18	12	48.39	48.05	2	1,050	0.19%
2024/04/23	52	47.10	8	47.75	47.30	44	1,048	4.20%
2024/04/22	26	47.83	7	47.60	47.10	19	1,040	1.83%
2024/04/19	17	48.11	61	48.38	47.85	-44	1,038	-4.24%
2024/04/18	34	48.50	17	48.83	48.80	17	1,032	1.65%
2024/04/17	19	49.02	0	0.00	48.75	19	1,028	1.85%
2024/04/16	95	48.81	10	48.95	48.10	85	1,026	8.28%
2024/04/15	20	51.01	12	51.13	50.80	8	1,017	0.79%
2024/04/12	30	52.38	22	52.02	51.50	8	1,013	0.79%
2024/04/11	51	52.29	81	51.95	53.00	-30	1,008	-2.98%
2024/04/10	29	53.28	11	53.53	53.50	18	996	1.81%
2024/04/09	28	53.12	44	53.31	53.40	-16	999	-1.60%
2024/04/08	6	52.55	26	52.00	52.20	-20	990	-2.02%
2024/04/03	3	52.40	31	51.77	51.90	-28	983	-2.85%
2024/04/02	1	52.20	64	52.67	52.40	-63	979	-6.43%
2024/04/01	64	53.38	26	53.40	53.20	38	971	3.91%
2024/03/29	56	52.07	34	52.90	51.90	22	963	2.28%
2024/03/28	47	53.74	43	53.75	53.00	4	961	0.42%
2024/03/27	141	55.18	73	55.74	54.30	68	944	7.20%	大買/
2024/03/26	296	54.87	94	54.73	54.40	202	893	22.60%	大買/鉅額交易
2024/03/25	9	52.12	122	51.75	52.50	-113	803	-14.06%	大賣/鉅額交易
2024/03/22	130	53.20	421	53.24	51.80	-291	765	-38.02%	大買/大賣/鉅額交易
2024/03/21	264	55.63	139	54.94	57.50	125	616	20.29%	大買/大賣/鉅額交易
2024/03/20	62	51.15	87	51.97	52.30	-25	522	-4.78%
2024/03/19	43	50.51	59	50.29	50.30	-16	506	-3.16%
2024/03/18	41	49.35	16	48.99	49.35	25	503	4.97%
2024/03/15	12	48.60	7	48.94	48.55	5	500	1.00%
2024/03/14	48	49.57	42	49.50	49.45	6	505	1.19%
2024/03/13	179	49.06	22	48.94	49.25	157	501	31.33%	大買/鉅額交易
2024/03/12	104	48.56	31	48.20	48.70	73	518	14.07%	大買/
2024/03/11	114	47.86	36	46.86	48.00	78	517	15.08%	大買/
2024/03/08	14	45.36	49	45.43	45.30	-35	506	-6.91%
2024/03/07	44	45.21	40	44.88	45.15	4	550	0.73%
2024/03/06	1	44.15	13	44.00	44.00	-12	594	-2.02%
2024/03/05	0	0.00	11	44.44	44.15	-11	618	-1.78%
2024/03/04	7	44.14	7	44.10	44.30	0	641	0.00%
2024/03/01	0	0.00	24	43.66	43.20	-24	663	-3.62%
2024/02/29	3	43.90	10	43.40	43.70	-7	663	-1.05%
2024/02/27	2	43.53	59	43.21	42.80	-57	661	-8.62%
2024/02/26	1	43.40	5	43.31	43.15	-4	658	-0.61%
2024/02/23	0	0.00	21	43.29	43.15	-21	661	-3.17%
2024/02/22	4	43.39	36	43.25	43.20	-32	659	-4.85%
2024/02/21	9	43.36	10	43.19	43.10	-1	659	-0.15%
2024/02/20	1	43.40	17	43.27	43.10	-16	660	-2.42%
2024/02/19	4	43.85	14	44.11	43.75	-10	656	-1.52%
2024/02/16	7	43.00	1	42.90	43.00	6	655	0.92%
2024/02/15	1	42.60	5	42.78	42.60	-4	653	-0.61%
2024/02/05	2	43.30	6	43.18	43.05	-4	658	-0.61%
2024/02/02	2	43.25	9	43.23	43.15	-7	658	-1.06%
2024/02/01	0	0.00	2	44.10	43.65	-2	661	-0.30%
2024/01/31	4	44.33	2	44.35	44.15	2	677	0.30%
2024/01/30	0	0.00	15	43.89	43.35	-15	678	-2.21%
2024/01/29	0	0.00	14	44.19	44.10	-14	679	-2.06%
2024/01/26	0	0.00	105	44.65	44.50	-105	678	-15.48%	大賣/鉅額交易
2024/01/25	0	0.00	86	45.83	45.20	-86	677	-12.70%
2024/01/24	113	47.74	44	47.65	47.45	69	667	10.34%	大買/
2024/01/23	41	47.14	16	47.45	46.55	25	640	3.91%
2024/01/22	45	46.52	3	46.45	46.65	42	625	6.71%
2024/01/19	7	45.23	5	45.19	45.20	2	623	0.32%
2024/01/18	0	0.00	6	44.64	44.60	-6	623	-0.96%
2024/01/17	0	0.00	21.1	45.09	44.75	-21.1	626	-3.37%
2024/01/16	0	0.00	9	45.21	45.10	-9	638	-1.41%
2024/01/15	4	45.54	3	45.55	45.75	1	646	0.15%
2024/01/12	0	0.00	3	45.38	45.15	-3	650	-0.46%
2024/01/11	3	45.50	4	45.56	45.85	-1	653	-0.15%
2024/01/09	0	0.00	3	45.47	45.50	-3	679	-0.44%
2024/01/08	0	0.00	0.9	46.20	46.05	-0.9	696	-0.12%
2024/01/05	5	45.98	0	0.00	45.90	5	700	0.71%
2024/01/04	7	46.56	34	47.20	46.30	-27	701	-3.85%
2024/01/03	12	47.23	10	47.24	47.30	2	685	0.29%
2024/01/02	14	46.43	0	0.00	46.45	14	673	2.08%
2023/12/29	12	45.41	42	45.26	45.40	-30	666	-4.50%
2023/12/28	2	45.08	35	45.08	45.00	-33	662	-4.98%
2023/12/27	0	0.00	7	45.27	45.10	-7	660	-1.06%
2023/12/26	16	45.51	0	0.00	45.45	16	655	2.44%
2023/12/25	0	0.00	94	45.24	44.95	-94	649	-14.46%
2023/12/22	0	0.00	13	48.22	48.05	-13	628	-2.07%
2023/12/21	10	49.14	25	48.60	48.15	-15	623	-2.41%
2023/12/20	1	48.80	17	49.17	49.10	-16	616	-2.59%
2023/12/19	2	50.90	59	49.53	49.00	-57	612	-9.30%
2023/12/18	0	0.00	18	49.80	49.80	-18	605	-2.97%
2023/12/15	7	49.80	24	50.24	49.80	-17	600	-2.83%
2023/12/14	6	50.63	33	50.82	50.40	-27	593	-4.55%
2023/12/13	59	51.57	1	51.00	51.50	58	583	9.94%
2023/12/12	14	50.87	8	51.06	50.90	6	569	1.05%
2023/12/11	96	51.17	9	51.03	50.90	87	562	15.46%
2023/12/08	46	50.84	6	51.47	50.40	40	550	7.26%
2023/12/07	130	52.18	17	52.48	51.10	113	540	20.90%	大買/鉅額交易
2023/12/06	28	51.18	1	51.70	50.90	27	505	5.34%
2023/12/05	25	52.07	43	52.23	51.30	-18	485	-3.71%
2023/12/04	39	52.03	118	52.41	52.30	-79	456	-17.29%	大賣/
2023/12/01	80	50.97	49	51.42	51.90	31	400	7.74%
2023/11/30	43	49.99	18	50.05	49.65	25	334	7.48%
2023/11/29	91	49.42	52	49.79	49.20	39	307	12.70%
2023/11/28	33	49.48	33	49.17	48.20	0	282	0.00%
2023/11/27	5	47.88	0	0.00	47.45	5	253	1.97%
2023/11/24	8	47.81	0	0.00	47.65	8	253	3.16%
2023/11/22	26	47.77	0	0.00	47.90	26	252	10.31%
2023/11/21	8	47.26	0	0.00	47.25	8	246	3.25%
2023/11/20	10	47.35	4	47.21	47.10	6	246	2.43%
2023/11/17	9	47.13	0	0.00	47.25	9	245	3.67%
2023/11/15	0	0.00	8	46.45	46.15	-8	243	-3.29%
2023/11/13	5	46.25	4	46.38	46.05	1	243	0.41%
2023/11/10	10	47.48	0	0.00	47.30	10	236	4.23%
2023/11/09	3	47.98	3	47.98	47.75	0	237	0.00%
2023/11/08	25	49.55	1	49.00	49.35	24	234	10.25%
2023/11/07	13	48.55	0	0.00	48.40	13	219	5.93%
2023/11/06	21	48.02	20	47.95	48.50	1	218	0.46%
2023/11/03	3	47.53	0	0.00	47.50	3	212	1.41%
2023/11/02	15	47.48	6	47.30	47.45	9	213	4.21%
2023/11/01	3	46.35	0	0.00	46.55	3	211	1.42%
2023/10/31	6	46.58	3	46.90	46.25	3	212	1.41%
2023/10/27	4	47.38	1	47.10	46.40	3	213	1.40%
2023/10/26	2	47.15	0	0.00	47.10	2	222	0.90%
2023/10/25	0	0.00	3	46.98	47.05	-3	241	-1.24%
2023/10/24	21	47.58	40	47.77	47.20	-19	238	-7.96%
2023/10/23	21	47.10	9	46.86	47.20	12	226	5.30%
2023/10/20	13	46.67	6	46.01	46.45	7	217	3.22%
2023/10/19	18	46.46	1	46.35	46.20	17	214	7.91%
2023/10/18	3	46.40	1	46.25	46.40	2	212	0.94%
2023/10/17	28	47.10	41	46.66	46.35	-13	209	-6.20%
2023/10/16	45	46.85	11	46.67	47.10	34	189	17.92%
2023/10/13	15	45.37	7	45.11	45.30	8	177	4.51%
2023/10/12	7	44.66	0	0.00	44.75	7	182	3.84%
2023/10/11	3	44.00	1	43.80	43.95	2	184	1.09%
2023/10/06	8	43.88	3	43.73	43.80	5	195	2.56%
2023/10/03	10	43.98	1	43.90	43.75	9	228	3.93%
2023/10/02	10	43.77	1	43.70	43.65	9	243	3.69%
2023/09/28	0	0.00	3	43.53	43.60	-3	337	-0.89%
2023/09/27	2	43.40	1	43.40	43.40	1	370	0.27%
2023/09/26	2	43.50	0	0.00	43.50	2	382	0.52%
2023/09/25	33	43.74	1	43.95	43.95	32	403	7.93%
2023/09/22	10	42.98	3	42.72	43.00	7	424	1.65%
2023/09/21	0	0.00	13	42.73	42.60	-13	445	-2.92%
2023/09/20	7	43.09	0	0.00	43.05	7	530	1.32%
2023/09/19	1	43.20	5	43.11	43.00	-4	767	-0.52%
2023/09/18	29	43.55	0	0.00	43.40	29	817	3.55%
2023/09/15	13	42.93	2	43.13	42.95	11	826	1.33%
2023/09/14	3	42.60	0	0.00	42.85	3	863	0.35%
2023/09/13	9	42.46	1	42.55	42.60	8	871	0.92%
2023/09/12	1	42.65	4	42.24	42.30	-3	874	-0.34%
2023/09/11	9	42.62	0	0.00	42.60	9	877	1.03%
2023/09/08	3	42.93	1	42.90	42.90	2	880	0.23%
2023/09/07	26	43.03	1	43.10	43.10	25	884	2.83%
2023/09/06	1	43.45	3	43.18	43.05	-2	889	-0.22%
2023/09/05	10	43.69	5	43.50	43.50	5	896	0.56%
2023/09/04	6	43.88	1	43.90	43.90	5	914	0.55%
2023/09/01	22	43.85	1	43.85	43.85	21	923	2.27%
2023/08/31	11	43.74	1	43.65	43.65	10	933	1.07%
2023/08/30	40	43.86	5	43.56	43.85	35	967	3.62%
2023/08/29	27	42.44	4	42.48	42.70	23	1,070	2.15%
