網龍 (3083)-台新券商分點個股進出

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
48.05
漲跌
▲0.75
漲幅
+1.59%
成交量
322張
產業
上櫃文化創意指數▼1.67%
172人加入追蹤

立即追蹤
本地時間:13:35(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

網龍 (3083)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/24	2	47.95	0	0.00	48.05	2	1,050	0.19%
2024/04/23	2	47.25	13	47.00	47.30	-11	1,048	-1.05%
2024/04/22	3	47.33	0	0.00	47.10	3	1,040	0.29%
2024/04/19	1	48.80	0	0.00	47.85	1	1,038	0.10%
2024/04/18	2	48.63	1	48.30	48.80	1	1,032	0.10%
2024/04/17	1.2	48.90	25	49.01	48.75	-23.8	1,028	-2.31%
2024/04/16	3	49.37	1	48.30	48.10	2	1,026	0.19%
2024/04/15	1	51.50	1	51.00	50.80	0	1,017	0.00%
2024/04/12	2.1	51.58	4	52.08	51.50	-1.9	1,013	-0.19%
2024/04/11	25	52.54	130	53.41	53.00	-105	1,008	-10.41%	大賣/鉅額交易
2024/04/10	7.2	53.29	18.1	53.60	53.50	-10.9	996	-1.09%
2024/04/09	17	53.41	91	53.45	53.40	-74	999	-7.40%
2024/04/08	8	51.85	37	52.28	52.20	-29	990	-2.93%
2024/04/03	16	51.85	4	51.70	51.90	12	983	1.22%
2024/04/02	89	52.57	5	52.52	52.40	84	979	8.58%
2024/04/01	57.2	53.18	4	53.40	53.20	53.2	971	5.48%
2024/03/29	43	52.05	2	54.30	51.90	41	963	4.26%
2024/03/28	29	53.61	7	53.71	53.00	22	961	2.29%
2024/03/27	21.4	55.20	28	55.56	54.30	-6.6	944	-0.70%
2024/03/26	12	54.62	145	53.84	54.40	-133	893	-14.88%	大賣/鉅額交易
2024/03/25	101	51.56	23	51.93	52.50	78	803	9.71%	大買/
2024/03/22	162.2	54.64	62	54.47	51.80	100.2	765	13.09%	大買/
2024/03/21	45	55.61	39.1	55.67	57.50	5.9	616	0.96%
2024/03/20	36	51.90	28	51.69	52.30	8	522	1.53%
2024/03/19	0.1	50.00	2	50.08	50.30	-1.9	506	-0.38%
2024/03/18	2	49.80	1	49.40	49.35	1	503	0.20%
2024/03/15	3	48.68	7.6	49.10	48.55	-4.6	500	-0.91%
2024/03/14	4	49.31	74	49.64	49.45	-70	505	-13.85%
2024/03/13	48	49.38	9	49.11	49.25	39	501	7.78%
2024/03/12	6	48.70	35	48.34	48.70	-29	518	-5.59%
2024/03/11	89.3	47.23	96	47.45	48.00	-6.7	517	-1.30%
2024/03/08	14	45.55	15	45.49	45.30	-1	506	-0.20%
2024/03/07	12	45.46	7	45.11	45.15	5	550	0.91%
2024/03/06	0	0.00	2	44.25	44.00	-2	594	-0.34%
2024/03/04	12	43.83	8	44.18	44.30	4	641	0.62%
2024/03/01	1	43.20	1	43.95	43.20	0	663	0.00%
2024/02/27	1	43.20	0	0.00	42.80	1	661	0.15%
2024/02/26	2	43.23	3	43.55	43.15	-1	658	-0.15%
2024/02/22	0	0.00	1	43.40	43.20	-1	659	-0.15%
2024/02/21	1	43.00	0	0.00	43.10	1	659	0.15%
2024/02/20	17	43.17	0	0.00	43.10	17	660	2.58%
2024/02/19	2	43.10	1	43.95	43.75	1	656	0.15%
2024/02/16	1	43.00	0	0.00	43.00	1	655	0.15%
2024/02/02	2.1	43.26	0	0.00	43.15	2.1	658	0.31%
2024/02/01	0.2	44.25	1	43.65	43.65	-0.8	661	-0.12%
2024/01/31	10	43.90	0	0.00	44.15	10	677	1.48%
2024/01/30	3.1	43.80	0	0.00	43.35	3.1	678	0.46%
2024/01/29	3	43.98	0	0.00	44.10	3	679	0.44%
2024/01/26	4.1	44.71	3	45.03	44.50	1.1	678	0.16%
2024/01/25	8.1	45.87	10	45.29	45.20	-2	677	-0.29%
2024/01/24	18	47.48	5	47.38	47.45	13	667	1.95%
2024/01/23	4	46.96	7	47.60	46.55	-3	640	-0.47%
2024/01/22	1.1	46.67	3	46.22	46.65	-1.9	625	-0.31%
2024/01/18	0	44.70	0	0.00	44.60	0	623	0.00%
2024/01/17	1	45.05	0	0.00	44.75	1	626	0.16%
2024/01/16	1	45.20	0	0.00	45.10	1	638	0.16%
2024/01/12	2	45.13	0	0.00	45.15	2	650	0.31%
2024/01/11	0	0.00	3	45.45	45.85	-3	653	-0.46%
2024/01/09	0	0.00	9	45.33	45.50	-9	679	-1.32%
2024/01/08	2	46.13	0	0.00	46.05	2	696	0.29%
2024/01/05	2	46.10	0	0.00	45.90	2	700	0.29%
2024/01/04	17	47.54	6	47.59	46.30	11	701	1.57%
2024/01/03	0	0.00	1	46.50	47.30	-1	685	-0.15%
2024/01/02	1	46.20	2	46.53	46.45	-1	673	-0.15%
2023/12/27	4	45.38	0	0.00	45.10	4	660	0.61%
2023/12/25	11.1	45.82	4	45.14	44.95	7.1	649	1.09%
2023/12/22	0	0.00	2	48.55	48.05	-2	628	-0.32%
2023/12/21	3	49.05	0	0.00	48.15	3	623	0.48%
2023/12/20	1	49.10	0	0.00	49.10	1	616	0.16%
2023/12/19	0	0.00	2	49.00	49.00	-2	612	-0.33%
2023/12/18	1.1	49.90	3	49.67	49.80	-2	605	-0.32%
2023/12/15	1	49.80	0	0.00	49.80	1	600	0.17%
2023/12/14	0	0.00	1	50.40	50.40	-1	593	-0.17%
2023/12/13	1	51.40	6	51.82	51.50	-5	583	-0.86%
2023/12/12	1	50.90	1	50.80	50.90	0	569	0.00%
2023/12/11	0	0.00	19	50.86	50.90	-19	562	-3.38%
2023/12/08	0	50.60	5	50.78	50.40	-5	550	-0.90%
2023/12/07	10	52.07	14	52.31	51.10	-4	540	-0.74%
2023/12/06	0	0.00	44	51.88	50.90	-44	505	-8.71%
2023/12/05	7	51.87	87	52.19	51.30	-80	485	-16.48%
2023/12/04	159	51.59	61	52.32	52.30	98	456	21.45%	大買/
2023/12/01	112.2	51.24	51	51.65	51.90	61.2	400	15.29%	大買/
2023/11/30	4	49.99	22	49.86	49.65	-18	334	-5.39%
2023/11/29	41.2	49.09	27	49.66	49.20	14.2	307	4.62%
2023/11/28	28	49.67	42	49.33	48.20	-14	282	-4.96%
2023/11/27	11	47.66	11	48.27	47.45	0	253	0.00%
2023/11/22	8	47.86	2	47.75	47.90	6	252	2.38%
2023/11/21	2	47.20	0	0.00	47.25	2	246	0.81%
2023/11/16	0	0.00	11	46.48	46.35	-11	243	-4.52%
2023/11/15	0	0.00	41	46.48	46.15	-41	243	-16.85%
2023/11/14	2	46.18	22	46.16	46.10	-20	241	-8.27%
2023/11/13	4	46.29	112	46.23	46.05	-108	243	-44.39%	大賣/鉅額交易
2023/11/10	0	0.00	2	47.48	47.30	-2	236	-0.85%
2023/11/09	3	48.47	4	47.80	47.75	-1	237	-0.42%
2023/11/08	78	49.06	53	49.50	49.35	25	234	10.68%
2023/11/07	6	48.48	3	48.78	48.40	3	219	1.37%
2023/11/06	0	0.00	9.1	48.45	48.50	-9.1	218	-4.17%
2023/11/03	1	48.00	3	47.85	47.50	-2	212	-0.94%
2023/11/02	0	0.00	12	47.37	47.45	-12	213	-5.62%
2023/11/01	6	46.34	6	46.50	46.55	0	211	0.00%
2023/10/31	1	47.05	46	46.85	46.25	-45	212	-21.13%
2023/10/27	2	46.60	1	47.10	46.40	1	213	0.47%
2023/10/25	11	47.15	5	47.01	47.05	6	241	2.49%
2023/10/24	39	47.47	100	47.76	47.20	-61	238	-25.56%
2023/10/23	59	46.95	54	47.14	47.20	5	226	2.21%
2023/10/20	11	46.00	101	46.59	46.45	-90	217	-41.39%	大賣/
2023/10/19	30	46.41	112	46.49	46.20	-82	214	-38.15%	大賣/
2023/10/18	10	46.04	9	46.43	46.40	1	212	0.47%
2023/10/17	450	47.18	388	47.24	46.35	62	209	29.57%	大買/大賣/
2023/10/16	426	46.83	171	47.29	47.10	255	189	134.40%	大買/大賣/鉅額交易
2023/10/13	2.1	45.35	4	45.49	45.30	-1.9	177	-1.05%
2023/10/12	92	44.61	2	44.80	44.75	90	182	49.32%
2023/10/11	1	43.70	0	0.00	43.95	1	184	0.54%
2023/10/05	1	43.90	1	43.80	43.70	0	202	0.00%
2023/10/04	1	43.75	0	0.00	43.95	1	220	0.45%
2023/10/03	12	43.89	0	0.00	43.75	12	228	5.24%
2023/10/02	0	0.00	3	43.68	43.65	-3	243	-1.23%
2023/09/28	4	44.01	0	0.00	43.60	4	337	1.19%
2023/09/27	0	0.00	1	43.45	43.40	-1	370	-0.27%
2023/09/22	0	0.00	2	43.03	43.00	-2	424	-0.47%
2023/09/21	2	42.60	0	0.00	42.60	2	445	0.45%
2023/09/20	0.1	43.20	0	0.00	43.05	0.1	530	0.01%
2023/09/18	1	43.35	5	43.59	43.40	-4	817	-0.49%
2023/09/14	4	42.65	0	0.00	42.85	4	863	0.46%
2023/09/13	0	0.00	37	42.48	42.60	-37	871	-4.24%
2023/09/12	1	42.20	38	42.39	42.30	-37	874	-4.23%
2023/09/11	2	42.48	31	42.65	42.60	-29	877	-3.31%
2023/09/07	0	0.00	1	43.15	43.10	-1	884	-0.11%
2023/09/01	34	43.96	0	0.00	43.85	34	923	3.68%
2023/08/31	16	43.74	0	0.00	43.65	16	933	1.71%
2023/08/30	15	43.95	1	43.95	43.85	14	967	1.45%
2023/08/28	0.1	42.10	32	41.99	41.90	-31.9	1,137	-2.81%
2023/08/23	0	0.00	21	42.82	42.55	-21	1,143	-1.84%
2023/08/22	2	42.80	0	0.00	42.75	2	1,144	0.17%
2023/08/21	21	42.82	1	42.80	42.65	20	1,145	1.75%
2023/08/18	1	42.80	0	0.00	42.70	1	1,145	0.09%
2023/08/17	45	43.67	1	43.75	43.75	44	1,150	3.82%
2023/08/16	35	42.83	0	0.00	42.95	35	1,149	3.04%
2023/08/15	37	42.72	0	0.00	42.95	37	1,149	3.22%
2023/08/14	1	41.70	0	0.00	41.65	1	1,147	0.09%
2023/08/10	3	43.00	1.1	43.14	43.10	1.9	1,143	0.17%
2023/08/09	1	43.90	0	0.00	43.90	1	1,141	0.09%
2023/08/08	3	44.60	0	0.00	44.30	3	1,142	0.26%
2023/08/07	0	0.00	3	44.47	44.50	-3	1,142	-0.26%
2023/08/04	1	43.70	0	0.00	43.90	1	1,141	0.09%
2023/08/01	1	44.80	0	0.00	44.50	1	1,140	0.09%
2023/07/31	2	44.75	3	44.98	45.00	-1	1,145	-0.09%
2023/07/28	37	45.29	42	45.10	44.80	-5	1,141	-0.44%
