利勤 (4426)-台新券商分點個股進出

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

利勤

(4426)

可現股當沖

股價
12.90
漲跌
▼0.05
漲幅
-0.39%
成交量
111張
產業
上市紡織類股
163人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

利勤 (4426)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
2024/12/13	0	0.00	4	12.87	12.90	-4	220	-1.82%
2024/11/07	0	0.00	0.7	13.55	13.60	-0.7	301	-0.24%
2024/11/01	1	13.20	0	0.00	13.20	1	312	0.32%
2024/10/28	0	0.00	1	13.30	13.20	-1	323	-0.31%
2024/10/25	3	13.30	0	0.00	13.25	3	327	0.92%
2024/10/22	0	0.00	4	13.20	13.15	-4	339	-1.18%
2024/09/30	0	0.00	1	13.95	14.00	-1	342	-0.29%
2024/09/26	0	0.00	1	13.70	13.70	-1	341	-0.29%
2024/09/24	6	13.65	0	0.00	13.55	6	342	1.75%
2024/09/23	0	0.00	3	13.67	13.70	-3	340	-0.88%
2024/09/20	1	13.85	0	0.00	13.35	1	325	0.31%
2024/09/19	1	13.90	1.2	13.99	14.00	-0.2	249	-0.07%
2024/09/18	1	13.95	1	14.15	13.90	0	247	0.00%
2024/09/16	1	13.90	0	0.00	13.90	1	245	0.41%
2024/09/09	0	0.00	25	12.82	12.85	-25	211	-11.80%
2024/09/03	0	0.00	2	13.60	13.65	-2	192	-1.04%
2024/08/29	0	0.00	5	13.83	13.80	-5	191	-2.62%
2024/08/26	0	0.00	8	14.01	14.00	-8	186	-4.30%
2024/08/23	0	0.00	2	13.75	14.30	-2	181	-1.10%
2024/08/20	1	13.90	0	0.00	14.00	1	173	0.58%
2024/08/16	0	0.00	2	14.05	14.05	-2	182	-1.10%
2024/08/14	0	0.00	38	14.08	14.15	-38	179	-21.18%
2024/08/09	0	0.00	6	14.50	14.55	-6	182	-3.29%
2024/08/06	0	0.00	3	14.15	14.50	-3	179	-1.67%
2024/08/05	0	0.00	5	13.81	14.15	-5	173	-2.88%
2024/08/01	1	15.35	0	0.00	15.30	1	165	0.61%
2024/07/23	10	15.55	0	0.00	15.45	10	154	6.46%
2024/07/22	5	15.70	0.1	15.70	15.90	4.9	170	2.89%
2024/07/19	2	15.98	1	15.90	15.90	1	175	0.57%
2024/07/16	10.1	16.20	1	16.15	16.15	9.1	176	5.17%
2024/07/15	0	0.00	0.1	16.25	16.20	-0.1	179	-0.03%
2024/07/12	18	16.50	0	0.00	16.50	18	178	10.06%
2024/07/11	0	0.00	40	16.09	16.40	-40	176	-22.62%
2024/07/10	0	0.00	25	16.15	16.20	-25	177	-14.10%
2024/07/09	0	0.00	37	16.26	16.15	-37	177	-20.84%
2024/07/03	0	0.00	1	16.55	16.55	-1	174	-0.57%
2024/07/02	0	0.00	34	16.39	16.40	-34	174	-19.44%
2024/06/26	0	0.00	10	16.95	16.95	-10	176	-5.68%
2024/06/21	0	0.00	1	17.00	17.10	-1	176	-0.57%
2024/06/20	1	16.85	2	17.05	17.00	-1	177	-0.56%
2024/06/19	10	16.85	0	0.00	16.85	10	177	5.64%
2024/06/17	0	0.00	0.2	17.00	17.10	-0.2	176	-0.09%
2024/06/07	0	0.00	28.4	17.04	17.10	-28.4	179	-15.87%
2024/05/31	0	0.00	0.1	17.05	17.15	-0.1	180	-0.06%
2024/05/29	0	0.00	0.3	16.90	17.15	-0.3	186	-0.16%
2024/05/22	5.6	17.13	0	0.00	16.90	5.6	190	2.94%
2024/05/21	0	0.00	0.1	16.40	16.50	-0.1	181	-0.05%
2024/05/17	5	16.70	9	16.70	16.70	-4	183	-2.18%
2024/05/16	0	0.00	4	17.30	16.90	-4	184	-2.16%
2024/05/14	1	17.20	0	0.00	17.15	1	182	0.55%
2024/05/13	2	17.13	0	0.00	17.20	2	182	1.10%
2024/05/09	1	17.30	0	0.00	17.20	1	181	0.55%
2024/05/08	2	17.25	0	0.00	17.20	2	181	1.10%
2024/05/06	1	17.45	0	0.00	17.45	1	181	0.55%
2024/05/02	2	17.35	1	17.25	17.35	1	180	0.56%
2024/04/26	6	18.23	4.1	17.90	17.70	2	173	1.12%
2024/04/25	0	0.00	2	17.40	17.45	-2	148	-1.35%
2024/04/24	0	0.00	2	15.75	15.90	-2	141	-1.41%
2024/04/18	1	16.35	0	0.00	16.30	1	138	0.72%
2024/04/17	5	16.50	0	0.00	16.50	5	140	3.57%
2024/04/16	4	16.51	1	16.70	16.50	3	140	2.14%
2024/04/15	1	17.25	0	0.00	17.10	1	134	0.74%
2024/04/09	0	0.00	39	17.31	17.35	-39	143	-27.18%
2024/04/08	8	17.00	6	16.90	17.20	2	141	1.41%
2024/04/02	5	17.26	2	17.35	17.40	3	138	2.17%
2024/04/01	17	17.43	0	0.00	17.55	17	136	12.48%
2024/03/28	8	17.70	0	0.00	17.90	8	133	5.97%
2024/03/26	1	17.80	0	0.00	17.65	1	139	0.71%
2024/03/22	0.4	17.90	0	0.00	17.95	0.4	144	0.24%
2024/03/19	5	17.60	0	0.00	17.70	5	148	3.37%
