光隆 (8916)-美林券商分點個股進出

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

光隆

(8916)

可現股當沖

股價
56.3
漲跌
▲0.1
漲幅
+0.18%
成交量
65張
產業
上櫃其他類股
167人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

光隆 (8916)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/11/20	0	0.00	3	56.30	56.20	-3	103	-2.90%
2024/11/19	0	0.00	3	56.30	56.60	-3	103	-2.89%
2024/11/18	0	0.00	4	56.23	56.40	-4	104	-3.84%
2024/11/15	0	0.00	8	56.55	56.50	-8	103	-7.73%
2024/11/14	0	0.00	8	56.63	56.60	-8	105	-7.59%
2024/11/13	0	0.00	8	56.61	56.60	-8	108	-7.39%
2024/11/12	0	0.00	8	56.54	56.50	-8	110	-7.26%
2024/11/11	0	0.00	7	56.79	57.00	-7	111	-6.27%
2024/11/08	0	0.00	2	56.35	56.40	-2	114	-1.74%
2024/11/07	5	56.78	0	0.00	56.90	5	119	4.17%
2024/10/30	0	0.00	1	56.70	56.70	-1	148	-0.67%
2024/10/29	0	0.00	1	56.60	56.60	-1	150	-0.67%
2024/10/28	0	0.00	2	56.65	56.90	-2	152	-1.31%
2024/10/25	0	0.00	1	56.40	56.40	-1	157	-0.63%
2024/10/22	3	56.17	0	0.00	56.20	3	174	1.72%
2024/10/16	2	56.45	0	0.00	56.30	2	192	1.04%
2024/10/15	1	57.00	0	0.00	56.70	1	192	0.52%
2024/10/11	2	56.90	0	0.00	57.20	2	200	1.00%
2024/10/08	0	0.00	1	57.20	57.20	-1	204	-0.49%
2024/10/01	0	0.00	2	57.70	57.80	-2	210	-0.95%
2024/09/23	2	57.70	0	0.00	58.40	2	233	0.86%
2024/09/20	0	0.00	1	58.20	57.50	-1	234	-0.43%
2024/09/18	2	58.05	3	57.93	57.70	-1	236	-0.42%
2024/09/12	0	0.00	12	56.92	57.10	-12	235	-5.11%
2024/09/11	0	0.00	9	56.80	56.50	-9	236	-3.80%
2024/09/10	6	57.65	5	57.18	57.40	1	239	0.42%
2024/09/09	3	57.63	0	0.00	57.50	3	240	1.25%
2024/09/06	1	58.10	2	58.10	57.90	-1	239	-0.42%
2024/09/04	6	58.30	2	57.80	58.50	4	238	1.67%
2024/09/03	9	58.74	0	0.00	58.80	9	237	3.78%
2024/09/02	8	58.65	0	0.00	58.70	8	238	3.36%
2024/08/30	9	58.72	1	59.20	58.50	8	238	3.36%
2024/08/29	9	58.84	0	0.00	58.90	9	237	3.79%
2024/08/28	17	58.55	0	0.00	58.60	17	238	7.11%
2024/08/27	17	58.01	0	0.00	58.10	17	240	7.08%
2024/08/26	16	57.62	0	0.00	57.80	16	238	6.70%
2024/08/23	12	57.03	0	0.00	57.20	12	237	5.06%
2024/08/22	15	57.15	1	57.20	57.20	14	237	5.89%
2024/08/21	5	57.04	0	0.00	56.90	5	237	2.11%
2024/08/20	7	56.97	0	0.00	57.00	7	239	2.92%
2024/08/19	12	57.09	0	0.00	56.90	12	241	4.98%
2024/08/16	19	56.64	1	56.80	56.80	18	240	7.47%
2024/08/15	20	56.31	0	0.00	56.30	20	238	8.39%
2024/08/14	17	55.92	0	0.00	55.80	17	237	7.17%
2024/08/13	9	55.61	0	0.00	55.80	9	236	3.80%
2024/08/08	0	0.00	2	55.00	55.00	-2	235	-0.85%
2024/08/07	0	0.00	10	54.66	55.10	-10	241	-4.13%
2024/08/06	3	53.50	2	53.00	53.50	1	248	0.40%
2024/08/05	0	0.00	43	53.91	53.80	-43	248	-17.31%
2024/08/01	1	57.70	0	0.00	57.80	1	237	0.42%
2024/07/31	5	57.44	0	0.00	57.30	5	238	2.10%
2024/07/30	0	0.00	12	57.18	57.30	-12	239	-5.02%
2024/07/29	3	58.03	10	57.70	57.50	-7	239	-2.92%
2024/07/26	2	58.10	25	57.96	58.40	-23	241	-9.54%
2024/07/23	0	0.00	74	61.44	61.50	-74	240	-30.81%
2024/07/22	10	60.93	34	60.89	60.90	-24	233	-10.26%
2024/07/19	0	0.00	23	61.86	61.40	-23	228	-10.08%
2024/07/18	7	62.09	0	0.00	62.20	7	226	3.08%
2024/07/17	1	62.20	0	0.00	62.00	1	228	0.44%
2024/07/15	4	62.35	0	0.00	62.20	4	236	1.69%
2024/07/12	24	62.68	0	0.00	62.50	24	233	10.27%
2024/07/11	5	63.00	0	0.00	62.90	5	230	2.17%
2024/07/09	8	63.20	11	63.00	63.20	-3	233	-1.28%
2024/07/08	13	63.82	0	0.00	63.50	13	234	5.54%
2024/07/05	13	63.77	7	63.73	63.50	6	235	2.55%
2024/07/04	32	64.45	7	64.33	63.90	25	235	10.64%
2024/07/03	18	63.18	0	0.00	64.00	18	234	7.69%
2024/07/02	18	62.09	0	0.00	62.20	18	227	7.90%
2024/07/01	20	61.48	0	0.00	61.80	20	226	8.82%
2024/06/25	4	60.50	0	0.00	60.40	4	240	1.66%
2024/06/24	14	60.59	0	0.00	60.50	14	241	5.80%
2024/06/21	9	60.97	0	0.00	61.00	9	246	3.65%
2024/06/20	2	60.90	0	0.00	61.00	2	249	0.80%
2024/06/19	3	61.40	0	0.00	61.30	3	252	1.19%
2024/06/18	9	61.64	0	0.00	61.30	9	253	3.54%
2024/06/17	2	60.75	0	0.00	61.10	2	256	0.78%
2024/06/14	2	60.75	0	0.00	60.80	2	262	0.76%
2024/06/13	4	60.70	0	0.00	60.80	4	267	1.49%
2024/06/12	6	60.83	0	0.00	60.80	6	274	2.19%
2024/06/11	44	61.14	0	0.00	61.10	44	297	14.81%
2024/06/07	6	60.68	0	0.00	60.80	6	297	2.02%
2024/06/06	4	60.33	0	0.00	60.30	4	301	1.32%
2024/06/05	5	60.38	0	0.00	60.40	5	309	1.62%
2024/05/31	2	60.50	0	0.00	60.40	2	315	0.63%
2024/05/29	0	0.00	1	60.50	60.50	-1	318	-0.31%
2024/05/28	0	0.00	1	60.20	60.40	-1	319	-0.31%
2024/05/27	8	60.01	0	0.00	60.00	8	321	2.49%
2024/05/24	15	59.60	2	59.65	59.70	13	324	4.00%
2024/05/23	0	0.00	1	59.80	59.80	-1	324	-0.31%
2024/05/22	7	59.90	0	0.00	60.00	7	324	2.16%
2024/05/20	3	60.10	0	0.00	60.20	3	328	0.91%
2024/05/17	7	59.83	6	59.77	60.00	1	330	0.30%
2024/05/16	4	60.45	0	0.00	59.80	4	334	1.20%
2024/05/15	3	60.30	7	60.50	60.10	-4	334	-1.20%
2024/05/14	14	60.59	0	0.00	60.60	14	333	4.20%
2024/05/13	45	60.29	0	0.00	60.50	45	333	13.50%
2024/05/10	49	60.12	0	0.00	60.80	49	326	15.01%
2024/05/06	0	0.00	5	59.80	59.90	-5	312	-1.60%
2024/05/03	0	0.00	6	59.70	59.80	-6	313	-1.91%
2024/04/29	0	0.00	2	59.70	59.80	-2	302	-0.66%
2024/04/26	1	60.30	0	0.00	60.00	1	299	0.33%
2024/04/24	0	0.00	5	60.54	60.00	-5	307	-1.63%
2024/04/23	4	60.40	0	0.00	60.80	4	306	1.30%
2024/04/22	1	59.90	0	0.00	59.20	1	305	0.33%
2024/04/19	3	59.33	0	0.00	59.20	3	302	0.99%
2024/04/18	1	60.00	1	59.80	60.20	0	295	0.00%
2024/04/17	6	59.90	6	59.80	59.90	0	298	0.00%
2024/04/15	4	60.50	0	0.00	60.30	4	302	1.32%
2024/04/12	10	60.84	0	0.00	60.50	10	311	3.21%
2024/04/11	23	60.90	0	0.00	60.80	23	316	7.27%
2024/04/10	20	61.31	0	0.00	61.40	20	323	6.18%
2024/04/09	22	61.62	1	61.60	61.20	21	335	6.26%
2024/04/08	4	61.90	0	0.00	62.10	4	340	1.17%
2024/04/03	1	62.00	0	0.00	62.00	1	347	0.29%
2024/04/02	0	0.00	13	62.37	62.20	-13	350	-3.71%
2024/04/01	14	62.39	4	62.15	62.60	10	362	2.76%
2024/03/29	0	0.00	3	61.00	61.30	-3	361	-0.83%
2024/03/28	8	61.31	8	61.00	60.90	0	367	0.00%
2024/03/27	3	60.30	7	60.40	60.60	-4	365	-1.09%
2024/03/26	8	59.96	6	60.00	59.90	2	365	0.55%
2024/03/22	2	60.10	25	59.98	59.80	-23	362	-6.35%
2024/03/21	22	60.28	0	0.00	60.20	22	361	6.08%
2024/03/20	11	60.19	5	60.06	60.50	6	360	1.66%
2024/03/18	32	59.50	29	59.36	59.40	3	348	0.86%
2024/03/15	8	59.65	9	59.97	59.70	-1	342	-0.29%
2024/03/14	20	60.00	3	59.30	60.20	17	338	5.02%
2024/03/13	5	57.74	12	57.62	57.60	-7	315	-2.22%
2024/03/12	3	57.97	16	58.01	57.70	-13	315	-4.12%
2024/03/11	0	0.00	6	57.73	57.70	-6	313	-1.91%
2024/03/08	0	0.00	10	58.44	58.30	-10	305	-3.27%
2024/03/07	5	58.94	7	58.94	58.80	-2	305	-0.65%
2024/03/06	8	58.50	4	58.68	59.00	4	306	1.30%
2024/03/05	2	58.00	0	0.00	58.20	2	308	0.65%
2024/03/04	6	58.42	13	58.26	58.40	-7	306	-2.28%
2024/03/01	0	0.00	7	58.40	58.70	-7	307	-2.28%
2024/02/29	0	0.00	9	58.60	58.70	-9	307	-2.93%
2024/02/27	6	58.47	0	0.00	58.60	6	305	1.96%
2024/02/23	4	58.50	0	0.00	58.50	4	309	1.29%
2024/02/22	11	58.45	0	0.00	58.40	11	309	3.56%
2024/02/21	8	58.51	3	58.67	58.60	5	311	1.61%
2024/02/20	4	58.35	0	0.00	58.40	4	310	1.29%
2024/02/15	1	57.10	0	0.00	57.30	1	306	0.33%
2024/02/05	1	57.10	2	57.05	57.20	-1	310	-0.32%
2024/01/31	0	0.00	1	57.80	58.00	-1	308	-0.32%
2024/01/29	15	57.91	0	0.00	57.80	15	305	4.91%
2024/01/25	3	57.20	4	57.13	57.10	-1	298	-0.34%
2024/01/24	5	57.30	12	57.18	57.10	-7	297	-2.35%
2024/01/23	7	57.10	2	57.05	57.00	5	299	1.67%
2024/01/22	0	0.00	18	56.68	56.80	-18	297	-6.05%
2024/01/19	0	0.00	14	56.66	56.80	-14	296	-4.72%
2024/01/18	0	0.00	5	56.04	56.10	-5	293	-1.70%
2024/01/17	0	0.00	7	56.11	56.10	-7	291	-2.40%
2024/01/16	0	0.00	3	56.20	56.20	-3	289	-1.03%
2024/01/15	3	56.03	1	56.00	56.00	2	287	0.70%
2024/01/12	7	55.84	15	55.88	55.60	-8	286	-2.79%
2024/01/11	1	56.20	4	56.30	56.10	-3	286	-1.05%
2024/01/10	4	56.65	1	56.90	56.50	3	284	1.05%
2024/01/09	34	56.19	6	56.53	56.30	28	285	9.81%