2023/08/28	0	0.00	3	42.02	41.90	-3	1,137	-0.26%
2023/08/25	2	42.60	1	42.45	42.45	1	1,143	0.09%
2023/08/24	9	42.70	1	42.30	42.30	8	1,143	0.70%
2023/08/23	11	42.81	3	42.68	42.55	8	1,143	0.70%
2023/08/22	5	42.79	0	0.00	42.75	5	1,144	0.44%
2023/08/21	5	42.81	3	42.82	42.65	2	1,145	0.17%
2023/08/18	0	0.00	5	42.94	42.70	-5	1,145	-0.44%
2023/08/17	22	43.43	8	43.53	43.75	14	1,150	1.22%
2023/08/16	1	42.55	4	42.58	42.95	-3	1,149	-0.26%
2023/08/15	56	42.79	1	43.05	42.95	55	1,149	4.79%
2023/08/14	3	41.67	39	41.81	41.65	-36	1,147	-3.14%
2023/08/11	37	43.05	25	42.90	42.80	12	1,144	1.05%
2023/08/10	35	43.35	22	43.37	43.10	13	1,143	1.14%
2023/08/09	30	44.11	14	44.03	43.90	16	1,141	1.40%
2023/08/08	55	44.41	7	44.41	44.30	48	1,142	4.20%
2023/08/07	45	44.40	0	0.00	44.50	45	1,142	3.94%
2023/08/02	0	0.00	10	44.14	43.55	-10	1,140	-0.88%
2023/08/01	0	0.00	15	44.65	44.50	-15	1,140	-1.32%
2023/07/31	0	0.00	27	44.64	45.00	-27	1,145	-2.36%
2023/07/28	3	45.17	4	43.94	44.80	-1	1,141	-0.09%
2023/07/27	0	0.00	22	43.50	43.45	-22	1,136	-1.94%
2023/07/26	5	43.36	3	43.77	43.30	2	1,139	0.18%
2023/07/25	0	0.00	4	43.90	43.90	-4	1,143	-0.35%
2023/07/24	0	0.00	4	43.71	43.60	-4	1,143	-0.35%
2023/07/21	0	0.00	3.4	44.24	44.30	-3.4	1,141	-0.30%
2023/07/20	0	0.00	12.6	44.24	44.05	-12.6	1,141	-1.11%
2023/07/19	0	0.00	5	43.85	43.80	-5	1,139	-0.44%
2023/07/17	0	0.00	15	44.45	44.15	-15	1,132	-1.32%
2023/07/14	0	0.00	4	45.69	45.55	-4	1,122	-0.36%
2023/07/13	2	46.20	11	46.08	45.75	-9	1,118	-0.80%
2023/07/12	0	0.00	20	45.83	45.10	-20	1,107	-1.81%
2023/07/11	10	46.04	2	46.33	45.75	8	1,101	0.73%
2023/07/10	0	0.00	8	47.63	47.00	-8	1,085	-0.74%
2023/07/07	5	49.40	5	48.57	47.90	0	1,077	0.00%
2023/07/06	15	49.83	64	50.73	48.90	-49	1,062	-4.61%
2023/07/05	25	50.19	42	50.09	50.20	-17	968	-1.76%
2023/07/04	1	48.35	2	48.00	47.90	-1	935	-0.11%
2023/07/03	6	49.43	7	49.89	48.50	-1	924	-0.11%
2023/06/30	2	51.00	49	51.15	50.10	-47	904	-5.19%
2023/06/29	6	50.90	47	50.71	50.70	-41	883	-4.64%
2023/06/28	29	51.57	198	51.42	51.80	-169	862	-19.59%	大賣/鉅額交易
2023/06/27	337	52.79	206	52.58	53.00	131	778	16.82%	大買/大賣/鉅額交易
2023/06/26	6	49.89	62	50.41	49.70	-56	545	-10.26%
2023/06/21	1	48.75	21	48.81	48.75	-20	498	-4.01%
2023/06/20	32	49.46	230	49.22	48.50	-198	488	-40.49%	大賣/鉅額交易
2023/06/19	8	47.65	9	48.11	48.20	-1	451	-0.22%
2023/06/16	1	47.55	6	47.38	47.30	-5	446	-1.12%
2023/06/15	2	47.08	6	47.28	47.50	-4	446	-0.90%
2023/06/14	2	46.80	6	47.50	46.80	-4	446	-0.90%
2023/06/13	24	47.01	4	46.98	47.35	20	452	4.42%
2023/06/12	4	47.65	9	47.27	46.85	-5	449	-1.11%
2023/06/09	13	47.53	2	48.53	47.60	11	444	2.48%
2023/06/08	18	49.91	64	49.66	48.45	-46	446	-10.31%
2023/06/07	8	49.50	3	50.30	49.45	5	434	1.15%
2023/06/06	35	49.53	11	49.55	49.40	24	430	5.57%
2023/06/05	65	51.15	79	51.40	50.30	-14	424	-3.30%
2023/06/02	152	51.01	214	50.73	51.50	-62	391	-15.85%	大買/大賣/
2023/06/01	191	49.19	212	49.39	49.80	-21	287	-7.29%	大買/大賣/
2023/05/31	60	46.17	1	46.50	46.50	59	225	26.22%
2023/05/30	0	0.00	3	45.32	45.30	-3	218	-1.37%
2023/05/29	1	45.20	2	45.63	45.85	-1	220	-0.45%
2023/05/26	0	0.00	5	45.15	45.15	-5	221	-2.26%
2023/05/25	0	0.00	24	45.76	45.70	-24	222	-10.77%
2023/05/24	0	0.00	17	46.17	46.25	-17	226	-7.51%
2023/05/23	12	46.48	27	46.43	46.35	-15	228	-6.58%
2023/05/22	0	0.00	12	45.62	45.95	-12	225	-5.32%
2023/05/19	0	0.00	16	45.53	45.50	-16	227	-7.04%
2023/05/18	5	45.55	3	45.37	45.60	2	229	0.87%
2023/05/17	1	45.10	0	0.00	45.20	1	231	0.43%
2023/05/16	5	45.02	0	0.00	44.90	5	237	2.10%
2023/05/15	0	0.00	26	44.38	44.60	-26	247	-10.49%
2023/05/12	17	44.97	1	44.05	45.05	16	251	6.35%
2023/05/11	1	44.50	18	44.76	44.50	-17	257	-6.61%
2023/05/10	15	45.47	1	45.95	45.75	14	263	5.32%
2023/05/09	14	45.11	11	45.05	45.45	3	267	1.12%
2023/05/08	3	46.40	15	45.93	45.60	-12	275	-4.36%
2023/05/05	96	46.32	19	46.30	46.10	77	281	27.32%
2023/05/04	15	46.11	43	45.86	45.80	-28	291	-9.62%
2023/05/03	41	45.73	12	46.05	46.10	29	290	10.00%
2023/05/02	28	45.20	2	45.20	45.15	26	280	9.25%
2023/04/28	64	44.75	3	44.57	44.90	61	283	21.55%
2023/04/27	16	43.03	0	0.00	43.40	16	285	5.61%
2023/04/26	8	42.11	6	41.90	42.20	2	289	0.69%
2023/04/25	7	42.55	17	42.28	42.15	-10	298	-3.35%
2023/04/24	7	42.94	0	0.00	42.90	7	309	2.26%
2023/04/21	3	43.33	39	42.87	42.65	-36	324	-11.10%
2023/04/20	4	43.70	5	43.64	43.80	-1	352	-0.28%
2023/04/19	7	44.06	1	43.95	44.00	6	373	1.61%
2023/04/18	5	44.60	6	44.48	44.20	-1	403	-0.25%
2023/04/17	8	45.03	7	44.94	44.90	1	473	0.21%
2023/04/14	6	44.78	0	0.00	44.70	6	505	1.19%
2023/04/13	37	44.47	0	0.00	44.40	37	591	6.26%
2023/04/12	18	44.30	0	0.00	44.45	18	637	2.82%
2023/04/11	8	44.24	1	44.50	44.20	7	795	0.88%
2023/04/10	15	44.09	0	0.00	44.35	15	818	1.83%
2023/04/07	12	43.80	1	43.90	43.90	11	834	1.32%
2023/04/06	8	43.39	1	43.40	43.50	7	845	0.83%
2023/03/31	0	0.00	1	44.00	43.80	-1	856	-0.12%
2023/03/30	0	0.00	2	44.28	44.10	-2	858	-0.23%
2023/03/29	0	0.00	5	44.16	43.85	-5	862	-0.58%
2023/03/28	2	43.90	18	44.28	43.90	-16	884	-1.81%
2023/03/27	9	44.76	11	44.37	44.30	-2	885	-0.23%
2023/03/24	18	44.05	1	44.10	44.00	17	884	1.92%
2023/03/23	4	43.76	0	0.00	43.65	4	902	0.44%
2023/03/22	1	44.05	9	44.27	44.05	-8	907	-0.88%
2023/03/21	28	44.19	0	0.00	44.45	28	909	3.08%
2023/03/20	29	43.86	0	0.00	43.60	29	909	3.19%
2023/03/17	65	43.30	6	43.44	43.50	59	911	6.47%
2023/03/16	6	42.86	111	43.25	42.15	-105	912	-11.51%	大賣/鉅額交易
2023/03/15	5	43.58	1	43.80	43.30	4	928	0.43%
2023/03/14	6	42.95	1	43.50	43.10	5	982	0.51%
2023/03/13	8	42.65	18	43.28	43.60	-10	986	-1.01%
2023/03/10	0	0.00	28	45.54	45.15	-28	978	-2.86%
2023/03/09	8	47.40	1	47.45	46.45	7	975	0.72%
2023/03/08	56	47.11	0	0.00	47.05	56	979	5.72%
2023/03/07	6	46.90	0	0.00	46.55	6	979	0.61%
2023/03/06	63	47.09	2	46.95	46.90	61	984	6.19%
2023/03/03	80	46.83	1	46.70	46.70	79	987	8.00%
2023/03/02	25	46.23	0	0.00	46.15	25	992	2.52%
2023/03/01	32	46.03	0	0.00	46.10	32	995	3.21%
2023/02/24	1	45.80	18	45.75	45.70	-17	1,004	-1.69%
2023/02/23	16	45.86	32	46.34	46.45	-16	1,053	-1.52%
2023/02/22	3	45.53	22	45.48	45.35	-19	1,099	-1.73%
2023/02/21	4	46.55	5	46.15	46.15	-1	1,096	-0.09%
2023/02/20	23	46.29	2	46.20	46.20	21	1,093	1.92%
2023/02/17	22	46.73	0	0.00	46.50	22	1,090	2.02%
2023/02/16	20	46.64	1	46.65	46.65	19	1,087	1.75%
2023/02/15	2	46.33	41	46.30	46.40	-39	1,086	-3.59%
2023/02/14	6	47.08	34	47.20	46.80	-28	1,082	-2.59%
2023/02/13	152	47.23	5	46.75	47.35	147	1,077	13.65%	大買/鉅額交易
2023/02/10	6	46.03	56	46.29	45.90	-50	1,065	-4.69%
2023/02/09	50	46.98	25	46.96	46.75	25	1,060	2.36%
2023/02/08	109	46.94	39	46.92	47.20	70	1,054	6.64%	大買/
2023/02/07	56	46.20	23	46.10	46.15	33	1,045	3.16%
2023/02/06	20	46.24	0	0.00	46.25	20	1,039	1.92%
2023/02/03	11	47.37	34	47.74	47.05	-23	1,030	-2.23%
2023/02/02	17	49.19	171	48.71	48.70	-154	1,021	-15.08%	大賣/鉅額交易
2023/02/01	37	47.95	5	47.62	48.15	32	1,006	3.18%
2023/01/31	14	47.93	43	47.65	47.50	-29	998	-2.91%
2023/01/30	51	47.40	0	0.00	47.30	51	992	5.14%
2023/01/17	26	47.57	0	0.00	47.35	26	985	2.64%
2023/01/16	58	47.33	0	0.00	47.50	58	978	5.93%
2023/01/13	17	47.76	3	48.30	47.30	14	972	1.44%
2023/01/12	15	48.67	27	48.89	48.40	-12	962	-1.25%
2023/01/11	32	49.36	17	49.96	49.30	15	949	1.58%
2023/01/10	19	50.34	93	50.56	50.10	-74	935	-7.91%
2023/01/09	42	49.45	45	49.72	49.45	-3	905	-0.33%
2023/01/06	40	49.79	51	49.79	49.65	-11	883	-1.24%
2023/01/05	105	51.00	290	51.82	49.80	-185	856	-21.59%	大買/大賣/鉅額交易