2024/03/18	11	17.79	0	0.00	17.75	11	146	7.52%
2024/03/15	0	0.00	1	17.90	17.85	-1	152	-0.66%
2024/03/14	1	17.80	0	0.00	17.80	1	157	0.64%
2024/03/13	7	17.94	1	18.00	17.70	6	164	3.65%
2024/03/12	0.5	18.20	0	0.00	18.10	0.5	187	0.25%
2024/03/11	2	18.15	0	0.00	18.15	2	185	1.08%
2024/03/08	2.3	18.25	0	0.00	18.30	2.3	185	1.23%
2024/03/06	3	18.60	1.6	18.59	18.60	1.4	185	0.76%
2024/03/05	0	0.00	33	18.52	18.55	-33	183	-17.95%
2024/02/29	0.5	19.10	28	19.02	19.15	-27.5	176	-15.61%
2024/02/27	2	19.05	7	19.15	19.00	-5	176	-2.84%
2024/02/26	0	0.00	4	19.48	19.35	-4	174	-2.29%
2024/02/23	2	19.60	23	19.58	19.55	-21	172	-12.14%
2024/02/22	1	19.85	0	0.00	19.90	1	173	0.58%
2024/02/20	4	19.90	0	0.00	19.95	4	173	2.31%
2024/02/19	0	0.00	2	20.00	19.90	-2	172	-1.16%
2024/02/16	0	0.00	1	19.50	19.50	-1	169	-0.59%
2024/02/05	0	0.00	1.2	19.46	19.55	-1.2	166	-0.72%
2024/02/01	2	19.65	0	0.00	19.65	2	166	1.20%
2024/01/31	0	0.00	0.1	19.75	19.65	-0.1	166	-0.06%
2024/01/30	0	0.00	0.2	20.08	20.05	-0.2	166	-0.12%
2024/01/29	1	19.80	1.1	19.85	19.90	-0.1	165	-0.04%
2024/01/26	1	19.70	0	0.00	19.80	1	165	0.60%
2024/01/25	0	0.00	2	19.73	19.70	-2	165	-1.21%
2024/01/24	9	19.59	0	0.00	19.55	9	165	5.43%
2024/01/23	4	19.64	0	0.00	19.55	4	164	2.43%
2024/01/22	6	19.72	0	0.00	19.70	6	163	3.66%
2024/01/19	1	19.70	2	19.65	19.65	-1	164	-0.61%
2024/01/18	0	0.00	3	19.52	19.50	-3	163	-1.83%
2024/01/17	0	0.00	13	19.73	19.35	-13	164	-7.92%
2024/01/16	1	20.00	1	20.00	20.00	0	161	0.00%
2024/01/12	1	20.00	4	20.10	20.00	-3	157	-1.90%
2024/01/11	1	20.15	2	20.05	20.05	-1	159	-0.63%
2024/01/10	2	20.80	0.1	20.85	20.60	1.9	157	1.22%
2024/01/09	1	21.15	0	0.00	21.00	1	158	0.63%
2024/01/04	0	0.00	1	21.10	21.15	-1	160	-0.62%
2024/01/03	0.5	21.40	0	0.00	21.20	0.5	160	0.31%
2023/12/29	0	0.00	3	21.72	21.75	-3	155	-1.93%
2023/12/27	0.4	21.75	1	21.80	21.70	-0.6	156	-0.36%
2023/12/26	0	0.00	1	21.85	21.90	-1	156	-0.64%
2023/12/25	0.1	21.75	0	0.00	21.70	0.1	156	0.04%
2023/12/22	1.4	22.00	0	0.00	22.00	1.4	155	0.90%
2023/12/21	1	22.00	0	0.00	22.10	1	151	0.66%
2023/12/20	0	0.00	21	21.99	22.10	-21	153	-13.73%
2023/12/15	0	0.00	2	21.35	21.55	-2	149	-1.34%
2023/12/13	0	0.00	1	21.20	21.25	-1	147	-0.68%
2023/12/12	9.5	21.63	2	21.30	21.30	7.5	146	5.10%
2023/12/11	0	0.00	4	21.96	21.90	-4	142	-2.81%
2023/12/08	11	22.32	2	22.25	22.25	9	137	6.54%
2023/12/07	17	22.00	13	22.40	22.50	4	127	3.15%
2023/11/30	0	0.00	1	20.85	20.95	-1	102	-0.98%
2023/11/24	1	20.90	10	20.75	20.90	-9	106	-8.47%
2023/11/17	46	20.49	0	0.00	20.50	46	104	44.17%
2023/11/16	0.1	20.00	0	0.00	20.20	0.1	103	0.10%
2023/11/15	2	20.05	1	20.15	20.10	1	103	0.97%
2023/11/06	0	0.00	1.2	19.99	20.20	-1.2	127	-0.91%
2023/10/26	0.3	19.90	0	0.00	19.75	0.3	144	0.21%
2023/10/24	0.3	20.00	0	0.00	19.90	0.3	148	0.20%
2023/10/18	0	0.00	1	20.15	20.15	-1	152	-0.66%
2023/10/17	5	20.50	0	0.00	20.60	5	151	3.29%
2023/10/13	1	20.70	0	0.00	20.70	1	152	0.66%
2023/10/12	5	20.77	0	0.00	20.85	5	152	3.28%
2023/10/11	6	20.91	0	0.00	20.85	6	152	3.94%
2023/10/06	1	21.00	0	0.00	21.05	1	152	0.65%
2023/10/05	2	20.90	0	0.00	21.15	2	153	1.31%
2023/10/04	0	0.00	6	20.60	20.80	-6	161	-3.72%
2023/10/03	1	20.70	1	20.65	20.70	0	162	0.00%
2023/10/02	2	20.80	0	0.00	20.60	2	163	1.22%
2023/09/28	4	20.54	0	0.00	20.55	4	164	2.44%
2023/09/27	2	20.60	0	0.00	20.55	2	164	1.22%
2023/09/26	2	20.85	0	0.00	20.85	2	165	1.21%
2023/09/25	2	21.08	1	21.20	21.05	1	170	0.59%
2023/09/21	2	20.50	0	0.00	20.50	2	167	1.20%
2023/09/20	2	20.75	0	0.00	20.90	2	165	1.21%
2023/09/19	5	21.04	0	0.00	20.95	5	167	2.98%
2023/09/18	1	20.30	3	20.57	20.80	-2	165	-1.21%
2023/09/15	4	20.80	0	0.00	20.50	4	167	2.39%