2024/01/08	22	56.81	6	57.40	56.70	16	279	5.73%
2024/01/05	6	58.30	11	58.37	58.30	-5	269	-1.86%
2024/01/04	12	58.37	4	58.00	58.00	8	261	3.05%
2024/01/03	11	57.83	17	57.72	58.60	-6	254	-2.36%
2024/01/02	13	57.68	0	0.00	57.70	13	240	5.41%
2023/12/29	4	56.98	0	0.00	56.90	4	230	1.74%
2023/12/28	10	56.90	4	56.83	56.50	6	223	2.69%
2023/12/27	38	56.86	1	57.00	56.70	37	221	16.72%
2023/12/26	8	55.70	1	55.90	56.20	7	209	3.34%
2023/12/25	9	55.90	0	0.00	55.90	9	200	4.49%
2023/12/22	12	55.08	7	54.60	55.00	5	191	2.61%
2023/12/21	3	54.90	0	0.00	54.70	3	189	1.59%
2023/12/20	8	54.99	3	55.03	54.90	5	191	2.60%
2023/12/19	8	54.33	0	0.00	54.60	8	187	4.27%
2023/12/18	4	54.60	0	0.00	54.60	4	184	2.17%
2023/12/15	9	54.30	6	54.28	54.20	3	183	1.64%
2023/12/14	6	54.38	0	0.00	54.30	6	183	3.28%
2023/12/13	11	54.11	4	54.10	54.10	7	182	3.83%
2023/12/12	13	53.95	1	54.00	53.90	12	183	6.55%
2023/12/11	13	53.95	0	0.00	53.90	13	186	6.95%
2023/12/08	8	54.19	4	54.10	54.00	4	186	2.15%
2023/12/07	35	54.39	0	0.00	54.10	35	186	18.72%
2023/12/06	17	54.74	1	54.80	54.60	16	194	8.21%
2023/12/05	15	54.59	0	0.00	54.40	15	194	7.71%
2023/12/04	12	54.63	0	0.00	54.70	12	194	6.16%
2023/12/01	14	54.51	15	54.56	54.80	-1	195	-0.51%
2023/11/30	18	54.36	14	54.21	54.30	4	194	2.05%
2023/11/29	12	53.83	13	53.72	53.70	-1	193	-0.52%
2023/11/28	13	53.69	15	53.65	53.50	-2	196	-1.02%
2023/11/27	11	53.48	3	53.23	53.30	8	200	3.99%
2023/11/24	7	53.26	21	53.10	53.00	-14	217	-6.44%
2023/11/22	8	52.20	13	52.19	52.10	-5	217	-2.30%
2023/11/21	19	51.90	10	51.91	51.90	9	219	4.10%
2023/11/20	13	51.53	12	51.67	51.80	1	220	0.45%
2023/11/17	2	51.90	16	51.92	51.80	-14	220	-6.34%
2023/11/16	8	52.06	13	51.96	52.00	-5	221	-2.25%
2023/11/15	4	51.73	18	51.63	51.50	-14	221	-6.32%
2023/11/14	14	51.59	14	51.54	51.50	0	221	0.00%
2023/11/13	9	51.39	9	51.39	51.50	0	222	0.00%
2023/11/10	7	51.91	6	51.93	51.90	1	218	0.46%
2023/11/08	1	51.80	4	51.60	51.50	-3	238	-1.26%
2023/11/06	4	52.03	0	0.00	51.90	4	252	1.59%
2023/11/02	1	51.80	0	0.00	51.80	1	256	0.39%
2023/11/01	0	0.00	13	51.06	51.20	-13	259	-5.00%
2023/10/31	0	0.00	8	51.40	51.10	-8	261	-3.05%
2023/10/30	0	0.00	1	52.00	51.90	-1	264	-0.38%
2023/10/27	6	51.95	5	52.00	51.80	1	265	0.38%
2023/10/26	0	0.00	6	52.17	52.20	-6	269	-2.23%
2023/10/25	6	52.32	2	52.30	52.30	4	273	1.46%
2023/10/24	17	51.86	2	51.85	51.80	15	277	5.40%
2023/10/20	2	51.65	2	52.10	51.60	0	291	0.00%
2023/10/19	1	51.80	11	51.72	51.70	-10	297	-3.36%
2023/10/18	1	51.90	0	0.00	51.70	1	302	0.33%
2023/10/17	2	52.10	0	0.00	52.00	2	303	0.66%
2023/10/16	0	0.00	5	52.22	52.00	-5	307	-1.63%
2023/10/11	5	52.70	6	52.52	52.60	-1	314	-0.32%
2023/10/06	1	53.30	3	53.20	53.20	-2	316	-0.63%
2023/10/05	0	0.00	9	53.22	53.30	-9	320	-2.81%
2023/10/04	9	53.04	4	52.85	53.00	5	351	1.42%
2023/10/03	3	52.87	25	52.78	52.60	-22	365	-6.02%
2023/10/02	1	52.70	21	52.89	52.70	-20	369	-5.41%
2023/09/28	1	53.00	29	53.14	52.90	-28	374	-7.47%
2023/09/27	0	0.00	13	53.30	53.20	-13	386	-3.36%
2023/09/26	12	53.28	18	53.24	53.10	-6	398	-1.51%
2023/09/25	10	53.39	15	52.84	52.90	-5	401	-1.25%
2023/09/22	2	53.10	15	53.06	52.80	-13	398	-3.26%
2023/09/21	0	0.00	5	52.80	52.70	-5	402	-1.24%
2023/09/20	0	0.00	23	53.01	52.50	-23	412	-5.57%
2023/09/19	2	53.40	11	53.30	53.20	-9	415	-2.17%
2023/09/18	3	53.07	13	52.93	53.20	-10	416	-2.40%
2023/09/14	0	0.00	10	53.33	53.30	-10	427	-2.34%
2023/09/13	0	0.00	12	53.18	53.00	-12	434	-2.76%
2023/09/12	1	53.20	0	0.00	53.30	1	447	0.22%
2023/09/11	2	53.00	5	53.10	53.00	-3	462	-0.65%
2023/09/08	19	54.76	14	54.64	54.50	5	460	1.09%
2023/09/07	1	54.80	12	54.70	54.50	-11	467	-2.35%
2023/09/06	0	0.00	6	54.40	54.30	-6	486	-1.23%
2023/09/05	0	0.00	1	54.30	54.20	-1	488	-0.20%
2023/09/04	2	54.30	0	0.00	54.40	2	490	0.41%
2023/09/01	25	54.66	0	0.00	54.50	25	497	5.02%
2023/08/31	39	54.72	1	55.00	54.70	38	495	7.67%
2023/08/30	99	54.37	0	0.00	54.80	99	491	20.16%
2023/08/29	43	53.20	14	53.02	52.80	29	476	6.08%
2023/08/28	3	51.77	15	51.84	51.70	-12	470	-2.55%
2023/08/25	20	51.69	14	51.74	51.90	6	471	1.27%
2023/08/24	19	51.53	0	0.00	51.20	19	470	4.04%
2023/08/23	35	51.66	0	0.00	51.60	35	474	7.37%
2023/08/22	28	50.79	0	0.00	50.90	28	472	5.93%
2023/08/21	35	50.75	0	0.00	51.10	35	474	7.38%
2023/08/18	4	50.80	9	50.86	50.50	-5	473	-1.05%
2023/08/17	3	51.13	0	0.00	51.10	3	471	0.64%
2023/08/16	1	50.90	0	0.00	51.10	1	470	0.21%
2023/08/15	22	51.22	0	0.00	51.40	22	471	4.67%
2023/08/14	41	55.37	0	0.00	55.10	41	470	8.72%
2023/08/11	2	55.40	0	0.00	55.60	2	454	0.44%
2023/08/10	2	54.55	21	54.50	54.60	-19	444	-4.27%
2023/08/09	5	55.06	7	55.03	54.80	-2	445	-0.45%
2023/08/07	15	55.40	4	55.20	55.00	11	455	2.41%
2023/08/04	0	0.00	11	54.96	54.70	-11	454	-2.42%
2023/08/02	0	0.00	30	54.89	54.70	-30	456	-6.58%
2023/08/01	0	0.00	1	55.60	55.40	-1	454	-0.22%
2023/07/31	0	0.00	17	55.48	55.60	-17	455	-3.73%
2023/07/28	0	0.00	6	55.30	54.90	-6	461	-1.30%
2023/07/27	4	54.80	12	55.14	55.30	-8	460	-1.74%
2023/07/26	0	0.00	35	54.86	54.90	-35	458	-7.64%
2023/07/25	0	0.00	6	55.33	55.30	-6	452	-1.32%
2023/07/24	0	0.00	7	56.19	55.70	-7	450	-1.55%
2023/07/21	0	0.00	6	56.27	56.10	-6	445	-1.35%
2023/07/20	5	55.68	4	55.53	55.70	1	449	0.22%
2023/07/19	2	55.30	20	55.34	55.20	-18	450	-4.00%
2023/07/18	0	0.00	24	55.47	55.20	-24	451	-5.31%
2023/07/17	0	0.00	22	55.71	55.60	-22	460	-4.78%
2023/07/14	0	0.00	24	55.37	55.50	-24	463	-5.18%
2023/07/13	0	0.00	12	55.55	55.20	-12	465	-2.58%
2023/07/12	0	0.00	13	55.07	55.40	-13	470	-2.76%
2023/07/11	0	0.00	28	55.44	54.90	-28	473	-5.92%
2023/07/10	25	57.06	0	0.00	57.20	25	450	5.55%
2023/07/07	10	55.79	0	0.00	55.80	10	448	2.23%
2023/07/06	0	0.00	29	56.62	56.20	-29	452	-6.41%
2023/07/05	1	56.50	0	0.00	56.90	1	449	0.22%
2023/07/04	6	56.43	5	56.50	56.20	1	439	0.23%
2023/07/03	1	56.00	0	0.00	56.00	1	432	0.23%
2023/06/29	0	0.00	30	55.97	55.70	-30	435	-6.89%
2023/06/28	19	56.09	16	56.02	56.10	3	435	0.69%
2023/06/27	12	55.71	0	0.00	55.20	12	431	2.78%
2023/06/26	2	55.45	0	0.00	55.40	2	434	0.46%
2023/06/21	16	55.73	10	55.72	55.60	6	437	1.37%
2023/06/20	25	55.43	15	55.41	55.70	10	438	2.28%
2023/06/19	3	56.13	17	56.19	55.70	-14	436	-3.21%
2023/06/16	4	56.58	10	56.49	56.70	-6	433	-1.39%
2023/06/15	4	56.00	14	55.70	55.80	-10	431	-2.32%
2023/06/14	3	55.33	1	55.70	55.30	2	421	0.47%
2023/06/13	3	54.73	0	0.00	55.20	3	430	0.70%
2023/06/12	0	0.00	40	54.86	54.60	-40	437	-9.14%
2023/06/09	0	0.00	28	53.68	53.90	-28	423	-6.61%
2023/06/08	0	0.00	45	53.89	53.90	-45	431	-10.43%
2023/06/07	0	0.00	4.5	53.84	53.80	-4.5	441	-1.01%
2023/06/05	0	0.00	1	52.90	52.70	-1	452	-0.22%
2023/06/02	1	52.40	1	52.40	52.40	0	461	0.00%
2023/06/01	10	52.47	0	0.00	52.40	10	467	2.14%
2023/05/31	0	0.00	4	53.03	52.70	-4	477	-0.84%
2023/05/30	2	52.90	0	0.00	53.20	2	488	0.41%
2023/05/29	0	0.00	11	52.77	52.80	-11	507	-2.17%
2023/05/26	0	0.00	18	52.51	52.40	-18	519	-3.47%
2023/05/25	0	0.00	13	52.66	52.50	-13	543	-2.39%
2023/05/24	0	0.00	8	52.46	52.40	-8	541	-1.48%
2023/05/23	0	0.00	40	52.52	52.30	-40	545	-7.33%
2023/05/22	0	0.00	32	52.33	52.50	-32	549	-5.82%
2023/05/19	0	0.00	33	52.35	52.40	-33	559	-5.90%
2023/05/18	4	52.53	0	0.00	52.40	4	563	0.71%
2023/05/17	0	0.00	2	52.35	52.30	-2	567	-0.35%
2023/05/16	0	0.00	3	52.17	52.10	-3	579	-0.52%
2023/05/12	1	52.60	8	51.95	52.60	-7	583	-1.20%
2023/05/11	9	52.39	0	0.00	52.30	9	591	1.52%
2023/05/10	7	53.37	1	52.90	53.40	6	593	1.01%
2023/05/09	2	52.80	0	0.00	52.80	2	624	0.32%
2023/05/08	1	53.30	0	0.00	53.20	1	624	0.16%
2023/05/05	0	0.00	7	53.67	53.50	-7	629	-1.11%
2023/05/04	3	54.03	1	52.60	53.90	2	639	0.31%
2023/05/03	5	52.90	15	52.82	52.80	-10	638	-1.57%