2023/07/26	0	0.00	2	43.60	43.30	-2	1,139	-0.18%
2023/07/25	0	0.00	1	43.95	43.90	-1	1,143	-0.09%
2023/07/24	2.1	43.65	0	0.00	43.60	2.1	1,143	0.18%
2023/07/21	0	0.00	3	44.27	44.30	-3	1,141	-0.26%
2023/07/20	2	44.20	1	44.55	44.05	1	1,141	0.09%
2023/07/19	4	43.90	1	43.85	43.80	3	1,139	0.26%
2023/07/18	2	43.83	2	43.73	43.65	0	1,137	0.00%
2023/07/17	4	44.63	1	44.25	44.15	3	1,132	0.26%
2023/07/14	0	0.00	2	45.75	45.55	-2	1,122	-0.18%
2023/07/13	3	45.92	8	46.23	45.75	-5	1,118	-0.45%
2023/07/12	3.3	45.55	2	45.78	45.10	1.3	1,107	0.12%
2023/07/11	13	46.22	10	46.45	45.75	3	1,101	0.27%
2023/07/10	1	47.60	4	47.09	47.00	-3	1,085	-0.28%
2023/07/07	2	48.30	0	0.00	47.90	2	1,077	0.19%
2023/07/06	58.2	49.89	54	50.61	48.90	4.2	1,062	0.39%
2023/07/05	16	50.10	8	49.84	50.20	8	968	0.83%
2023/07/04	2.1	48.13	1	47.95	47.90	1.1	935	0.11%
2023/07/03	5	48.88	10	48.91	48.50	-5	924	-0.54%
2023/06/30	18	50.63	15	50.81	50.10	3	904	0.33%
2023/06/29	1	50.80	32	50.36	50.70	-31	883	-3.51%
2023/06/28	60.3	51.98	43	51.52	51.80	17.3	862	2.00%
2023/06/27	179.2	52.93	161.3	52.75	53.00	17.9	778	2.30%	大買/大賣/
2023/06/26	12	50.25	10.1	49.99	49.70	1.9	545	0.35%
2023/06/21	4	48.94	3	48.75	48.75	1	498	0.20%
2023/06/20	37	49.30	33	49.18	48.50	4	488	0.82%
2023/06/19	0	0.00	6	47.99	48.20	-6	451	-1.33%
2023/06/16	0	0.00	5	47.03	47.30	-5	446	-1.12%
2023/06/14	1	46.90	0	0.00	46.80	1	446	0.22%
2023/06/13	0	47.40	4	46.96	47.35	-4	452	-0.87%
2023/06/12	1	47.30	2.1	46.98	46.85	-1.1	449	-0.24%
2023/06/09	5.1	48.34	4	47.84	47.60	1.1	444	0.25%
2023/06/08	6	49.86	4	50.90	48.45	2	446	0.45%
2023/06/07	0	0.00	8	50.15	49.45	-8	434	-1.84%
2023/06/06	5	49.60	2	49.65	49.40	3	430	0.70%
2023/06/05	12	51.54	10	51.13	50.30	2	424	0.47%
2023/06/02	445.1	50.42	444	51.24	51.50	1.1	391	0.28%	大買/大賣/
2023/06/01	23.5	49.61	22	49.60	49.80	1.5	287	0.52%
2023/05/31	1	45.10	0	0.00	46.50	1	225	0.44%
2023/05/30	1	45.55	0	0.00	45.30	1	218	0.46%
2023/05/26	0	0.00	1	45.10	45.15	-1	221	-0.45%
2023/05/25	0	0.00	2	45.73	45.70	-2	222	-0.90%
2023/05/23	3	46.52	0	0.00	46.35	3	228	1.32%
2023/05/17	0	0.00	2	45.30	45.20	-2	231	-0.86%
2023/05/15	0	0.00	1	44.40	44.60	-1	247	-0.40%
2023/05/11	1	44.65	5	44.36	44.50	-4	257	-1.56%
2023/05/10	2	45.70	0	0.00	45.75	2	263	0.76%
2023/05/09	2	44.90	0	0.00	45.45	2	267	0.75%
2023/05/08	2	46.05	2	45.93	45.60	0	275	0.00%
2023/05/05	1	46.20	0	0.00	46.10	1	281	0.35%
2023/05/04	3	45.73	2	45.80	45.80	1	291	0.34%
2023/05/03	7	46.02	3	45.90	46.10	4	290	1.38%
2023/05/02	0	0.00	8	45.28	45.15	-8	280	-2.85%
2023/04/28	3	45.02	2	44.58	44.90	1	283	0.35%
2023/04/27	1	43.30	0	0.00	43.40	1	285	0.35%
2023/04/26	1	42.00	0	0.00	42.20	1	289	0.35%
2023/04/25	1	42.15	0	0.00	42.15	1	298	0.33%
2023/04/21	1	42.90	0	0.00	42.65	1	324	0.31%
2023/04/20	2	43.70	0	0.00	43.80	2	352	0.57%
2023/04/18	1	44.65	1	44.60	44.20	0	403	0.00%
2023/04/13	0	0.00	2	44.63	44.40	-2	591	-0.34%
2023/04/07	1	43.55	0	0.00	43.90	1	834	0.12%
2023/04/06	0	0.00	1	43.35	43.50	-1	845	-0.12%
2023/03/31	2	43.98	0	0.00	43.80	2	856	0.23%
2023/03/22	0	0.00	3	44.40	44.05	-3	907	-0.33%
2023/03/21	2	44.43	1	44.40	44.45	1	909	0.11%
2023/03/16	3	43.00	1	43.70	42.15	2	912	0.22%
2023/03/15	0	0.00	1	43.65	43.30	-1	928	-0.11%
2023/03/14	0	0.00	3	43.22	43.10	-3	982	-0.31%
2023/03/13	6	43.01	187	42.80	43.60	-181	986	-18.35%	大賣/鉅額交易
2023/03/10	2	45.43	1	45.10	45.15	1	978	0.10%
2023/03/09	2	46.45	1	47.60	46.45	1	975	0.10%
2023/03/08	3	46.53	7	47.05	47.05	-4	979	-0.41%
2023/03/07	1	46.55	0	0.00	46.55	1	979	0.10%
2023/03/03	0	0.00	2	46.95	46.70	-2	987	-0.20%
2023/03/02	0	0.00	2	46.30	46.15	-2	992	-0.20%
2023/03/01	0	0.00	1	45.70	46.10	-1	995	-0.10%
2023/02/24	2	45.70	0	0.00	45.70	2	1,004	0.20%
2023/02/23	4	45.88	3	46.45	46.45	1	1,053	0.09%
2023/02/22	4	45.39	0	0.00	45.35	4	1,099	0.36%
2023/02/21	5	46.27	1	46.30	46.15	4	1,096	0.36%
2023/02/20	0	0.00	5	46.50	46.20	-5	1,093	-0.46%
2023/02/17	0	0.00	1	46.50	46.50	-1	1,090	-0.09%
2023/02/16	1	46.60	0	0.00	46.65	1	1,087	0.09%
2023/02/15	1	46.40	1	46.25	46.40	0	1,086	0.00%
2023/02/14	65	47.12	0	0.00	46.80	65	1,082	6.00%
2023/02/13	127	47.29	6	46.64	47.35	121	1,077	11.23%	大買/鉅額交易
2023/02/10	6	47.03	1	46.55	45.90	5	1,065	0.47%
2023/02/09	0	0.00	2	47.30	46.75	-2	1,060	-0.19%
2023/02/08	15	46.69	20	47.07	47.20	-5	1,054	-0.47%
2023/02/06	6	46.29	0	0.00	46.25	6	1,039	0.58%
2023/02/03	2	47.53	1	48.10	47.05	1	1,030	0.10%
2023/02/02	1	48.50	4	48.85	48.70	-3	1,021	-0.29%
2023/02/01	0	0.00	5	47.62	48.15	-5	1,006	-0.50%
2023/01/31	2	47.50	0	0.00	47.50	2	998	0.20%
2023/01/30	0	0.00	2	47.73	47.30	-2	992	-0.20%
2023/01/17	0	0.00	0.2	47.70	47.35	-0.2	985	-0.02%
2023/01/16	3	47.13	0	47.50	47.50	3	978	0.30%
2023/01/13	1	47.40	2	47.90	47.30	-1	972	-0.10%
2023/01/12	6	48.98	4	49.03	48.40	2	962	0.21%
2023/01/11	2	49.70	4	49.36	49.30	-2	949	-0.21%
2023/01/10	22	50.49	80	50.36	50.10	-58	935	-6.20%
2023/01/09	68	49.01	19	49.58	49.45	49	905	5.41%
2023/01/06	46	50.33	37	50.86	49.65	9	883	1.02%
2023/01/05	72	51.47	150	51.94	49.80	-78	856	-9.10%	大賣/
2023/01/04	44	50.83	18	51.20	51.10	26	786	3.31%
2023/01/03	208	51.63	200.3	51.75	51.40	7.7	755	1.02%	大買/大賣/
2022/12/30	89	49.86	39	50.40	51.00	50	670	7.46%
2022/12/29	127.3	49.64	143	49.85	50.00	-15.7	629	-2.50%	大買/大賣/
2022/12/28	5	48.13	19	47.93	47.55	-14	477	-2.93%
2022/12/27	12	47.19	26	48.37	47.00	-14	462	-3.03%
2022/12/26	84	46.86	72	47.35	47.60	12	448	2.68%
2022/12/23	2	45.15	5	45.94	46.15	-3	437	-0.69%
2022/12/22	0	0.00	3	45.28	45.05	-3	427	-0.70%
2022/12/21	10	45.37	4	45.29	44.95	6	428	1.40%
2022/12/20	8	46.69	4	47.46	44.70	4	423	0.94%
2022/12/19	6	46.78	0	0.00	46.70	6	404	1.48%
2022/12/16	3	46.90	0	0.00	46.70	3	403	0.74%
2022/12/15	13	48.21	19	48.27	47.50	-6	407	-1.47%
2022/12/14	2	46.60	0	0.00	47.20	2	388	0.51%
2022/12/13	1	46.75	0	0.00	46.00	1	383	0.26%
2022/12/12	1	46.35	1	46.10	46.10	0	383	0.00%
2022/12/09	1	47.35	3	47.32	46.65	-2	382	-0.52%
2022/12/08	3	46.90	1	46.85	46.70	2	378	0.53%
2022/12/07	7	47.67	6	46.96	47.10	1	373	0.27%
2022/12/06	38	47.64	30	48.50	48.25	8	347	2.30%
2022/12/05	2	45.35	8	45.40	45.45	-6	293	-2.04%
2022/12/01	1	44.90	0	0.00	44.50	1	289	0.35%
2022/11/30	2	44.98	42	45.00	44.90	-40	287	-13.90%
2022/11/29	1	43.10	0	0.00	43.05	1	281	0.36%
2022/11/28	0	0.00	1	43.50	43.05	-1	277	-0.36%
2022/11/25	42	44.71	0	0.00	44.20	42	273	15.33%
2022/11/24	1	45.20	1	45.50	45.70	0	268	0.00%
2022/11/23	3	44.63	3	44.30	44.35	0	260	0.00%
2022/11/22	1	44.35	1	44.35	44.20	0	258	0.00%
2022/11/21	27	46.65	19	47.20	45.80	8	249	3.20%
2022/11/18	16	43.58	17	45.36	44.05	-1	198	-0.50%
2022/11/17	0	0.00	1	41.30	41.50	-1	149	-0.67%
2022/11/08	1	40.90	0	0.00	40.55	1	173	0.58%
2022/11/03	1	40.90	0	0.00	40.90	1	173	0.58%
2022/10/18	0	0.00	2	40.70	40.60	-2	182	-1.09%
2022/10/11	0	0.00	12	41.40	41.85	-12	181	-6.61%
2022/10/05	1	42.50	1	42.20	41.90	0	174	0.00%
2022/09/30	0	0.00	1	39.20	39.95	-1	162	-0.62%
2022/09/29	1	39.55	2	39.83	39.70	-1	164	-0.61%
2022/09/28	0.1	38.78	0	0.00	38.00	0.1	166	0.06%
2022/09/26	1	39.00	3	39.00	38.95	-2	170	-1.17%
2022/09/23	3	41.50	1	41.45	40.85	2	175	1.14%
2022/09/22	0	0.00	1	42.10	41.75	-1	177	-0.56%
2022/09/19	5	39.75	0	0.00	39.70	5	179	2.78%
2022/09/15	1	41.50	0	0.00	41.20	1	182	0.55%
2022/09/13	4	41.85	0	0.00	41.85	4	184	2.17%
2022/09/08	1	41.25	0	0.00	41.45	1	190	0.53%
2022/09/05	1	42.10	1	42.50	42.00	0	200	0.00%
2022/09/02	1	42.75	0	0.00	42.75	1	202	0.49%
2022/09/01	2	42.93	0	0.00	42.75	2	209	0.96%
2022/08/25	1	44.85	0	0.00	44.90	1	248	0.40%
2022/08/22	1	44.40	0	0.00	44.50	1	258	0.39%