2023/09/14	2.2	20.91	0	0.00	20.90	2.2	168	1.31%
2023/09/13	2	20.73	0	0.00	20.80	2	167	1.20%
2023/09/12	2.3	20.58	0	0.00	20.55	2.3	168	1.33%
2023/09/11	3	20.92	0	0.00	20.70	3	170	1.76%
2023/09/08	4	20.48	0	0.00	20.50	4	169	2.37%
2023/09/07	3	20.53	0	0.00	20.35	3	171	1.75%
2023/09/06	3	20.43	0	0.00	20.40	3	175	1.71%
2023/09/05	6	20.74	0	0.00	20.70	6	179	3.35%
2023/09/04	7	20.88	0	0.00	20.90	7	185	3.78%
2023/09/01	2	20.78	0	0.00	20.95	2	189	1.05%
2023/08/31	5	20.74	0	0.00	20.70	5	190	2.62%
2023/08/30	8	20.36	5	20.43	20.45	3	191	1.57%
2023/08/29	5	20.18	0	0.00	20.55	5	190	2.62%
2023/08/28	0	0.00	3	19.90	20.00	-3	190	-1.57%
2023/08/24	3	19.72	0	0.00	19.60	3	190	1.57%
2023/08/23	1	19.60	0	0.00	19.60	1	192	0.52%
2023/08/21	5	19.55	0	0.00	19.70	5	197	2.53%
2023/08/18	4	19.91	0	0.00	19.70	4	202	1.98%
2023/08/17	3	18.93	0	0.00	19.45	3	205	1.46%
2023/08/16	0	0.00	1	19.15	19.25	-1	208	-0.48%
2023/08/15	1	19.00	0	0.00	19.25	1	208	0.48%
2023/08/14	3	19.13	0	0.00	19.10	3	208	1.44%
2023/08/11	1	20.20	0	0.00	20.05	1	205	0.49%
2023/08/10	1	20.35	0	0.00	20.35	1	205	0.49%
2023/08/08	0	0.00	1	20.75	20.70	-1	210	-0.47%
2023/08/04	0.2	21.00	0	0.00	21.05	0.2	255	0.09%
2023/08/02	9	20.92	0	0.00	20.60	9	253	3.55%
2023/08/01	2	21.00	0	0.00	21.00	2	248	0.81%
2023/07/31	2	21.13	0	0.00	21.10	2	245	0.82%
2023/07/25	1	21.25	0	0.00	21.20	1	245	0.41%
2023/07/21	0	0.00	1	21.55	21.60	-1	252	-0.40%
2023/07/20	1	21.65	1	21.55	21.55	0	256	0.00%
2023/07/18	0	0.00	1.1	21.65	21.65	-1.1	263	-0.42%
2023/07/17	1	21.75	2	22.00	21.80	-1	271	-0.37%
2023/07/07	10	22.30	1	22.30	22.35	9	270	3.32%
2023/07/06	2	22.65	2.3	22.59	22.60	-0.3	272	-0.09%
2023/07/05	1	22.80	0	0.00	22.80	1	273	0.37%
2023/07/04	1	23.00	0	0.00	22.90	1	276	0.36%
2023/07/03	2	22.93	1	23.25	22.80	1	277	0.36%
2023/06/30	5	22.90	5	22.50	22.55	0	277	0.00%
2023/06/27	0	0.00	2	22.65	22.35	-2	287	-0.69%
2023/06/20	3	22.90	0	0.00	22.90	3	299	1.00%
2023/06/16	0	0.00	7	22.97	22.90	-7	310	-2.25%
2023/06/15	4	23.01	0	0.00	22.85	4	310	1.29%
2023/06/13	3	22.67	0	0.00	22.60	3	314	0.95%
2023/06/12	0	0.00	1	22.65	22.65	-1	323	-0.31%
2023/06/09	1	23.05	5	23.17	23.05	-4	325	-1.23%
2023/06/08	2	23.38	5	23.60	23.55	-3	342	-0.88%
2023/06/07	6	22.88	10	22.65	22.95	-4	340	-1.18%
2023/06/05	2	22.28	0	0.00	22.30	2	336	0.59%
2023/06/02	2	22.20	0	0.00	22.25	2	336	0.59%
2023/05/31	0	0.00	1	22.10	22.00	-1	343	-0.29%
2023/05/29	0	0.00	4	21.80	21.80	-4	343	-1.16%
2023/05/26	5	21.85	0	0.00	21.80	5	342	1.46%
2023/05/25	6	22.26	0	0.00	22.15	6	342	1.75%
2023/05/23	1	22.45	11	22.41	22.45	-10	346	-2.89%
2023/05/19	15	21.83	0.2	21.90	21.85	14.8	338	4.37%
2023/05/17	6	22.31	1	22.40	22.05	5	342	1.46%
2023/05/16	1	21.95	0	0.00	22.00	1	338	0.30%
2023/05/15	0	0.00	5	21.55	21.55	-5	343	-1.46%
2023/05/12	3	21.73	0	0.00	21.55	3	347	0.86%
2023/05/11	15	21.97	1	21.75	21.65	14	344	4.06%
2023/05/10	1.1	24.11	0	0.00	24.05	1.1	308	0.37%
2023/05/05	1	24.55	0	0.00	24.55	1	323	0.31%
2023/05/04	1.2	24.48	0	0.00	24.50	1.2	326	0.38%
2023/05/03	0.1	24.35	0	0.00	24.40	0.1	333	0.02%
2023/05/02	2	24.35	0	0.00	24.35	2	336	0.60%
2023/04/28	4	24.53	0	0.00	24.30	4	338	1.18%
2023/04/26	7	23.64	0	0.00	23.70	7	344	2.03%
2023/04/25	2	24.50	0	0.00	24.00	2	343	0.58%
2023/04/21	1	24.50	0	0.00	24.10	1	372	0.27%
2023/04/20	3	25.03	0	0.00	24.80	3	368	0.82%
2023/04/19	4	25.60	0	0.00	25.60	4	360	1.11%
2023/04/18	2	25.60	1	25.70	25.60	1	361	0.28%
2023/04/17	0	0.00	4	26.01	25.85	-4	365	-1.10%
2023/04/07	4	25.65	78	25.64	25.55	-74	371	-19.91%
2023/04/06	10	25.75	0	0.00	25.75	10	371	2.69%
2023/03/31	3.1	25.83	49	25.77	25.80	-45.9	385	-11.90%