2023/05/02	0	0.00	15	53.07	53.10	-15	645	-2.32%
2023/04/28	12	52.73	21	53.04	53.10	-9	648	-1.39%
2023/04/27	0	0.00	14	52.97	52.80	-14	652	-2.15%
2023/04/26	15	53.03	14	52.65	53.20	1	653	0.15%
2023/04/25	4	52.60	35	52.85	52.40	-31	668	-4.63%
2023/04/24	0	0.00	33	53.05	53.10	-33	674	-4.89%
2023/04/21	3	53.20	14	53.20	53.20	-11	698	-1.58%
2023/04/20	0	0.00	32	53.86	53.60	-32	699	-4.57%
2023/04/19	0	0.00	2	54.40	54.20	-2	706	-0.28%
2023/04/18	8	54.75	5	54.70	54.60	3	711	0.42%
2023/04/17	2	55.20	1	55.00	55.00	1	710	0.14%
2023/04/14	0	0.00	3	55.37	55.40	-3	707	-0.42%
2023/04/13	0	0.00	3	55.17	55.20	-3	706	-0.42%
2023/04/12	52	55.28	0	0.00	55.30	52	701	7.41%
2023/04/11	1	54.10	3	54.50	54.60	-2	708	-0.28%
2023/04/10	1	54.20	0	0.00	54.40	1	717	0.14%
2023/04/07	1	54.50	0	0.00	54.60	1	718	0.14%
2023/04/06	0	0.00	4	54.35	54.40	-4	724	-0.55%
2023/03/31	1	54.70	5	54.66	54.70	-4	725	-0.55%
2023/03/30	0	0.00	15	54.72	54.70	-15	730	-2.05%
2023/03/29	0	0.00	13	54.77	54.80	-13	750	-1.73%
2023/03/28	0	0.00	19	54.97	54.90	-19	761	-2.49%
2023/03/27	0	0.00	6	55.08	55.50	-6	771	-0.78%
2023/03/24	0	0.00	12	55.00	55.10	-12	784	-1.53%
2023/03/23	0	0.00	57	54.99	55.10	-57	788	-7.23%
2023/03/22	5	55.18	48	55.13	55.00	-43	799	-5.38%
2023/03/21	0	0.00	20	55.62	55.10	-20	821	-2.43%
2023/03/20	3	55.43	0	0.00	55.80	3	885	0.34%
2023/03/17	27	54.69	2	54.65	54.70	25	898	2.78%
2023/03/16	0	0.00	65	54.46	54.10	-65	930	-6.98%
2023/03/15	0	0.00	96	55.48	55.40	-96	961	-9.98%
2023/03/14	0	0.00	20	54.62	54.80	-20	1,000	-2.00%
2023/03/13	3	54.27	6	54.78	55.40	-3	1,041	-0.29%
2023/03/10	6	54.17	3	54.20	54.70	3	1,059	0.28%
2023/03/09	0	0.00	6	55.20	55.40	-6	1,097	-0.55%
2023/03/08	0	0.00	27	56.26	56.10	-27	1,103	-2.45%
2023/03/07	0	0.00	27	56.51	57.00	-27	1,105	-2.44%
2023/03/06	1	56.40	33	56.49	56.40	-32	1,104	-2.90%
2023/03/03	0	0.00	56	56.06	56.00	-56	1,138	-4.92%
2023/03/02	4	55.88	54	56.22	56.30	-50	1,146	-4.36%
2023/03/01	0	0.00	35	55.53	55.50	-35	1,180	-2.96%
2023/02/24	0	0.00	26	54.62	55.00	-26	1,299	-2.00%
2023/02/23	5	54.52	4	54.90	54.10	1	1,338	0.07%
2023/02/22	4	53.03	3	53.00	53.40	1	1,341	0.07%
2023/02/21	0	0.00	14	53.28	53.30	-14	1,365	-1.03%
2023/02/20	0	0.00	43	52.97	53.00	-43	1,391	-3.09%
2023/02/17	1	53.60	31	52.95	53.40	-30	1,409	-2.13%
2023/02/16	22	52.80	20	52.57	52.70	2	1,433	0.14%
2023/02/15	36	52.27	33	52.09	52.00	3	1,479	0.20%
2023/02/14	77	52.45	37	52.28	52.20	40	1,527	2.62%
2023/02/13	37	52.57	23	52.50	52.50	14	1,565	0.89%
2023/02/10	0	0.00	27	52.12	52.10	-27	1,613	-1.67%
2023/02/09	17	52.38	17	52.69	52.40	0	1,700	0.00%
2023/02/08	5	53.20	73	53.12	53.10	-68	1,792	-3.79%
2023/02/07	8	52.91	224	53.09	53.10	-216	1,930	-11.19%	大賣/鉅額交易
2023/02/06	1	52.20	58	52.37	52.40	-57	2,075	-2.75%
2023/02/03	0	0.00	3	52.27	52.30	-3	2,175	-0.14%
2023/02/02	43	52.13	18	51.98	52.20	25	2,262	1.11%
2023/02/01	105	52.32	1	52.30	52.20	104	2,348	4.43%	大買/鉅額交易
2023/01/31	10	52.00	7	51.70	51.60	3	2,379	0.13%
2023/01/30	8	51.99	0	0.00	52.10	8	2,391	0.33%
2023/01/17	20	51.74	1	51.70	51.70	19	2,430	0.78%
2023/01/16	4	51.95	3	51.97	51.90	1	2,443	0.04%
2023/01/13	147	51.89	2	51.80	52.00	145	2,484	5.84%	大買/鉅額交易
2023/01/12	70	51.04	0	0.00	51.10	70	2,566	2.73%
2023/01/11	0	0.00	110	51.29	51.30	-110	2,652	-4.15%	大賣/鉅額交易
2023/01/10	0	0.00	18	52.71	52.90	-18	2,805	-0.64%
2023/01/09	0	0.00	63	52.29	52.40	-63	2,837	-2.22%
2023/01/06	0	0.00	3	52.47	52.50	-3	2,854	-0.11%
2023/01/05	0	0.00	37	51.81	51.80	-37	2,896	-1.28%
2023/01/04	0	0.00	21	51.78	51.80	-21	2,931	-0.72%
2023/01/03	0	0.00	24	51.86	51.90	-24	2,968	-0.81%
2022/12/30	35	52.21	0	0.00	52.40	35	3,001	1.17%
2022/12/29	129	50.91	0	0.00	51.50	129	3,063	4.21%	大買/鉅額交易
2022/12/28	38	51.88	14	51.71	51.40	24	3,106	0.77%
2022/12/27	40	53.06	0	0.00	53.10	40	3,148	1.27%
2022/12/26	35	52.82	0	0.00	52.80	35	3,274	1.07%
2022/12/23	9	52.91	10	52.84	52.90	-1	3,320	-0.03%
2022/12/22	37	53.49	0	0.00	53.40	37	3,389	1.09%
2022/12/21	121	52.79	0	0.00	53.00	121	3,427	3.53%	大買/鉅額交易
2022/12/20	0	0.00	80	53.37	53.10	-80	3,477	-2.30%
2022/12/19	79	54.71	1	53.80	54.80	78	3,554	2.19%
2022/12/16	1	54.60	129	54.19	53.80	-128	3,658	-3.50%	大賣/鉅額交易
2022/12/15	11	55.04	10	55.20	55.10	1	3,735	0.03%
2022/12/14	21	55.01	35	54.74	54.90	-14	3,781	-0.37%
2022/12/13	28	55.18	62	55.34	54.80	-34	3,842	-0.88%
2022/12/12	34	55.98	249	55.38	55.30	-215	3,910	-5.50%	大賣/鉅額交易
2022/12/09	29	60.09	12	59.96	59.50	17	3,984	0.43%
2022/12/08	67	60.43	0	0.00	60.80	67	4,138	1.62%
2022/12/07	105	59.44	31	60.17	59.70	74	4,321	1.71%	大買/
2022/12/06	283	60.39	0	0.00	60.20	283	4,574	6.19%	大買/鉅額交易
2022/12/05	92	60.42	76	59.55	59.20	16	4,705	0.34%
2022/12/02	32	58.97	110.5	59.24	59.10	-78.5	4,754	-1.65%	大賣/
2022/12/01	223	58.51	46	58.68	59.10	177	4,748	3.73%	大買/鉅額交易
2022/11/30	51	57.25	30	57.28	57.70	21	4,772	0.44%
2022/11/29	15	57.05	14	56.86	56.70	1	4,773	0.02%
2022/11/28	22	55.89	15	56.22	56.60	7	4,773	0.15%
2022/11/25	0	0.00	113	56.58	55.90	-113	4,765	-2.37%	大賣/鉅額交易
2022/11/24	9	57.74	64	57.49	57.30	-55	4,726	-1.16%
2022/11/23	149	57.76	4	57.75	58.00	145	4,711	3.08%	大買/鉅額交易
2022/11/22	0	0.00	322	59.21	57.70	-322	4,669	-6.90%	大賣/鉅額交易
2022/11/21	219	57.93	43	58.80	58.90	176	4,541	3.87%	大買/鉅額交易
2022/11/18	0	0.00	44	57.57	56.60	-44	4,489	-0.98%
2022/11/17	0	0.00	161	57.85	57.60	-161	4,461	-3.61%	大賣/鉅額交易
2022/11/16	0	0.00	74	57.66	58.00	-74	4,438	-1.67%
2022/11/15	0	0.00	11	57.71	57.60	-11	4,414	-0.25%
2022/11/14	107	58.00	1	58.00	57.90	106	4,400	2.41%	大買/鉅額交易
2022/11/11	93	57.25	114	57.23	56.40	-21	4,374	-0.48%	大賣/
2022/11/10	58	59.19	159	58.33	57.20	-101	4,342	-2.33%	大賣/鉅額交易
2022/11/09	81	58.37	7	58.93	58.00	74	4,304	1.72%
2022/11/08	94	59.81	14	61.00	59.00	80	4,258	1.88%
2022/11/07	100	59.87	80	59.64	60.40	20	4,212	0.47%
2022/11/04	46	61.75	33	62.28	61.90	13	4,140	0.31%
2022/11/03	133	62.45	114	61.64	62.70	19	4,047	0.47%	大買/大賣/
2022/11/02	82	60.74	150	61.64	60.30	-68	3,899	-1.74%	大賣/
2022/11/01	88	60.48	55	60.13	61.00	33	3,727	0.89%
2022/10/31	74	59.64	240	59.30	60.20	-166	3,636	-4.57%	大賣/鉅額交易
2022/10/28	228	58.38	3	57.10	58.90	225	3,543	6.35%	大買/鉅額交易
2022/10/27	56	55.94	0	0.00	56.40	56	3,446	1.62%
2022/10/26	2	54.40	11	54.17	53.60	-9	3,411	-0.26%
2022/10/25	51	54.30	3	54.20	54.90	48	3,395	1.41%
2022/10/24	131	54.45	3	55.10	53.90	128	3,354	3.82%	大買/鉅額交易
2022/10/21	3	54.20	57	54.94	53.70	-54	3,334	-1.62%
2022/10/20	136	56.94	211	56.65	56.30	-75	3,291	-2.28%	大買/大賣/
2022/10/19	73	58.30	177	58.25	57.90	-104	3,196	-3.25%	大賣/鉅額交易
2022/10/18	37	58.60	328	59.21	57.90	-291	3,098	-9.39%	大賣/鉅額交易
2022/10/17	40	55.71	54	55.94	56.20	-14	2,919	-0.48%
2022/10/14	25	55.76	15	55.57	55.10	10	2,877	0.35%
2022/10/13	20	53.45	98	55.02	53.00	-78	2,843	-2.74%
2022/10/12	70	55.62	26	54.42	56.50	44	2,788	1.58%
2022/10/11	207	54.13	0	0.00	54.40	207	2,748	7.53%	大買/鉅額交易
2022/10/07	78	55.87	0	0.00	55.80	78	2,705	2.88%
2022/10/06	76	55.23	17	54.82	55.60	59	2,667	2.21%
2022/10/05	142	54.56	1	53.70	53.00	141	2,603	5.42%	大買/鉅額交易
2022/10/04	190	53.08	14	53.09	52.80	176	2,541	6.93%	大買/鉅額交易
2022/10/03	32	52.93	297	54.33	52.20	-265	2,478	-10.69%	大賣/鉅額交易
2022/09/30	9	56.94	179	56.76	58.00	-170	2,347	-7.24%	大賣/鉅額交易
2022/09/29	168	57.57	2	58.20	58.00	166	2,292	7.24%	大買/鉅額交易
2022/09/28	107	56.11	12	56.91	55.10	95	2,216	4.29%	大買/
2022/09/27	221	55.90	61	56.86	57.30	160	2,169	7.38%	大買/鉅額交易
2022/09/26	205	56.28	26	57.52	55.00	179	2,095	8.54%	大買/鉅額交易
2022/09/23	9	59.61	140	59.63	59.60	-131	2,002	-6.54%	大賣/鉅額交易
2022/09/22	153	57.45	9	57.12	59.30	144	1,881	7.65%	大買/鉅額交易
2022/09/21	31	58.72	33	58.79	58.60	-2	1,783	-0.11%
2022/09/20	62	58.35	98	59.29	59.10	-36	1,728	-2.08%