2023/01/04	155	51.26	162	50.67	51.10	-7	786	-0.89%	大買/大賣/
2023/01/03	62	51.52	131	51.60	51.40	-69	755	-9.13%	大賣/
2022/12/30	111	50.01	59	49.69	51.00	52	670	7.75%	大買/
2022/12/29	181	49.98	161	49.83	50.00	20	629	3.18%	大買/大賣/
2022/12/28	11	48.09	21	47.65	47.55	-10	477	-2.09%
2022/12/27	6	48.50	35	48.19	47.00	-29	462	-6.27%
2022/12/26	34	47.40	2	46.60	47.60	32	448	7.14%
2022/12/23	7	45.87	4	45.76	46.15	3	437	0.69%
2022/12/22	0	0.00	9	45.22	45.05	-9	427	-2.10%
2022/12/21	0	0.00	4	45.18	44.95	-4	428	-0.93%
2022/12/20	19	45.99	18	47.28	44.70	1	423	0.24%
2022/12/19	0	0.00	7	46.94	46.70	-7	404	-1.73%
2022/12/16	1	46.70	0	0.00	46.70	1	403	0.25%
2022/12/15	22	48.39	31	48.20	47.50	-9	407	-2.21%
2022/12/14	1	47.00	6	47.13	47.20	-5	388	-1.29%
2022/12/13	0	0.00	3	46.23	46.00	-3	383	-0.78%
2022/12/12	4	46.49	4	46.25	46.10	0	383	0.00%
2022/12/09	0	0.00	6	47.01	46.65	-6	382	-1.57%
2022/12/08	0	0.00	5	46.96	46.70	-5	378	-1.32%
2022/12/07	8	47.64	60	48.29	47.10	-52	373	-13.92%
2022/12/06	64	48.46	12	48.11	48.25	52	347	14.96%
2022/12/05	11	45.75	7	45.69	45.45	4	293	1.36%
2022/12/02	3	45.00	7	44.76	44.85	-4	289	-1.38%
2022/12/01	0	0.00	8	44.81	44.50	-8	289	-2.76%
2022/11/30	15	44.75	4	44.50	44.90	11	287	3.82%
2022/11/29	2	43.33	3	43.18	43.05	-1	281	-0.36%
2022/11/28	6	43.54	10	43.32	43.05	-4	277	-1.44%
2022/11/25	2	45.13	8	45.59	44.20	-6	273	-2.19%
2022/11/24	17	45.84	26	45.78	45.70	-9	268	-3.35%
2022/11/23	5	44.66	1	44.35	44.35	4	260	1.54%
2022/11/22	8	44.42	5	45.20	44.20	3	258	1.16%
2022/11/21	18	47.31	64	47.32	45.80	-46	249	-18.40%
2022/11/18	31	44.61	8	42.76	44.05	23	198	11.56%
2022/11/17	4	41.33	0	0.00	41.50	4	149	2.67%
2022/11/11	0	0.00	4	41.41	41.10	-4	155	-2.58%
2022/11/09	1	40.90	0	0.00	40.85	1	174	0.57%
2022/11/07	0	0.00	5	40.77	40.70	-5	173	-2.89%
2022/11/04	2	40.60	0	0.00	40.70	2	173	1.15%
2022/11/03	2	41.25	8	41.01	40.90	-6	173	-3.47%
2022/11/02	13	41.47	3	41.58	41.55	10	174	5.74%
2022/11/01	5	41.02	0	0.00	41.00	5	173	2.88%
2022/10/31	12	40.78	1	40.65	40.65	11	176	6.24%
2022/10/28	21	40.33	5	40.45	40.25	16	177	9.00%
2022/10/27	5	38.94	1	39.20	39.10	4	177	2.25%
2022/10/26	6	38.98	11	39.34	38.50	-5	178	-2.80%
2022/10/25	0	0.00	13	39.46	39.30	-13	178	-7.28%
2022/10/24	2	40.48	16	40.35	39.80	-14	178	-7.84%
2022/10/21	3	39.72	3	39.82	39.70	0	179	0.00%
2022/10/20	4	39.75	16	39.85	39.95	-12	180	-6.64%
2022/10/19	5	40.40	5	40.29	40.15	0	181	0.00%
2022/10/18	8	40.69	9	40.96	40.60	-1	182	-0.55%
2022/10/17	5	40.57	13	40.32	40.65	-8	185	-4.31%
2022/10/14	0	0.00	10	40.69	41.20	-10	185	-5.38%
2022/10/13	16	39.56	26	40.92	39.45	-10	186	-5.37%
2022/10/12	21	41.71	9	41.66	41.60	12	181	6.60%
2022/10/11	22	41.48	5	41.57	41.85	17	181	9.37%
2022/10/07	16	42.13	0	0.00	42.25	16	180	8.87%
2022/10/06	27	43.00	50	42.35	42.00	-23	180	-12.74%
2022/10/05	23	42.65	26	42.93	41.90	-3	174	-1.72%
2022/10/04	22	42.44	39	42.72	42.70	-17	168	-10.07%
2022/10/03	24	40.28	6	39.98	40.65	18	163	11.02%
2022/09/30	13	39.68	5	39.15	39.95	8	162	4.93%
2022/09/29	24	39.57	10	39.91	39.70	14	164	8.49%
2022/09/28	3	38.57	9	38.82	38.00	-6	166	-3.61%
2022/09/27	8	39.08	7	39.30	39.15	1	166	0.60%
2022/09/26	7	39.29	17	39.49	38.95	-10	170	-5.87%
2022/09/23	0	0.00	13	41.53	40.85	-13	175	-7.39%
2022/09/22	31	41.39	42	41.21	41.75	-11	177	-6.20%
2022/09/21	12	40.11	1	40.50	40.10	11	172	6.39%
2022/09/20	3	40.03	8	39.83	40.70	-5	175	-2.86%
2022/09/19	4	40.84	23	39.78	39.70	-19	179	-10.56%
2022/09/16	0	0.00	2	41.15	40.90	-2	181	-1.10%
2022/09/15	13	41.41	1	41.50	41.20	12	182	6.58%
2022/09/14	9	41.31	0	0.00	41.45	9	183	4.91%
2022/09/13	6	41.91	0	0.00	41.85	6	184	3.25%
2022/09/12	10	41.59	0	0.00	41.75	10	187	5.32%
2022/09/08	8	41.49	0	0.00	41.45	8	190	4.21%
2022/09/07	0	0.00	29	40.82	40.85	-29	191	-15.13%
2022/09/06	5	41.84	44	41.50	41.20	-39	191	-20.34%
2022/09/05	0	0.00	24	42.11	42.00	-24	200	-11.99%
2022/09/02	0	0.00	1	42.75	42.75	-1	202	-0.49%
2022/09/01	0	0.00	8	42.93	42.75	-8	209	-3.82%
2022/08/31	21	44.01	1	43.50	43.85	20	231	8.65%
2022/08/30	9	43.52	1	43.60	43.50	8	239	3.34%
2022/08/29	5	43.19	15	43.40	43.20	-10	242	-4.12%
2022/08/26	7	45.04	2	45.23	44.85	5	249	2.00%
2022/08/25	1	45.00	3	44.90	44.90	-2	248	-0.80%
2022/08/24	4	44.65	0	0.00	44.50	4	250	1.60%
2022/08/23	18	44.35	1	44.50	44.40	17	255	6.64%
2022/08/22	7	44.45	0	0.00	44.50	7	258	2.71%
2022/08/19	10	44.82	2	45.23	45.00	8	263	3.03%
2022/08/18	5	45.16	20	46.18	45.05	-15	288	-5.19%
2022/08/17	52	45.53	55	45.91	45.85	-3	302	-0.99%
2022/08/16	9	44.32	1	44.00	43.90	8	286	2.79%
2022/08/15	8	44.13	0	0.00	44.35	8	287	2.78%
2022/08/12	9	43.91	0	0.00	43.70	9	288	3.12%
2022/08/11	7	43.71	2	43.60	43.50	5	288	1.73%
2022/08/10	8	43.96	0	0.00	43.70	8	288	2.77%
2022/08/09	15	43.95	0	0.00	43.50	15	290	5.16%
2022/08/08	16	43.41	3	43.10	43.70	13	290	4.48%
2022/08/05	23	43.30	0	0.00	43.30	23	291	7.90%
2022/08/04	7	41.31	45	41.48	41.65	-38	291	-13.04%
2022/08/03	4	42.51	25	42.61	42.40	-21	291	-7.19%
2022/08/02	7	43.76	12	43.43	43.20	-5	294	-1.70%
2022/08/01	9	44.22	0	0.00	44.40	9	298	3.01%
2022/07/29	6	44.00	2	43.90	44.20	4	300	1.33%
2022/07/28	10	44.43	16	44.29	44.05	-6	301	-1.99%
2022/07/27	0	0.00	2	44.30	44.35	-2	302	-0.66%
2022/07/26	13	44.78	4	44.93	44.55	9	304	2.95%
2022/07/25	39	45.09	3	44.92	44.90	36	306	11.76%
2022/07/22	46	45.24	4	45.13	45.30	42	307	13.65%
2022/07/21	29	44.75	5	44.86	44.80	24	313	7.65%
2022/07/20	36	44.90	0	0.00	44.50	36	323	11.12%
2022/07/19	11	44.61	2	44.35	44.55	9	365	2.46%
2022/07/18	6	44.48	1	44.95	44.70	5	403	1.24%
2022/07/15	0	0.00	5	43.80	43.90	-5	407	-1.23%
2022/07/14	53	44.06	2	43.55	44.25	51	416	12.23%
2022/07/13	38	43.53	3	43.53	43.45	35	420	8.32%
2022/07/12	7	42.42	5	42.74	42.40	2	424	0.47%
2022/07/11	10	43.49	2	43.63	43.50	8	427	1.87%
2022/07/08	16	42.92	0	0.00	42.55	16	436	3.66%
2022/07/07	8	41.53	2	41.18	42.30	6	478	1.25%
2022/07/06	7	42.34	70	42.27	41.65	-63	479	-13.14%
2022/07/05	2	42.70	37	43.13	43.40	-35	481	-7.27%
2022/07/04	6	43.38	17	44.03	43.20	-11	484	-2.27%
2022/07/01	13	45.17	45	46.96	44.20	-32	498	-6.41%
2022/06/30	12	46.48	8	47.03	46.00	4	505	0.79%
2022/06/29	7	47.19	5	47.08	47.90	2	515	0.39%
2022/06/28	18	47.52	4	47.54	48.00	14	514	2.72%
2022/06/27	76	47.12	0	0.00	47.05	76	515	14.75%
2022/06/24	31	45.58	18	45.94	45.65	13	515	2.52%
2022/06/23	6	45.35	46	45.71	45.20	-40	513	-7.79%
2022/06/22	29	46.37	3	46.25	45.95	26	513	5.06%
2022/06/21	34	46.46	10	46.23	47.10	24	514	4.67%
2022/06/20	22	45.45	16	46.30	45.00	6	517	1.16%
2022/06/17	32	47.27	11	47.10	47.30	21	514	4.08%
2022/06/16	14	48.16	0	0.00	47.50	14	513	2.73%
2022/06/15	12	48.67	3	49.00	48.65	9	512	1.76%
2022/06/14	5	49.05	114	49.04	48.80	-109	519	-20.99%	大賣/鉅額交易
2022/06/13	4	48.50	25	49.57	48.50	-21	513	-4.09%
2022/06/10	12	50.56	27	51.02	50.10	-15	515	-2.91%
2022/06/09	161	51.32	23	50.89	51.40	138	510	27.01%	大買/鉅額交易
2022/06/08	37	50.16	21	51.09	50.00	16	495	3.23%
2022/06/07	73	50.08	1	50.60	50.60	72	492	14.61%
2022/06/06	26	50.04	64	50.60	49.80	-38	491	-7.73%
2022/06/02	15	49.42	1	49.45	49.35	14	491	2.85%
2022/06/01	16	49.42	0	0.00	49.35	16	499	3.20%
2022/05/31	44	49.74	6	49.92	49.40	38	503	7.54%
2022/05/30	4	49.65	0	0.00	49.60	4	503	0.79%
2022/05/27	15	49.33	15	49.80	49.40	0	523	0.00%
2022/05/26	51	50.46	78	50.55	49.40	-27	541	-4.98%
2022/05/25	51	49.46	5	50.26	49.10	46	529	8.69%