2023/03/30	1	26.35	25	26.16	26.00	-24	387	-6.19%
2023/03/29	2	26.80	23	26.52	26.25	-21	399	-5.26%
2023/03/27	6	27.13	8	27.23	27.10	-2	417	-0.48%
2023/03/24	14	26.74	10.5	26.47	27.20	3.5	417	0.84%
2023/03/23	41	26.77	0	0.00	26.75	41	417	9.82%
2023/03/22	26	26.88	0	0.00	26.80	26	456	5.70%
2023/03/21	7	27.06	0	0.00	27.10	7	466	1.50%
2023/03/20	1	26.75	1	26.75	26.75	0	469	0.00%
2023/03/17	3	26.40	10	26.43	26.50	-7	469	-1.49%
2023/03/16	4	26.36	18	26.41	26.35	-14	470	-2.98%
2023/03/15	114	27.20	1	27.05	27.15	113	478	23.61%	大買/鉅額交易
2023/03/14	0	0.00	8.3	26.38	26.25	-8.3	479	-1.74%
2023/03/13	17	27.01	0	0.00	26.65	17	499	3.40%
2023/03/10	2	25.75	0.5	25.75	25.65	1.5	480	0.31%
2023/03/06	4	26.56	0	0.00	26.40	4	489	0.82%
2023/03/03	1	26.30	0	0.00	26.35	1	488	0.20%
2023/02/23	1	25.80	0	0.00	26.10	1	491	0.20%
2023/02/22	1	25.55	0	0.00	25.70	1	492	0.20%
2023/02/21	0.1	26.40	0	0.00	26.30	0.1	487	0.01%
2023/02/20	2	26.30	0	0.00	26.30	2	491	0.41%
2023/02/16	1	26.20	49	26.19	26.25	-48	499	-9.61%
2023/02/14	12	26.63	11	26.55	26.40	1	503	0.20%
2023/02/13	2	26.50	18	26.51	26.45	-16	504	-3.17%
2023/02/10	0	0.00	5	27.15	27.05	-5	502	-0.99%
2023/02/09	1	27.55	0	0.00	27.60	1	503	0.20%
2023/02/08	19	27.73	1	27.70	27.65	18	501	3.59%
2023/02/07	2	28.20	1	28.50	28.10	1	495	0.20%
2023/02/06	4	28.26	8	28.46	28.50	-4	490	-0.82%
2023/02/03	10	28.17	0	0.00	28.25	10	484	2.06%
2023/02/02	6	28.10	0	0.00	28.10	6	481	1.25%
2023/02/01	0	0.00	2	28.15	28.35	-2	480	-0.42%
2023/01/30	2	27.38	1	27.30	27.40	1	475	0.21%
2023/01/17	3	27.55	0	0.00	27.55	3	474	0.63%
2023/01/16	3	27.18	1	27.20	27.35	2	476	0.42%
2023/01/13	8	27.79	1	28.00	27.35	7	472	1.48%
2023/01/12	41	27.70	17	27.51	27.85	24	467	5.13%
2023/01/11	11	27.35	12	27.62	27.45	-1	454	-0.22%
2023/01/10	1	26.60	0	0.00	26.70	1	437	0.23%
2023/01/09	2	26.58	5	26.50	26.60	-3	441	-0.68%
2023/01/06	5	26.46	0	0.00	26.30	5	445	1.12%
2022/12/28	1	26.70	4	27.05	26.90	-3	476	-0.63%
2022/12/27	1	27.30	2	27.45	27.30	-1	477	-0.21%
2022/12/26	3	27.40	1	27.30	27.30	2	471	0.42%
2022/12/23	7	27.41	10.2	27.38	27.10	-3.2	478	-0.66%
2022/12/21	0	0.00	21	27.00	26.90	-21	475	-4.42%
2022/12/20	3	26.30	9	26.59	26.15	-6	467	-1.28%
2022/12/19	10	26.38	2	26.50	26.50	8	466	1.72%
2022/12/16	3	25.92	0	0.00	25.80	3	484	0.62%
2022/12/15	8	26.59	5	26.63	26.30	3	493	0.61%
2022/12/14	15	27.28	18	27.13	27.00	-3	498	-0.60%
2022/12/13	12	26.19	5	26.06	25.60	7	470	1.49%
2022/12/12	6	25.48	2	25.70	25.50	4	480	0.83%
2022/12/09	3	24.53	1	24.70	24.75	2	520	0.38%
2022/12/08	1	24.50	0	0.00	24.40	1	532	0.19%
2022/12/07	6	25.12	0	0.00	24.25	6	537	1.12%
2022/12/06	1	25.30	0	0.00	25.15	1	547	0.18%
2022/12/05	27	25.92	3	25.85	26.00	24	551	4.35%
2022/12/02	0	0.00	1	24.15	24.35	-1	536	-0.19%
2022/12/01	2	24.20	1	24.60	24.15	1	549	0.18%
2022/11/30	0	0.00	1	24.45	24.45	-1	560	-0.18%
2022/11/24	0	0.00	2	23.45	23.45	-2	704	-0.28%
2022/11/18	1	23.95	0	0.00	23.80	1	846	0.12%
2022/11/16	0	0.00	1	23.85	23.70	-1	919	-0.11%
2022/11/15	1	24.25	0	0.00	24.30	1	933	0.11%
2022/11/14	0	0.00	1	24.35	24.35	-1	944	-0.11%
2022/11/11	6.2	24.15	4	23.90	23.65	2.2	958	0.23%
2022/11/09	0	0.00	4	23.80	23.85	-4	981	-0.41%
2022/11/08	3	23.93	0	0.00	23.70	3	995	0.30%
2022/11/07	2	23.93	1	24.00	23.95	1	1,065	0.09%
2022/11/01	1	23.25	0	0.00	23.30	1	1,236	0.08%
2022/10/28	1	22.65	0	0.00	22.65	1	1,296	0.08%
2022/10/27	0	0.00	4	23.20	23.20	-4	1,322	-0.30%
2022/10/26	7	22.89	1	23.05	22.80	6	1,364	0.44%
2022/10/24	1	22.95	0	0.00	22.80	1	1,435	0.07%
2022/10/21	1	22.15	0	0.00	22.10	1	1,523	0.07%
2022/10/20	3	22.47	0	0.00	22.40	3	1,705	0.18%