2022/08/18	2	46.28	2	45.53	45.05	0	288	0.00%
2022/08/17	43	46.11	46	46.17	45.85	-3	302	-0.99%
2022/08/15	4	43.95	0	0.00	44.35	4	287	1.39%
2022/08/11	0	0.00	10	43.46	43.50	-10	288	-3.47%
2022/08/10	2	43.68	0	0.00	43.70	2	288	0.69%
2022/08/09	1	43.80	2	44.95	43.50	-1	290	-0.34%
2022/08/05	1	43.50	4	43.18	43.30	-3	291	-1.03%
2022/08/04	3	41.88	0	0.00	41.65	3	291	1.03%
2022/07/28	1	44.20	0	0.00	44.05	1	301	0.33%
2022/07/22	1	45.40	1	45.15	45.30	0	307	0.00%
2022/07/21	0	0.00	4	44.33	44.80	-4	313	-1.27%
2022/07/11	2	43.50	2	43.70	43.50	0	427	0.00%
2022/07/08	0	0.00	1	42.65	42.55	-1	436	-0.23%
2022/07/07	1	41.10	1	41.00	42.30	0	478	0.00%
2022/07/06	1	42.20	0	0.00	41.65	1	479	0.21%
2022/07/05	1	44.15	1	43.00	43.40	0	481	0.00%
2022/07/01	12.9	46.56	2	46.28	44.20	10.9	498	2.18%
2022/06/30	2	46.45	1	46.00	46.00	1	505	0.20%
2022/06/29	1	47.10	1	47.90	47.90	0	515	0.00%
2022/06/28	0	0.00	1	48.00	48.00	-1	514	-0.19%
2022/06/27	1	47.45	1	46.90	47.05	0	515	0.00%
2022/06/24	2	45.83	2	45.73	45.65	0	515	0.00%
2022/06/20	1	46.00	0	0.00	45.00	1	517	0.19%
2022/06/17	10.1	47.20	0	0.00	47.30	10.1	514	1.95%
2022/06/15	1	48.70	1	48.55	48.65	0	512	0.00%
2022/06/14	1	48.20	0	0.00	48.80	1	519	0.19%
2022/06/13	2	50.50	8	49.00	48.50	-6	513	-1.17%
2022/06/10	6.1	50.35	12	50.00	50.10	-6	515	-1.15%
2022/06/09	11	51.90	14.1	51.43	51.40	-3.1	510	-0.60%
2022/06/08	2	50.70	3.1	51.07	50.00	-1.1	495	-0.21%
2022/06/07	1	50.00	0	0.00	50.60	1	492	0.20%
2022/06/06	2	50.35	3	51.10	49.80	-1	491	-0.20%
2022/05/31	1	49.60	1	49.50	49.40	0	503	0.00%
2022/05/27	1	49.93	31	49.24	49.40	-30	523	-5.73%
2022/05/26	23	50.77	14.1	50.17	49.40	9	541	1.65%
2022/05/25	3	49.90	8	49.49	49.10	-5	529	-0.94%
2022/05/24	32	48.23	3	48.65	47.70	29	524	5.53%
2022/05/23	1	47.40	1.1	47.20	47.90	-0.1	525	-0.02%
2022/05/19	0.1	46.00	0	0.00	46.50	0.1	562	0.02%
2022/05/18	0	0.00	4	47.16	47.00	-4	566	-0.71%
2022/05/17	3	46.30	0	0.00	46.75	3	575	0.52%
2022/05/16	3	45.63	0	0.00	45.60	3	582	0.52%
2022/05/12	0	0.00	1	45.70	44.20	-1	605	-0.17%
2022/05/11	2	45.78	5	46.02	45.85	-3	616	-0.49%
2022/05/10	3	45.13	4	43.60	45.30	-1	663	-0.15%
2022/05/09	6	46.46	12	45.83	45.80	-6	728	-0.82%
2022/05/06	1	47.50	8	48.00	47.95	-7	733	-0.95%
2022/05/04	1.1	48.16	0	0.00	48.00	1.1	778	0.14%
2022/05/03	2.1	48.02	3	48.03	47.95	-1	818	-0.12%
2022/04/29	5	49.48	3	49.05	48.80	2	876	0.23%
2022/04/28	0.1	49.00	1	48.75	48.70	-1	1,026	-0.09%
2022/04/27	3	47.83	7	47.96	48.70	-4	1,098	-0.36%
2022/04/26	3.1	50.48	36	49.77	49.60	-32.9	1,253	-2.63%
2022/04/25	81	53.97	32.2	51.74	50.90	48.9	1,261	3.87%
2022/04/22	25.2	54.34	23.2	54.05	53.90	2	1,259	0.16%
2022/04/21	5	52.16	1	52.60	51.90	4	1,249	0.32%
2022/04/20	2	52.10	5	52.48	51.70	-3	1,280	-0.23%
2022/04/19	6	51.45	3	51.30	51.20	3	1,376	0.22%
2022/04/18	3	51.53	0	0.00	51.80	3	1,528	0.20%
2022/04/15	3	50.60	0	0.00	50.50	3	1,819	0.16%
2022/04/14	9	52.31	7	51.70	50.90	2	2,256	0.09%
2022/04/13	32	52.88	53	52.62	51.90	-21	2,404	-0.87%
2022/04/11	17	50.52	1	50.30	50.30	16	2,538	0.63%
2022/04/08	2	50.55	0	0.00	50.60	2	2,808	0.07%
2022/04/07	18	52.60	21.1	52.53	51.20	-3.1	2,930	-0.11%
2022/04/06	7	51.41	10	52.35	50.60	-3	2,919	-0.10%
2022/04/01	4	51.20	7	51.37	51.30	-3	2,913	-0.10%
2022/03/31	2	49.83	0	0.00	49.85	2	2,913	0.07%
2022/03/30	2	50.55	2	51.15	50.60	0	2,933	0.00%
2022/03/29	1	50.20	1	49.80	50.40	0	2,970	0.00%
2022/03/28	1	49.00	0	0.00	48.85	1	2,997	0.03%
2022/03/23	2	49.73	3	50.03	49.65	-1	3,468	-0.03%
2022/03/22	1	49.45	0	0.00	49.00	1	3,546	0.03%
2022/03/21	0	0.00	1	49.00	49.20	-1	3,776	-0.03%
2022/03/18	1	48.60	0	0.00	48.60	1	3,829	0.03%
2022/03/17	0	0.00	1	49.25	49.25	-1	3,831	-0.03%
2022/03/16	5	47.00	3	47.53	47.70	2	3,827	0.05%
2022/03/15	2	46.35	2	46.60	46.30	0	3,822	0.00%
2022/03/14	2	48.25	0	0.00	48.00	2	3,815	0.05%
2022/03/11	6.1	49.25	1	49.35	48.50	5.1	3,812	0.13%
2022/03/10	4	49.95	3	49.50	49.25	1	3,802	0.03%
2022/03/09	0.2	47.80	2	47.85	48.00	-1.9	3,794	-0.05%
2022/03/08	5	48.02	10	47.40	47.20	-5	3,791	-0.13%
2022/03/07	5	48.40	0	0.00	48.35	5	3,782	0.13%
2022/03/04	1	50.70	5	50.52	50.30	-4	3,773	-0.11%
2022/03/03	1.1	51.07	0	0.00	50.80	1.1	3,767	0.03%
2022/03/02	3	52.00	5	51.86	51.70	-2	3,762	-0.05%
2022/03/01	8	51.91	11	51.52	51.70	-3	3,739	-0.08%
2022/02/25	3	49.63	3	50.73	49.50	0	3,715	0.00%
2022/02/24	6.1	49.64	5	50.02	49.15	1.1	3,702	0.03%
2022/02/23	3.1	50.76	1	51.40	50.80	2.1	3,690	0.06%
2022/02/22	8	51.14	20	51.78	50.60	-12	3,687	-0.33%
2022/02/21	6	50.47	1	50.10	50.50	5	3,663	0.14%
2022/02/18	1	50.80	2	50.75	50.90	-1	3,657	-0.03%
2022/02/17	4	51.05	0	0.00	51.20	4	3,653	0.11%
2022/02/16	2	52.00	2	51.90	51.80	0	3,643	0.00%
2022/02/15	0	0.00	1	52.00	51.50	-1	3,636	-0.03%
2022/02/14	9	50.94	5	51.40	50.50	4	3,625	0.11%
2022/02/11	18	52.66	1	52.90	52.30	17	3,611	0.47%
2022/02/10	22	54.10	15	53.77	53.20	7	3,598	0.19%
2022/02/09	80	55.11	83	55.18	54.80	-3	3,548	-0.08%
2022/02/08	6	50.90	3	52.00	51.30	3	3,480	0.09%
2022/02/07	2	50.85	3	50.60	52.00	-1	3,471	-0.03%
2022/01/26	8	51.45	10	50.98	50.50	-2	3,456	-0.06%
2022/01/25	21	53.28	23	53.52	52.20	-2	3,427	-0.06%
2022/01/24	23	57.22	26	57.05	56.10	-3	3,386	-0.09%
2022/01/21	66	59.29	75	59.07	58.10	-9	3,325	-0.27%
2022/01/20	24	57.14	45	57.52	58.30	-21	3,173	-0.66%
2022/01/19	198	57.82	159	57.82	57.40	39	3,098	1.26%	大買/大賣/
2022/01/18	11	54.97	14	55.01	54.90	-3	2,934	-0.10%
2022/01/17	26	55.23	25	55.38	55.00	1	2,915	0.03%
2022/01/14	26	53.78	27	53.90	53.80	-1	2,873	-0.03%
2022/01/13	42	56.11	43	55.88	56.50	-1	2,845	-0.04%
2022/01/12	46	54.48	50.3	55.38	57.40	-4.3	2,808	-0.15%
2022/01/11	109.1	58.97	149	59.44	56.20	-39.9	2,703	-1.48%	大買/大賣/
2022/01/10	191.1	66.36	130.2	64.54	62.40	60.9	2,545	2.39%	大買/大賣/
2022/01/07	352	66.91	399.2	67.25	67.70	-47.2	2,249	-2.10%	大買/大賣/
2022/01/06	108	64.27	142.1	64.57	63.00	-34.1	1,807	-1.89%	大買/大賣/
2022/01/05	54.3	62.99	42	62.91	61.00	12.3	1,647	0.75%
2022/01/04	53.4	63.54	39	63.60	63.50	14.4	1,577	0.92%
2022/01/03	303	64.28	237.1	64.56	65.70	65.9	1,465	4.50%	大買/大賣/
2021/12/30	72.1	58.08	104.4	58.77	60.10	-32.3	1,190	-2.72%	大賣/
2021/12/29	3	54.53	4	54.50	54.70	-1	1,062	-0.09%
2021/12/28	4	54.68	4	54.80	54.10	0	1,056	0.00%
2021/12/27	4	55.00	5	54.34	54.30	-1	1,051	-0.10%
2021/12/24	9	56.21	8	56.03	55.00	1	1,039	0.10%
2021/12/23	14	56.72	13	57.02	55.60	1	1,018	0.10%
2021/12/22	17	58.68	20	58.81	58.30	-3	976	-0.31%
2021/12/21	37	59.93	27	59.21	59.80	10	945	1.06%
2021/12/20	204	60.15	247	60.35	61.00	-43	855	-5.03%	大買/大賣/
2021/12/17	220	58.74	210	58.36	57.20	10	660	1.51%	大買/大賣/
2021/12/16	45	55.63	302	54.16	56.00	-257	466	-55.15%	大賣/鉅額交易
2021/12/15	490	57.92	207	56.92	56.90	283	384	73.55%	大買/大賣/鉅額交易
2021/12/14	10	52.44	19	52.57	53.50	-9	154	-5.84%
2021/12/13	0	0.00	1	48.40	48.65	-1	102	-0.98%
2021/12/10	1	46.90	0	0.00	48.60	1	98	1.01%
2021/12/08	1	46.75	0	0.00	46.70	1	94	1.06%
2021/12/03	0	0.00	1	46.65	46.60	-1	95	-1.04%
2021/11/26	4	45.80	0	0.00	46.00	4	97	4.12%
2021/11/25	0	0.00	0.2	46.10	46.30	-0.2	97	-0.21%
2021/11/23	0	0.00	1	46.75	45.75	-1	103	-0.97%
2021/11/22	0	0.00	1	47.35	47.40	-1	103	-0.96%
2021/11/18	1	49.30	12	49.00	49.45	-11	108	-10.18%
2021/11/17	0.1	47.60	3	48.10	48.15	-2.9	103	-2.80%
2021/11/15	0	0.00	1	46.95	47.00	-1	104	-0.96%
2021/11/08	0	0.00	1	46.55	46.10	-1	119	-0.84%
2021/11/05	0	46.70	2	47.18	46.60	-2	122	-1.59%
2021/11/04	0	0.00	1	46.80	46.85	-1	124	-0.80%
2021/11/02	1	47.00	0	0.00	45.95	1	129	0.77%
2021/11/01	1.2	46.08	0	0.00	46.10	1.2	133	0.90%