2022/05/24	0	0.00	7	48.40	47.70	-7	524	-1.34%
2022/05/23	7	47.76	3	47.00	47.90	4	525	0.76%
2022/05/20	0	0.00	5	47.08	47.00	-5	555	-0.90%
2022/05/19	0	0.00	1	46.05	46.50	-1	562	-0.18%
2022/05/18	2	47.20	1	46.85	47.00	1	566	0.18%
2022/05/17	1	46.60	0	0.00	46.75	1	575	0.17%
2022/05/16	1	45.45	5	45.36	45.60	-4	582	-0.69%
2022/05/13	1	45.10	0	0.00	45.20	1	593	0.17%
2022/05/12	1	45.80	5	45.20	44.20	-4	605	-0.66%
2022/05/11	1	46.30	3	45.95	45.85	-2	616	-0.32%
2022/05/10	14	44.89	0	0.00	45.30	14	663	2.11%
2022/05/09	7	46.20	17	46.71	45.80	-10	728	-1.37%
2022/05/06	12	47.68	0	0.00	47.95	12	733	1.64%
2022/05/05	1	48.60	0	0.00	48.30	1	746	0.13%
2022/05/04	0	0.00	7	48.24	48.00	-7	778	-0.90%
2022/05/03	5	48.21	1	48.25	47.95	4	818	0.49%
2022/04/29	1	49.65	2	49.50	48.80	-1	876	-0.11%
2022/04/28	1	49.10	1	49.00	48.70	0	1,026	0.00%
2022/04/27	2	48.23	5	47.88	48.70	-3	1,098	-0.27%
2022/04/26	8	50.31	14	50.70	49.60	-6	1,253	-0.48%
2022/04/25	64	53.44	79	54.09	50.90	-15	1,261	-1.19%
2022/04/22	70	54.77	32	55.08	53.90	38	1,259	3.02%
2022/04/21	1	52.20	6	52.10	51.90	-5	1,249	-0.40%
2022/04/20	15	52.07	14	52.43	51.70	1	1,280	0.08%
2022/04/19	8	51.70	26	51.37	51.20	-18	1,376	-1.31%
2022/04/18	8	51.28	8	51.64	51.80	0	1,528	0.00%
2022/04/15	6	50.80	8	50.59	50.50	-2	1,819	-0.11%
2022/04/14	18	52.07	41	52.30	50.90	-23	2,256	-1.02%
2022/04/13	175	52.59	140	52.53	51.90	35	2,404	1.46%	大買/大賣/
2022/04/12	7	49.69	8	49.79	49.60	-1	2,430	-0.04%
2022/04/11	4	51.03	17	50.64	50.30	-13	2,538	-0.51%
2022/04/08	3	50.73	60	50.76	50.60	-57	2,808	-2.03%
2022/04/07	21	52.48	36	51.61	51.20	-15	2,930	-0.51%
2022/04/06	41	52.22	108	52.05	50.60	-67	2,919	-2.29%	大賣/
2022/04/01	21	51.32	60	51.06	51.30	-39	2,913	-1.34%
2022/03/31	2	49.93	3	49.95	49.85	-1	2,913	-0.03%
2022/03/30	13	51.21	27	50.99	50.60	-14	2,933	-0.48%
2022/03/29	65	50.02	6	49.48	50.40	59	2,970	1.99%
2022/03/28	5	49.06	18	48.92	48.85	-13	2,997	-0.43%
2022/03/25	1	50.10	18	49.79	49.55	-17	3,084	-0.55%
2022/03/24	27	49.85	10	49.77	50.30	17	3,277	0.52%
2022/03/23	69	49.78	5	49.95	49.65	64	3,468	1.85%
2022/03/22	8	49.00	2	49.33	49.00	6	3,546	0.17%
2022/03/21	7	48.96	6	48.96	49.20	1	3,776	0.03%
2022/03/18	4	48.51	9	48.45	48.60	-5	3,829	-0.13%
2022/03/17	66	49.06	9	48.71	49.25	57	3,831	1.49%
2022/03/16	73	47.57	4	46.80	47.70	69	3,827	1.80%
2022/03/15	29	46.15	46	46.78	46.30	-17	3,822	-0.44%
2022/03/14	0	0.00	24	47.99	48.00	-24	3,815	-0.63%
2022/03/11	6	49.20	39	49.52	48.50	-33	3,812	-0.87%
2022/03/10	39	49.38	11	49.37	49.25	28	3,802	0.74%
2022/03/09	27	47.73	2	48.25	48.00	25	3,794	0.66%
2022/03/08	0	0.00	66	47.87	47.20	-66	3,791	-1.74%
2022/03/07	2	48.70	17	48.89	48.35	-15	3,782	-0.40%
2022/03/04	5	51.06	3	50.83	50.30	2	3,773	0.05%
2022/03/03	6	51.53	15	51.35	50.80	-9	3,767	-0.24%
2022/03/02	29	51.98	89	51.93	51.70	-60	3,762	-1.59%
2022/03/01	73	51.67	20	51.46	51.70	53	3,739	1.42%
2022/02/25	40	49.89	7	50.40	49.50	33	3,715	0.89%
2022/02/24	9	49.97	56	50.05	49.15	-47	3,702	-1.27%
2022/02/23	12	51.21	36	50.97	50.80	-24	3,690	-0.65%
2022/02/22	47	51.83	120	51.12	50.60	-73	3,687	-1.98%	大賣/
2022/02/21	21	50.45	21	50.54	50.50	0	3,663	0.00%
2022/02/18	10	50.70	3	50.83	50.90	7	3,657	0.19%
2022/02/17	1	52.10	41	51.41	51.20	-40	3,653	-1.09%
2022/02/16	9	52.00	5	51.76	51.80	4	3,643	0.11%
2022/02/15	14	51.64	5	51.66	51.50	9	3,636	0.25%
2022/02/14	3	51.30	24	51.68	50.50	-21	3,625	-0.58%
2022/02/11	3	52.47	23	52.46	52.30	-20	3,611	-0.55%
2022/02/10	66	53.45	87	53.74	53.20	-21	3,598	-0.58%
2022/02/09	164	55.01	182	54.54	54.80	-18	3,548	-0.51%	大買/大賣/
2022/02/08	15	50.94	14	51.23	51.30	1	3,480	0.03%
2022/02/07	179	51.15	11	50.70	52.00	168	3,471	4.84%	大買/鉅額交易
2022/01/26	56	51.13	39	52.12	50.50	17	3,456	0.49%
2022/01/25	57	53.82	90	54.18	52.20	-33	3,427	-0.96%
2022/01/24	95	57.59	397	57.63	56.10	-302	3,386	-8.92%	大賣/鉅額交易
2022/01/21	859	59.42	427	59.35	58.10	432	3,325	12.99%	大買/大賣/鉅額交易
2022/01/20	188	57.34	111	57.88	58.30	77	3,173	2.43%	大買/大賣/
2022/01/19	229	58.01	230	58.01	57.40	-1	3,098	-0.03%	大買/大賣/
2022/01/18	18	55.49	7	54.94	54.90	11	2,934	0.37%
2022/01/17	42	55.71	67	55.16	55.00	-25	2,915	-0.86%
2022/01/14	33	53.37	77	54.64	53.80	-44	2,873	-1.53%
2022/01/13	0	0.00	231	55.96	56.50	-231	2,845	-8.12%	大賣/鉅額交易
2022/01/12	355.9	54.76	185	56.11	57.40	170.9	2,808	6.09%	大買/大賣/鉅額交易
2022/01/11	405	58.87	364	59.56	56.20	41	2,703	1.52%	大買/大賣/
2022/01/10	320.1	65.26	525	67.42	62.40	-204.9	2,545	-8.05%	大買/大賣/鉅額交易
2022/01/07	698	66.72	560	66.45	67.70	138	2,249	6.13%	大買/大賣/鉅額交易
2022/01/06	312	64.18	177	64.55	63.00	135	1,807	7.47%	大買/大賣/鉅額交易
2022/01/05	28	62.90	219	63.95	61.00	-191	1,647	-11.59%	大賣/鉅額交易
2022/01/04	216	63.68	241	63.47	63.50	-25	1,577	-1.58%	大買/大賣/
2022/01/03	234	64.17	280	64.39	65.70	-46	1,465	-3.14%	大買/大賣/
2021/12/30	320	59.65	106	58.79	60.10	214	1,190	17.98%	大買/大賣/鉅額交易
2021/12/29	2	54.75	0	0.00	54.70	2	1,062	0.19%
2021/12/28	11	54.96	8	54.94	54.10	3	1,056	0.28%
2021/12/27	16	54.36	12	54.48	54.30	4	1,051	0.38%
2021/12/24	6	56.45	19	56.32	55.00	-13	1,039	-1.25%
2021/12/23	33	56.69	23	57.60	55.60	10	1,018	0.98%
2021/12/22	37	58.95	15	58.79	58.30	22	976	2.25%
2021/12/21	66	59.53	151	59.98	59.80	-85	945	-8.99%	大賣/
2021/12/20	214	60.06	165	59.38	61.00	49	855	5.73%	大買/大賣/
2021/12/17	168	58.76	174	58.90	57.20	-6	660	-0.91%	大買/大賣/
2021/12/16	91	55.74	63	56.33	56.00	28	466	6.01%
2021/12/15	132	56.64	153	56.75	56.90	-21	384	-5.46%	大買/大賣/
2021/12/14	36	51.64	27	51.63	53.50	9	154	5.81%
2021/12/13	0	0.00	3	48.20	48.65	-3	102	-2.94%
2021/12/10	14	47.44	0	0.00	48.60	14	98	14.17%
2021/12/01	0	0.00	1	46.00	46.60	-1	96	-1.03%
2021/11/26	1	45.80	0	0.00	46.00	1	97	1.03%
2021/11/23	2	46.75	4	46.53	45.75	-2	103	-1.93%
2021/11/22	0	0.00	2	47.70	47.40	-2	103	-1.93%
2021/11/19	2	49.38	2	48.30	48.10	0	109	0.00%
2021/11/18	14	49.22	13	49.06	49.45	1	108	0.93%
2021/11/17	1	48.10	5	47.88	48.15	-4	103	-3.86%
2021/11/16	1	47.35	0	0.00	47.65	1	104	0.96%
2021/11/12	0	0.00	1	47.60	47.30	-1	107	-0.93%
2021/11/09	2	46.63	0	0.00	46.75	2	116	1.72%
2021/11/08	4	46.39	0	0.00	46.10	4	119	3.35%
2021/11/05	16	47.00	1	47.00	46.60	15	122	12.24%
2021/11/04	24	47.00	1	46.75	46.85	23	124	18.48%
2021/11/03	28	46.69	1	46.80	46.20	27	126	21.32%
2021/11/02	21	47.20	15	46.93	45.95	6	129	4.63%
2021/11/01	41	45.96	7	45.91	46.10	34	133	25.46%
2021/10/29	17	44.99	0	0.00	45.10	17	142	11.96%
2021/10/28	20	44.79	0	0.00	44.55	20	151	13.22%
2021/10/27	13	44.15	3	43.97	44.25	10	158	6.32%
2021/10/26	8	44.03	4	44.05	43.95	4	160	2.49%
2021/10/25	6	43.90	5	43.84	43.75	1	162	0.62%
2021/10/22	3	43.90	8	43.72	43.80	-5	165	-3.02%
2021/10/21	5	43.81	3	43.88	43.65	2	169	1.18%
2021/10/20	6	43.89	5	43.85	43.80	1	170	0.59%
2021/10/19	25	43.58	0	0.00	43.65	25	173	14.43%
2021/10/18	10	42.89	1	43.00	42.75	9	175	5.14%
2021/10/15	13	42.82	2	42.98	42.55	11	179	6.12%
2021/10/14	7	42.61	1	42.25	42.20	6	185	3.24%
2021/10/13	7	42.19	8	41.81	41.90	-1	187	-0.53%
2021/10/12	17	42.01	2	42.00	42.10	15	196	7.65%
2021/10/08	24	43.19	0	0.00	42.40	24	197	12.13%
2021/10/07	32	42.98	1	42.65	43.15	31	201	15.35%
2021/10/06	2	41.95	3	42.47	41.70	-1	208	-0.48%
2021/10/05	31	41.24	6	39.70	41.65	25	212	11.77%
2021/10/04	10	42.54	12	42.52	41.30	-2	213	-0.94%
2021/10/01	9	44.40	9	43.88	43.70	0	214	0.00%
2021/09/29	0	0.00	6	44.45	44.15	-6	221	-2.71%
2021/09/28	1	44.60	3	44.65	44.55	-2	224	-0.89%
2021/09/27	6	44.41	0	0.00	44.55	6	229	2.61%