2022/09/19	102	58.39	108	59.59	58.20	-6	1,650	-0.36%	大買/大賣/
2022/09/16	164	60.42	87	61.30	59.60	77	1,553	4.96%	大買/
2022/09/15	73	63.22	94	63.21	61.80	-21	1,407	-1.49%
2022/09/14	58	61.69	96	61.02	63.80	-38	1,226	-3.10%
2022/09/13	132	61.06	41	59.93	61.40	91	1,007	9.04%	大買/
2022/09/12	30	57.57	296	58.46	57.20	-266	706	-37.65%	大賣/鉅額交易
2022/09/08	237	53.42	1	50.50	54.90	236	518	45.49%	大買/鉅額交易
2022/09/07	77	49.23	5	49.73	49.95	72	422	17.02%
2022/09/06	0	0.00	162	51.29	49.75	-162	398	-40.65%	大賣/鉅額交易
2022/09/05	25	50.90	17	51.21	51.40	8	321	2.49%
2022/09/01	8	49.18	0	0.00	49.50	8	297	2.69%
2022/08/31	1	49.15	11	49.38	49.40	-10	294	-3.39%
2022/08/30	6	49.44	0	0.00	49.50	6	290	2.07%
2022/08/29	0	0.00	12	48.84	49.05	-12	289	-4.15%
2022/08/26	3	49.47	1	49.95	49.80	2	282	0.71%
2022/08/25	15	48.10	0	0.00	48.65	15	270	5.55%
2022/08/24	20	48.26	1	48.10	48.10	19	266	7.12%
2022/08/23	5	47.84	5	48.11	48.15	0	264	0.00%
2022/08/22	9	48.20	7	48.36	47.85	2	263	0.76%
2022/08/19	36	49.48	2	49.90	49.80	34	254	13.34%
2022/08/18	20	48.55	16	49.07	49.15	4	244	1.63%
2022/08/17	7	49.70	66	49.63	49.60	-59	234	-25.18%
2022/08/16	88	48.10	0	0.00	48.80	88	213	41.29%
2022/08/15	0	0.00	6	47.22	46.90	-6	194	-3.09%
2022/08/12	9	46.02	5	46.37	46.40	4	189	2.11%
2022/08/11	6	47.03	4	46.95	47.10	2	182	1.10%
2022/08/10	6	45.91	0	0.00	45.60	6	166	3.59%
2022/08/09	6	45.07	0	0.00	44.80	6	158	3.78%
2022/08/08	17	45.36	0	0.00	45.20	17	159	10.66%
2022/08/05	17	45.36	10	44.95	45.15	7	156	4.48%
2022/08/04	2	42.68	11	42.20	43.10	-9	145	-6.20%
2022/08/02	3	42.28	4	42.30	42.45	-1	148	-0.67%
2022/08/01	1	45.10	0	0.00	45.05	1	143	0.70%
2022/07/29	2	45.00	5	44.97	44.95	-3	141	-2.12%
2022/07/28	0	0.00	5	45.13	45.10	-5	137	-3.65%
2022/07/26	2	44.93	0	0.00	45.15	2	134	1.49%
2022/07/21	1	44.15	0	0.00	44.15	1	123	0.81%
2022/07/12	0	0.00	2	42.50	42.50	-2	126	-1.58%
2022/07/11	0	0.00	1	43.45	43.45	-1	125	-0.80%
2022/07/08	0	0.00	2	42.65	42.75	-2	125	-1.60%
2022/07/06	0	0.00	4	42.50	42.25	-4	128	-3.12%
2022/07/01	0	0.00	1	42.60	42.50	-1	135	-0.74%
2022/06/30	0	0.00	1	42.90	43.00	-1	135	-0.74%
2022/06/29	0	0.00	1	43.05	43.40	-1	138	-0.72%
2022/06/28	0	0.00	1	43.45	43.60	-1	141	-0.71%
2022/06/27	0	0.00	1	43.35	43.65	-1	141	-0.71%
2022/06/17	0	0.00	1	43.90	43.90	-1	139	-0.72%
2022/06/16	0	0.00	2	44.20	44.20	-2	139	-1.43%
2022/06/08	1	44.35	0	0.00	44.35	1	138	0.72%
2022/06/02	0	0.00	2	44.10	44.20	-2	134	-1.48%
2022/05/31	0	0.00	4	44.06	44.10	-4	136	-2.94%
2022/05/30	3	44.10	0	0.00	44.10	3	137	2.19%
2022/05/27	10	43.34	0	0.00	43.30	10	134	7.44%
2022/05/25	11	43.19	0	0.00	43.25	11	135	8.11%
2022/05/18	1	43.15	0	0.00	43.50	1	141	0.71%
2022/05/13	1	43.30	0	0.00	43.30	1	138	0.72%
2022/05/11	0	0.00	2	43.38	43.25	-2	140	-1.42%
2022/05/10	0	0.00	1	42.90	43.00	-1	133	-0.75%
2022/05/05	0	0.00	3	43.13	43.05	-3	127	-2.35%
2022/04/29	2	43.25	0	0.00	43.30	2	128	1.56%
2022/04/27	4	42.76	0	0.00	42.75	4	128	3.12%
2022/04/21	0	0.00	1	43.80	43.75	-1	125	-0.80%
2022/04/11	2	42.55	0	0.00	42.55	2	120	1.66%
2022/04/08	2	42.80	0	0.00	42.80	2	119	1.67%
2022/04/01	1	43.50	0	0.00	43.50	1	111	0.89%
2022/03/31	0	0.00	1	42.80	42.80	-1	109	-0.91%
2022/03/29	0	0.00	1	42.50	42.55	-1	105	-0.95%
2022/03/25	0	0.00	5	42.56	42.55	-5	104	-4.79%
2022/03/23	3	42.78	0	0.00	42.80	3	104	2.86%
2022/03/22	1	42.90	0	0.00	42.90	1	103	0.97%
2022/03/17	0	0.00	1	42.75	42.70	-1	103	-0.97%
2022/03/16	4	42.74	0	0.00	42.75	4	103	3.87%
2022/03/15	2	42.70	0	0.00	42.55	2	103	1.94%
2022/03/14	1	42.90	0	0.00	42.90	1	108	0.92%
2022/03/04	2	41.90	0	0.00	41.85	2	99	2.00%
2022/03/02	1	42.05	0	0.00	42.05	1	103	0.97%
2022/03/01	1	42.00	0	0.00	42.00	1	103	0.97%
2022/02/25	1	41.75	0	0.00	41.70	1	102	0.97%
2022/02/24	3	42.05	0	0.00	41.55	3	102	2.93%
2022/02/23	5	42.32	0	0.00	42.35	5	102	4.86%
2022/02/22	2	42.05	0	0.00	41.90	2	102	1.95%
2022/02/21	1	42.40	0	0.00	42.40	1	103	0.97%
2022/02/16	1	41.90	0	0.00	41.95	1	105	0.95%
2022/02/15	6	41.60	0	0.00	41.60	6	101	5.89%
2022/02/14	8	41.43	0	0.00	41.35	8	101	7.85%
2022/02/11	7	41.25	0	0.00	41.20	7	102	6.82%
2022/02/10	2	41.40	0	0.00	41.65	2	97	2.04%
2022/02/09	3	41.40	0	0.00	41.40	3	98	3.03%
2022/02/08	5	41.00	0	0.00	41.10	5	98	5.09%
2022/02/07	1	40.90	0	0.00	40.90	1	98	1.02%
2022/01/26	4	40.60	0	0.00	40.65	4	98	4.05%
2022/01/25	1	40.65	0	0.00	40.60	1	97	1.02%
2022/01/24	1	40.65	0	0.00	40.65	1	97	1.03%
2022/01/21	2	40.85	0	0.00	40.75	2	96	2.07%
2022/01/20	0	0.00	1	40.90	40.95	-1	97	-1.02%
2022/01/19	0	0.00	1	40.90	40.90	-1	99	-1.00%
2022/01/17	3	40.92	0	0.00	40.95	3	102	2.94%
2022/01/13	0	0.00	2	40.90	40.95	-2	104	-1.92%
2022/01/06	1	40.75	0	0.00	40.75	1	109	0.91%
2022/01/03	0	0.00	3	40.70	40.85	-3	110	-2.72%
2021/12/30	0	0.00	8	40.50	40.55	-8	108	-7.37%
2021/12/27	0	0.00	9	40.32	40.30	-9	110	-8.12%
2021/12/24	0	0.00	10	40.42	40.40	-10	111	-8.96%
2021/12/20	2	40.60	0	0.00	40.70	2	112	1.77%
2021/12/17	3	40.45	0	0.00	40.50	3	113	2.65%
2021/12/14	0	0.00	1	40.95	40.40	-1	116	-0.86%
2021/12/13	0	0.00	5	41.00	41.00	-5	116	-4.29%
2021/12/10	0	0.00	6	40.93	40.95	-6	116	-5.16%
2021/12/09	0	0.00	6	40.80	40.85	-6	117	-5.11%
2021/12/08	0	0.00	1	40.80	40.75	-1	118	-0.85%
2021/12/07	3	40.40	0	0.00	40.45	3	112	2.66%
2021/12/06	0	0.00	4	40.51	40.50	-4	113	-3.52%
2021/12/03	0	0.00	5	40.46	40.50	-5	114	-4.35%
2021/12/02	0	0.00	5	40.39	40.45	-5	114	-4.37%
2021/12/01	1	40.55	0	0.00	40.45	1	114	0.87%
2021/11/30	0	0.00	5	40.58	40.55	-5	113	-4.41%
2021/11/29	0	0.00	1	41.00	40.60	-1	112	-0.89%
2021/11/24	0	0.00	4	41.10	41.10	-4	109	-3.64%
2021/11/23	0	0.00	1	41.00	41.05	-1	110	-0.91%
2021/11/22	0	0.00	2	41.05	41.05	-2	109	-1.83%
2021/11/15	2	41.38	0	0.00	41.15	2	113	1.77%
2021/11/11	1	41.90	0	0.00	41.85	1	115	0.87%
2021/11/10	7	41.85	0	0.00	41.85	7	119	5.85%
2021/11/09	1	42.00	0	0.00	41.85	1	119	0.84%
2021/11/03	0	0.00	1	41.70	41.80	-1	123	-0.81%
2021/10/29	2	41.98	0	0.00	41.90	2	124	1.61%
2021/10/28	1	41.80	0	0.00	42.05	1	124	0.80%
2021/10/27	1	41.90	0	0.00	42.00	1	123	0.81%
2021/10/25	1	41.55	0	0.00	41.50	1	120	0.83%
2021/10/22	1	41.65	0	0.00	41.50	1	121	0.83%
2021/10/21	5	41.71	0	0.00	41.60	5	120	4.16%
2021/10/20	1	42.15	0	0.00	42.00	1	118	0.84%
2021/10/19	1	42.10	0	0.00	41.60	1	117	0.85%
2021/10/18	0	0.00	1	41.40	41.50	-1	116	-0.86%
2021/10/14	2	40.38	0	0.00	40.25	2	118	1.68%
2021/10/12	0	0.00	1	40.25	40.25	-1	125	-0.80%
2021/10/07	0	0.00	1	40.25	40.30	-1	126	-0.79%
2021/10/01	0	0.00	1	40.80	40.60	-1	127	-0.78%
2021/09/30	0	0.00	1	40.55	40.80	-1	127	-0.78%
2021/09/28	0	0.00	1	40.85	40.85	-1	130	-0.76%
2021/09/27	0	0.00	1	40.80	40.75	-1	132	-0.76%
2021/09/23	0	0.00	1	40.90	40.75	-1	133	-0.75%
2021/09/22	0	0.00	1	40.85	40.90	-1	133	-0.75%
2021/09/17	0	0.00	1	41.05	41.20	-1	133	-0.75%
2021/09/16	0	0.00	3	40.73	40.90	-3	133	-2.24%
2021/09/15	1	40.75	0	0.00	40.60	1	132	0.75%
2021/09/14	4	40.56	0	0.00	40.75	4	135	2.96%
2021/09/08	1	40.15	0	0.00	39.80	1	134	0.75%
2021/09/07	0	0.00	1	40.25	40.20	-1	133	-0.75%
2021/09/06	0	0.00	1	40.10	40.15	-1	134	-0.74%
2021/09/02	0	0.00	1	40.20	40.10	-1	135	-0.74%
2021/08/31	0	0.00	1	40.05	40.15	-1	138	-0.72%
2021/08/27	0	0.00	1	39.90	40.00	-1	140	-0.71%
2021/08/26	0	0.00	2	39.68	39.85	-2	143	-1.40%
2021/08/25	0	0.00	1	39.40	39.85	-1	146	-0.68%
2021/08/23	0	0.00	4	39.53	39.30	-4	153	-2.61%
2021/08/20	0	0.00	1	40.10	39.75	-1	153	-0.65%
2021/08/19	0	0.00	2	39.90	40.00	-2	157	-1.27%
2021/08/18	0	0.00	6	42.85	43.00	-6	155	-3.86%
2021/08/17	0	0.00	1	42.55	42.75	-1	154	-0.65%
2021/08/16	0	0.00	1	43.35	42.70	-1	154	-0.65%
2021/08/13	0	0.00	1	43.50	43.35	-1	151	-0.66%
2021/08/10	2	43.85	0	0.00	43.75	2	151	1.32%
2021/08/05	2	43.95	0	0.00	43.90	2	166	1.20%