2021/10/29	0	0.00	6	44.68	45.10	-6	142	-4.22%
2021/10/27	1	44.00	2	44.18	44.25	-1	158	-0.63%
2021/10/19	1	43.60	1	43.50	43.65	0	173	0.00%
2021/10/15	1	42.80	0	0.00	42.55	1	179	0.56%
2021/10/07	0	0.00	1	43.05	43.15	-1	201	-0.50%
2021/10/06	2	41.98	0	0.00	41.70	2	208	0.96%
2021/10/05	1	40.30	6	40.98	41.65	-5	212	-2.35%
2021/10/04	0	0.00	7.1	42.39	41.30	-7.1	213	-3.30%
2021/10/01	0.1	43.65	0	0.00	43.70	0.1	214	0.02%
2021/09/29	0	0.00	2	44.50	44.15	-2	221	-0.90%
2021/09/17	0	0.00	2	43.80	44.00	-2	261	-0.77%
2021/09/16	1	44.20	0	0.00	44.15	1	265	0.38%
2021/09/10	4	45.81	1	46.35	45.80	3	350	0.86%
2021/09/09	1	45.00	2	45.40	45.40	-1	359	-0.28%
2021/09/08	6	45.29	1	46.15	44.75	5	362	1.38%
2021/09/06	2	46.95	2	47.15	46.35	0	368	0.00%
2021/09/03	2	47.08	2	47.45	47.00	0	380	0.00%
2021/09/02	3	46.73	2	47.68	46.75	1	387	0.26%
2021/09/01	0	0.00	5	47.46	47.50	-5	399	-1.25%
2021/08/31	2	47.33	1	47.30	47.25	1	429	0.23%
2021/08/30	4	48.06	1	48.05	48.05	3	468	0.64%
2021/08/27	0	0.00	2	48.80	48.30	-2	477	-0.42%
2021/08/26	6	46.70	0	0.00	46.90	6	476	1.26%
2021/08/25	11	46.21	0	0.00	47.45	11	478	2.30%
2021/08/24	1	44.45	3	44.78	44.45	-2	476	-0.42%
2021/08/20	1	44.00	0	0.00	43.65	1	482	0.21%
2021/08/19	2	44.50	1	45.70	44.10	1	486	0.21%
2021/08/18	2	45.30	0	0.00	45.30	2	499	0.40%
2021/08/17	1	44.25	1	44.95	44.00	0	509	0.00%
2021/08/16	5	45.51	12	45.05	44.70	-7	524	-1.33%
2021/08/12	4	46.41	16	47.01	46.35	-12	563	-2.13%
2021/08/10	1	46.90	2	47.08	47.00	-1	689	-0.15%
2021/08/09	1	48.25	5	47.92	47.50	-4	703	-0.57%
2021/08/06	0	0.00	1	49.35	48.95	-1	706	-0.14%
2021/08/05	6	48.80	11	48.63	48.65	-5	709	-0.70%
2021/08/04	4	49.88	1	50.80	49.75	3	717	0.42%
2021/08/03	1	51.60	21	51.74	51.30	-20	714	-2.80%
2021/08/02	21	51.91	2	51.80	51.60	19	706	2.69%
2021/07/30	1	52.00	1	52.50	52.00	0	703	0.00%
2021/07/29	1	51.80	0	0.00	51.70	1	703	0.14%
2021/07/28	0	0.00	2	51.20	51.40	-2	706	-0.28%
2021/07/27	1	52.20	0	0.00	51.40	1	715	0.14%
2021/07/26	4	51.60	4	51.55	51.50	0	726	0.00%
2021/07/23	0	0.00	2	51.40	51.40	-2	732	-0.27%
2021/07/22	3	51.20	2	51.25	51.40	1	735	0.14%
2021/07/21	0	0.00	3	51.10	51.00	-3	741	-0.40%
2021/07/20	3	52.23	13	52.21	52.00	-10	744	-1.34%
2021/07/19	0	0.00	8	53.15	53.10	-8	743	-1.08%
2021/07/16	39	54.75	33	54.62	53.60	6	748	0.80%
2021/07/15	2	53.60	2	53.30	53.30	0	744	0.00%
2021/07/14	2	54.20	1	52.90	52.80	1	746	0.13%
2021/07/13	2	53.30	2	54.00	54.10	0	748	0.00%
2021/07/12	5	54.70	0	0.00	54.60	5	745	0.67%
2021/07/09	1	54.70	5	54.92	54.70	-4	748	-0.53%
2021/07/07	4	56.05	3	55.20	55.20	1	753	0.13%
2021/07/06	4	55.70	5	55.52	55.40	-1	754	-0.13%
2021/07/05	0	0.00	5	55.96	55.90	-5	754	-0.66%
2021/07/02	5	56.12	4	56.38	56.10	1	756	0.13%
2021/07/01	8	56.85	3	56.73	56.20	5	753	0.66%
2021/06/30	1	56.20	2	56.05	55.80	-1	742	-0.13%
2021/06/29	6	56.18	3	56.10	55.90	3	741	0.40%
2021/06/28	0	0.00	11	56.56	56.20	-11	742	-1.48%
2021/06/25	3	57.03	1	57.00	56.70	2	751	0.27%
2021/06/24	10	57.15	1	57.10	56.60	9	749	1.20%
2021/06/23	17	57.95	10	57.13	57.40	7	748	0.94%
2021/06/22	26	58.85	18	58.44	58.00	8	735	1.09%
2021/06/21	1	55.10	2	55.30	54.60	-1	695	-0.14%
2021/06/18	2	56.75	6	57.20	55.50	-4	699	-0.57%
2021/06/17	0	0.00	1	56.50	56.50	-1	739	-0.14%
2021/06/15	1	55.70	4	56.05	56.10	-3	753	-0.40%
2021/06/11	3	56.00	0	0.00	55.70	3	754	0.40%
2021/06/10	2	57.80	2	58.15	57.40	0	750	0.00%
2021/06/09	3	58.13	2	58.70	58.10	1	749	0.13%
2021/06/08	13	59.80	26	58.17	57.70	-13	743	-1.75%
2021/06/07	5	59.00	13	58.59	59.60	-8	722	-1.11%
2021/06/04	5	56.94	3	56.90	56.90	2	685	0.29%
2021/06/03	0	0.00	1	55.20	55.40	-1	680	-0.15%
2021/06/02	1	55.70	4	55.98	55.50	-3	680	-0.44%
2021/06/01	3	56.17	2	56.55	56.10	1	677	0.15%
2021/05/31	3	56.27	0.1	56.40	56.30	2.9	675	0.43%
2021/05/28	3	57.20	1	57.60	56.90	2	673	0.30%
2021/05/27	2	57.20	3	57.53	57.30	-1	673	-0.15%
2021/05/26	5	58.30	18	57.93	57.20	-13	671	-1.94%
2021/05/25	3	56.73	11	56.18	57.90	-8	661	-1.21%
2021/05/24	11	58.05	8	57.64	56.90	3	651	0.46%
2021/05/21	3	56.83	6	56.73	57.60	-3	641	-0.47%
2021/05/20	34	59.51	37	58.21	57.40	-3	627	-0.48%
2021/05/19	41	58.51	25	59.90	57.70	16	604	2.65%
2021/05/18	50.1	57.07	46	56.82	59.00	4.1	548	0.75%
2021/05/17	21	52.68	9	52.83	53.70	12	499	2.40%
2021/05/14	7	49.46	1	50.00	48.85	6	498	1.20%
2021/05/13	2	46.28	1	45.75	48.45	1	499	0.20%
2021/05/12	4	49.98	0	0.00	47.90	4	498	0.80%
2021/05/11	1	51.70	0	0.00	51.40	1	487	0.20%
2021/05/10	0	0.00	0	54.56	54.10	0	488	-0.01%
2021/05/07	0	0.00	3	54.60	54.90	-3	499	-0.60%
2021/05/06	0.4	52.70	0	0.00	52.70	0.4	500	0.09%
2021/05/05	0	53.50	1	53.20	53.20	-1	504	-0.19%
2021/05/04	4	53.78	4	54.38	53.50	0	515	0.00%
2021/05/03	9	57.54	7	57.51	56.30	2	512	0.39%
2021/04/29	1	56.90	9	56.33	57.10	-8	512	-1.56%
2021/04/28	1	55.70	9	55.89	55.80	-8	516	-1.55%
2021/04/27	3	56.73	2	56.75	57.00	1	523	0.19%
2021/04/26	9	56.12	1	56.30	55.90	8	529	1.51%
2021/04/23	2	54.20	0	0.00	54.00	2	557	0.36%
2021/04/22	2	55.50	1	55.60	54.60	1	563	0.18%
2021/04/21	3	56.40	20	56.00	56.10	-17	561	-3.03%
2021/04/20	2	57.10	0	0.00	56.80	2	563	0.35%
2021/04/19	1	57.00	0	0.00	57.60	1	573	0.17%
2021/04/16	1	56.30	2	56.80	56.30	-1	583	-0.17%
2021/04/15	5	55.02	5	55.26	55.30	0	613	0.00%
2021/04/14	0	0.00	1	54.80	54.50	-1	620	-0.16%
2021/04/13	1	57.00	4	56.63	55.80	-3	645	-0.46%
2021/04/12	1	56.80	5	57.12	56.70	-4	659	-0.61%
2021/04/09	3	57.57	2	58.00	57.40	1	688	0.15%
2021/04/08	2	57.85	1	57.00	58.00	1	793	0.13%
2021/04/07	1	57.40	0	0.00	57.40	1	1,009	0.10%
2021/04/01	4	58.50	1	58.70	58.10	3	1,036	0.29%
2021/03/31	0	0.00	1	58.70	59.00	-1	1,037	-0.10%
2021/03/30	9	59.20	2	58.70	59.00	7	1,035	0.68%
2021/03/29	5	57.38	1	57.70	57.50	4	1,025	0.39%
2021/03/26	3	58.00	1	58.50	57.90	2	1,029	0.19%
2021/03/25	6	58.10	1	58.70	58.00	5	1,028	0.49%
2021/03/24	6	59.17	10	58.80	58.60	-4	1,027	-0.39%
2021/03/23	4	57.83	1	57.80	57.20	3	1,024	0.29%
2021/03/22	14	58.48	23	58.38	59.20	-9	1,035	-0.87%
2021/03/19	1	54.60	4	54.78	54.80	-3	994	-0.30%
2021/03/18	0	0.00	1	53.90	53.60	-1	993	-0.10%
2021/03/16	3	54.47	2	54.95	53.80	1	1,011	0.10%
2021/03/15	0	0.00	3	54.13	54.20	-3	1,008	-0.30%
2021/03/12	7	53.87	5	54.12	53.90	2	1,018	0.20%
2021/03/11	2	54.05	4	53.63	54.10	-2	1,033	-0.19%
2021/03/10	0	0.00	1	51.80	51.50	-1	1,038	-0.10%
2021/03/09	1	51.00	0	0.00	50.90	1	1,045	0.10%
2021/03/08	0	0.00	2	52.15	51.90	-2	1,052	-0.19%
2021/03/05	1	52.20	0	0.00	51.80	1	1,069	0.09%
2021/03/04	2	52.00	0	0.00	52.20	2	1,092	0.18%
2021/03/02	2	52.00	0	0.00	52.00	2	1,161	0.17%
2021/02/26	2	53.45	2	52.90	53.00	0	1,190	0.00%
2021/02/25	3	53.60	2	53.70	54.10	1	1,237	0.08%
2021/02/24	4	54.05	1	54.00	53.80	3	1,418	0.21%
2021/02/23	1	54.90	0	0.00	54.90	1	1,538	0.06%
2021/02/22	3	54.00	2	54.00	54.50	1	1,560	0.06%
2021/02/18	1	53.20	1	52.90	53.30	0	1,562	0.00%
2021/02/17	11	52.62	10	53.36	52.90	1	1,560	0.06%
2021/02/05	6	55.70	20	56.07	55.50	-14	1,564	-0.89%
2021/02/04	2	57.90	3	58.43	57.60	-1	1,575	-0.06%
2021/02/03	11	59.62	1	59.00	58.60	10	1,577	0.63%
2021/02/01	1	58.40	1	59.00	58.20	0	1,577	0.00%
2021/01/29	0	0.00	8	58.43	58.20	-8	1,575	-0.51%
2021/01/27	1	59.00	0	0.00	60.00	1	1,573	0.06%
2021/01/26	2	60.25	1	60.10	59.30	1	1,568	0.06%
2021/01/25	1	60.10	3	59.53	59.70	-2	1,560	-0.13%
2021/01/22	1	60.10	1	59.50	59.10	0	1,553	0.00%
2021/01/21	3	58.87	1	59.40	58.10	2	1,544	0.13%
2021/01/20	2	59.95	4	60.23	59.00	-2	1,537	-0.13%
2021/01/19	3	61.00	5	60.88	60.50	-2	1,528	-0.13%
2021/01/18	33	61.53	39.1	61.28	61.60	-6.1	1,522	-0.40%
2021/01/15	2	59.80	0	0.00	59.90	2	1,496	0.13%