2021/09/24	0	0.00	1	44.40	44.45	-1	247	-0.40%
2021/09/23	0	0.00	1	44.50	44.35	-1	252	-0.40%
2021/09/22	10	44.13	12	44.41	44.00	-2	257	-0.78%
2021/09/17	6	44.02	0	0.00	44.00	6	261	2.30%
2021/09/16	5	44.38	20	44.55	44.15	-15	265	-5.65%
2021/09/15	0	0.00	16	44.94	44.70	-16	270	-5.91%
2021/09/14	2	45.78	1	46.40	45.25	1	290	0.34%
2021/09/13	8	45.76	0	0.00	45.85	8	343	2.33%
2021/09/10	8	45.75	2	45.85	45.80	6	350	1.71%
2021/09/09	4	45.01	1	45.40	45.40	3	359	0.83%
2021/09/08	3	45.02	35	45.34	44.75	-32	362	-8.83%
2021/09/07	9	46.16	5	46.26	46.00	4	364	1.10%
2021/09/06	6	46.75	10	46.80	46.35	-4	368	-1.09%
2021/09/03	3	47.07	1	47.30	47.00	2	380	0.53%
2021/09/02	3	46.90	10	47.43	46.75	-7	387	-1.81%
2021/09/01	15	47.31	1	47.65	47.50	14	399	3.51%
2021/08/31	7	47.51	8	47.46	47.25	-1	429	-0.23%
2021/08/30	0	0.00	2	48.13	48.05	-2	468	-0.43%
2021/08/27	25	47.92	17	48.34	48.30	8	477	1.68%
2021/08/26	4	47.08	25	46.98	46.90	-21	476	-4.41%
2021/08/25	40	45.89	17	47.01	47.45	23	478	4.80%
2021/08/24	18	44.59	18	44.89	44.45	0	476	0.00%
2021/08/23	47	44.29	0	0.00	44.55	47	480	9.77%
2021/08/20	3	44.18	18	44.41	43.65	-15	482	-3.11%
2021/08/19	7	44.99	21	45.09	44.10	-14	486	-2.88%
2021/08/18	49	44.26	16	43.82	45.30	33	499	6.61%
2021/08/17	8	44.78	26	44.64	44.00	-18	509	-3.53%
2021/08/16	18	45.65	42	45.55	44.70	-24	524	-4.57%
2021/08/13	20	46.26	9	46.24	46.00	11	538	2.04%
2021/08/12	12	46.89	24	46.50	46.35	-12	563	-2.13%
2021/08/11	31	46.92	10	46.98	46.45	21	626	3.35%
2021/08/10	4	47.01	0	0.00	47.00	4	689	0.58%
2021/08/09	0	0.00	7	48.05	47.50	-7	703	-0.99%
2021/08/06	12	48.78	5	48.80	48.95	7	706	0.99%
2021/08/05	7	48.88	17	48.81	48.65	-10	709	-1.41%
2021/08/04	11	50.49	50	50.49	49.75	-39	717	-5.43%
2021/08/03	15	51.67	22	51.56	51.30	-7	714	-0.98%
2021/08/02	56	52.03	2	51.50	51.60	54	706	7.64%
2021/07/30	21	51.77	72.6	51.76	52.00	-51.6	703	-7.34%
2021/07/29	1	51.80	0	0.00	51.70	1	703	0.14%
2021/07/28	0.2	52.68	0	0.00	51.40	0.2	706	0.03%
2021/07/27	6	52.37	2	51.85	51.40	4	715	0.56%
2021/07/22	0	0.00	1	51.20	51.40	-1	735	-0.14%
2021/07/21	1	51.20	4	51.83	51.00	-3	741	-0.40%
2021/07/20	7	52.07	3	52.03	52.00	4	744	0.54%
2021/07/19	0	0.00	8	53.70	53.10	-8	743	-1.08%
2021/07/16	22	54.95	19	54.14	53.60	3	748	0.40%
2021/07/15	8	53.06	0	0.00	53.30	8	744	1.07%
2021/07/14	1	54.50	0	0.00	52.80	1	746	0.13%
2021/07/13	1	53.50	2	54.20	54.10	-1	748	-0.13%
2021/07/12	5	55.08	7	54.80	54.60	-2	745	-0.27%
2021/07/09	5.4	55.33	4	55.00	54.70	1.4	748	0.19%
2021/07/08	0	0.00	3	55.07	54.80	-3	750	-0.40%
2021/07/07	4	55.93	3	55.53	55.20	1	753	0.13%
2021/07/06	9	55.71	20	55.67	55.40	-11	754	-1.46%
2021/07/05	7	55.89	8	55.93	55.90	-1	754	-0.13%
2021/07/02	7	56.21	8	56.49	56.10	-1	756	-0.13%
2021/07/01	67	57.63	61	56.83	56.20	6	753	0.80%
2021/06/30	7	55.94	4	56.10	55.80	3	742	0.40%
2021/06/29	9	56.07	14	56.21	55.90	-5	741	-0.67%
2021/06/28	5	56.60	3	56.63	56.20	2	742	0.27%
2021/06/25	2	57.25	8	57.14	56.70	-6	751	-0.80%
2021/06/24	20	57.18	15	57.09	56.60	5	749	0.67%
2021/06/23	26	57.46	64	58.03	57.40	-38	748	-5.08%
2021/06/22	88.2	58.21	47	58.26	58.00	41.2	735	5.60%
2021/06/21	8	55.00	11	54.93	54.60	-3	695	-0.43%
2021/06/18	15	56.69	4	57.35	55.50	11	699	1.57%
2021/06/17	6	56.83	7	56.61	56.50	-1	739	-0.14%
2021/06/16	2	55.85	12	56.48	55.70	-10	751	-1.33%
2021/06/15	12	56.13	32	56.18	56.10	-20	753	-2.65%
2021/06/11	13	56.40	17	56.15	55.70	-4	754	-0.53%
2021/06/10	1	57.50	21	57.87	57.40	-20	750	-2.66%
2021/06/09	22	58.74	9	58.82	58.10	13	749	1.74%
2021/06/08	35	59.30	133	59.31	57.70	-98	743	-13.19%	大賣/
2021/06/07	117	58.82	58	58.72	59.60	59	722	8.16%	大買/
2021/06/04	16	56.66	16	56.48	56.90	0	685	0.00%
2021/06/03	9.5	55.38	8	55.50	55.40	1.5	680	0.22%
2021/06/02	13	55.32	19	55.94	55.50	-6	680	-0.88%
2021/06/01	24	56.40	10	56.39	56.10	14	677	2.07%
2021/05/31	6	56.37	18	56.52	56.30	-12	675	-1.78%
2021/05/28	6	57.38	6	57.23	56.90	0	673	0.00%
2021/05/27	28	57.80	8	57.10	57.30	20	673	2.97%
2021/05/26	31	58.13	38.4	58.16	57.20	-7.4	671	-1.10%
2021/05/25	28	56.82	31.8	56.44	57.90	-3.8	661	-0.57%
2021/05/24	52.8	57.83	23	58.04	56.90	29.8	651	4.57%
2021/05/21	19	57.12	23	57.47	57.60	-4	641	-0.62%
2021/05/20	65	58.80	55	58.66	57.40	10	627	1.59%
2021/05/19	150	59.85	156	59.79	57.70	-6	604	-0.99%	大買/大賣/
2021/05/18	72	56.44	154	56.73	59.00	-82	548	-14.95%	大賣/
2021/05/17	78	53.34	22.5	52.64	53.70	55.5	499	11.10%
2021/05/14	32	49.42	45	49.95	48.85	-13	498	-2.61%
2021/05/13	54.6	47.52	75	48.02	48.45	-20.4	499	-4.09%
2021/05/12	80	49.64	59	49.98	47.90	21	498	4.21%
2021/05/11	11.5	52.21	100	52.26	51.40	-88.5	487	-18.14%
2021/05/10	5	55.18	5	54.48	54.10	0	488	0.00%
2021/05/07	76.2	54.62	0	0.00	54.90	76.2	499	15.27%
2021/05/06	16.2	53.24	38	53.14	52.70	-21.8	500	-4.35%
2021/05/05	26	53.86	31	53.62	53.20	-5	504	-0.99%
2021/05/04	37	52.90	118	54.48	53.50	-81	515	-15.72%	大賣/
2021/05/03	108	57.64	77	57.19	56.30	31	512	6.05%	大買/
2021/04/29	50	56.56	0	0.00	57.10	50	512	9.75%
2021/04/28	0	0.00	73	56.11	55.80	-73	516	-14.14%
2021/04/27	63	56.74	13	56.76	57.00	50	523	9.55%
2021/04/26	63	55.51	5.8	55.96	55.90	57.2	529	10.80%
2021/04/23	33	54.32	2	54.00	54.00	31	557	5.56%
2021/04/22	9	55.82	69.2	55.27	54.60	-60.2	563	-10.69%
2021/04/21	13.8	56.75	86	56.30	56.10	-72.2	561	-12.85%
2021/04/20	3	57.37	31	57.17	56.80	-28	563	-4.97%
2021/04/19	18	57.27	9	56.97	57.60	9	573	1.57%
2021/04/16	72	56.49	4	56.43	56.30	68	583	11.66%
2021/04/15	47	55.45	0	0.00	55.30	47	613	7.66%
2021/04/14	33.7	54.14	24	55.02	54.50	9.7	620	1.56%
2021/04/13	15	56.95	48	56.50	55.80	-33	645	-5.11%
2021/04/12	11	56.93	49	56.68	56.70	-38	659	-5.76%
2021/04/09	19	57.80	33	57.80	57.40	-14	688	-2.03%
2021/04/08	57.5	57.69	5	57.50	58.00	52.5	793	6.62%
2021/04/07	3	56.97	0	0.00	57.40	3	1,009	0.30%
2021/04/06	15	57.39	7	57.07	56.90	8	1,038	0.77%
2021/04/01	11	58.55	0	0.00	58.10	11	1,036	1.06%
2021/03/31	4	58.30	0	0.00	59.00	4	1,037	0.39%
2021/03/30	57	58.73	0	0.00	59.00	57	1,035	5.51%
2021/03/29	8	57.54	0	0.00	57.50	8	1,025	0.78%
2021/03/26	3	57.83	0	0.00	57.90	3	1,029	0.29%
2021/03/25	1	57.80	3	58.10	58.00	-2	1,028	-0.19%
2021/03/24	3	58.27	0	0.00	58.60	3	1,027	0.29%
2021/03/23	0	0.00	9	58.79	57.20	-9	1,024	-0.88%
2021/03/22	43.6	57.99	88	58.03	59.20	-44.4	1,035	-4.29%
2021/03/19	13	54.69	58.7	54.71	54.80	-45.7	994	-4.60%
2021/03/18	7	53.97	13.5	53.78	53.60	-6.5	993	-0.65%
2021/03/17	18	54.16	48	54.00	53.90	-30	1,010	-2.97%
2021/03/16	61	54.83	19.6	54.56	53.80	41.4	1,011	4.09%
2021/03/15	31	54.39	11	54.07	54.20	20	1,008	1.98%
2021/03/12	9	54.57	26	53.92	53.90	-17	1,018	-1.67%
2021/03/11	43.8	53.39	6	53.50	54.10	37.8	1,033	3.66%
2021/03/10	4.6	51.89	0	0.00	51.50	4.6	1,038	0.44%
2021/03/09	1	50.70	10.6	51.23	50.90	-9.6	1,045	-0.92%
2021/03/08	6	52.50	0	0.00	51.90	6	1,052	0.57%
2021/03/05	0	0.00	11.5	51.83	51.80	-11.5	1,069	-1.08%
2021/03/04	2.8	52.97	1	52.30	52.20	1.8	1,092	0.16%
2021/03/03	12	52.30	2	52.00	52.20	10	1,106	0.90%
2021/03/02	5	53.20	1	53.40	52.00	4	1,161	0.34%
2021/02/26	7.9	53.18	1	53.10	53.00	6.9	1,190	0.58%
2021/02/25	2.2	54.12	14	53.89	54.10	-11.8	1,237	-0.95%
2021/02/24	12.5	54.50	4	53.80	53.80	8.5	1,418	0.60%
2021/02/23	5.2	54.30	20	54.27	54.90	-14.8	1,538	-0.96%
2021/02/22	31	53.93	10	53.70	54.50	21	1,560	1.35%
2021/02/19	5.3	53.37	11	52.93	53.10	-5.7	1,561	-0.37%
2021/02/18	25.7	52.72	8	52.99	53.30	17.7	1,562	1.13%