2021/08/04	2	43.90	0	0.00	43.95	2	179	1.12%
2021/07/29	6	43.90	0	0.00	43.90	6	250	2.40%
2021/07/28	3	43.80	0	0.00	43.70	3	257	1.17%
2021/07/27	0	0.00	2	44.03	43.90	-2	260	-0.77%
2021/07/26	4	44.01	0	0.00	44.00	4	263	1.52%
2021/07/23	2	43.98	0	0.00	43.95	2	264	0.76%
2021/07/21	0	0.00	1	43.80	43.85	-1	264	-0.38%
2021/07/16	2	43.85	0	0.00	43.95	2	269	0.74%
2021/07/15	0	0.00	2	43.90	43.90	-2	269	-0.74%
2021/07/13	2	43.80	0	0.00	43.80	2	276	0.72%
2021/07/12	0	0.00	3	43.73	43.75	-3	276	-1.08%
2021/07/09	0	0.00	3	43.78	43.75	-3	279	-1.08%
2021/07/05	0	0.00	9	43.66	43.90	-9	293	-3.07%
2021/07/02	0	0.00	6	43.60	43.55	-6	293	-2.04%
2021/07/01	0	0.00	3	43.68	43.70	-3	296	-1.01%
2021/06/30	0	0.00	5	43.53	43.85	-5	298	-1.67%
2021/06/29	0	0.00	2	43.30	43.25	-2	301	-0.66%
2021/06/28	1	43.70	0	0.00	43.70	1	303	0.33%
2021/06/25	0	0.00	1	43.05	43.05	-1	303	-0.33%
2021/06/24	0	0.00	1	43.05	43.10	-1	304	-0.33%
2021/06/23	0	0.00	2	42.75	42.85	-2	308	-0.65%
2021/06/22	0	0.00	1	43.05	42.90	-1	309	-0.32%
2021/06/17	3	42.75	1	42.75	43.00	2	317	0.63%
2021/06/16	0	0.00	1	43.20	43.20	-1	320	-0.31%
2021/06/15	0	0.00	5	43.28	43.20	-5	324	-1.54%
2021/06/11	0	0.00	2	43.10	43.25	-2	329	-0.61%
2021/06/10	0	0.00	3	43.45	43.45	-3	337	-0.89%
2021/06/09	0	0.00	2	43.43	43.60	-2	352	-0.57%
2021/06/08	0	0.00	3	44.10	44.00	-3	354	-0.85%
2021/06/07	0	0.00	7	44.11	44.20	-7	355	-1.97%
2021/06/04	3	44.25	0	0.00	44.20	3	358	0.84%
2021/06/03	15	44.51	0	0.00	44.35	15	359	4.17%
2021/06/02	2	43.85	0	0.00	44.20	2	357	0.56%
2021/06/01	7	44.23	0	0.00	44.20	7	356	1.96%
2021/05/28	6	43.93	0	0.00	43.85	6	349	1.72%
2021/05/27	3	43.70	0	0.00	43.60	3	346	0.86%
2021/05/26	2	43.53	0	0.00	43.60	2	342	0.58%
2021/05/25	1	44.10	0	0.00	43.35	1	339	0.29%
2021/05/24	7	43.02	0	0.00	43.00	7	337	2.08%
2021/05/21	9	42.98	0	0.00	42.55	9	338	2.66%
2021/05/20	5	42.90	0	0.00	42.55	5	337	1.48%
2021/05/19	4	42.55	0	0.00	42.65	4	336	1.19%
2021/05/18	5	42.60	0	0.00	42.65	5	335	1.49%
2021/05/14	1	42.60	0	0.00	42.60	1	323	0.31%
2021/05/12	1	42.45	8	41.80	42.40	-7	317	-2.21%
2021/05/11	5	44.28	1	43.70	43.70	4	303	1.32%
2021/05/10	7	45.09	0	0.00	46.00	7	288	2.43%
2021/05/07	10	44.22	11	44.22	44.20	-1	262	-0.38%
2021/05/05	0	0.00	1	43.30	43.15	-1	235	-0.43%
2021/05/04	0	0.00	1	42.10	41.85	-1	229	-0.44%
2021/05/03	0	0.00	6	42.07	42.10	-6	226	-2.65%
2021/04/27	1	42.15	0	0.00	42.20	1	226	0.44%
2021/04/26	4	41.93	0	0.00	42.05	4	225	1.77%
2021/04/21	0	0.00	6	42.93	42.95	-6	212	-2.82%
2021/04/20	1	43.00	0	0.00	42.95	1	212	0.47%
2021/04/19	1	42.85	1	42.95	42.80	0	210	0.00%
2021/04/16	1	43.05	0	0.00	42.90	1	208	0.48%
2021/04/15	1	42.70	0	0.00	42.85	1	206	0.48%
2021/04/14	1	42.60	0	0.00	42.60	1	206	0.49%
2021/04/13	0	0.00	1	43.40	43.05	-1	203	-0.49%
2021/04/12	6	42.51	0	0.00	43.10	6	201	2.98%
2021/04/09	13	42.35	0	0.00	42.35	13	196	6.61%
2021/04/08	1	42.55	0	0.00	42.50	1	206	0.48%
2021/04/07	11	42.43	0	0.00	42.50	11	217	5.06%
2021/04/06	28	42.24	0	0.00	42.20	28	215	12.97%
2021/04/01	29	42.48	0	0.00	42.40	29	215	13.44%
2021/03/31	29	42.70	1	42.85	42.60	28	213	13.13%
2021/03/30	11	42.76	0	0.00	42.85	11	210	5.23%
2021/03/29	20	42.79	3	42.88	42.90	17	209	8.11%
2021/03/26	27	42.36	12	42.37	42.50	15	208	7.18%
2021/03/25	15	42.53	1	42.40	42.55	14	205	6.82%
2021/03/24	18	42.41	0	0.00	42.35	18	203	8.84%
2021/03/23	0	0.00	1	41.90	42.10	-1	200	-0.50%
2021/03/22	2	41.80	1	41.85	41.85	1	197	0.51%
2021/03/19	0	0.00	2	41.60	41.55	-2	195	-1.02%
2021/03/18	2	41.50	3	41.57	41.60	-1	194	-0.51%
2021/03/17	2	41.35	1	41.45	41.50	1	194	0.51%
2021/03/16	0	0.00	2	41.60	41.45	-2	194	-1.03%
2021/03/15	3	41.00	10	40.95	41.35	-7	192	-3.64%
2021/03/12	0	0.00	12	40.08	40.25	-12	179	-6.70%
2021/03/11	1	40.00	0	0.00	40.00	1	181	0.55%
2021/03/10	0	0.00	11	40.30	40.35	-11	179	-6.12%
2021/03/09	0	0.00	10	39.80	39.90	-10	176	-5.66%
2021/03/08	0	0.00	10	39.43	39.40	-10	174	-5.73%
2021/03/04	0	0.00	1	39.30	39.25	-1	174	-0.57%
2021/03/02	1	39.25	0	0.00	39.20	1	175	0.57%
2021/02/26	5	39.10	1	39.35	39.15	4	175	2.28%
2021/02/25	1	39.50	0	0.00	39.40	1	175	0.57%
2021/02/24	0	0.00	1	39.55	39.30	-1	175	-0.57%
2021/02/23	1	39.15	11	39.17	39.55	-10	174	-5.73%
2021/02/22	5	39.00	0	0.00	39.00	5	172	2.90%
2021/02/03	1	38.45	0	0.00	38.45	1	175	0.57%
2021/01/29	2	38.55	2	38.60	38.65	0	177	0.00%
2021/01/27	0	0.00	2	39.00	39.05	-2	174	-1.14%
2021/01/26	0	0.00	1	39.00	39.00	-1	174	-0.57%
2021/01/19	1	39.00	0	0.00	38.90	1	167	0.60%
2021/01/18	2	38.78	0	0.00	38.95	2	167	1.19%
2021/01/15	2	38.95	0	0.00	38.95	2	167	1.20%
2021/01/14	4	39.15	0	0.00	39.05	4	166	2.41%
2021/01/11	0	0.00	8	39.71	39.70	-8	166	-4.81%
2021/01/07	0	0.00	4	39.70	39.65	-4	163	-2.45%
2021/01/06	0	0.00	1	40.00	39.60	-1	161	-0.62%
2021/01/05	7	39.92	0	0.00	39.85	7	157	4.43%
2021/01/04	4	40.08	1	40.05	39.85	3	156	1.92%
2020/12/31	6	40.28	17	40.54	40.10	-11	153	-7.15%
2020/12/30	1	39.50	0	0.00	39.50	1	140	0.71%
2020/12/29	5	39.00	0	0.00	39.00	5	127	3.91%
2020/12/28	1	39.05	0	0.00	39.00	1	125	0.80%
2020/12/22	0	0.00	2	38.93	39.00	-2	121	-1.65%
2020/12/21	0	0.00	2	39.00	38.95	-2	120	-1.65%
2020/12/18	5	39.05	1	39.05	39.05	4	120	3.32%
2020/12/16	3	39.45	3	39.35	39.15	0	119	0.00%
2020/12/14	1	38.55	1	38.50	39.45	0	119	0.00%
2020/12/10	1	39.05	0	0.00	38.65	1	111	0.89%
2020/11/27	0	0.00	2	39.83	39.80	-2	111	-1.79%
2020/11/20	0	0.00	2	39.95	39.95	-2	114	-1.75%
2020/11/18	1	40.10	9	40.01	40.00	-8	114	-6.97%
2020/11/17	2	40.00	0	0.00	39.95	2	113	1.76%
2020/11/12	1	40.05	8	39.90	40.00	-7	118	-5.91%
2020/11/11	0	0.00	8	39.94	39.90	-8	119	-6.69%
2020/11/10	0	0.00	1	39.95	39.80	-1	118	-0.84%
2020/11/09	0	0.00	7	39.94	40.00	-7	117	-5.94%
2020/11/06	0	0.00	7	39.94	39.95	-7	117	-5.94%
2020/11/05	1	39.85	7	39.84	40.05	-6	118	-5.06%
2020/11/03	0	0.00	8	39.94	40.05	-8	125	-6.37%
2020/10/29	0	0.00	8	40.03	40.10	-8	129	-6.16%
2020/10/28	0	0.00	1	40.25	40.35	-1	129	-0.77%
2020/10/27	0	0.00	8	40.45	40.50	-8	129	-6.17%
2020/10/23	0	0.00	8	40.43	40.50	-8	127	-6.26%
2020/10/21	0	0.00	2	40.65	40.65	-2	130	-1.53%
2020/10/20	0	0.00	3	40.67	40.65	-3	131	-2.27%
2020/10/19	4	40.00	0	0.00	40.65	4	134	2.98%
2020/10/12	2	39.90	0	0.00	40.00	2	158	1.26%
2020/10/05	1	40.20	0	0.00	40.30	1	177	0.56%
2020/09/30	0	0.00	1	40.10	40.20	-1	179	-0.56%
2020/09/29	5	40.00	0	0.00	40.00	5	181	2.76%
2020/09/28	0	0.00	6	39.70	39.75	-6	182	-3.28%
2020/09/25	0	0.00	1	39.65	39.55	-1	183	-0.54%
2020/09/21	0	0.00	4	39.85	39.95	-4	183	-2.18%
2020/09/17	0	0.00	4	39.80	39.80	-4	187	-2.14%
2020/09/16	0	0.00	1	40.25	39.80	-1	189	-0.53%
2020/09/09	0	0.00	5	40.50	40.45	-5	199	-2.50%
2020/09/08	3	43.75	0	0.00	43.70	3	197	1.52%
2020/09/04	3	43.50	0	0.00	43.45	3	195	1.53%
2020/09/03	0	0.00	10	43.61	43.60	-10	193	-5.17%
2020/09/02	0	0.00	6	43.75	43.65	-6	199	-3.01%
2020/09/01	0	0.00	13	44.08	43.75	-13	200	-6.48%
2020/08/31	0	0.00	8	43.35	43.45	-8	200	-3.99%
2020/08/28	4	43.41	0	0.00	43.35	4	203	1.97%
2020/08/24	1	43.30	0	0.00	43.40	1	213	0.47%
2020/08/21	3	43.10	0	0.00	43.30	3	217	1.38%
2020/08/20	0	0.00	1	43.40	43.00	-1	219	-0.46%
2020/08/19	0	0.00	4	43.65	43.55	-4	216	-1.85%
2020/08/18	0	0.00	5	43.81	43.85	-5	216	-2.31%
2020/08/17	1	43.90	0	0.00	43.90	1	217	0.46%
2020/08/14	2	43.30	6	43.45	43.50	-4	215	-1.86%
2020/08/13	0	0.00	2	43.60	43.45	-2	215	-0.93%
2020/08/12	9	43.60	0	0.00	43.50	9	215	4.17%
2020/08/11	6	43.22	0	0.00	43.35	6	215	2.79%
2020/08/10	0	0.00	2	43.50	43.80	-2	215	-0.93%
2020/08/07	7	44.09	4	44.36	43.95	3	215	1.39%
2020/08/05	0	0.00	3	44.00	43.80	-3	213	-1.41%
2020/08/04	3	43.50	0	0.00	44.15	3	214	1.40%
2020/08/03	0	0.00	1	43.20	43.20	-1	212	-0.47%