2021/01/14	0	0.00	1	60.40	60.90	-1	1,493	-0.07%
2021/01/13	1	60.00	3	60.10	60.20	-2	1,491	-0.13%
2021/01/12	4	59.53	11	60.11	60.00	-7	1,489	-0.47%
2021/01/11	0	0.00	4	62.00	61.80	-4	1,478	-0.27%
2021/01/08	19.1	62.27	12	61.98	62.50	7.1	1,466	0.48%
2021/01/07	0	0.00	2	59.45	59.90	-2	1,435	-0.14%
2021/01/06	9	60.73	25	61.47	59.30	-16	1,427	-1.12%
2021/01/05	5	62.28	16	61.94	62.00	-11	1,400	-0.79%
2021/01/04	14	62.61	25	62.46	61.70	-11	1,386	-0.79%
2020/12/31	121	63.40	82	62.92	62.50	39	1,358	2.87%	大買/
2020/12/30	195	63.31	180.3	63.34	65.10	14.7	1,252	1.17%	大買/大賣/
2020/12/29	13	57.98	8	58.11	59.20	5	1,041	0.48%
2020/12/28	0	0.00	2	55.55	55.50	-2	1,018	-0.20%
2020/12/23	0	0.00	1.1	55.09	55.30	-1.1	1,017	-0.11%
2020/12/22	5	56.56	6	54.73	54.40	-1	1,025	-0.10%
2020/12/21	0	0.00	0.1	60.90	55.90	-0.1	1,027	-0.01%
2020/12/18	4	56.70	2	57.35	56.50	2	1,029	0.19%
2020/12/17	4	57.00	11	56.47	57.50	-7	1,041	-0.67%
2020/12/16	20	57.44	13	56.93	56.50	7	1,038	0.67%
2020/12/15	3	55.50	1	56.40	54.20	2	1,025	0.19%
2020/12/14	7	54.70	0	0.00	55.60	7	1,030	0.68%
2020/12/11	6	53.42	1.2	53.36	53.30	4.8	1,066	0.45%
2020/12/10	2	56.95	0	0.00	56.70	2	1,062	0.19%
2020/12/09	2	57.55	2	57.50	57.90	0	1,061	0.00%
2020/12/08	2	58.20	5	57.12	57.40	-3	1,065	-0.28%
2020/12/07	2	57.85	10	57.00	56.80	-8	1,058	-0.76%
2020/12/04	21	60.02	23	59.16	58.70	-2	1,049	-0.19%
2020/12/03	7	59.24	16	58.58	58.50	-9	1,041	-0.86%
2020/12/02	14	59.16	6	59.07	58.80	8	1,043	0.77%
2020/12/01	5	58.20	6	58.02	58.50	-1	1,040	-0.10%
2020/11/30	14	59.51	29	60.60	58.60	-15	1,028	-1.46%
2020/11/27	7	61.31	1.1	60.90	61.40	5.9	1,015	0.58%
2020/11/26	29.2	62.57	24.1	62.04	62.30	5.1	1,013	0.50%
2020/11/25	29.1	59.85	27	59.18	60.40	2.1	966	0.22%
2020/11/24	15.4	59.02	23	59.37	58.90	-7.6	945	-0.80%
2020/11/23	179	60.27	167.6	60.44	60.30	11.4	907	1.26%	大買/大賣/
2020/11/20	40	55.43	41	56.22	57.30	-1	748	-0.13%
2020/11/19	18	51.95	7	51.23	52.10	11	653	1.68%
2020/11/18	3	49.85	4	49.74	49.85	-1	686	-0.15%
2020/11/17	3	49.10	4	49.54	49.40	-1	750	-0.13%
2020/11/16	14	50.04	6.2	50.09	50.00	7.8	787	0.99%
2020/11/13	9	50.52	5	50.46	49.70	4	829	0.48%
2020/11/12	22	50.17	19	50.95	51.40	3	817	0.37%
2020/11/09	0	0.00	3	48.35	48.35	-3	806	-0.37%
2020/11/06	2	48.33	0	0.00	48.05	2	825	0.24%
2020/11/05	7	48.57	9.1	48.34	47.85	-2.1	848	-0.25%
2020/11/04	0	0.00	2.1	46.76	46.80	-2.1	857	-0.24%
2020/11/03	0	0.00	2	45.85	46.00	-2	868	-0.23%
2020/11/02	0	45.50	1	44.35	44.80	-1	908	-0.11%
2020/10/29	2	46.55	0	0.00	46.70	2	970	0.21%
2020/10/27	1.1	47.35	0	0.00	46.95	1.1	986	0.11%
2020/10/26	7.1	47.70	5	47.59	47.15	2.1	1,010	0.20%
2020/10/23	0	0.00	3	46.35	46.30	-3	1,038	-0.29%
2020/10/22	0	0.00	1	47.35	47.25	-1	1,120	-0.09%
2020/10/21	0	0.00	1	48.20	48.15	-1	1,175	-0.09%
2020/10/20	2.1	48.07	0	0.00	48.00	2.1	1,272	0.16%
2020/10/19	0.1	49.00	0	0.00	48.35	0.1	1,294	0.01%
2020/10/15	3.3	48.84	2	48.95	48.90	1.3	1,412	0.09%
2020/10/14	1.2	48.78	1	48.70	48.55	0.2	1,464	0.01%
2020/10/13	3	48.55	0	0.00	48.50	3	1,564	0.19%
2020/10/12	2	48.95	0	0.00	49.10	2	1,578	0.13%
2020/10/08	2	49.65	0	0.00	49.65	2	1,596	0.13%
2020/10/06	1	51.20	1	50.90	50.40	0	1,615	0.00%
2020/10/05	2	50.00	0	0.00	50.30	2	1,631	0.12%
2020/09/28	5	49.00	6	48.58	48.55	-1	1,740	-0.06%
2020/09/25	0	0.00	1	48.20	49.10	-1	1,833	-0.05%
2020/09/24	0	0.00	3	48.90	48.40	-3	1,896	-0.16%
2020/09/23	2	49.75	0	0.00	49.65	2	1,980	0.10%
2020/09/22	2	49.98	0	0.00	49.95	2	2,050	0.10%
2020/09/21	0	0.00	1	52.10	51.70	-1	2,053	-0.05%
2020/09/18	2	52.95	0	0.00	53.00	2	2,073	0.10%
2020/09/17	2	52.30	5	52.72	52.50	-3	2,112	-0.14%
2020/09/16	25	53.88	19	53.40	53.10	6	2,158	0.28%
2020/09/15	7	51.00	9	51.39	52.00	-2	2,173	-0.09%
2020/09/14	1	49.65	18	50.31	50.00	-17	2,203	-0.77%
2020/09/11	10	50.34	38	50.19	49.80	-28	2,278	-1.23%
2020/09/10	31	50.58	12	49.65	49.90	19	2,292	0.83%
2020/09/09	2	50.85	0	0.00	50.90	2	2,401	0.08%
2020/09/08	3	49.63	8	49.63	49.50	-5	2,459	-0.20%
2020/09/07	2	50.05	0	0.00	49.15	2	2,489	0.08%
2020/09/04	8	50.79	7	50.49	50.60	1	2,523	0.04%
2020/09/03	0	0.00	1	51.80	51.70	-1	2,598	-0.04%
2020/09/02	3	51.27	0	0.00	51.30	3	2,615	0.11%
2020/09/01	0	0.00	5	50.58	52.00	-5	2,654	-0.19%
2020/08/31	1	51.30	2	52.10	51.00	-1	2,699	-0.04%
2020/08/28	4	52.58	4	52.13	51.90	0	2,718	0.00%
2020/08/27	4	52.05	9	51.98	51.90	-5	2,720	-0.18%
2020/08/26	25	52.60	22	52.48	52.30	3	2,722	0.11%
2020/08/25	3	51.77	2	51.75	51.70	1	2,720	0.04%
2020/08/24	34	52.15	25	52.62	52.00	9	2,717	0.33%
2020/08/21	62.3	52.04	61	51.49	52.50	1.3	2,720	0.05%
2020/08/20	11	49.20	23	49.26	48.90	-12	2,665	-0.45%
2020/08/19	7	54.76	25	55.70	54.30	-18	2,648	-0.68%
2020/08/18	8	60.50	2	60.70	60.30	6	2,624	0.23%
2020/08/17	3.3	61.47	0	0.00	61.40	3.3	2,648	0.12%
2020/08/14	6	62.08	0	0.00	62.00	6	2,671	0.22%
2020/08/13	6	62.60	6	63.10	61.70	0	2,698	0.00%
2020/08/12	9	62.08	6	61.18	62.70	3	2,776	0.11%
2020/08/11	3	61.43	16	60.63	61.20	-13	2,890	-0.45%
2020/08/10	5	64.38	5	64.74	63.60	0	2,933	0.00%
2020/08/07	3	65.37	3	65.93	66.40	0	3,016	0.00%
2020/08/06	14	67.94	22	68.06	65.80	-8	3,046	-0.26%
2020/08/05	27	68.36	25	68.69	70.30	2	3,063	0.07%
2020/08/04	4	64.50	3	64.47	64.80	1	3,029	0.03%
2020/08/03	2	63.30	1	63.30	63.20	1	3,041	0.03%
2020/07/31	10	63.75	9.2	63.95	63.90	0.8	3,080	0.03%
2020/07/30	8	64.56	9	64.04	64.70	-1	3,098	-0.03%
2020/07/29	35	63.53	25	63.48	63.80	10	3,090	0.32%
2020/07/28	56	61.63	68	61.12	62.10	-12	3,071	-0.39%
2020/07/27	48.2	63.58	46	65.25	62.60	2.2	3,001	0.07%
2020/07/24	62	70.64	179	70.44	69.50	-117	2,990	-3.91%	大賣/鉅額交易
2020/07/23	9	77.61	9	77.66	77.10	0	2,918	0.00%
2020/07/22	9	79.33	20	79.27	79.40	-11	2,976	-0.37%
2020/07/21	57	79.89	69	79.32	79.30	-12	3,021	-0.40%
2020/07/20	26	87.91	11	89.08	85.70	15	2,945	0.51%
2020/07/17	96	91.01	69	90.81	90.00	27	2,905	0.93%
2020/07/16	8	85.18	7	85.21	85.90	1	2,829	0.04%
2020/07/15	14	87.39	24	86.94	85.80	-10	2,825	-0.35%
2020/07/14	8	89.36	3	89.23	88.70	5	2,823	0.18%
2020/07/13	3	89.70	4	90.60	90.00	-1	2,825	-0.04%
2020/07/10	17	90.05	5	89.36	88.70	12	2,823	0.43%
2020/07/09	22	92.40	4	92.63	92.80	18	2,825	0.64%
2020/07/08	6	93.53	25	93.06	92.70	-19	2,881	-0.66%
2020/07/07	99	93.44	166	92.88	92.90	-67	2,866	-2.34%	大賣/
2020/07/06	95	98.67	113	99.43	97.80	-18	2,827	-0.64%	大賣/
2020/07/03	74	97.30	40	97.85	95.10	34	2,746	1.24%
2020/07/02	124	95.63	60	95.34	96.80	64	2,693	2.38%	大買/
2020/07/01	272	93.63	298	93.51	93.00	-26	2,629	-0.99%	大買/大賣/
2020/06/30	9	91.40	5	91.72	90.70	4	2,565	0.16%
2020/06/29	11	91.27	16	91.59	91.50	-5	2,552	-0.20%
2020/06/24	35	93.05	17	92.54	91.30	18	2,535	0.71%
2020/06/23	67	93.22	56	92.26	91.80	11	2,517	0.44%
2020/06/22	50	92.69	82	92.08	94.00	-32	2,476	-1.29%
2020/06/19	27	91.56	14	91.59	90.10	13	2,438	0.53%
2020/06/18	49	90.22	70	91.32	89.60	-21	2,404	-0.87%
2020/06/17	41	88.41	11	88.81	88.60	30	2,342	1.28%
2020/06/16	247	90.31	123	91.35	89.00	124	2,335	5.31%	大買/大賣/鉅額交易
2020/06/15	49	88.15	56	88.17	89.50	-7	2,250	-0.31%
2020/06/12	14	83.20	26	83.03	84.00	-12	2,207	-0.54%
2020/06/11	27	80.84	32	80.91	81.20	-5	2,193	-0.23%
2020/06/10	54	80.31	17	80.64	79.40	37	2,175	1.70%
2020/06/09	7	86.24	9	86.59	86.20	-2	2,127	-0.09%
2020/06/08	46	87.27	32	86.77	85.80	14	2,152	0.65%
2020/06/05	39	90.18	33	90.12	89.60	6	2,129	0.28%
2020/06/04	2	89.35	10	88.52	87.90	-8	2,123	-0.38%
2020/06/03	5	86.80	2	86.70	86.00	3	2,111	0.14%
2020/06/02	6	86.45	2	86.75	86.10	4	2,112	0.19%
2020/06/01	3	86.43	3	86.97	86.90	0	2,121	0.00%
2020/05/29	6	84.80	4	85.00	84.60	2	2,134	0.09%