2021/02/17	71.7	53.22	29	53.61	52.90	42.7	1,560	2.74%
2021/02/05	1	57.10	47	56.15	55.50	-46	1,564	-2.94%
2021/02/04	21.7	58.04	12	58.27	57.60	9.7	1,575	0.62%
2021/02/03	32.3	59.41	0	0.00	58.60	32.3	1,577	2.04%
2021/02/02	19.2	58.92	0	0.00	58.50	19.2	1,578	1.22%
2021/02/01	39.5	58.60	19	58.34	58.20	20.5	1,577	1.30%
2021/01/29	19	58.75	80	58.22	58.20	-61	1,575	-3.87%
2021/01/28	8	59.33	1	58.90	59.20	7	1,573	0.44%
2021/01/27	15	59.55	8	59.15	60.00	7	1,573	0.44%
2021/01/26	22.7	60.47	16	60.04	59.30	6.7	1,568	0.43%
2021/01/25	88.5	59.54	11	58.71	59.70	77.5	1,560	4.97%
2021/01/22	15.3	59.32	6	59.00	59.10	9.3	1,553	0.60%
2021/01/21	5	58.94	25	59.42	58.10	-20	1,544	-1.29%
2021/01/20	40.2	60.34	8	60.18	59.00	32.2	1,537	2.09%
2021/01/19	0	0.00	60	61.11	60.50	-60	1,528	-3.93%
2021/01/18	70	61.72	16	60.68	61.60	54	1,522	3.55%
2021/01/15	5.2	59.66	12	60.32	59.90	-6.8	1,496	-0.45%
2021/01/14	16	60.73	1	60.40	60.90	15	1,493	1.00%
2021/01/13	0	0.00	2	59.85	60.20	-2	1,491	-0.13%
2021/01/12	13	60.55	13	61.86	60.00	0	1,489	0.00%
2021/01/11	5	62.00	65	62.65	61.80	-60	1,478	-4.06%
2021/01/08	76.4	61.77	5	61.48	62.50	71.4	1,466	4.87%
2021/01/07	1.4	59.76	12	59.67	59.90	-10.6	1,435	-0.74%
2021/01/06	18.8	59.97	38	61.59	59.30	-19.2	1,427	-1.34%
2021/01/04	0.4	63.10	23	62.82	61.70	-22.6	1,386	-1.63%
2020/12/31	31	63.23	115	63.23	62.50	-84	1,358	-6.18%	大賣/
2020/12/30	141	63.51	237	61.13	65.10	-96	1,252	-7.66%	大買/大賣/
2020/12/29	116	57.02	9	56.38	59.20	107	1,041	10.28%	大買/鉅額交易
2020/12/28	6	55.82	18	55.79	55.50	-12	1,018	-1.18%
2020/12/25	18	56.07	5	56.10	55.50	13	1,016	1.28%
2020/12/24	29	56.09	2	56.15	56.00	27	1,014	2.66%
2020/12/23	42	55.37	3	55.23	55.30	39	1,017	3.83%
2020/12/22	34	55.84	37	56.04	54.40	-3	1,025	-0.29%
2020/12/21	28.2	56.33	5	56.36	55.90	23.2	1,027	2.26%
2020/12/18	13	56.78	7	57.41	56.50	6	1,029	0.58%
2020/12/17	32.8	57.15	32	56.73	57.50	0.8	1,041	0.08%
2020/12/16	16	56.53	51	56.85	56.50	-35	1,038	-3.37%
2020/12/15	2.4	55.35	35	54.81	54.20	-32.6	1,025	-3.18%
2020/12/14	41	54.95	19	55.19	55.60	22	1,030	2.13%
2020/12/11	98	53.92	9	56.10	53.30	89	1,066	8.34%
2020/12/10	1	56.50	33	57.32	56.70	-32	1,062	-3.01%
2020/12/09	11	57.90	41	57.51	57.90	-30	1,061	-2.83%
2020/12/08	56	57.41	3	57.00	57.40	53	1,065	4.97%
2020/12/07	33	57.21	22	57.20	56.80	11	1,058	1.04%
2020/12/04	2	58.80	27	58.86	58.70	-25	1,049	-2.38%
2020/12/03	31	59.37	9	58.87	58.50	22	1,041	2.11%
2020/12/02	4.8	58.88	2	59.05	58.80	2.8	1,043	0.27%
2020/12/01	50.6	57.89	0	0.00	58.50	50.6	1,040	4.86%
2020/11/30	0	0.00	2	60.60	58.60	-2	1,028	-0.19%
2020/11/27	3.6	61.48	4	61.55	61.40	-0.4	1,015	-0.04%
2020/11/26	4	62.00	26	61.97	62.30	-22	1,013	-2.17%
2020/11/25	10	59.87	30	59.61	60.40	-20	966	-2.07%
2020/11/24	21	58.49	100	59.25	58.90	-79	945	-8.36%
2020/11/23	6	60.45	88	60.19	60.30	-82	907	-9.03%
2020/11/20	22	56.57	60	55.68	57.30	-38	748	-5.08%
2020/11/19	81.2	50.80	1	51.80	52.10	80.2	653	12.27%
2020/11/18	45	49.98	0	0.00	49.85	45	686	6.56%
2020/11/17	8.2	49.31	18	49.73	49.40	-9.8	750	-1.31%
2020/11/16	3	49.85	21	49.78	50.00	-18	787	-2.29%
2020/11/13	0	0.00	99	50.85	49.70	-99	829	-11.94%
2020/11/12	21.6	50.08	64	50.90	51.40	-42.4	817	-5.19%
2020/11/11	40	49.04	0	0.00	49.50	40	799	5.01%
2020/11/10	52	48.75	12	48.46	48.60	40	802	4.98%
2020/11/09	3	48.78	0	0.00	48.35	3	806	0.37%
2020/11/06	12	48.35	3	48.25	48.05	9	825	1.09%
2020/11/05	60	48.13	0	0.00	47.85	60	848	7.07%
2020/11/04	57	46.92	0	0.00	46.80	57	857	6.65%
2020/11/03	36	45.58	0	0.00	46.00	36	868	4.14%
2020/11/02	1	44.90	50	44.92	44.80	-49	908	-5.39%
2020/10/30	3	47.07	5	46.58	45.90	-2	958	-0.21%
2020/10/29	13	46.68	26	46.53	46.70	-13	970	-1.34%
2020/10/28	32	47.46	3	47.08	47.00	29	977	2.97%
2020/10/27	7.4	47.39	0	0.00	46.95	7.4	986	0.75%
2020/10/26	28	47.15	1	46.70	47.15	27	1,010	2.67%
2020/10/23	0	0.00	16	46.67	46.30	-16	1,038	-1.54%
2020/10/22	0	0.00	36	47.63	47.25	-36	1,120	-3.21%
2020/10/21	15	48.51	6	48.50	48.15	9	1,175	0.77%
2020/10/20	2.4	48.18	25	48.31	48.00	-22.6	1,272	-1.78%
2020/10/19	0	0.00	14	48.46	48.35	-14	1,294	-1.08%
2020/10/16	0	0.00	5	48.55	48.30	-5	1,323	-0.38%
2020/10/15	2.4	48.95	16	48.53	48.90	-13.6	1,412	-0.96%
2020/10/14	16	48.99	1	48.80	48.55	15	1,464	1.02%
2020/10/13	0	0.00	4	48.60	48.50	-4	1,564	-0.26%
2020/10/12	3.6	49.16	0	0.00	49.10	3.6	1,578	0.23%
2020/10/08	0	0.00	1	50.70	49.65	-1	1,596	-0.06%
2020/10/07	5.4	50.69	0	0.00	50.20	5.4	1,602	0.34%
2020/10/06	2.4	50.48	73	50.60	50.40	-70.6	1,615	-4.37%
2020/10/05	11.4	49.75	0	0.00	50.30	11.4	1,631	0.70%
2020/09/30	5.4	49.33	1	49.20	49.20	4.4	1,654	0.27%
2020/09/28	6	49.46	28	48.84	48.55	-22	1,740	-1.26%
2020/09/25	0	0.00	55	48.27	49.10	-55	1,833	-3.00%
2020/09/24	9	48.70	38	48.95	48.40	-29	1,896	-1.53%
2020/09/23	4	50.00	0	0.00	49.65	4	1,980	0.20%
2020/09/22	42	49.97	43	50.36	49.95	-1	2,050	-0.05%
2020/09/21	17	52.33	15	52.24	51.70	2	2,053	0.10%
2020/09/18	5	53.30	0	0.00	53.00	5	2,073	0.24%
2020/09/17	16.6	52.84	14	52.03	52.50	2.6	2,112	0.12%
2020/09/16	0	0.00	148	53.75	53.10	-148	2,158	-6.86%	大賣/鉅額交易
2020/09/15	27	51.04	15	51.33	52.00	12	2,173	0.55%
2020/09/14	0	0.00	4	49.76	50.00	-4	2,203	-0.18%
2020/09/11	12	50.34	14	49.94	49.80	-2	2,278	-0.09%
2020/09/10	6.8	50.10	43	49.82	49.90	-36.2	2,292	-1.58%
2020/09/09	9.8	50.49	41	49.07	50.90	-31.2	2,401	-1.30%
2020/09/08	16	49.96	2	49.50	49.50	14	2,459	0.57%
2020/09/07	0	0.00	87	49.81	49.15	-87	2,489	-3.49%
2020/09/04	12.4	50.63	104	50.61	50.60	-91.6	2,523	-3.63%	大賣/
2020/09/03	4.4	51.92	23	51.66	51.70	-18.6	2,598	-0.72%
2020/09/02	4.8	51.42	60	51.08	51.30	-55.2	2,615	-2.11%
2020/09/01	13.2	51.95	27	51.22	52.00	-13.8	2,654	-0.52%
2020/08/31	2	52.20	42	51.64	51.00	-40	2,699	-1.48%
2020/08/28	0	0.00	39	51.94	51.90	-39	2,718	-1.43%
2020/08/27	19.2	51.81	5	51.94	51.90	14.2	2,720	0.52%
2020/08/26	21	52.89	3	52.37	52.30	18	2,722	0.66%
2020/08/25	46	51.67	0	0.00	51.70	46	2,720	1.69%
2020/08/24	19	52.87	15	51.87	52.00	4	2,717	0.15%
2020/08/21	236	51.60	46	51.22	52.50	190	2,720	6.98%	大買/鉅額交易
2020/08/20	78	49.61	1	50.50	48.90	77	2,665	2.89%
2020/08/19	126.4	55.32	17	54.64	54.30	109.4	2,648	4.13%	大買/鉅額交易
2020/08/18	0	0.00	11	60.43	60.30	-11	2,624	-0.42%
2020/08/17	18	62.39	60	61.70	61.40	-42	2,648	-1.59%
2020/08/14	87.4	62.28	0	0.00	62.00	87.4	2,671	3.27%
2020/08/13	26	62.67	29	62.62	61.70	-3	2,698	-0.11%
2020/08/12	51.4	61.69	11	63.44	62.70	40.4	2,776	1.46%
2020/08/11	67	60.89	1	62.70	61.20	66	2,890	2.28%
2020/08/10	4.8	63.88	28	65.09	63.60	-23.2	2,933	-0.79%
2020/08/07	3.4	66.06	0	0.00	66.40	3.4	3,016	0.11%
2020/08/06	13.8	65.87	63	68.10	65.80	-49.2	3,046	-1.62%
2020/08/05	28	65.74	138	67.71	70.30	-110	3,063	-3.59%	大賣/鉅額交易
2020/08/04	157.4	64.46	1	64.30	64.80	156.4	3,029	5.16%	大買/鉅額交易
2020/08/03	34	64.29	28	63.90	63.20	6	3,041	0.20%
2020/07/31	56.6	63.85	0	0.00	63.90	56.6	3,080	1.84%
2020/07/30	57	64.54	94	64.32	64.70	-37	3,098	-1.19%
2020/07/29	96	63.81	88	63.64	63.80	8	3,090	0.26%
2020/07/28	90	61.25	187	62.96	62.10	-97	3,071	-3.16%	大賣/
2020/07/27	239	65.59	5	63.90	62.60	234	3,001	7.80%	大買/鉅額交易
2020/07/24	196	72.82	20	73.75	69.50	176	2,990	5.88%	大買/鉅額交易
2020/07/23	19	77.34	0	0.00	77.10	19	2,918	0.65%
2020/07/22	0	0.00	3	79.40	79.40	-3	2,976	-0.10%
2020/07/21	8	78.38	81	79.84	79.30	-73	3,021	-2.42%
2020/07/20	1.8	86.06	25	88.63	85.70	-23.2	2,945	-0.79%
2020/07/17	36	91.43	94	90.70	90.00	-58	2,905	-2.00%