2020/07/31	0	0.00	1	43.10	43.20	-1	214	-0.47%
2020/07/29	2	42.45	0	0.00	43.15	2	215	0.93%
2020/07/24	0	0.00	14	43.95	43.75	-14	218	-6.42%
2020/07/23	1	44.40	7	44.01	43.95	-6	218	-2.74%
2020/07/21	1	45.00	2	44.90	44.85	-1	215	-0.46%
2020/07/20	4	45.13	5	45.09	44.90	-1	214	-0.47%
2020/07/16	17	44.95	16	44.98	44.55	1	212	0.47%
2020/07/15	7	43.95	0	0.00	44.40	7	202	3.45%
2020/07/14	6	43.58	0	0.00	43.25	6	196	3.06%
2020/07/13	0	0.00	12	43.12	43.10	-12	193	-6.20%
2020/07/10	4	43.00	1	43.20	42.80	3	193	1.55%
2020/07/09	0	0.00	17	43.38	43.60	-17	194	-8.74%
2020/07/08	0	0.00	9	43.45	43.40	-9	194	-4.63%
2020/07/07	0	0.00	4	43.60	43.50	-4	197	-2.02%
2020/07/06	0	0.00	6	43.43	43.50	-6	200	-3.00%
2020/07/03	3	43.10	7	43.01	43.45	-4	202	-1.98%
2020/07/02	1	43.20	2	43.10	43.15	-1	203	-0.49%
2020/07/01	0	0.00	4	43.00	43.05	-4	204	-1.96%
2020/06/29	9	42.99	3	42.68	42.80	6	210	2.84%
2020/06/24	6	42.98	0	0.00	42.80	6	215	2.79%
2020/06/23	0	0.00	2	43.08	43.00	-2	218	-0.91%
2020/06/22	5	43.20	0	0.00	43.45	5	226	2.21%
2020/06/19	0	0.00	4	43.66	43.65	-4	230	-1.73%
2020/06/18	0	0.00	16	44.42	44.05	-16	233	-6.84%
2020/06/17	1	43.40	0	0.00	43.50	1	227	0.44%
2020/06/15	0	0.00	1	41.85	41.85	-1	235	-0.43%
2020/06/11	4	42.75	11	42.58	42.40	-7	236	-2.96%
2020/06/10	0	0.00	1	43.30	43.30	-1	233	-0.43%
2020/06/09	3	43.03	1	43.55	43.70	2	239	0.84%
2020/06/08	2	42.95	0	0.00	42.90	2	239	0.84%
2020/06/05	3	42.55	0	0.00	42.70	3	237	1.26%
2020/06/04	0	0.00	3	42.30	42.20	-3	236	-1.27%
2020/06/03	5	42.08	2	42.03	42.20	3	236	1.27%
2020/06/02	3	42.00	16	41.99	42.00	-13	232	-5.60%
2020/05/27	1	41.40	0	0.00	41.40	1	229	0.44%
2020/05/26	8	41.19	11	41.10	41.15	-3	231	-1.30%
2020/05/25	2	40.95	6	40.80	40.90	-4	229	-1.75%
2020/05/22	0	0.00	10	40.86	40.80	-10	229	-4.37%
2020/05/21	2	41.20	7	41.10	41.10	-5	229	-2.18%
2020/05/20	4	41.11	7	41.15	41.05	-3	228	-1.31%
2020/05/19	0	0.00	1	40.95	41.05	-1	228	-0.44%
2020/05/18	0	0.00	9	41.06	40.95	-9	228	-3.93%
2020/05/15	0	0.00	7	40.86	41.00	-7	229	-3.05%
2020/05/14	0	0.00	6	41.13	40.90	-6	228	-2.63%
2020/05/13	0	0.00	16	40.74	41.25	-16	228	-6.99%
2020/05/12	0	0.00	5	40.74	40.70	-5	227	-2.20%
2020/05/11	0	0.00	15	40.98	40.90	-15	227	-6.58%
2020/05/08	0	0.00	6	41.15	41.20	-6	225	-2.66%
2020/05/07	1	41.00	0	0.00	41.15	1	224	0.44%
2020/05/05	0	0.00	1	41.00	40.90	-1	223	-0.45%
2020/05/04	3	41.00	6	41.10	41.05	-3	223	-1.34%
2020/04/29	3	40.53	7	40.45	40.55	-4	228	-1.75%
2020/04/28	10	40.05	8	39.95	40.15	2	230	0.87%
2020/04/27	10	39.51	1	39.15	39.65	9	235	3.82%
2020/04/24	1	39.10	0	0.00	39.15	1	235	0.42%
2020/04/23	7	39.14	14	39.04	39.10	-7	239	-2.93%
2020/04/22	0	0.00	2	39.00	39.05	-2	238	-0.84%
2020/04/21	0	0.00	35	39.19	39.20	-35	235	-14.89%
2020/04/20	7	40.36	6	40.20	40.30	1	231	0.43%
2020/04/17	0	0.00	30	40.57	40.40	-30	233	-12.86%
2020/04/16	0	0.00	25	40.54	40.60	-25	231	-10.82%
2020/04/15	9	40.58	0	0.00	40.80	9	230	3.90%
2020/04/14	10	40.20	7	40.17	40.20	3	229	1.31%
2020/04/13	0	0.00	30	39.76	39.80	-30	230	-13.03%
2020/04/10	1	39.80	26	39.60	39.90	-25	228	-10.93%
2020/04/09	2	39.60	23	39.35	39.55	-21	226	-9.28%
2020/04/08	15	39.60	7	39.56	39.60	8	222	3.59%
2020/04/07	0	0.00	26	39.10	39.10	-26	221	-11.73%
2020/04/01	0	0.00	21	39.02	39.10	-21	220	-9.52%
2020/03/30	9	39.03	32	38.98	39.05	-23	217	-10.59%
2020/03/27	0	0.00	6	38.93	39.00	-6	211	-2.84%
2020/03/26	9	38.49	29	38.42	38.60	-20	208	-9.59%
2020/03/25	0	0.00	12	38.22	38.20	-12	199	-6.01%
2020/03/24	0	0.00	13	37.17	37.30	-13	193	-6.71%
2020/03/23	2	36.25	0	0.00	36.80	2	190	1.05%
2020/03/20	11	37.08	10	37.00	37.15	1	189	0.53%
2020/03/19	0	0.00	19	36.46	36.00	-19	189	-10.05%
2020/03/18	0	0.00	26	38.70	38.70	-26	186	-13.95%
2020/03/17	3	38.47	22	38.74	38.70	-19	188	-10.10%
2020/03/16	0	0.00	10	39.69	39.30	-10	187	-5.33%
2020/03/13	12	38.08	4	39.25	39.00	8	184	4.33%
2020/03/12	0	0.00	18	41.45	41.55	-18	179	-10.05%
2020/03/11	0	0.00	3	43.08	43.00	-3	173	-1.73%
2020/03/10	1	42.65	14	42.90	43.00	-13	172	-7.55%
2020/03/09	0	0.00	12	43.35	43.40	-12	172	-6.97%
2020/03/06	0	0.00	14	43.95	43.95	-14	169	-8.28%
2020/03/05	2	44.18	2	43.93	44.20	0	168	0.00%
2020/03/04	9	43.48	14	43.47	43.80	-5	171	-2.92%
2020/03/02	4	42.90	14	42.89	42.50	-10	173	-5.78%
2020/02/27	1	43.70	29	43.53	43.50	-28	169	-16.53%
2020/02/26	0	0.00	8	43.66	43.70	-8	167	-4.78%
2020/02/25	0	0.00	11	43.65	43.60	-11	168	-6.52%
2020/02/24	0	0.00	14	43.83	43.90	-14	170	-8.19%
2020/02/21	0	0.00	3	43.90	43.95	-3	170	-1.76%
2020/02/19	4	43.80	18	44.15	44.20	-14	175	-7.96%
2020/02/18	3	43.80	5	43.80	43.80	-2	176	-1.13%
2020/02/17	0	0.00	1	43.80	43.80	-1	181	-0.55%
2020/02/14	0	0.00	20	43.81	43.65	-20	183	-10.93%
2020/02/13	0	0.00	1	43.85	43.85	-1	186	-0.54%
2020/02/12	0	0.00	19	43.90	43.85	-19	189	-10.04%
2020/02/11	0	0.00	2	43.88	43.85	-2	188	-1.06%
2020/02/10	0	0.00	1	43.55	43.70	-1	190	-0.53%
2020/02/07	0	0.00	13	44.16	44.05	-13	191	-6.80%
2020/02/06	2	44.50	7	44.45	44.30	-5	192	-2.59%
2020/02/05	4	44.19	9	44.40	44.40	-5	195	-2.56%
2020/02/04	5	43.48	6	43.24	43.60	-1	196	-0.51%
2020/02/03	2	43.03	24	43.30	43.25	-22	196	-11.17%
2020/01/31	15	44.22	0	0.00	44.40	15	195	7.66%
2020/01/30	0	0.00	32	44.40	43.90	-32	196	-16.26%
2020/01/20	0	0.00	16	45.77	45.75	-16	193	-8.25%
2020/01/17	1	45.80	0	0.00	45.80	1	193	0.52%
2020/01/16	1	45.55	15	45.50	45.55	-14	193	-7.24%
2020/01/15	1	45.30	1	45.20	45.30	0	194	0.00%
2020/01/14	5	45.17	15	45.20	45.20	-10	199	-5.02%
2020/01/13	1	45.15	2	45.30	45.15	-1	202	-0.49%
2020/01/10	0	0.00	15	45.10	45.10	-15	205	-7.32%
2020/01/09	0	0.00	18	45.26	45.10	-18	206	-8.70%
2020/01/08	3	45.30	0	0.00	45.40	3	207	1.45%
2020/01/07	0	0.00	10	45.21	45.25	-10	208	-4.79%
2020/01/06	0	0.00	7	44.90	45.10	-7	213	-3.28%
2020/01/03	0	0.00	14	45.05	44.85	-14	232	-6.02%
2019/12/31	1	45.05	16	45.05	45.00	-15	237	-6.33%
2019/12/30	0	0.00	16	45.09	45.05	-16	241	-6.64%
2019/12/26	0	0.00	18	45.44	45.35	-18	246	-7.31%
2019/12/23	0	0.00	17	45.60	45.75	-17	280	-6.07%
2019/12/20	0	0.00	17	45.45	45.50	-17	280	-6.07%
2019/12/19	0	0.00	3	45.20	45.25	-3	287	-1.04%
2019/12/17	10	45.30	18	45.32	45.35	-8	315	-2.53%
2019/12/16	3	44.92	0	0.00	44.95	3	332	0.90%
2019/12/13	0	0.00	22	45.00	44.90	-22	353	-6.22%
2019/12/12	0	0.00	1	45.30	45.20	-1	375	-0.27%
2019/12/11	0	0.00	20	45.18	45.15	-20	403	-4.96%
2019/12/09	0	0.00	20	45.65	45.60	-20	420	-4.76%
2019/12/06	0	0.00	7	45.55	45.50	-7	426	-1.64%
2019/12/04	0	0.00	14	45.15	45.15	-14	448	-3.12%
2019/12/03	0	0.00	6	45.50	45.30	-6	457	-1.31%
2019/12/02	0	0.00	14	45.49	45.35	-14	465	-3.01%
2019/11/29	0	0.00	21	45.87	45.75	-21	477	-4.39%
2019/11/28	14	46.01	1	45.75	46.00	13	486	2.67%
2019/11/27	0	0.00	21	45.71	45.65	-21	488	-4.30%
2019/11/26	0	0.00	5	45.77	45.65	-5	496	-1.01%
2019/11/25	0	0.00	21	45.87	45.90	-21	506	-4.15%
2019/11/21	5	45.71	20	45.75	46.00	-15	527	-2.84%
2019/11/19	0	0.00	25	45.53	45.50	-25	554	-4.50%
2019/11/18	0	0.00	13	45.80	45.85	-13	560	-2.32%
2019/11/15	0	0.00	25	45.83	45.80	-25	563	-4.43%
2019/11/14	2	45.78	0	0.00	45.90	2	570	0.35%
2019/11/13	0	0.00	26	45.27	45.40	-26	569	-4.56%
2019/11/12	17	45.49	1	45.50	45.50	16	579	2.76%
2019/11/11	0	0.00	28	44.72	44.75	-28	575	-4.86%
2019/11/08	0	0.00	12	44.60	44.55	-12	576	-2.08%
2019/11/07	0	0.00	20	44.53	44.60	-20	579	-3.45%
2019/11/06	0	0.00	7	44.85	44.80	-7	581	-1.20%
2019/11/05	0	0.00	15	44.89	44.90	-15	582	-2.58%
2019/11/04	1	44.90	2	44.80	44.85	-1	583	-0.17%
2019/11/01	0	0.00	40	44.34	44.40	-40	582	-6.87%
2019/10/31	0	0.00	23	44.80	44.70	-23	583	-3.94%
2019/10/30	17	44.94	37	44.97	45.15	-20	582	-3.44%
2019/10/28	0	0.00	41	44.24	44.20	-41	579	-7.07%
2019/10/25	0	0.00	11	44.30	44.40	-11	580	-1.89%