2022/10/18	2	23.10	1	23.20	22.90	1	2,118	0.05%
2022/10/14	0	0.00	1	23.15	23.00	-1	2,151	-0.05%
2022/10/13	5	22.75	0	0.00	22.25	5	2,164	0.23%
2022/10/12	1	23.30	0	0.00	23.45	1	2,170	0.05%
2022/10/11	1	22.75	0	0.00	22.70	1	2,191	0.05%
2022/10/05	3	23.85	0	0.00	23.70	3	2,209	0.14%
2022/10/03	1	23.90	0	0.00	23.70	1	2,267	0.04%
2022/09/30	1	24.10	10	24.40	24.40	-9	2,310	-0.39%
2022/09/29	1	24.80	1	24.80	24.85	0	2,412	0.00%
2022/09/28	4	24.35	7	24.34	24.00	-3	2,502	-0.12%
2022/09/26	0	0.00	3	24.62	24.50	-3	2,544	-0.12%
2022/09/23	3	25.78	0	0.00	25.50	3	2,600	0.12%
2022/09/22	4	26.20	2	26.05	26.15	2	2,609	0.08%
2022/09/21	1	26.70	1	26.80	26.75	0	2,657	0.00%
2022/09/20	1	27.00	1	27.15	27.10	0	2,702	0.00%
2022/09/19	2	27.00	4	27.38	27.50	-2	2,739	-0.07%
2022/09/16	23	28.88	5	27.79	27.65	18	2,815	0.64%
2022/09/15	2	30.73	0	0.00	29.90	2	2,896	0.07%
2022/09/14	3.1	30.82	0	0.00	30.70	3.1	3,064	0.10%
2022/09/13	8	31.36	0.1	31.15	31.05	7.9	3,139	0.25%
2022/09/12	5	30.21	0	0.00	30.25	5	3,145	0.16%
2022/09/08	1	29.70	0	0.00	30.55	1	3,140	0.03%
2022/09/07	7.1	29.44	0	0.00	29.50	7.1	3,137	0.23%
2022/09/06	5	30.04	4	30.38	30.20	1	3,126	0.03%
2022/09/05	9	30.95	14	30.56	30.10	-5	3,115	-0.16%
2022/09/02	9	31.82	6	32.24	30.70	3	3,097	0.10%
2022/09/01	4	32.93	1	32.90	33.10	3	3,029	0.10%
2022/08/31	3	32.70	7	33.00	32.60	-4	3,010	-0.13%
2022/08/30	3	32.22	3	32.35	32.35	0	2,988	0.00%
2022/08/29	8	31.58	5	31.80	32.00	3	2,971	0.10%
2022/08/26	3	32.51	2	32.60	32.35	1	2,948	0.03%
2022/08/25	7	32.59	20.1	32.55	32.70	-13.1	2,913	-0.45%
2022/08/24	20	31.62	26.1	31.77	31.90	-6.1	2,840	-0.21%
2022/08/23	7	30.76	10	30.58	31.10	-3	2,800	-0.11%
2022/08/22	2	30.30	4	30.64	30.55	-2	2,766	-0.07%
2022/08/19	5	30.33	13	30.43	30.20	-8	2,747	-0.29%
2022/08/18	5	30.41	1	30.60	30.60	4	2,735	0.15%
2022/08/17	2	30.38	2.3	30.04	30.15	-0.3	2,713	-0.01%
2022/08/16	8	29.95	1	30.15	29.90	7	2,703	0.26%
2022/08/15	13	30.52	5	30.18	30.50	8	2,685	0.30%
2022/08/12	8	31.01	19	31.03	30.65	-11	2,667	-0.41%
2022/08/11	122	30.09	121	30.71	30.85	1	2,594	0.04%	大買/大賣/
2022/08/10	8	28.47	1	28.95	28.10	7	2,498	0.28%
2022/08/09	9	28.56	8	28.69	28.50	1	2,479	0.04%
2022/08/08	6	26.78	1	27.80	27.90	5	2,447	0.20%
2022/08/05	3.5	28.04	8	27.72	28.15	-4.5	2,423	-0.19%
2022/08/04	0	27.50	28	27.88	27.30	-28	2,412	-1.16%
2022/08/03	6	29.38	3	28.70	28.60	3	2,392	0.13%
2022/08/02	23	29.48	40	29.46	29.20	-17	2,368	-0.72%
2022/08/01	37	30.67	36	30.56	30.50	1	2,329	0.04%
2022/07/29	35.5	30.73	30	31.04	31.25	5.5	2,301	0.24%
2022/07/28	24	30.97	38	30.80	30.85	-14	2,257	-0.62%
2022/07/27	183.3	32.82	151	32.48	32.25	32.3	2,170	1.49%	大買/大賣/
2022/07/26	468	32.50	433	32.70	33.30	35	1,990	1.76%	大買/大賣/
2022/07/25	21	30.60	27.4	31.70	32.05	-6.4	1,696	-0.38%
2022/07/22	2	28.63	8	28.26	29.15	-6	1,583	-0.38%
2022/07/21	0	0.00	3	27.25	27.85	-3	1,556	-0.19%
2022/07/20	10	27.92	2	28.00	28.00	8	1,555	0.51%
2022/07/19	6	29.02	6	28.47	28.50	0	1,547	0.00%
2022/07/18	0	0.00	7	28.49	28.65	-7	1,543	-0.45%
2022/07/15	8	26.49	0	0.00	26.75	8	1,537	0.52%
2022/07/14	9	26.45	3	26.37	26.45	6	1,541	0.39%
2022/07/13	3	27.20	2	26.85	26.60	1	1,541	0.06%
2022/07/12	0	0.00	3	26.73	26.85	-3	1,567	-0.19%
2022/07/11	12	27.09	25	27.14	26.80	-13	1,564	-0.83%
2022/07/08	13	29.31	16	29.14	28.75	-3	1,520	-0.20%
2022/07/07	52	29.12	47	28.83	29.70	5	1,489	0.34%
2022/07/06	20	29.09	15	28.97	29.00	5	1,411	0.35%
2022/07/05	17	28.01	10	27.88	28.10	7	1,329	0.53%
2022/07/04	4	26.45	0	0.00	26.05	4	1,280	0.31%
2022/07/01	8	26.96	11	26.47	26.10	-3	1,266	-0.24%
2022/06/30	5	27.69	9	28.19	28.70	-4	1,197	-0.33%