2020/07/16	25	83.99	27	86.31	85.90	-2	2,829	-0.07%
2020/07/15	52	86.20	49	88.46	85.80	3	2,825	0.11%
2020/07/14	5	88.70	31	89.76	88.70	-26	2,823	-0.92%
2020/07/13	13.8	90.29	65	90.13	90.00	-51.2	2,825	-1.81%
2020/07/10	41	89.50	1	91.40	88.70	40	2,823	1.42%
2020/07/09	59	92.19	58	93.49	92.80	1	2,825	0.04%
2020/07/08	31	93.22	56	93.17	92.70	-25	2,881	-0.87%
2020/07/07	70	93.20	20	93.52	92.90	50	2,866	1.74%
2020/07/06	41	97.80	16	98.22	97.80	25	2,827	0.88%
2020/07/03	8	99.40	9	97.50	95.10	-1	2,746	-0.04%
2020/07/02	48	95.19	61	95.48	96.80	-13	2,693	-0.48%
2020/07/01	137	93.21	0	0.00	93.00	137	2,629	5.21%	大買/鉅額交易
2020/06/30	36	91.35	0	0.00	90.70	36	2,565	1.40%
2020/06/29	40	92.04	0	0.00	91.50	40	2,552	1.57%
2020/06/23	1.8	92.24	41	92.11	91.80	-39.2	2,517	-1.56%
2020/06/22	40	92.32	0	0.00	94.00	40	2,476	1.62%
2020/06/19	16.6	91.68	0	0.00	90.10	16.6	2,438	0.68%
2020/06/18	0	0.00	29	89.58	89.60	-29	2,404	-1.21%
2020/06/17	15.8	89.56	0	0.00	88.60	15.8	2,342	0.67%
2020/06/16	0	0.00	144	89.69	89.00	-144	2,335	-6.17%	大賣/鉅額交易
2020/06/15	26	88.00	22	89.50	89.50	4	2,250	0.18%
2020/06/12	41	83.51	0	0.00	84.00	41	2,207	1.86%
2020/06/11	39	81.02	0	0.00	81.20	39	2,193	1.78%
2020/06/10	15	81.67	0	0.00	79.40	15	2,175	0.69%
2020/06/08	0	0.00	33	87.59	85.80	-33	2,152	-1.53%
2020/06/05	16	90.02	6	89.53	89.60	10	2,129	0.47%
2020/06/04	0	88.80	0	0.00	87.90	0	2,123	0.00%
2020/06/03	0.9	94.70	0	0.00	86.00	0.9	2,111	0.04%
2020/06/02	0	0.00	10.8	86.31	86.10	-10.8	2,112	-0.51%
2020/06/01	0	0.00	6	86.08	86.90	-6	2,121	-0.28%
2020/05/26	0	0.00	2	88.50	87.10	-2	2,097	-0.10%
2020/05/21	4	86.43	5	85.20	88.10	-1	2,074	-0.05%
2020/05/20	6.1	86.00	4	86.00	85.20	2.1	2,047	0.10%
2020/05/19	5.2	87.56	1	86.10	86.00	4.2	2,015	0.21%
2020/05/18	1.5	88.30	5	87.28	88.30	-3.5	1,931	-0.18%
2020/05/15	0	0.00	11	80.00	80.30	-11	1,808	-0.61%
2020/05/14	0	0.00	18	81.36	76.50	-18	1,755	-1.03%
2020/05/13	0	0.00	14	78.50	81.00	-14	1,667	-0.84%
2020/05/12	0	0.00	32	76.50	78.00	-32	1,633	-1.96%
2020/05/08	0	0.00	26	73.76	73.00	-26	1,580	-1.65%
2020/05/07	0	0.00	15	76.16	74.80	-15	1,567	-0.96%
2020/05/06	0	0.00	14	71.35	71.40	-14	1,563	-0.90%
2020/05/05	0	0.00	15	69.51	69.00	-15	1,555	-0.96%
2020/05/04	0	0.00	29	68.54	67.80	-29	1,569	-1.85%
2020/04/30	0	0.00	20	70.62	69.90	-20	1,585	-1.26%
2020/04/29	0.2	73.00	16	71.86	70.80	-15.8	1,610	-0.98%
2020/04/28	1.6	71.20	0	0.00	69.00	1.6	1,590	0.10%
2020/04/27	0.9	70.00	132	68.03	68.00	-131.1	1,661	-7.89%	大賣/鉅額交易
2020/04/24	0	0.00	30	64.73	66.30	-30	1,603	-1.87%
2020/04/21	0	0.00	21	59.95	59.00	-21	1,597	-1.31%
2020/04/20	9	60.30	7	60.40	62.30	2	1,584	0.13%
2020/04/17	23	60.09	19	62.84	61.90	4	1,587	0.25%
2020/04/16	11	63.12	18	63.17	62.90	-7	1,605	-0.44%
2020/04/15	0	0.00	3	63.70	63.70	-3	1,634	-0.18%
2020/04/14	0	0.00	10	63.16	62.50	-10	1,642	-0.61%
2020/04/13	1	65.50	92	63.69	62.50	-91	1,676	-5.43%
2020/04/10	0	0.00	1	59.60	59.60	-1	1,609	-0.06%
2020/04/08	1	48.50	0	0.00	49.35	1	1,814	0.06%
2020/03/31	0	0.00	20	44.44	44.35	-20	2,005	-1.00%
2020/03/30	0	0.00	4	43.29	44.30	-4	2,068	-0.19%
2020/03/27	0	0.00	6	45.73	44.45	-6	2,063	-0.29%
2020/03/26	16	44.60	0	0.00	44.85	16	2,039	0.78%
2020/03/25	0.7	48.00	0	0.00	45.95	0.7	2,031	0.03%
2020/03/24	2	44.70	0	0.00	44.90	2	2,024	0.10%
2020/03/23	14	39.69	0	0.00	41.00	14	2,014	0.69%
2020/03/20	26	40.29	0	0.00	41.00	26	2,006	1.30%
2020/03/19	29	38.43	0	0.00	37.30	29	1,996	1.45%
2020/03/18	48	42.32	0	0.00	41.40	48	1,975	2.43%
2020/03/17	6	48.08	15	47.05	45.95	-9	1,959	-0.46%
2020/03/16	1	48.30	0	0.00	48.10	1	1,947	0.05%
2020/03/13	0	0.00	28	47.87	48.05	-28	1,926	-1.45%
2020/03/12	0	0.00	20	53.68	52.70	-20	1,899	-1.05%
2020/03/11	2.7	59.02	5	61.24	58.50	-2.3	1,874	-0.12%
2020/03/10	16.2	61.94	9	60.76	63.00	7.2	1,864	0.39%
2020/03/09	0	0.00	17	67.99	64.60	-17	1,823	-0.93%
2020/03/06	9	70.07	0	0.00	70.00	9	1,819	0.49%
2020/03/04	21	66.00	0	0.00	66.40	21	1,831	1.15%
2020/03/03	0	0.00	9	68.99	68.00	-9	1,867	-0.48%
2020/03/02	0.9	78.30	23	69.61	68.40	-22.1	1,895	-1.17%
2020/02/27	31	71.36	0	0.00	72.60	31	1,930	1.61%
2020/02/25	15.3	77.91	18	78.26	77.60	-2.7	2,017	-0.13%
2020/02/24	16	79.31	0	0.00	78.40	16	2,097	0.76%
2020/02/21	3.6	78.11	0	0.00	77.10	3.6	2,080	0.17%
2020/02/20	0	0.00	2	77.10	77.00	-2	2,116	-0.09%
2020/02/13	0	0.00	14	78.09	76.80	-14	2,094	-0.67%
2020/02/12	0	0.00	10	78.02	78.00	-10	2,100	-0.48%
2020/02/11	0	0.00	26	78.22	78.20	-26	2,115	-1.23%
2020/02/10	15.3	77.83	0	0.00	77.70	15.3	2,181	0.70%
2020/02/07	0	0.00	78	78.78	77.40	-78	2,188	-3.56%
2020/02/06	0	0.00	3	77.03	77.20	-3	2,159	-0.14%
2020/02/03	0	0.00	9	80.19	78.30	-9	2,212	-0.41%
2020/01/31	0	0.00	2	87.05	86.90	-2	2,179	-0.09%
2020/01/30	8	90.10	8	88.79	85.20	0	2,176	0.00%
2020/01/20	0	0.00	2	88.30	87.70	-2	2,108	-0.09%
2020/01/09	0	0.00	102	85.84	85.60	-102	1,971	-5.17%	大賣/鉅額交易
2020/01/08	0	0.00	3.2	84.56	84.00	-3.2	1,953	-0.17%
2020/01/07	0	0.00	39	86.18	85.70	-39	1,947	-2.00%
2020/01/03	17	86.85	0	0.00	85.50	17	1,910	0.89%
2020/01/02	0.9	88.40	0	0.00	88.20	0.9	1,907	0.05%
2019/12/27	0	0.00	2	79.80	79.60	-2	1,564	-0.13%
2019/12/19	39	75.32	0	0.00	74.80	39	2,050	1.90%
2019/12/17	0	0.00	5	76.88	76.70	-5	2,098	-0.24%
2019/12/16	0	0.00	2	76.80	76.70	-2	2,123	-0.09%
2019/12/11	0	0.00	23	77.13	77.00	-23	2,225	-1.03%
2019/12/10	0	0.00	20	78.34	77.90	-20	2,283	-0.88%
2019/12/09	0	0.00	9	77.70	78.90	-9	2,324	-0.39%
2019/12/06	0	0.00	17	78.11	78.00	-17	2,413	-0.70%
2019/12/05	0	0.00	44	77.33	78.10	-44	2,460	-1.79%
2019/12/04	0	0.00	41	77.07	76.90	-41	2,658	-1.54%
2019/12/03	0	0.00	29	78.24	78.00	-29	2,713	-1.07%
2019/12/02	0	0.00	37	77.88	78.50	-37	2,804	-1.32%
2019/11/28	0	0.00	6	81.90	81.60	-6	3,000	-0.20%
2019/11/27	0	0.00	7	86.99	87.50	-7	2,998	-0.23%
2019/11/26	34	89.35	10	88.30	89.50	24	3,025	0.79%
2019/11/25	8	87.43	0	0.00	87.50	8	3,162	0.25%
2019/11/22	0	0.00	5	88.70	85.90	-5	3,211	-0.16%
2019/11/21	35	84.40	13	82.81	84.80	22	3,239	0.68%
2019/11/20	2	81.10	0	0.00	80.80	2	3,171	0.06%
2019/11/18	0	0.00	11	76.85	76.90	-11	3,303	-0.33%
2019/11/14	0	0.00	18	76.73	76.40	-18	3,312	-0.54%
2019/11/13	0	0.00	6	77.50	77.50	-6	3,311	-0.18%
2019/11/12	0	0.00	20	77.80	77.50	-20	3,313	-0.60%
2019/11/11	0	0.00	17	77.98	77.10	-17	3,314	-0.51%
2019/11/08	0	0.00	54	79.88	80.30	-54	3,305	-1.63%
2019/11/07	0	0.00	44	82.21	80.60	-44	3,298	-1.33%
2019/11/06	0	0.00	25	80.10	79.10	-25	3,221	-0.78%
2019/11/05	0	0.00	24	80.95	81.00	-24	3,214	-0.75%
2019/11/04	0	0.00	69	81.88	81.60	-69	3,213	-2.15%
2019/11/01	21	78.13	108	81.86	82.90	-87	3,177	-2.74%	大賣/
2019/10/31	0	0.00	7	75.29	75.40	-7	3,104	-0.23%
2019/10/30	7	74.79	18	75.26	75.00	-11	3,103	-0.35%
2019/10/29	0	0.00	49	73.73	74.20	-49	3,098	-1.58%
2019/10/28	0	0.00	26	74.88	74.90	-26	3,091	-0.84%
2019/10/25	0	0.00	6	78.58	78.10	-6	3,069	-0.20%
2019/10/24	0	0.00	4	79.70	80.70	-4	3,064	-0.13%
2019/10/21	0	0.00	6	82.43	81.70	-6	3,115	-0.19%
2019/10/17	17	83.08	9	82.64	82.80	8	3,127	0.26%
2019/10/16	3	82.60	0	0.00	82.30	3	3,161	0.09%
2019/10/09	4	81.50	0	0.00	81.70	4	3,129	0.13%
2019/10/08	6	81.80	0	0.00	81.60	6	3,119	0.19%
2019/10/07	18	84.28	22	84.10	84.70	-4	3,105	-0.13%
2019/10/04	3	87.40	0	0.00	87.40	3	3,075	0.10%
2019/10/02	0	0.00	24	88.58	88.30	-24	3,082	-0.78%
2019/09/27	20	89.70	0	0.00	88.50	20	3,015	0.66%
2019/09/26	16	91.14	0	0.00	90.50	16	2,980	0.54%