2020/05/28	43	88.80	52	87.12	86.00	-9	2,124	-0.42%
2020/05/27	3	86.40	8	86.70	86.30	-5	2,089	-0.24%
2020/05/26	11	88.87	11	88.87	87.10	0	2,097	0.00%
2020/05/25	8	87.24	30	87.53	88.00	-22	2,083	-1.06%
2020/05/22	20	86.53	18	86.76	85.90	2	2,074	0.10%
2020/05/21	13	86.34	14	85.93	88.10	-1	2,074	-0.05%
2020/05/20	23	86.53	18	86.65	85.20	5	2,047	0.24%
2020/05/19	60	87.75	71	87.91	86.00	-11	2,015	-0.55%
2020/05/18	76.3	85.21	110	85.14	88.30	-33.7	1,931	-1.75%	大賣/
2020/05/15	59.2	79.86	32	80.44	80.30	27.2	1,808	1.50%
2020/05/14	90	81.37	71	82.16	76.50	19	1,755	1.08%
2020/05/13	21	78.99	7	79.76	81.00	14	1,667	0.84%
2020/05/12	16	77.56	13	77.85	78.00	3	1,633	0.18%
2020/05/11	4	74.95	8	74.91	75.10	-4	1,585	-0.25%
2020/05/08	12	74.28	5	73.16	73.00	7	1,580	0.44%
2020/05/07	23	74.86	24	75.53	74.80	-1	1,567	-0.06%
2020/05/06	4	70.25	5	71.20	71.40	-1	1,563	-0.06%
2020/05/05	11	69.13	3	69.63	69.00	8	1,555	0.51%
2020/05/04	1	69.00	7	67.90	67.80	-6	1,569	-0.38%
2020/04/30	7	70.40	6	69.97	69.90	1	1,585	0.06%
2020/04/29	12	72.11	15	71.57	70.80	-3	1,610	-0.19%
2020/04/28	7	68.46	3	68.47	69.00	4	1,590	0.25%
2020/04/27	38	67.93	39	67.98	68.00	-1	1,661	-0.06%
2020/04/24	18	63.73	32	65.18	66.30	-14	1,603	-0.87%
2020/04/23	2	59.50	1	61.00	60.30	1	1,557	0.06%
2020/04/22	3	58.07	5	57.50	59.00	-2	1,560	-0.13%
2020/04/21	6	59.58	6	60.10	59.00	0	1,597	0.00%
2020/04/20	5	61.24	5	61.18	62.30	0	1,584	0.00%
2020/04/17	9	61.83	2	62.35	61.90	7	1,587	0.44%
2020/04/16	2	62.75	5	63.72	62.90	-3	1,605	-0.19%
2020/04/15	5	62.80	6	63.13	63.70	-1	1,634	-0.06%
2020/04/14	16	62.52	23	63.70	62.50	-7	1,642	-0.43%
2020/04/13	38.5	64.18	26	63.47	62.50	12.5	1,676	0.75%
2020/04/10	0	0.00	1	59.60	59.60	-1	1,609	-0.06%
2020/04/09	6	51.83	13	53.58	54.20	-7	1,639	-0.43%
2020/04/08	10	49.09	4	49.04	49.35	6	1,814	0.33%
2020/04/07	14	48.94	0	0.00	48.80	14	1,991	0.70%
2020/04/06	16	47.21	4	46.95	47.50	12	2,000	0.60%
2020/04/01	0	0.00	5	45.44	45.25	-5	1,993	-0.25%
2020/03/31	0	0.00	3	44.30	44.35	-3	2,005	-0.15%
2020/03/30	1	43.40	4	43.70	44.30	-3	2,068	-0.14%
2020/03/27	6	45.34	5	45.68	44.45	1	2,063	0.05%
2020/03/26	7	44.86	5	44.65	44.85	2	2,039	0.10%
2020/03/25	2	46.35	0	0.00	45.95	2	2,031	0.10%
2020/03/23	1	41.90	1	41.05	41.00	0	2,014	0.00%
2020/03/20	1	39.80	6	40.72	41.00	-5	2,006	-0.25%
2020/03/19	3	37.45	3	40.00	37.30	0	1,996	0.00%
2020/03/18	7	41.41	22	41.98	41.40	-15	1,975	-0.76%
2020/03/17	2	46.15	1	47.00	45.95	1	1,959	0.05%
2020/03/16	1	48.65	11	49.38	48.10	-10	1,947	-0.51%
2020/03/13	3	47.92	17	47.63	48.05	-14	1,926	-0.73%
2020/03/12	5	54.34	10	54.03	52.70	-5	1,899	-0.26%
2020/03/11	10	61.23	8	59.28	58.50	2	1,874	0.11%
2020/03/10	2	58.20	1	60.00	63.00	1	1,864	0.05%
2020/03/09	2	67.50	1	66.90	64.60	1	1,823	0.05%
2020/03/06	6	70.60	4	71.40	70.00	2	1,819	0.11%
2020/03/05	1	67.60	2	69.10	70.50	-1	1,832	-0.05%
2020/03/04	10	65.78	19	65.45	66.40	-9	1,831	-0.49%
2020/03/03	3	69.00	3	69.70	68.00	0	1,867	0.00%
2020/03/02	7	69.34	14	69.84	68.40	-7	1,895	-0.37%
2020/02/27	8	75.34	6	72.45	72.60	2	1,930	0.10%
2020/02/26	15	77.95	7	78.49	77.10	8	1,947	0.41%
2020/02/25	7	78.20	5	78.58	77.60	2	2,017	0.10%
2020/02/24	13	78.88	12	78.58	78.40	1	2,097	0.05%
2020/02/21	2	77.10	0.1	82.50	77.10	2	2,080	0.09%
2020/02/20	2	77.10	2	77.20	77.00	0	2,116	0.00%
2020/02/19	2	77.20	2	77.30	77.70	0	2,116	0.00%
2020/02/18	2	76.80	1	76.90	77.30	1	2,117	0.05%
2020/02/17	26	78.57	25	78.24	78.10	1	2,110	0.05%
2020/02/14	2	77.95	13	78.42	77.60	-11	2,097	-0.52%
2020/02/13	8	77.14	10	77.20	76.80	-2	2,094	-0.10%
2020/02/12	1	78.10	0	0.00	78.00	1	2,100	0.05%
2020/02/11	3	78.57	1	78.20	78.20	2	2,115	0.09%
2020/02/10	2	77.25	3	77.10	77.70	-1	2,181	-0.05%
2020/02/07	18	78.75	17	77.96	77.40	1	2,188	0.05%
2020/02/06	6.1	76.91	1	76.60	77.20	5.1	2,159	0.23%
2020/02/05	24	78.12	11	77.98	76.40	13	2,188	0.59%
2020/02/04	24	78.30	10	78.27	78.80	14	2,240	0.62%
2020/02/03	25	80.50	26	80.30	78.30	-1	2,212	-0.05%
2020/01/31	8	87.06	12	86.47	86.90	-4	2,179	-0.18%
2020/01/30	50	88.51	34	89.07	85.20	16	2,176	0.74%
2020/01/20	0	0.00	4	88.25	87.70	-4	2,108	-0.19%
2020/01/17	8	88.39	6.2	88.42	88.00	1.9	2,097	0.09%
2020/01/16	13	87.63	4	87.50	87.60	9	2,077	0.43%
2020/01/15	12	88.32	26	88.42	86.90	-14	2,063	-0.68%
2020/01/14	8	85.80	28	85.35	86.50	-20	2,016	-0.99%
2020/01/13	12	85.62	3	85.47	85.30	9	2,009	0.45%
2020/01/10	33	86.75	14	86.94	86.10	19	1,998	0.95%
2020/01/09	19	85.97	12	86.46	85.60	7	1,971	0.36%
2020/01/08	3	84.60	8	84.94	84.00	-5	1,953	-0.26%
2020/01/07	32	88.09	31	87.52	85.70	1	1,947	0.05%
2020/01/06	11	85.65	46	85.53	85.50	-35	1,911	-1.83%
2020/01/03	34	87.26	19	86.38	85.50	15	1,910	0.79%
2020/01/02	135	89.96	93	90.39	88.20	42	1,907	2.20%	大買/
2019/12/31	51	87.58	94	87.13	88.70	-43	1,752	-2.45%
2019/12/30	10	81.73	19	81.32	81.50	-9	1,571	-0.57%
2019/12/27	4	79.98	1	80.00	79.60	3	1,564	0.19%
2019/12/26	7	79.24	2	78.80	79.50	5	1,620	0.31%
2019/12/25	31	79.94	24	80.03	78.90	7	1,626	0.43%
2019/12/24	1	75.30	1	75.50	75.10	0	1,613	0.00%
2019/12/23	2	75.10	1	75.10	75.00	1	1,678	0.06%
2019/12/20	3	75.53	1	75.50	75.70	2	1,905	0.10%
2019/12/19	2	75.20	5	74.60	74.80	-3	2,050	-0.15%
2019/12/18	5	76.60	0	0.00	76.60	5	2,056	0.24%
2019/12/17	3	76.80	2	77.05	76.70	1	2,098	0.05%
2019/12/16	9	76.93	1	77.10	76.70	8	2,123	0.38%
2019/12/13	2	77.00	4	77.40	76.90	-2	2,161	-0.09%
2019/12/12	2	77.85	1	77.70	77.80	1	2,185	0.05%
2019/12/11	0	0.00	2	77.40	77.00	-2	2,225	-0.09%
2019/12/10	0	0.00	1	78.30	77.90	-1	2,283	-0.04%
2019/12/09	0	0.00	15	78.20	78.90	-15	2,324	-0.65%
2019/12/06	7	78.70	7	78.50	78.00	0	2,413	0.00%
2019/12/05	2	77.90	2	77.70	78.10	0	2,460	0.00%
2019/12/04	5	77.00	3	76.97	76.90	2	2,658	0.08%
2019/12/03	4	78.40	6	77.92	78.00	-2	2,713	-0.07%
2019/12/02	7	78.19	19	78.56	78.50	-12	2,804	-0.43%
2019/11/29	5	81.62	5	81.58	80.80	0	2,945	0.00%
2019/11/28	37	83.25	22	83.37	81.60	15	3,000	0.50%
2019/11/27	36	87.36	37	87.26	87.50	-1	2,998	-0.03%
2019/11/26	93	89.29	73	89.33	89.50	20	3,025	0.66%
2019/11/25	20	86.28	27	87.19	87.50	-7	3,162	-0.22%
2019/11/22	55	86.49	87	86.32	85.90	-32	3,211	-1.00%
2019/11/21	111	84.98	48	85.08	84.80	63	3,239	1.94%	大買/
2019/11/20	2	80.30	4	80.15	80.80	-2	3,171	-0.06%
2019/11/19	8	81.20	23	80.45	79.80	-15	3,242	-0.46%
2019/11/15	7	76.66	1	76.30	76.50	6	3,310	0.18%
2019/11/14	7	76.70	0	0.00	76.40	7	3,312	0.21%
2019/11/13	5	77.50	5	77.58	77.50	0	3,311	0.00%
2019/11/11	8	78.25	1	77.50	77.10	7	3,314	0.21%
2019/11/08	14	79.96	15	79.17	80.30	-1	3,305	-0.03%
2019/11/07	45	83.47	37	83.29	80.60	8	3,298	0.24%
2019/11/06	8	80.74	3	80.00	79.10	5	3,221	0.16%
2019/11/05	2	81.80	3	80.97	81.00	-1	3,214	-0.03%
2019/11/04	13	81.65	18	81.41	81.60	-5	3,213	-0.16%
2019/11/01	43	79.99	71	80.02	82.90	-28	3,177	-0.88%
2019/10/31	5	75.34	0	0.00	75.40	5	3,104	0.16%
2019/10/30	5	75.16	5	74.96	75.00	0	3,103	0.00%
2019/10/29	17	73.81	19	74.42	74.20	-2	3,098	-0.06%
2019/10/28	34	75.12	23	75.55	74.90	11	3,091	0.36%
2019/10/25	3	78.43	1	79.00	78.10	2	3,069	0.07%
2019/10/24	1	79.40	2	79.75	80.70	-1	3,064	-0.03%
2019/10/23	1	80.10	2	80.30	80.10	-1	3,069	-0.03%
2019/10/22	1	81.00	2	81.15	80.90	-1	3,088	-0.03%
2019/10/21	2	81.75	7	81.80	81.70	-5	3,115	-0.16%
2019/10/18	2	83.00	0	0.00	83.00	2	3,119	0.06%
2019/10/17	4	82.83	3	82.47	82.80	1	3,127	0.03%
2019/10/16	18	83.09	14	82.79	82.30	4	3,161	0.13%
2019/10/15	6	80.40	3	80.40	80.40	3	3,152	0.10%
2019/10/14	6	79.98	6	80.62	79.60	0	3,145	0.00%
2019/10/09	7	82.34	11	82.05	81.70	-4	3,129	-0.13%