2022/06/29	15	28.06	16.1	28.48	28.40	-1.1	1,161	-0.09%
2022/06/28	23	29.76	14	29.60	29.70	9	1,100	0.82%
2022/06/27	11	29.35	25	29.28	29.25	-14	1,045	-1.34%
2022/06/24	141	29.02	143	29.02	29.20	-2	997	-0.20%	大買/大賣/
2022/06/23	76.4	28.53	150	27.95	28.95	-73.6	898	-8.20%	大賣/
2022/06/22	224	27.54	154	27.74	28.00	70	766	9.13%	大買/大賣/
2022/06/21	21.1	26.25	21.4	26.37	27.05	-0.3	584	-0.05%
2022/06/20	13	25.01	13	25.05	24.60	0	502	0.00%
2022/06/17	1	24.60	4	24.43	25.10	-3	472	-0.64%
2022/06/16	3	24.58	7	24.59	24.25	-4	463	-0.86%
2022/06/15	1	23.70	1	23.90	24.00	0	457	0.00%
2022/06/14	2	23.63	4	24.00	23.90	-2	454	-0.44%
2022/06/13	2	24.60	2	24.40	24.30	0	447	0.00%
2022/06/10	4	24.69	0	0.00	24.70	4	440	0.91%
2022/06/08	0	0.00	1	24.10	24.10	-1	422	-0.24%
2022/06/07	0	0.00	1.4	23.02	23.05	-1.4	418	-0.33%
2022/06/06	2	23.50	0	0.00	23.35	2	421	0.47%
2022/06/01	2	23.65	0	0.00	23.70	2	425	0.47%
2022/05/30	1	23.40	12	23.79	23.65	-11	421	-2.61%
2022/05/27	0	0.00	1	23.20	23.20	-1	418	-0.24%
2022/05/26	2	23.05	0	0.00	22.90	2	419	0.48%
2022/05/24	2	22.80	0	0.00	22.95	2	421	0.47%
2022/05/23	0	0.00	2	23.30	23.10	-2	423	-0.47%
2022/05/19	0	0.00	5	22.02	22.30	-5	426	-1.17%
2022/05/18	2	22.55	4	22.50	22.30	-2	427	-0.47%
2022/05/17	0	0.00	0.6	22.30	22.30	-0.6	426	-0.15%
2022/05/16	4	22.16	4.3	22.15	22.05	-0.3	430	-0.06%
2022/05/13	1	22.45	8	22.28	22.40	-7	437	-1.60%
2022/05/12	7	23.12	4	22.53	22.15	3	453	0.66%
2022/05/11	16	24.35	16	24.39	24.35	0	441	0.00%
2022/05/09	2	23.33	0	0.00	23.60	2	422	0.47%
2022/05/06	0	0.00	1	23.85	24.10	-1	419	-0.24%
2022/05/05	0	0.00	12	23.60	23.65	-12	419	-2.86%
2022/05/04	11	23.81	4	23.83	23.55	7	417	1.68%
2022/05/03	5	24.52	0	0.00	24.25	5	415	1.20%
2022/04/29	12	24.95	3	24.72	25.10	9	413	2.18%
2022/04/28	2	23.83	4	24.05	24.05	-2	403	-0.50%
2022/04/26	1	24.35	6	24.55	24.45	-5	396	-1.26%
2022/04/25	3	23.87	1	24.00	23.75	2	389	0.51%
2022/04/22	7	24.76	21.1	24.68	24.75	-14.1	382	-3.68%
2022/04/21	7.2	25.81	7	25.44	25.35	0.2	373	0.04%
2022/04/20	5	25.30	5	26.16	24.85	0	357	0.00%
2022/04/19	14.2	25.76	11	25.56	25.90	3.2	350	0.91%
2022/04/18	36	26.38	41.3	26.31	26.10	-5.3	343	-1.54%
2022/04/15	2	23.85	3.2	24.57	25.25	-1.2	302	-0.38%
2022/04/14	1	24.00	1.1	23.82	23.65	-0.1	284	-0.04%
2022/04/13	5	24.30	8	24.24	24.20	-3	282	-1.06%
2022/04/12	14	24.11	163	23.63	23.80	-149	282	-52.77%	大賣/鉅額交易
2022/04/11	3	22.55	61	22.93	22.75	-58	253	-22.90%
2022/04/08	5	21.93	0	0.00	21.65	5	242	2.06%
2022/04/07	20	21.93	0	0.00	21.60	20	245	8.13%
2022/04/06	0	0.00	9	22.30	22.15	-9	250	-3.60%
2022/04/01	9	22.20	0	0.00	22.45	9	257	3.49%
2022/03/30	0	0.00	10	22.80	22.35	-10	281	-3.56%
2022/03/29	0	0.00	50	22.29	22.15	-50	277	-18.03%
2022/03/23	2	22.45	0	0.00	22.45	2	282	0.71%
2022/03/22	0.5	22.50	0	0.00	22.45	0.5	281	0.18%
2022/03/10	0	0.00	0.1	22.60	22.70	-0.1	303	-0.05%
2022/02/16	0	0.00	2	23.58	23.25	-2	479	-0.42%
2022/02/15	0	0.00	1	23.85	23.30	-1	476	-0.21%
2022/02/14	3	24.40	10	24.39	24.10	-7	470	-1.49%
2022/02/08	0	0.00	1	22.65	22.60	-1	448	-0.22%
2022/02/07	0	0.00	2	22.00	22.25	-2	446	-0.45%
2022/01/25	1	20.75	0	0.00	20.50	1	441	0.23%
2022/01/24	1	21.20	0	0.00	21.30	1	438	0.23%
2022/01/21	1	22.05	6	22.21	22.00	-5	437	-1.14%
2022/01/20	0	0.00	5	22.26	22.60	-5	434	-1.15%
2022/01/17	0	0.00	2	22.15	22.85	-2	435	-0.46%
2022/01/13	2	22.80	1	23.15	22.80	1	437	0.23%
2022/01/12	2	23.68	1	23.60	23.30	1	449	0.22%
2022/01/11	1	24.15	0	0.00	23.85	1	444	0.22%
2022/01/10	0	0.00	2	23.00	23.05	-2	438	-0.46%
2022/01/07	1	23.20	2	23.20	23.05	-1	437	-0.23%
2022/01/06	0	0.00	0.1	23.45	23.75	-0.1	433	-0.03%