2019/10/24	2	44.35	40	44.32	44.35	-38	585	-6.49%
2019/10/22	0	0.00	4	44.36	44.25	-4	593	-0.67%
2019/10/21	0	0.00	6	44.25	44.30	-6	592	-1.01%
2019/10/18	0	0.00	12	44.80	44.55	-12	592	-2.02%
2019/10/17	2	44.83	1	44.50	45.00	1	588	0.17%
2019/10/16	6	44.50	0	0.00	44.55	6	587	1.02%
2019/10/15	0	0.00	1	44.20	44.35	-1	588	-0.17%
2019/10/09	3	44.28	0	0.00	44.25	3	580	0.52%
2019/10/08	23	45.45	0	0.00	45.15	23	570	4.03%
2019/10/07	29	45.53	0	0.00	45.40	29	577	5.02%
2019/10/04	54	45.36	3	45.40	45.30	51	584	8.72%
2019/10/03	30	45.34	1	45.50	45.35	29	587	4.94%
2019/10/02	57	45.67	2	45.70	45.65	55	592	9.28%
2019/10/01	89	45.38	1	45.50	45.40	88	592	14.86%
2019/09/27	47	45.71	18	45.81	45.55	29	599	4.84%
2019/09/26	45	47.10	3	47.10	46.85	42	577	7.28%
2019/09/25	0	0.00	4	47.33	47.45	-4	579	-0.69%
2019/09/24	96	47.41	0	0.00	47.60	96	578	16.59%
2019/09/23	3	47.60	30	47.10	46.80	-27	576	-4.68%
2019/09/20	90	47.77	10	47.67	47.50	80	580	13.79%
2019/09/19	8	48.30	2	48.38	48.45	6	573	1.05%
2019/09/18	120	47.92	6	47.88	48.05	114	559	20.39%	大買/鉅額交易
2019/09/17	9	47.63	45	47.57	47.50	-36	541	-6.64%
2019/09/16	83	47.11	7	46.68	47.45	76	520	14.61%
2019/09/12	107	45.82	0	0.00	46.00	107	489	21.84%	大買/鉅額交易
2019/09/10	64	45.78	1	46.00	45.75	63	470	13.39%
2019/09/09	0	0.00	31	46.24	46.10	-31	464	-6.67%
2019/09/06	64	46.10	0	0.00	46.05	64	456	14.03%
2019/09/05	6	45.54	1	45.50	45.70	5	442	1.13%
2019/09/04	79	45.09	0	0.00	45.25	79	431	18.30%
2019/09/03	9	44.97	3	45.08	44.95	6	426	1.41%
2019/09/02	49	45.53	8	45.54	45.50	41	415	9.87%
2019/08/30	12	46.15	4	46.34	46.05	8	403	1.98%
2019/08/29	55	45.73	1	45.50	45.90	54	397	13.59%
2019/08/28	7	45.74	15	45.82	45.45	-8	387	-2.07%
2019/08/27	42	45.43	0	0.00	45.65	42	378	11.10%
2019/08/26	16	44.83	0	0.00	45.00	16	362	4.42%
2019/08/23	41	45.10	0	0.00	45.10	41	355	11.55%
2019/08/22	1	44.50	0	0.00	44.50	1	333	0.30%
2019/08/21	40	44.44	7	44.50	44.45	33	323	10.20%
2019/08/20	0	0.00	7	44.72	44.35	-7	315	-2.22%
2019/08/19	49	44.82	6	44.73	44.90	43	307	13.98%
2019/08/16	0	0.00	2	44.60	44.45	-2	301	-0.66%
2019/08/15	25	44.61	0	0.00	44.50	25	300	8.32%
2019/08/12	26	44.34	0	0.00	44.40	26	285	9.12%
2019/08/08	27	44.80	0	0.00	44.70	27	280	9.63%
2019/08/07	9	45.15	8	44.94	44.90	1	277	0.36%
2019/08/06	7	44.09	6	44.19	45.10	1	277	0.36%
2019/08/02	0	0.00	2	45.20	45.15	-2	281	-0.71%
2019/08/01	42	45.46	0	0.00	45.35	42	280	14.97%
2019/07/31	0	0.00	3	45.52	45.55	-3	279	-1.07%
2019/07/30	5	45.40	1	45.95	45.55	4	279	1.43%
2019/07/29	3	46.37	7	46.59	46.10	-4	276	-1.45%
2019/07/26	42	47.07	9	47.04	46.95	33	272	12.13%
2019/07/25	5	46.96	0	0.00	47.35	5	272	1.83%
2019/07/24	61	46.53	8	46.09	46.80	53	271	19.52%
2019/07/23	8	46.17	0	0.00	46.30	8	266	3.00%
2019/07/22	28	46.31	0	0.00	46.10	28	263	10.62%
2019/07/19	4	46.70	3	46.62	46.55	1	258	0.39%
2019/07/17	0	0.00	2	46.90	46.80	-2	256	-0.78%
2019/07/12	0	0.00	23	47.19	46.80	-23	257	-8.95%
2019/07/11	0	0.00	3	48.20	47.60	-3	249	-1.20%
2019/07/10	20	48.90	1	49.05	49.10	19	241	7.86%
2019/07/09	9	48.67	19	48.78	48.45	-10	232	-4.30%
2019/07/05	2	48.45	0	0.00	48.60	2	223	0.90%
2019/07/04	14	48.01	3	48.38	48.60	11	222	4.95%
2019/07/03	0	0.00	6	47.40	47.30	-6	208	-2.88%
2019/07/02	3	47.55	6	47.15	47.45	-3	209	-1.43%
2019/07/01	8	47.35	8	47.35	47.25	0	204	0.00%
2019/06/26	0	0.00	1	48.85	49.10	-1	188	-0.53%
2019/06/25	0	0.00	1	49.20	49.20	-1	183	-0.54%
2019/06/24	7	49.23	7	49.15	49.25	0	184	0.00%
2019/06/21	2	49.25	0	0.00	49.20	2	178	1.12%
2019/06/20	1	48.65	1	48.75	48.50	0	175	0.00%
2019/06/19	9	48.55	2	48.38	48.50	7	176	3.96%
2019/06/17	3	48.80	1	48.65	48.40	2	177	1.13%
2019/06/12	0	0.00	3	48.07	48.15	-3	180	-1.66%
2019/06/10	5	47.20	3	47.25	47.25	2	193	1.03%
2019/06/06	1	46.50	1	47.10	47.10	0	194	0.00%
2019/06/05	1	46.70	0	0.00	47.20	1	203	0.49%
2019/06/04	0	0.00	2	46.45	46.35	-2	204	-0.98%
2019/06/03	0	0.00	5	46.56	46.50	-5	204	-2.44%
2019/05/31	6	47.05	0	0.00	46.95	6	205	2.92%
2019/05/27	0	0.00	1	47.35	47.35	-1	207	-0.48%
2019/05/23	1	47.30	5	47.45	47.55	-4	211	-1.89%
2019/05/21	0	0.00	1	47.60	47.65	-1	207	-0.48%
2019/05/15	1	47.00	0	0.00	46.90	1	210	0.47%
2019/05/14	7	46.51	2	46.05	47.10	5	211	2.36%
2019/05/09	0	0.00	1	48.35	47.85	-1	203	-0.49%
2019/05/06	0	0.00	15	48.74	48.80	-15	202	-7.41%
2019/05/02	2	49.05	0	0.00	49.70	2	198	1.01%
2019/04/30	2	48.73	0	0.00	49.05	2	192	1.04%
2019/04/26	0	0.00	1	48.20	48.00	-1	184	-0.54%
2019/04/25	4	48.05	4	48.10	48.20	0	184	0.00%
2019/04/22	14	47.82	7	47.35	48.35	7	181	3.86%
2019/04/17	8	47.68	5	47.52	47.65	3	177	1.69%
2019/04/16	1	47.00	0	0.00	47.40	1	175	0.57%
2019/04/15	4	47.69	0	0.00	47.65	4	172	2.32%
2019/04/12	3	47.73	6	47.53	47.30	-3	172	-1.74%
2019/04/11	0	0.00	25	48.21	48.05	-25	168	-14.86%
2019/04/10	3	47.90	0	0.00	47.75	3	164	1.82%
2019/04/03	1	48.60	1	48.70	48.95	0	157	0.00%
2019/04/02	1	48.85	1	48.80	48.60	0	156	0.00%
2019/04/01	1	49.00	14	48.93	48.65	-13	155	-8.37%
2019/03/29	15	49.15	5	48.99	48.90	10	150	6.63%
2019/03/28	7	48.73	21	48.50	48.95	-14	148	-9.45%
2019/03/27	21	48.32	3	47.73	49.15	18	144	12.45%
2019/03/26	3	47.58	0	0.00	47.65	3	139	2.16%
2019/03/22	0	0.00	7	48.06	48.00	-7	138	-5.07%
2019/03/21	7	48.20	0	0.00	48.20	7	136	5.11%
2019/03/20	1	47.90	0	0.00	47.90	1	140	0.71%
2019/03/19	0	0.00	1	48.15	48.15	-1	140	-0.71%
2019/03/18	4	48.65	3	48.32	48.15	1	140	0.71%
2019/03/15	0	0.00	1	48.45	48.45	-1	139	-0.72%
2019/03/14	0	0.00	12	48.37	48.20	-12	138	-8.65%
2019/03/13	7	48.15	5	47.78	48.15	2	133	1.50%
2019/03/12	2	47.20	0	0.00	47.00	2	124	1.60%
2019/03/11	9	47.03	2	47.15	46.95	7	127	5.48%
2019/03/07	0	0.00	2	45.93	45.70	-2	119	-1.67%
2019/03/06	1	46.10	0	0.00	46.10	1	120	0.83%
2019/03/04	0	0.00	2	45.85	45.85	-2	120	-1.66%
2019/02/27	0	0.00	3	46.20	45.90	-3	121	-2.47%
2019/02/25	0	0.00	4	46.36	46.40	-4	122	-3.27%
2019/02/22	2	46.50	7	46.33	46.35	-5	121	-4.10%
2019/02/21	0	0.00	1	46.40	46.40	-1	121	-0.82%
2019/02/20	3	46.23	0	0.00	46.35	3	120	2.49%
2019/02/19	0	0.00	1	46.20	46.00	-1	121	-0.83%
2019/02/18	6	46.43	0	0.00	46.35	6	125	4.79%
2019/02/15	0	0.00	7	46.24	46.15	-7	123	-5.67%
2019/02/14	1	46.10	0	0.00	46.10	1	123	0.81%
2019/02/12	3	45.50	0	0.00	45.90	3	126	2.38%
2019/02/11	0	0.00	1	45.20	45.05	-1	125	-0.80%
2019/01/29	1	45.10	0	0.00	45.10	1	123	0.81%
2019/01/28	5	45.37	0	0.00	45.30	5	124	4.03%
2019/01/25	1	45.30	1	45.00	45.30	0	123	0.00%
2019/01/24	1	45.00	0	0.00	45.00	1	123	0.81%
2019/01/23	1	44.95	1	45.05	44.95	0	125	0.00%
2019/01/21	0	0.00	1	44.95	45.25	-1	126	-0.79%
2019/01/17	2	44.55	3	44.50	44.95	-1	138	-0.72%
2019/01/16	0	0.00	1	44.70	44.70	-1	140	-0.71%
2019/01/15	1	44.85	0	0.00	44.70	1	141	0.71%
2019/01/14	0	0.00	3	44.53	44.65	-3	144	-2.08%
2019/01/11	0	0.00	1	44.80	44.70	-1	151	-0.66%
2019/01/10	0	0.00	1	44.95	44.90	-1	151	-0.66%
2019/01/09	1	45.20	0	0.00	45.10	1	154	0.65%
2019/01/07	3	44.75	0	0.00	44.95	3	157	1.91%
2019/01/04	0	0.00	1	43.80	44.30	-1	162	-0.62%
2018/12/28	0	0.00	1	44.90	44.80	-1	182	-0.55%
2018/12/27	1	44.80	0	0.00	45.00	1	188	0.53%
2018/12/26	1	44.35	0	0.00	44.60	1	189	0.53%
2018/12/25	1	44.10	0	0.00	44.00	1	190	0.53%
2018/12/19	0	0.00	1	44.60	44.65	-1	195	-0.51%
2018/12/18	1	44.25	1	44.45	44.40	0	196	0.00%
2018/12/14	0	0.00	1	45.45	45.20	-1	200	-0.50%
2018/12/12	1	45.50	0	0.00	45.50	1	202	0.49%
2018/12/11	1	44.95	0	0.00	45.45	1	203	0.49%
2018/12/10	1	45.00	2	44.63	44.85	-1	202	-0.49%
2018/12/07	2	45.00	0	0.00	44.90	2	204	0.98%
2018/12/06	0	0.00	2	44.38	43.95	-2	204	-0.98%
2018/11/28	3	43.00	0	0.00	42.90	3	217	1.38%
2018/11/26	4	43.30	0	0.00	43.45	4	218	1.83%
2018/11/23	2	43.15	1	43.05	43.00	1	218	0.46%