2019/10/08	41	82.77	12	82.81	81.60	29	3,119	0.93%
2019/10/07	36	83.99	35	83.97	84.70	1	3,105	0.03%
2019/10/04	6	87.50	5	87.22	87.40	1	3,075	0.03%
2019/10/03	13	87.72	11	87.43	87.20	2	3,092	0.06%
2019/10/02	10	89.76	19	89.49	88.30	-9	3,082	-0.29%
2019/10/01	9	87.48	36	87.22	87.20	-27	3,030	-0.89%
2019/09/27	30	89.62	30	89.38	88.50	0	3,015	0.00%
2019/09/26	42	92.17	21	92.50	90.50	21	2,980	0.70%
2019/09/25	186	95.41	146	94.63	92.50	40	2,945	1.36%	大買/大賣/
2019/09/24	30	93.69	47	93.65	96.90	-17	2,738	-0.62%
2019/09/23	13	88.85	20	89.16	88.10	-7	2,598	-0.27%
2019/09/20	31	88.50	13	89.54	88.00	18	2,614	0.69%
2019/09/19	28	86.85	30	88.04	89.00	-2	2,617	-0.08%
2019/09/18	41	86.99	36	86.85	86.00	5	2,597	0.19%
2019/09/17	14	86.67	31	86.59	87.30	-17	2,560	-0.66%
2019/09/16	13	85.85	28	86.15	85.50	-15	2,543	-0.59%
2019/09/12	31	90.71	19	89.84	88.50	12	2,504	0.48%
2019/09/11	8	88.06	9	89.16	89.80	-1	2,466	-0.04%
2019/09/10	62	88.15	69	88.24	88.00	-7	2,477	-0.28%
2019/09/09	48	89.26	41	89.19	89.30	7	2,398	0.29%
2019/09/06	219	96.61	226	94.21	90.00	-7	2,350	-0.30%	大買/大賣/
2019/09/05	86	91.04	111	90.44	92.00	-25	2,237	-1.12%	大賣/
2019/09/04	47	87.91	40	87.78	91.00	7	2,219	0.32%
2019/09/03	112	90.79	87	90.91	90.00	25	2,223	1.12%	大買/
2019/09/02	25	86.60	43	86.27	88.10	-18	2,108	-0.85%
2019/08/30	17	79.46	35	79.76	80.10	-18	2,061	-0.87%
2019/08/29	30	79.47	26	79.17	79.80	4	2,015	0.20%
2019/08/28	146	79.36	123	79.29	78.10	23	1,995	1.15%	大買/大賣/
2019/08/27	37	72.85	25	73.72	75.40	12	1,822	0.66%
2019/08/26	22	68.78	18	68.53	68.60	4	1,852	0.22%
2019/08/23	6	64.57	15	64.03	63.50	-9	1,802	-0.50%
2019/08/22	23	64.11	26	64.39	63.70	-3	1,842	-0.16%
2019/08/21	13	61.79	31	62.51	62.80	-18	1,801	-1.00%
2019/08/20	10	57.12	2	57.35	57.10	8	1,740	0.46%
2019/08/19	1	56.30	4	56.23	56.50	-3	1,747	-0.17%
2019/08/16	2	55.00	8	54.63	54.60	-6	1,769	-0.34%
2019/08/15	6	54.77	0	0.00	54.60	6	1,795	0.33%
2019/08/14	4	55.38	7	56.31	54.40	-3	1,807	-0.17%
2019/08/13	2	56.40	1	57.70	56.10	1	1,825	0.05%
2019/08/12	60	56.76	65	57.48	57.20	-5	1,865	-0.27%
2019/08/08	6	55.78	3	55.17	55.60	3	1,926	0.16%
2019/08/07	9	56.11	2.1	56.12	55.60	6.9	1,963	0.35%
2019/08/06	2	55.05	3	56.43	55.40	-1	2,027	-0.05%
2019/08/05	2	55.25	1	55.50	54.90	1	2,042	0.05%
2019/08/02	0	0.00	2	54.25	55.20	-2	2,147	-0.09%
2019/08/01	2	53.90	0	0.00	53.90	2	2,313	0.09%
2019/07/30	8	54.13	0	0.00	53.50	8	2,493	0.32%
2019/07/29	5	55.02	2	55.20	55.70	3	2,486	0.12%
2019/07/26	3	54.47	0	0.00	54.50	3	2,484	0.12%
2019/07/25	6	55.80	7	55.60	55.30	-1	2,481	-0.04%
2019/07/24	18	55.27	19	55.16	55.10	-1	2,471	-0.04%
2019/07/23	27	56.86	21	56.97	56.30	6	2,461	0.24%
2019/07/22	11	59.01	2	59.30	59.40	9	2,433	0.37%
2019/07/19	2	58.45	36	58.40	58.50	-34	2,429	-1.40%
2019/07/18	17	58.99	75	59.20	58.20	-58	2,422	-2.39%
2019/07/17	6	62.75	1	63.30	61.60	5	2,404	0.21%
2019/07/16	1	63.20	0	0.00	62.90	1	2,396	0.04%
2019/07/12	0	0.00	6	64.10	63.50	-6	2,404	-0.25%
2019/07/11	24	63.80	40	63.87	63.60	-16	2,411	-0.66%
2019/07/10	7	64.76	4	64.75	64.50	3	2,424	0.12%
2019/07/09	11	64.33	1	64.40	64.60	10	2,426	0.41%
2019/07/08	4	63.70	13	63.45	63.30	-9	2,421	-0.37%
2019/07/05	6	63.50	40	63.52	63.30	-34	2,430	-1.40%
2019/07/04	8	63.21	2.5	63.34	63.10	5.5	2,457	0.22%
2019/07/03	21	63.47	8	63.48	63.40	13	2,469	0.53%
2019/07/02	9	63.22	164	63.13	63.80	-155	2,476	-6.26%	大賣/鉅額交易
2019/07/01	147	63.08	11	63.02	63.50	136	2,469	5.51%	大買/鉅額交易
2019/06/28	23	61.97	9	61.37	61.60	14	2,456	0.57%
2019/06/27	45	62.49	19	62.60	62.00	26	2,459	1.06%
2019/06/26	27.5	62.27	41	61.86	63.20	-13.5	2,436	-0.55%
2019/06/25	0	0.00	7	60.57	60.40	-7	2,415	-0.29%
2019/06/24	1	59.90	1	60.40	59.90	0	2,482	0.00%
2019/06/21	12	60.13	3	60.07	60.20	9	2,505	0.36%
2019/06/20	3	60.93	4	61.13	60.90	-1	2,493	-0.04%
2019/06/19	3	60.13	9	60.69	61.20	-6	2,499	-0.24%
2019/06/18	62	61.30	65	61.53	60.10	-3	2,496	-0.12%
2019/06/17	13	60.04	2	59.65	60.10	11	2,446	0.45%
2019/06/14	7	60.20	14	60.47	59.70	-7	2,436	-0.29%
2019/06/13	86	61.44	99	61.46	60.30	-13	2,426	-0.54%
2019/06/12	10	59.52	16	59.05	60.80	-6	2,370	-0.25%
2019/06/11	74	60.85	61	60.87	58.40	13	2,334	0.56%
2019/06/10	40	59.28	14	59.53	59.80	26	2,272	1.14%
2019/06/06	9	57.90	7	58.40	59.00	2	2,229	0.09%
2019/06/05	6	57.48	4	57.65	57.70	2	2,219	0.09%
2019/06/04	12	57.93	29	57.60	57.60	-17	2,228	-0.76%
2019/06/03	7	56.46	5	56.34	55.60	2	2,208	0.09%
2019/05/31	76	58.47	37	59.04	56.80	39	2,215	1.76%
2019/05/30	24	57.78	10	57.60	58.90	14	2,160	0.65%
2019/05/29	24	57.06	24	56.89	56.80	0	2,146	0.00%
2019/05/28	28	56.45	27	56.10	56.30	1	2,125	0.05%
2019/05/27	47	54.16	53	54.82	57.20	-6	2,102	-0.29%
2019/05/24	0	0.00	101	52.01	52.80	-101	2,063	-4.89%	大賣/鉅額交易
2019/05/23	21	51.48	20	51.25	51.90	1	2,045	0.05%
2019/05/22	6	53.70	2	55.05	52.90	4	2,017	0.20%
2019/05/21	3	54.30	2	54.25	53.80	1	1,992	0.05%
2019/05/20	6	53.60	1	54.01	54.20	5	1,976	0.25%
2019/05/17	8	55.24	7	55.41	55.10	1	1,947	0.05%
2019/05/16	29	56.85	34	56.45	54.30	-5	1,901	-0.26%
2019/05/15	12	56.25	14	55.95	55.90	-2	1,824	-0.11%
2019/05/14	77	54.40	80	55.37	57.00	-3	1,782	-0.17%
2019/05/13	0	0.00	1	53.50	53.50	-1	1,710	-0.06%
2019/05/10	61	54.27	43	54.63	55.00	18	1,684	1.07%
2019/05/09	70	57.29	68	56.71	54.50	2	1,567	0.13%
2019/05/08	81.1	55.10	78	54.70	57.10	3.1	1,391	0.22%
2019/05/07	20	52.77	21	52.89	52.00	-1	1,264	-0.08%
2019/05/06	12	49.86	3	48.55	50.50	9	1,213	0.74%
2019/05/03	0	0.00	2	48.50	48.95	-2	1,206	-0.17%
2019/05/02	3	48.67	1	48.30	49.00	2	1,203	0.17%
2019/04/30	1	46.80	0	0.00	47.35	1	1,199	0.08%
2019/04/29	1	47.00	2	46.40	46.25	-1	1,201	-0.08%
2019/04/26	0	0.00	3	49.15	48.95	-3	1,205	-0.25%
2019/04/25	1	49.50	1	49.80	49.90	0	1,213	0.00%
2019/04/24	1	49.95	3	49.65	49.65	-2	1,226	-0.16%
2019/04/23	4	50.98	3	50.87	49.85	1	1,223	0.08%
2019/04/22	1	49.15	0	0.00	48.80	1	1,194	0.08%
2019/04/19	3	49.22	6	49.28	49.10	-3	1,189	-0.25%
2019/04/18	5	49.66	0	0.00	48.85	5	1,180	0.42%
2019/04/17	1	51.00	22	50.97	50.60	-21	1,163	-1.80%
2019/04/16	52	50.36	46	50.77	51.50	6	1,150	0.52%
2019/04/15	2	49.35	2.1	49.12	48.80	-0.1	1,115	-0.01%
2019/04/12	9	50.85	5	51.10	50.10	4	1,100	0.37%
2019/04/11	4	50.10	5	50.38	50.30	-1	1,076	-0.09%
2019/04/10	6	51.05	96	51.17	50.00	-90	1,055	-8.53%
2019/04/09	110	48.71	30	49.32	49.25	80	1,004	7.97%	大買/
2019/04/08	5	48.94	19	49.01	48.30	-14	983	-1.42%
2019/04/03	8	47.28	12	46.86	47.40	-4	959	-0.42%
2019/04/02	1	45.40	7	45.70	45.80	-6	937	-0.64%
2019/04/01	1	45.70	3	46.25	46.05	-2	930	-0.21%
2019/03/29	3	46.07	1	45.40	46.20	2	922	0.22%
2019/03/28	5	45.40	10	45.46	44.60	-5	911	-0.55%
2019/03/27	31	46.63	49	46.57	45.60	-18	890	-2.02%
2019/03/26	13	43.23	19	43.86	44.10	-6	811	-0.74%
2019/03/25	2	41.85	1	42.00	42.25	1	784	0.13%
2019/03/22	11	43.27	4	43.51	42.55	7	779	0.90%
2019/03/21	13	43.20	6	43.23	43.05	7	761	0.92%
2019/03/19	2	42.05	3	42.08	41.65	-1	727	-0.14%
2019/03/18	2	42.35	11	42.65	42.40	-9	719	-1.25%
2019/03/15	16	43.28	8	43.91	43.25	8	708	1.13%
2019/03/14	5	41.82	1	41.65	42.90	4	662	0.60%
2019/03/13	8	42.69	10	42.52	42.00	-2	658	-0.30%
2019/03/12	1	41.40	2	41.00	41.05	-1	613	-0.16%
2019/03/11	13	41.58	7	41.94	41.15	6	607	0.99%
2019/03/08	7	42.91	3	42.83	42.40	4	594	0.67%
2019/03/07	5	43.32	5	44.19	42.60	0	563	0.00%
2019/03/06	2	43.40	1	43.55	43.40	1	538	0.19%
2019/03/05	21	43.53	21	43.12	41.90	0	511	0.00%
2019/03/04	8	42.73	20	42.53	43.85	-12	454	-2.64%
2019/02/27	20	40.25	11	40.36	39.90	9	411	2.19%
2019/02/26	3	38.85	2	39.40	39.05	1	371	0.27%
2019/02/21	1	38.20	0	0.00	38.25	1	366	0.27%