2022/01/05	2	24.45	0	0.00	23.70	2	430	0.46%
2022/01/04	4	23.50	0	0.00	23.10	4	413	0.97%
2022/01/03	0	0.00	1	23.05	23.05	-1	410	-0.24%
2021/12/30	1	23.05	1	23.10	23.25	0	410	0.00%
2021/12/28	0	0.00	6	22.92	22.70	-6	401	-1.49%
2021/12/27	7.1	23.08	6	23.63	23.50	1.1	395	0.28%
2021/12/21	0	0.00	0.2	21.50	21.45	-0.2	379	-0.04%
2021/12/20	0	0.00	5	21.60	21.50	-5	378	-1.32%
2021/12/16	1	22.40	0	0.00	22.15	1	374	0.27%
2021/12/14	0	0.00	3	22.45	22.25	-3	376	-0.80%
2021/12/13	8	22.66	0	0.00	22.25	8	374	2.13%
2021/12/10	2	22.10	0	0.00	22.10	2	371	0.54%
2021/12/09	0	0.00	4	22.60	22.20	-4	372	-1.07%
2021/12/08	8	22.40	3	22.90	22.60	5	374	1.34%
2021/12/03	0	0.00	0.4	20.60	21.00	-0.4	359	-0.10%
2021/12/02	3	21.05	0.1	21.00	20.95	2.9	357	0.80%
2021/12/01	0	0.00	1	22.45	21.55	-1	352	-0.28%
2021/11/30	2	21.95	1	22.40	21.95	1	347	0.29%
2021/11/29	45	22.02	15	22.50	22.05	30	341	8.78%
2021/11/26	2	23.65	3	23.43	23.25	-1	333	-0.30%
2021/11/25	14	22.82	5	22.94	22.80	9	315	2.85%
2021/11/24	3	23.00	1	22.95	23.15	2	311	0.64%
2021/11/23	85	23.32	76	23.78	23.35	9	302	2.97%
2021/11/22	44	22.92	26	22.61	23.75	18	276	6.52%
2021/11/19	13	21.33	58	21.59	21.70	-45	217	-20.67%
2021/11/15	3	19.80	2	19.63	19.55	1	169	0.59%
2021/11/12	1	19.70	0	0.00	19.65	1	169	0.59%
2021/11/11	2	19.88	4	20.20	19.90	-2	173	-1.15%
2021/11/10	1	20.20	0	0.00	20.15	1	186	0.54%
2021/11/09	3	19.85	0	0.00	19.65	3	186	1.61%
2021/11/05	0	19.50	0	0.00	19.60	0	197	0.01%
2021/11/03	0.1	19.20	0	0.00	19.15	0.1	199	0.04%
2021/11/01	0	0.00	9	19.30	19.40	-9	202	-4.44%
2021/10/25	0	0.00	1	19.45	19.30	-1	204	-0.49%
2021/10/21	1	19.80	0	0.00	20.05	1	203	0.49%
2021/10/20	2	20.00	0	0.00	20.00	2	202	0.99%
2021/10/19	0	0.00	0.1	18.70	18.80	-0.1	191	-0.04%
2021/10/18	1	18.45	0	0.00	18.55	1	191	0.52%
2021/10/12	1	17.80	0	0.00	18.20	1	195	0.51%
2021/10/06	10	17.88	0	0.00	17.80	10	209	4.78%
2021/10/01	56	18.43	0	0.00	18.10	56	215	26.00%
2021/09/29	6	17.85	0	0.00	17.90	6	216	2.77%
2021/09/28	10	17.93	0	0.00	17.95	10	221	4.52%
2021/09/27	30	18.00	0	0.00	18.20	30	226	13.23%
2021/09/24	1	17.60	0	0.00	17.65	1	229	0.44%
2021/09/23	1	17.60	0	0.00	17.70	1	233	0.43%
2021/09/17	1	18.20	0	0.00	18.05	1	233	0.43%
2021/09/14	10	18.20	1	18.10	18.40	9	236	3.80%
2021/09/13	2	18.30	20	18.01	18.25	-18	238	-7.55%
2021/09/08	1	18.85	0	0.00	18.80	1	238	0.42%
2021/08/27	1	19.00	0.1	19.00	19.20	0.9	246	0.36%
2021/08/26	0	0.00	1	19.25	19.10	-1	253	-0.39%
2021/08/25	1	19.20	0	0.00	19.20	1	257	0.39%
2021/08/23	1	19.00	0.1	19.10	19.00	0.9	264	0.36%
2021/08/20	26	18.96	1	18.80	18.85	25	269	9.27%
2021/08/19	11	19.48	0	0.00	19.30	11	268	4.09%
2021/08/18	26.1	19.70	0	0.00	19.90	26.1	268	9.70%
2021/08/17	0	0.00	2	19.50	19.95	-2	274	-0.73%
2021/08/16	59	19.47	0	0.00	19.30	59	277	21.23%
2021/08/13	1	20.80	5	20.76	20.65	-4	277	-1.44%
2021/08/12	5	20.95	0	0.00	21.00	5	277	1.80%
2021/08/11	7	21.25	4	21.20	21.00	3	275	1.09%
2021/08/09	0	0.00	0.2	22.00	22.10	-0.2	296	-0.06%
2021/08/06	20	22.04	0	0.00	22.20	20	315	6.34%
2021/08/05	25	22.20	0	0.00	22.20	25	338	7.39%
2021/08/03	0	0.00	0.1	22.20	22.35	-0.1	450	-0.03%
2021/07/30	1	22.50	0	0.00	22.35	1	561	0.18%
2021/07/26	2	23.70	2	23.50	23.25	0	627	0.00%
2021/07/23	1	23.45	0	0.00	23.65	1	642	0.16%
2021/07/22	1	22.80	0	0.00	22.80	1	641	0.16%
2021/07/20	5	23.15	0	0.00	22.80	5	646	0.77%
2021/07/14	3	22.13	11	22.00	22.30	-8	697	-1.15%
2021/07/13	1	22.90	0	0.00	22.50	1	728	0.14%
2021/07/08	0	0.00	10	23.98	23.80	-10	749	-1.33%
2021/07/07	2	23.95	0	0.00	23.75	2	759	0.26%
2021/07/06	0	0.00	9	24.10	24.10	-9	761	-1.18%
2021/07/02	0	0.00	2.3	24.57	24.15	-2.3	761	-0.30%