2019/09/25	131	93.45	110	92.69	92.50	21	2,945	0.71%	大買/大賣/
2019/09/24	112	95.18	2	88.10	96.90	110	2,738	4.02%	大買/鉅額交易
2019/09/19	9	86.82	0	0.00	89.00	9	2,617	0.34%
2019/09/12	0	0.00	12	89.78	88.50	-12	2,504	-0.48%
2019/09/03	8	90.45	0	0.00	90.00	8	2,223	0.36%
2019/08/30	58	79.80	0	0.00	80.10	58	2,061	2.81%
2019/08/29	27	79.31	0	0.00	79.80	27	2,015	1.34%
2019/08/28	69	79.22	0	0.00	78.10	69	1,995	3.46%
2019/08/26	51	68.77	0	0.00	68.60	51	1,852	2.75%
2019/08/23	9	63.36	0	0.00	63.50	9	1,802	0.50%
2019/08/22	45	64.00	0	0.00	63.70	45	1,842	2.44%
2019/08/20	15	57.23	0	0.00	57.10	15	1,740	0.86%
2019/08/19	13	56.35	0	0.00	56.50	13	1,747	0.74%
2019/08/16	21	54.75	2	54.70	54.60	19	1,769	1.07%
2019/08/15	4	54.75	5	54.60	54.60	-1	1,795	-0.06%
2019/08/13	3	56.70	0	0.00	56.10	3	1,825	0.16%
2019/08/08	9	55.52	0	0.00	55.60	9	1,926	0.47%
2019/08/06	0	0.00	17	53.35	55.40	-17	2,027	-0.84%
2019/08/05	0	0.00	11	55.12	54.90	-11	2,042	-0.54%
2019/08/02	0	0.00	29	54.12	55.20	-29	2,147	-1.35%
2019/07/31	8	53.36	0	0.00	53.80	8	2,439	0.33%
2019/07/30	0	0.00	25	54.59	53.50	-25	2,493	-1.00%
2019/07/29	0	0.00	4	54.98	55.70	-4	2,486	-0.16%
2019/07/23	0	0.00	9	56.30	56.30	-9	2,461	-0.37%
2019/07/18	2	58.15	11	58.20	58.20	-9	2,422	-0.37%
2019/07/17	9	63.04	0	0.00	61.60	9	2,404	0.37%
2019/07/16	2	63.40	0	0.00	62.90	2	2,396	0.08%
2019/07/15	10	63.60	0	0.00	63.20	10	2,397	0.42%
2019/07/12	1	63.70	0	0.00	63.50	1	2,404	0.04%
2019/07/10	40	64.76	0	0.00	64.50	40	2,424	1.65%
2019/07/09	25	64.50	0	0.00	64.60	25	2,426	1.03%
2019/07/08	17	63.64	0	0.00	63.30	17	2,421	0.70%
2019/07/05	9	63.94	0	0.00	63.30	9	2,430	0.37%
2019/07/03	18	63.96	0	0.00	63.40	18	2,469	0.73%
2019/07/02	12	63.68	31	63.04	63.80	-19	2,476	-0.77%
2019/06/28	1	62.30	0	0.00	61.60	1	2,456	0.04%
2019/06/27	0	0.00	24	62.07	62.00	-24	2,459	-0.98%
2019/06/26	43	61.70	7	60.90	63.20	36	2,436	1.48%
2019/06/25	16	60.55	14	60.51	60.40	2	2,415	0.08%
2019/06/24	6	59.85	0	0.00	59.90	6	2,482	0.24%
2019/06/20	16	61.12	0	0.00	60.90	16	2,493	0.64%
2019/06/18	12	61.60	13	61.40	60.10	-1	2,496	-0.04%
2019/06/14	95	60.18	0	0.00	59.70	95	2,436	3.90%
2019/06/13	0	0.00	38	61.51	60.30	-38	2,426	-1.57%
2019/06/12	19	59.68	0	0.00	60.80	19	2,370	0.80%
2019/06/11	0	0.00	46	59.62	58.40	-46	2,334	-1.97%
2019/06/06	0	0.00	18	57.69	59.00	-18	2,229	-0.81%
2019/05/31	0	0.00	80	58.47	56.80	-80	2,215	-3.61%
2019/05/30	24	58.18	3	57.10	58.90	21	2,160	0.97%
2019/05/29	28	57.82	0	0.00	56.80	28	2,146	1.30%
2019/05/28	0	0.00	27	56.10	56.30	-27	2,125	-1.27%
2019/05/27	8	53.70	12	54.85	57.20	-4	2,102	-0.19%
2019/05/24	10	52.40	8	52.38	52.80	2	2,063	0.10%
2019/05/21	7	53.80	0	0.00	53.80	7	1,992	0.35%
2019/05/20	5	54.40	10	53.72	54.20	-5	1,976	-0.25%
2019/05/17	38	55.06	10	55.28	55.10	28	1,947	1.44%
2019/05/15	0	0.00	12	56.00	55.90	-12	1,824	-0.66%
2019/05/13	21	53.50	4	55.60	53.50	17	1,710	0.99%
2019/05/10	51	54.14	11	55.80	55.00	40	1,684	2.38%
2019/05/09	7	55.13	0	0.00	54.50	7	1,567	0.45%
2019/05/08	157	54.38	0	0.00	57.10	157	1,391	11.28%	大買/鉅額交易
2019/05/06	9	48.21	0	0.00	50.50	9	1,213	0.74%
2019/05/03	2	48.73	0	0.00	48.95	2	1,206	0.17%
2019/05/02	14	48.19	0	0.00	49.00	14	1,203	1.16%
2019/04/30	1	47.00	0	0.00	47.35	1	1,199	0.08%
2019/04/24	1	49.45	0	0.00	49.65	1	1,226	0.08%
2019/04/18	2	49.83	0	0.00	48.85	2	1,180	0.17%
2019/04/16	10	50.08	0	0.00	51.50	10	1,150	0.87%
2019/04/15	9	49.45	0	0.00	48.80	9	1,115	0.81%
2019/04/12	10	50.95	0	0.00	50.10	10	1,100	0.91%
2019/04/11	8	50.24	0	0.00	50.30	8	1,076	0.74%
2019/04/10	1	50.00	0	0.00	50.00	1	1,055	0.09%
2019/04/09	3	49.25	0	0.00	49.25	3	1,004	0.30%
2019/04/08	10	48.84	0	0.00	48.30	10	983	1.02%
2019/04/02	2	46.13	0	0.00	45.80	2	937	0.21%
2019/04/01	6	46.15	0	0.00	46.05	6	930	0.64%
2019/03/29	5	45.41	0	0.00	46.20	5	922	0.54%
2019/03/28	5	45.01	0	0.00	44.60	5	911	0.55%
2019/03/14	4	42.05	0	0.00	42.90	4	662	0.60%
2019/03/06	0	0.00	5	43.50	43.40	-5	538	-0.93%
2019/03/04	5	43.18	0	0.00	43.85	5	454	1.10%
2019/02/20	1	38.25	0	0.00	38.25	1	366	0.27%
2019/02/19	1	37.85	0	0.00	37.85	1	366	0.27%
2019/01/08	0	0.00	1	36.80	36.80	-1	662	-0.15%
2019/01/07	0	0.00	2	36.30	36.30	-2	690	-0.29%
2018/12/20	1	35.95	19	36.19	35.95	-18	1,182	-1.52%
2018/12/19	0	0.00	3	37.42	37.25	-3	1,195	-0.25%
2018/12/18	0	0.00	13	37.96	37.65	-13	1,209	-1.08%
2018/12/17	0	0.00	1	38.50	38.50	-1	1,289	-0.08%
2018/12/14	6	39.09	4	38.75	39.10	2	1,325	0.15%
2018/12/13	1	38.80	0	0.00	38.80	1	1,367	0.07%
2018/12/10	0	0.00	1	38.40	38.55	-1	1,581	-0.06%
2018/12/07	4	38.19	0	0.00	38.30	4	1,587	0.25%
2018/12/06	2	38.50	6	39.38	37.50	-4	1,586	-0.25%
2018/12/05	0	0.00	1	40.00	40.00	-1	1,582	-0.06%
2018/12/04	0	0.00	2	40.85	40.70	-2	1,581	-0.13%
2018/12/03	10	41.63	0	0.00	41.40	10	1,577	0.63%
2018/11/30	3	41.00	5	40.75	40.70	-2	1,570	-0.13%
2018/11/29	10	41.05	1	40.75	40.60	9	1,567	0.57%
2018/11/28	2	40.83	0	0.00	40.50	2	1,562	0.13%
2018/11/27	0	0.00	1	39.75	39.75	-1	1,558	-0.06%
2018/11/26	1	39.90	6	39.85	39.65	-5	1,566	-0.32%
2018/11/23	0	0.00	3	40.20	39.25	-3	1,564	-0.19%
2018/11/22	1	40.55	0	0.00	40.55	1	1,558	0.06%
2018/11/21	1	40.35	1	40.40	40.40	0	1,540	0.00%
2018/11/20	2	40.13	0	0.00	40.15	2	1,537	0.13%
2018/11/19	5	40.27	2	40.30	40.30	3	1,536	0.20%
2018/11/16	0	0.00	6	40.50	39.50	-6	1,535	-0.39%
2018/11/15	1	40.10	0	0.00	40.10	1	1,530	0.07%
2018/11/14	0	0.00	7	39.65	39.55	-7	1,527	-0.46%
2018/11/13	9	38.75	0	0.00	39.25	9	1,522	0.59%
2018/11/08	0	0.00	2	39.45	39.45	-2	1,503	-0.13%
2018/11/07	17	39.92	0	0.00	40.35	17	1,492	1.14%
2018/11/06	4	38.60	2	38.45	38.45	2	1,482	0.13%
2018/11/05	2	38.23	0	0.00	38.55	2	1,472	0.14%
2018/11/01	1	37.05	0	0.00	37.05	1	1,453	0.07%
2018/10/31	1	36.90	0	0.00	36.90	1	1,438	0.07%
2018/10/30	4	34.00	0	0.00	34.00	4	1,416	0.28%
2018/10/29	0	0.00	1	37.35	37.35	-1	1,376	-0.07%
2018/10/26	0	0.00	12	41.57	40.65	-12	1,355	-0.89%
2018/10/25	1	42.15	14	42.15	42.15	-13	1,340	-0.97%
2018/10/24	27	42.29	0	0.00	42.00	27	1,322	2.04%
2018/10/22	0	0.00	2	45.65	45.55	-2	1,265	-0.16%
2018/10/17	0	0.00	3	44.90	45.15	-3	1,195	-0.25%
2018/10/16	0	0.00	24	45.36	45.35	-24	1,150	-2.09%
2018/10/12	0	0.00	17	47.73	46.40	-17	1,083	-1.57%
2018/10/09	20	51.06	57	51.79	52.10	-37	971	-3.81%
2018/10/08	3	48.55	0	0.00	49.00	3	835	0.36%
2018/10/02	4	48.00	0	0.00	47.70	4	714	0.56%
2018/10/01	4	48.90	0	0.00	48.60	4	705	0.57%
2018/09/27	9	49.83	0	0.00	47.30	9	653	1.38%
2018/09/21	13	44.74	0	0.00	45.60	13	510	2.55%
2018/09/19	12	45.20	0	0.00	45.35	12	392	3.06%
2018/09/18	19	45.00	0	0.00	45.00	19	350	5.43%
2018/09/17	19	44.18	0	0.00	44.50	19	293	6.47%
2018/05/21	5	41.30	0	0.00	40.15	5	312	1.60%
2018/05/18	0	0.00	5	40.85	40.60	-5	302	-1.65%
2018/04/12	0	0.00	1	38.05	37.80	-1	305	-0.33%
2018/04/11	1	38.20	0	0.00	38.50	1	307	0.32%
2018/02/22	4	35.38	0	0.00	35.65	4	378	1.06%
2018/02/21	6	34.97	8	34.40	35.00	-2	378	-0.53%
2018/02/12	1	34.20	0	0.00	34.00	1	378	0.26%
2018/02/09	9	32.85	0	0.00	34.10	9	376	2.39%
2018/02/08	1	35.85	1	36.10	35.80	0	372	0.00%
2018/02/07	1	36.40	0	0.00	36.05	1	371	0.27%
2018/02/06	4	35.21	5	37.05	35.05	-1	370	-0.27%
2018/02/05	3	38.57	0	0.00	38.90	3	371	0.81%
2018/02/01	0	0.00	3	40.20	39.90	-3	392	-0.76%
2018/01/31	0	0.00	3	40.10	40.15	-3	413	-0.73%
2018/01/29	0	0.00	9	41.56	40.85	-9	405	-2.22%
2018/01/09	0	0.00	3	41.55	40.75	-3	309	-0.97%
2018/01/05	2	42.50	5	42.25	42.15	-3	299	-1.00%
2018/01/04	6	42.27	0	0.00	42.15	6	295	2.03%