2019/02/19	0	0.00	16	37.78	37.85	-16	366	-4.37%
2019/02/18	1	37.35	1	37.35	37.20	0	365	0.00%
2019/01/30	1	37.50	0	0.00	37.90	1	401	0.25%
2019/01/28	0	0.00	1	38.80	38.55	-1	409	-0.24%
2019/01/24	6	38.58	1	38.70	38.50	5	423	1.18%
2019/01/21	2	39.05	0	0.00	38.90	2	492	0.41%
2019/01/18	2	39.93	2	39.88	39.65	0	499	0.00%
2019/01/17	2	39.33	0	0.00	38.95	2	496	0.40%
2019/01/16	20	39.21	16	39.28	39.00	4	500	0.80%
2019/01/15	6	37.70	0	0.00	37.70	6	521	1.15%
2019/01/11	0	0.00	3	37.17	37.00	-3	561	-0.53%
2019/01/09	1	37.10	0	0.00	37.20	1	628	0.16%
2019/01/03	1	36.55	0	0.00	36.05	1	796	0.13%
2019/01/02	1	37.00	0	0.00	36.85	1	928	0.11%
2018/12/25	2	36.30	0	0.00	36.30	2	1,036	0.19%
2018/12/22	5	38.15	2	38.30	37.80	3	1,057	0.28%
2018/12/21	2	36.30	1	36.25	37.10	1	1,082	0.09%
2018/12/20	1	35.95	0	0.00	35.95	1	1,182	0.08%
2018/12/07	0	0.00	1	38.20	38.30	-1	1,587	-0.06%
2018/12/06	1	38.35	1	38.55	37.50	0	1,586	0.00%
2018/12/03	15	41.48	0	0.00	41.40	15	1,577	0.95%
2018/11/28	2	40.70	0	0.00	40.50	2	1,562	0.13%
2018/11/27	1	38.95	2	39.15	39.75	-1	1,558	-0.06%
2018/11/23	0	0.00	1	39.60	39.25	-1	1,564	-0.06%
2018/11/22	3	41.87	4	41.88	40.55	-1	1,558	-0.06%
2018/11/21	0	0.00	5	40.14	40.40	-5	1,540	-0.32%
2018/11/20	0	0.00	1	40.10	40.15	-1	1,537	-0.07%
2018/11/19	1	40.10	1	40.30	40.30	0	1,536	0.00%
2018/11/16	1	39.60	0	0.00	39.50	1	1,535	0.07%
2018/11/15	0	0.00	17	39.98	40.10	-17	1,530	-1.11%
2018/11/14	1	39.25	28	39.79	39.55	-27	1,527	-1.77%
2018/11/12	2	38.83	0	0.00	38.50	2	1,517	0.13%
2018/11/09	0	0.00	9	39.47	38.35	-9	1,510	-0.60%
2018/11/08	2	40.20	0	0.00	39.45	2	1,503	0.13%
2018/11/07	4	39.78	16	40.22	40.35	-12	1,492	-0.80%
2018/11/06	0	0.00	8	37.75	38.45	-8	1,482	-0.54%
2018/11/05	0	0.00	2	38.65	38.55	-2	1,472	-0.14%
2018/11/02	3	37.82	0	0.00	37.60	3	1,465	0.20%
2018/11/01	3	37.03	9	37.41	37.05	-6	1,453	-0.41%
2018/10/31	10	36.53	4	36.53	36.90	6	1,438	0.42%
2018/10/30	5	35.76	0	0.00	34.00	5	1,416	0.35%
2018/10/29	7	39.15	4	37.80	37.35	3	1,376	0.22%
2018/10/26	3	41.87	1	40.65	40.65	2	1,355	0.15%
2018/10/23	21	42.22	16	42.43	41.75	5	1,306	0.38%
2018/10/22	4	46.19	3	45.62	45.55	1	1,265	0.08%
2018/10/19	4	45.66	3	46.15	46.15	1	1,247	0.08%
2018/10/18	15	45.05	22	44.55	45.10	-7	1,219	-0.57%
2018/10/17	9	44.06	7	44.21	45.15	2	1,195	0.17%
2018/10/16	10	45.16	8	45.12	45.35	2	1,150	0.17%
2018/10/15	5	47.48	10	47.04	47.00	-5	1,114	-0.45%
2018/10/12	10	46.71	12	47.73	46.40	-2	1,083	-0.18%
2018/10/11	53	49.02	21	48.65	49.35	32	1,027	3.11%
2018/10/09	41	51.09	44	51.08	52.10	-3	971	-0.31%
2018/10/08	19	48.29	16	48.45	49.00	3	835	0.36%
2018/10/05	3	45.62	3	45.40	45.60	0	784	0.00%
2018/10/04	27	45.56	4	45.64	45.60	23	763	3.01%
2018/10/03	53	45.20	20	45.12	44.50	33	743	4.44%
2018/10/02	1	48.10	0	0.00	47.70	1	714	0.14%
2018/10/01	1	48.10	4	48.23	48.60	-3	705	-0.43%
2018/09/28	6	47.87	11	47.64	48.00	-5	685	-0.73%
2018/09/27	20	49.18	25	50.21	47.30	-5	653	-0.76%
2018/09/26	0	0.00	5	46.25	46.25	-5	547	-0.91%
2018/09/25	2	44.55	1	45.60	45.50	1	527	0.19%
2018/09/21	27	46.68	20	46.76	45.60	7	510	1.37%
2018/09/20	7	45.60	1	46.10	45.85	6	427	1.40%
2018/09/19	14	45.36	9	45.41	45.35	5	392	1.27%
2018/09/18	19	44.79	30	44.78	45.00	-11	350	-3.14%
2018/09/17	25	44.04	17	43.89	44.50	8	293	2.73%
2018/09/14	12	38.95	11	40.02	41.00	1	175	0.57%
2018/09/13	1	37.40	0	0.00	37.30	1	134	0.74%
2018/09/12	10	35.95	0	0.00	35.80	10	130	7.66%
2018/09/06	0	0.00	2	37.20	37.30	-2	141	-1.42%
2018/09/05	1	37.10	0	0.00	37.20	1	152	0.66%
2018/09/03	1	36.80	0	0.00	37.30	1	159	0.63%
2018/08/31	4	37.85	20	37.63	37.55	-16	157	-10.13%
2018/08/30	1	35.30	1	35.30	35.50	0	149	0.00%
2018/08/28	0	0.00	1	35.25	35.10	-1	158	-0.63%
2018/08/24	0	0.00	1	35.05	34.85	-1	166	-0.60%
2018/08/20	0	0.00	3	33.85	33.90	-3	198	-1.51%
2018/08/08	6	34.60	0	0.00	34.60	6	388	1.54%
2018/07/25	1	35.10	0	0.00	35.15	1	403	0.25%
2018/07/23	1	35.10	0	0.00	34.80	1	409	0.24%
2018/07/17	1	35.65	0	0.00	35.35	1	414	0.24%
2018/07/05	4	35.13	0	0.00	35.05	4	421	0.95%
2018/07/02	0	0.00	2	37.00	36.95	-2	442	-0.45%
2018/06/29	2	37.05	2	37.45	37.40	0	445	0.00%
2018/06/27	1	37.25	0	0.00	37.10	1	445	0.22%
2018/06/22	0	0.00	1	36.95	37.00	-1	458	-0.22%
2018/06/21	10	38.07	0	0.00	37.70	10	456	2.19%
2018/06/20	15	37.75	0	0.00	38.15	15	456	3.29%
2018/06/19	12	38.67	0	0.00	38.80	12	451	2.66%
2018/06/15	2	39.08	1	39.25	39.00	1	448	0.22%
2018/06/14	3	39.70	0	0.00	39.40	3	445	0.67%
2018/06/13	30	40.58	7	40.77	40.50	23	440	5.22%
2018/06/12	8	39.65	0	0.00	39.55	8	430	1.86%
2018/06/08	0	0.00	1	40.00	40.30	-1	423	-0.24%
2018/06/07	2	40.10	1	40.25	40.00	1	422	0.24%
2018/06/06	1	40.15	0	0.00	40.15	1	419	0.24%
2018/06/01	1	39.70	0	0.00	39.60	1	404	0.25%
2018/05/31	0	0.00	2	39.80	39.50	-2	402	-0.50%
2018/05/30	23	39.13	0	0.00	39.25	23	395	5.82%
2018/05/29	19	39.24	1	39.15	39.15	18	389	4.62%
2018/05/28	3	40.18	3	40.12	40.10	0	377	0.00%
2018/05/25	4	41.53	0	0.00	40.50	4	367	1.09%
2018/05/24	1	39.90	0	0.00	40.00	1	334	0.30%
2018/05/23	0	0.00	14	39.71	39.65	-14	329	-4.25%
2018/05/18	9	42.28	3	41.13	40.60	6	302	1.99%
2018/05/17	25	40.06	7	41.34	42.65	18	249	7.21%
2018/05/16	3	39.25	1	39.35	38.80	2	186	1.07%
2018/05/15	0	0.00	2	39.00	38.80	-2	187	-1.07%
2018/05/10	0	0.00	5	39.00	38.90	-5	199	-2.50%
2018/05/08	2	38.15	0	0.00	38.05	2	203	0.98%
2018/05/07	1	38.70	0	0.00	38.40	1	206	0.48%
2018/05/03	0	0.00	16	38.56	38.70	-16	221	-7.21%
2018/05/02	2	38.78	0	0.00	38.60	2	228	0.87%
2018/04/30	0	0.00	2	38.75	38.65	-2	231	-0.86%
2018/04/27	1	38.20	0	0.00	38.00	1	234	0.43%
2018/04/24	4	36.55	4	37.20	37.05	0	286	0.00%
2018/04/20	0	0.00	1	37.20	37.25	-1	285	-0.35%
2018/04/19	0	0.00	7	37.60	37.20	-7	290	-2.41%
2018/04/18	0	0.00	1	36.75	37.05	-1	291	-0.34%
2018/04/17	2	36.70	6	37.06	36.70	-4	292	-1.37%
2018/04/16	0	0.00	10	37.00	37.00	-10	297	-3.37%
2018/04/11	0	0.00	1	38.20	38.50	-1	307	-0.32%
2018/04/10	2	37.68	3	37.70	37.50	-1	312	-0.32%
2018/04/09	3	38.63	5	38.90	38.15	-2	359	-0.56%
2018/04/03	5	37.92	0	0.00	38.65	5	378	1.32%
2018/04/02	5	36.94	9	36.90	36.75	-4	366	-1.09%
2018/03/31	0	0.00	5	36.65	36.45	-5	364	-1.37%
2018/03/28	6	36.40	2	37.50	36.55	4	362	1.10%
2018/03/27	0	0.00	1	36.00	35.70	-1	350	-0.29%
2018/03/26	0	0.00	1	35.95	35.75	-1	350	-0.29%
2018/03/23	1	34.90	0	0.00	35.65	1	350	0.29%
2018/03/22	1	35.85	1	36.30	35.85	0	348	0.00%
2018/03/21	1	35.70	0	0.00	35.50	1	347	0.29%
2018/03/19	1	35.60	0	0.00	35.75	1	347	0.29%
2018/02/27	1	36.35	0	0.00	35.70	1	373	0.27%
2018/02/26	1	36.00	0	0.00	36.00	1	374	0.27%
2018/02/23	1	35.85	0	0.00	35.85	1	377	0.27%
2018/02/09	4	33.23	0	0.00	34.10	4	376	1.06%
2018/02/07	15	36.24	5	36.38	36.05	10	371	2.69%
2018/02/06	7	36.46	0	0.00	35.05	7	370	1.89%
2018/02/02	1	39.55	0	0.00	39.50	1	375	0.27%
2018/01/31	2	40.05	1	40.20	40.15	1	413	0.24%
2018/01/30	7	40.36	1	40.10	40.40	6	409	1.47%
2018/01/29	1	40.75	8	41.53	40.85	-7	405	-1.72%
2018/01/26	4	40.45	0	0.00	40.60	4	396	1.01%
2018/01/25	2	41.10	2	41.20	40.90	0	391	0.00%
2018/01/24	1	41.75	0	0.00	42.10	1	382	0.26%
2018/01/23	1	42.35	1	42.80	41.90	0	378	0.00%
2018/01/22	2	42.90	3	43.07	43.00	-1	373	-0.27%
2018/01/19	2	42.35	0	0.00	42.55	2	367	0.54%
2018/01/18	5	43.69	11	43.73	43.00	-6	360	-1.66%
2018/01/17	2	41.38	0	0.00	41.50	2	320	0.62%
2018/01/10	1	42.10	1	40.65	41.20	0	312	0.00%
2018/01/08	0	0.00	3	42.50	42.30	-3	304	-0.99%
2018/01/05	0	0.00	1	42.30	42.15	-1	299	-0.33%
2018/01/04	3	42.32	1	41.90	42.15	2	295	0.68%
2018/01/03	14	43.78	10	43.30	42.70	4	289	1.38%
2018/01/02	16	40.46	18	41.03	42.00	-2	240	-0.83%