2018/11/22	3	43.77	0	0.00	43.65	3	220	1.36%
2018/11/21	1	43.70	0	0.00	43.70	1	221	0.45%
2018/11/20	3	43.80	0	0.00	43.90	3	222	1.35%
2018/11/19	2	43.50	0	0.00	43.60	2	225	0.89%
2018/11/16	1	43.15	0	0.00	42.90	1	230	0.43%
2018/11/15	0	0.00	1	43.55	43.05	-1	240	-0.42%
2018/11/13	1	42.40	0	0.00	43.05	1	256	0.39%
2018/11/09	0	0.00	2	43.90	43.40	-2	260	-0.77%
2018/11/06	0	0.00	4	42.96	42.80	-4	304	-1.32%
2018/11/05	4	42.83	0	0.00	43.00	4	313	1.28%
2018/11/02	1	42.40	0	0.00	42.20	1	320	0.31%
2018/10/31	0	0.00	2	41.85	41.15	-2	329	-0.61%
2018/10/30	0	0.00	2	40.90	40.35	-2	332	-0.60%
2018/10/26	1	40.30	5	40.00	39.25	-4	347	-1.15%
2018/10/24	0	0.00	4	41.04	41.00	-4	340	-1.17%
2018/10/22	0	0.00	1	41.80	41.80	-1	344	-0.29%
2018/10/19	1	41.80	4	41.71	41.85	-3	348	-0.86%
2018/10/15	3	42.35	18	42.44	42.50	-15	363	-4.13%
2018/10/12	18	42.16	0	0.00	42.25	18	366	4.90%
2018/10/11	6	42.45	13	42.30	42.75	-7	369	-1.90%
2018/10/09	14	44.90	0	0.00	44.85	14	361	3.87%
2018/10/08	2	44.70	0	0.00	44.70	2	368	0.54%
2018/10/05	2	45.45	0	0.00	45.50	2	379	0.53%
2018/10/02	0	0.00	1	47.35	47.25	-1	425	-0.24%
2018/10/01	1	47.40	0	0.00	47.35	1	428	0.23%
2018/09/28	1	47.25	1	47.10	47.15	0	434	0.00%
2018/09/27	7	47.38	6	47.34	47.20	1	440	0.23%
2018/09/26	5	47.73	0	0.00	47.90	5	448	1.12%
2018/09/25	2	47.35	4	47.35	47.40	-2	463	-0.43%
2018/09/21	0	0.00	22	47.52	47.35	-22	479	-4.59%
2018/09/19	19	48.74	4	48.55	48.15	15	511	2.93%
2018/09/18	0	0.00	4	47.90	47.80	-4	551	-0.73%
2018/09/17	1	48.35	0	0.00	48.35	1	602	0.17%
2018/09/14	0	0.00	6	47.63	47.55	-6	630	-0.95%
2018/09/13	0	0.00	13	47.80	47.65	-13	656	-1.98%
2018/09/12	8	47.51	38	47.23	47.60	-30	716	-4.19%
2018/09/11	10	46.50	50	46.49	46.95	-40	721	-5.54%
2018/09/10	0	0.00	63	46.85	46.85	-63	719	-8.76%
2018/09/07	2	47.65	64	47.77	47.90	-62	713	-8.68%
2018/09/06	6	48.75	37	48.63	48.60	-31	707	-4.38%
2018/09/05	11	49.11	13	49.05	48.95	-2	707	-0.28%
2018/09/04	1	49.25	8	49.16	49.25	-7	710	-0.99%
2018/09/03	1	48.70	15	48.74	48.65	-14	711	-1.97%
2018/08/30	1	48.90	0	0.00	49.00	1	715	0.14%
2018/08/29	0	0.00	2	49.55	49.25	-2	713	-0.28%
2018/08/28	1	49.85	1	49.85	49.75	0	711	0.00%
2018/08/27	0	0.00	2	50.50	50.40	-2	710	-0.28%
2018/08/24	19	50.24	15	50.69	50.20	4	707	0.57%
2018/08/23	6	51.07	22	50.70	51.00	-16	706	-2.26%
2018/08/22	14	51.67	12	50.73	50.60	2	701	0.29%
2018/08/21	28	50.98	16	50.58	51.10	12	685	1.75%
2018/08/20	37	49.84	2	49.55	49.95	35	674	5.19%
2018/08/17	0	0.00	1	49.00	48.90	-1	667	-0.15%
2018/08/15	1	49.50	62	49.44	49.35	-61	670	-9.09%
2018/08/14	65	51.98	4	51.50	52.30	61	657	9.28%
2018/08/13	9	50.41	8	51.85	51.00	1	640	0.16%
2018/08/08	0	0.00	11	52.48	52.30	-11	614	-1.79%
2018/08/07	3	52.20	0	0.00	52.20	3	617	0.49%
2018/08/03	13	52.45	7	51.94	52.00	6	634	0.95%
2018/08/02	0	0.00	15	51.53	51.00	-15	624	-2.40%
2018/08/01	11	51.60	0	0.00	51.60	11	619	1.78%
2018/07/31	3	51.17	0	0.00	51.30	3	616	0.49%
2018/07/27	4	51.50	0	0.00	51.00	4	618	0.65%
2018/07/26	2	50.90	19	51.05	50.80	-17	612	-2.77%
2018/07/25	0	0.00	6	51.45	51.30	-6	606	-0.99%
2018/07/24	24	51.53	33	51.05	51.50	-9	602	-1.49%
2018/07/23	42	51.30	0	0.00	51.40	42	593	7.08%
2018/07/19	0	0.00	2	50.50	50.50	-2	582	-0.34%
2018/07/17	26	51.25	0	0.00	50.90	26	571	4.55%
2018/07/13	4	51.50	11	51.38	51.60	-7	557	-1.26%
2018/07/12	6	51.33	1	50.70	51.30	5	541	0.92%
2018/07/11	2	49.80	53	50.21	50.00	-51	517	-9.85%
2018/07/10	56	50.40	7	49.52	50.60	49	508	9.64%
2018/07/09	5	48.92	0	0.00	48.80	5	491	1.02%
2018/07/06	2	47.65	1	47.70	48.00	1	489	0.20%
2018/06/27	0	0.00	16	52.24	51.20	-16	418	-3.82%
2018/06/26	16	54.05	0	0.00	53.90	16	373	4.28%
2018/06/25	0	0.00	6	53.08	52.60	-6	321	-1.87%
2018/06/22	0	0.00	138	52.52	53.10	-138	291	-47.27%	大賣/鉅額交易
2018/06/21	82	53.80	41	51.42	53.40	41	268	15.25%
2018/06/20	65	50.00	4	49.55	50.40	61	209	29.16%
2018/06/19	29	49.43	13	49.24	49.75	16	205	7.79%
2018/06/15	0	0.00	3	49.10	49.10	-3	213	-1.40%
2018/06/08	0	0.00	5	49.50	49.65	-5	217	-2.30%
2018/06/05	0	0.00	1	48.95	48.95	-1	219	-0.46%
2018/05/30	0	0.00	6	48.30	48.10	-6	237	-2.53%
2018/05/29	3	48.55	9	48.50	48.75	-6	256	-2.34%
2018/05/28	0	0.00	10	48.12	48.05	-10	292	-3.42%
2018/05/25	0	0.00	9	48.04	48.00	-9	330	-2.73%
2018/05/24	0	0.00	3	47.90	47.95	-3	337	-0.89%
2018/05/22	0	0.00	2	48.00	48.05	-2	338	-0.59%
2018/05/21	0	0.00	5	48.00	48.10	-5	337	-1.48%
2018/05/18	0	0.00	3	47.82	47.80	-3	339	-0.88%
2018/05/17	0	0.00	3	48.18	47.95	-3	340	-0.88%
2018/05/15	0	0.00	3	48.58	48.80	-3	349	-0.86%
2018/05/14	14	50.15	82	49.99	50.50	-68	352	-19.31%
2018/05/11	83	50.16	0	0.00	50.20	83	355	23.34%
2018/05/10	11	48.30	5	48.47	48.40	6	342	1.75%
2018/05/09	3	48.60	0	0.00	48.65	3	346	0.87%
2018/05/08	9	48.93	0	0.00	48.90	9	351	2.56%
2018/05/07	1	48.70	7	49.04	48.90	-6	358	-1.67%
2018/05/04	25	48.31	0	0.00	48.65	25	372	6.72%
2018/05/02	13	48.20	0	0.00	48.10	13	394	3.29%
2018/04/27	0	0.00	5	47.80	47.85	-5	399	-1.25%
2018/04/26	0	0.00	3	47.63	47.80	-3	404	-0.74%
2018/04/25	0	0.00	3	47.75	47.60	-3	406	-0.74%
2018/04/23	0	0.00	5	48.35	48.20	-5	420	-1.19%
2018/04/18	0	0.00	2	48.50	48.30	-2	451	-0.44%
2018/04/17	0	0.00	1	48.40	48.40	-1	460	-0.22%
2018/04/13	0	0.00	7	49.50	49.35	-7	498	-1.40%
2018/04/11	2	49.55	0	0.00	49.50	2	511	0.39%
2018/04/10	17	48.86	0	0.00	48.65	17	510	3.33%
2018/04/09	19	48.55	0	0.00	48.60	19	508	3.74%
2018/04/02	1	47.55	23	47.66	47.40	-22	504	-4.36%
2018/03/30	1	47.80	13	48.00	47.75	-12	496	-2.42%
2018/03/28	0	0.00	15	48.26	48.30	-15	492	-3.04%
2018/03/27	0	0.00	4	48.19	48.10	-4	491	-0.81%
2018/03/26	0	0.00	21	48.10	48.00	-21	491	-4.28%
2018/03/23	0	0.00	1	47.45	47.20	-1	487	-0.21%
2018/03/21	44	48.15	0	0.00	47.90	44	482	9.13%
2018/03/20	12	49.05	0	0.00	48.80	12	471	2.55%
2018/03/19	30	49.62	0	0.00	49.70	30	464	6.45%
2018/03/15	0	0.00	24	50.09	49.90	-24	462	-5.19%
2018/03/12	0	0.00	4	49.64	49.45	-4	459	-0.87%
2018/03/08	0	0.00	3	50.43	50.30	-3	455	-0.66%
2018/03/07	0	0.00	2	49.90	49.90	-2	454	-0.44%
2018/03/06	0	0.00	16	50.70	50.90	-16	447	-3.57%
2018/03/05	0	0.00	2	50.60	50.60	-2	446	-0.45%
2018/03/02	0	0.00	2	52.20	52.00	-2	437	-0.46%
2018/03/01	0	0.00	31	52.08	52.30	-31	420	-7.38%
2018/02/27	8	50.64	39	50.65	50.80	-31	389	-7.96%
2018/02/26	5	48.33	2	47.90	48.60	3	353	0.85%
2018/02/21	1	46.60	0	0.00	46.50	1	342	0.29%
2018/02/12	0	0.00	9	46.53	46.50	-9	342	-2.63%
2018/02/09	12	46.97	0	0.00	47.00	12	340	3.52%
2018/02/08	3	47.73	29	47.61	47.50	-26	341	-7.61%
2018/02/07	32	47.98	0	0.00	47.75	32	342	9.35%
2018/02/06	54	46.29	0	0.00	46.00	54	334	16.17%
2018/02/05	5	48.31	0	0.00	48.00	5	323	1.55%
2018/02/02	5	48.76	0	0.00	48.15	5	313	1.59%
2018/02/01	51	47.90	0	0.00	48.00	51	315	16.16%
2018/01/30	0	0.00	109	48.20	48.00	-109	308	-35.30%	大賣/鉅額交易
2018/01/29	0	0.00	5	49.04	49.40	-5	302	-1.65%
2018/01/26	110	49.21	13	47.90	49.75	97	286	33.88%	大買/
2018/01/25	3	47.92	0	0.00	47.80	3	263	1.14%
2018/01/24	0	0.00	5	48.06	47.90	-5	262	-1.91%
2018/01/23	5	48.04	22	48.07	48.00	-17	261	-6.50%
2018/01/22	8	48.18	0	0.00	48.00	8	259	3.08%
2018/01/19	5	48.23	14	48.33	48.30	-9	257	-3.50%
2018/01/18	4	48.25	5	48.40	48.25	-1	255	-0.39%
2018/01/17	2	48.28	0	0.00	48.40	2	251	0.80%
2018/01/16	9	48.56	27	48.45	48.65	-18	240	-7.48%
2018/01/15	2	48.70	2	48.93	48.35	0	234	0.00%
2018/01/12	8	48.30	16	48.16	48.80	-8	223	-3.59%
2018/01/11	16	47.94	1	47.95	47.90	15	210	7.12%
2018/01/09	0	0.00	7	47.00	47.75	-7	184	-3.79%
2018/01/08	0	0.00	1	46.10	45.75	-1	160	-0.62%
2018/01/05	0	0.00	2	46.10	46.00	-2	157	-1.27%
2018/01/04	0	0.00	1	44.95	44.90	-1	146	-0.68%
2018/01/03	0	0.00	5	44.35	44.25	-5	142	-3.52%
2018/01/02	0	0.00	10	44.10	44.30	-10	140	-7.12%