2021/07/01	0	0.00	4	24.05	24.05	-4	758	-0.53%
2021/06/30	0	0.00	12	24.30	24.50	-12	761	-1.58%
2021/06/29	0	0.00	1.1	23.99	23.90	-1.1	758	-0.14%
2021/06/28	0	0.00	1	24.40	24.30	-1	763	-0.13%
2021/06/24	2	24.30	1	24.75	24.30	1	769	0.13%
2021/06/22	1.2	23.91	0	0.00	23.75	1.2	771	0.16%
2021/06/21	0	0.00	6	23.72	23.70	-6	770	-0.78%
2021/06/18	17	24.02	0	0.00	24.00	17	773	2.20%
2021/06/17	0	0.00	2	24.10	24.00	-2	774	-0.26%
2021/06/11	1	24.20	0	0.00	24.15	1	777	0.13%
2021/06/10	0	0.00	5	24.30	24.15	-5	780	-0.64%
2021/06/09	0	0.00	10	24.30	24.40	-10	780	-1.28%
2021/06/07	1	24.70	1	25.00	24.55	0	782	0.00%
2021/06/04	2	25.00	0	0.00	24.90	2	780	0.26%
2021/06/03	0	0.00	1	25.90	25.30	-1	779	-0.13%
2021/06/02	1	24.90	0	0.00	24.60	1	772	0.13%
2021/06/01	0	0.00	1	25.25	25.30	-1	768	-0.13%
2021/05/31	1	24.60	1	24.50	24.50	0	766	0.00%
2021/05/27	5	24.00	0	0.00	24.35	5	762	0.66%
2021/05/25	2	24.30	0	0.00	24.10	2	763	0.26%
2021/05/24	0	0.00	1	24.70	24.60	-1	767	-0.13%
2021/05/18	1	23.20	0	0.00	23.15	1	757	0.13%
2021/05/17	20	22.34	246	22.11	21.80	-226	753	-30.00%	大賣/鉅額交易
2021/05/14	54	24.10	23	24.94	24.00	31	729	4.25%
2021/05/13	8	24.63	197	24.66	24.60	-189	711	-26.55%	大賣/鉅額交易
2021/05/12	20	26.29	19	26.89	25.85	1	689	0.15%
2021/05/11	41	29.89	13	29.11	28.70	28	651	4.30%
2021/05/10	6	31.18	22.7	31.49	31.45	-16.7	579	-2.88%
2021/05/06	22	28.61	9	28.57	28.40	13	470	2.77%
2021/05/05	5	28.05	26.2	27.86	28.35	-21.2	447	-4.73%
2021/05/04	25	27.26	19	27.82	26.90	6	436	1.37%
2021/05/03	10	27.48	2	27.48	27.35	8	417	1.92%
2021/04/29	9	28.31	46	28.45	27.85	-37	417	-8.86%
2021/04/27	2	27.60	0	0.00	27.60	2	405	0.49%
2021/04/26	3	27.83	0	0.00	27.80	3	402	0.75%
2021/04/22	9	27.99	4	27.74	27.50	5	396	1.26%
2021/04/21	1	28.20	8	28.52	28.40	-7	379	-1.84%
2021/04/20	5	28.68	13	28.80	28.10	-8	371	-2.15%
2021/04/19	26	29.01	11	28.55	29.15	15	357	4.20%
2021/04/16	0	0.00	8	26.88	26.95	-8	324	-2.47%
2021/04/15	2	25.60	2	26.75	26.70	0	316	0.00%
2021/04/14	1	25.20	0	0.00	25.40	1	298	0.34%
2021/04/13	4	25.63	2.1	25.55	25.30	1.9	300	0.64%
2021/04/12	0	0.00	0.4	25.45	25.25	-0.4	294	-0.15%
2021/04/09	2	25.55	0.1	25.50	25.45	1.9	292	0.65%
2021/04/08	18	25.73	0.1	25.50	25.60	17.9	289	6.18%
2021/04/07	0	0.00	2	25.35	25.25	-2	285	-0.70%
2021/04/06	7	25.47	2	25.50	25.35	5	284	1.76%
2021/04/01	3	25.70	1	25.90	25.65	2	284	0.70%
2021/03/31	6	25.83	0	0.00	25.75	6	282	2.12%
2021/03/30	1	26.00	6.4	26.08	26.00	-5.4	281	-1.90%
2021/03/29	2	26.30	0	0.00	26.10	2	280	0.71%
2021/03/26	4	26.19	0	0.00	26.40	4	277	1.44%
2021/03/25	1	26.00	0.2	26.00	26.00	0.8	275	0.30%
2021/03/24	0	0.00	2	25.95	26.00	-2	274	-0.73%
2021/03/23	6	25.96	1	26.10	25.95	5	272	1.83%
2021/03/22	4	26.26	0	0.00	26.35	4	271	1.47%
2021/03/19	2	26.60	1	26.70	26.50	1	270	0.37%
2021/03/18	0	0.00	0.2	26.75	26.90	-0.2	269	-0.06%
2021/03/16	0	0.00	1	27.35	27.30	-1	276	-0.36%
2021/03/12	1	26.70	4	26.75	26.75	-3	274	-1.09%
2021/03/11	1.3	26.70	10	26.80	26.85	-8.7	275	-3.17%
2021/03/10	0	0.00	3	26.35	26.45	-3	273	-1.10%
2021/03/08	0	0.00	3	26.62	26.40	-3	274	-1.09%
2021/03/05	4	26.50	1	26.40	26.40	3	274	1.09%
2021/03/04	3	26.28	0	0.00	26.30	3	279	1.07%
2021/02/26	4	26.63	1	26.55	26.85	3	283	1.06%
2021/02/25	0	0.00	1	27.30	27.25	-1	286	-0.35%
2021/02/24	1	27.85	3	27.97	27.70	-2	290	-0.69%
2021/02/23	2	27.20	0	0.00	27.20	2	279	0.71%
2021/02/22	6	26.70	1.1	26.55	26.95	4.9	275	1.79%
2021/02/19	1	25.80	0	0.00	25.75	1	271	0.37%
2021/02/05	0	0.00	2	25.45	25.60	-2	266	-0.75%
2021/02/01	0	0.00	1	25.40	25.40	-1	276	-0.36%
2021/01/29	1	25.10	0	0.00	25.10	1	276	0.36%
2021/01/28	2	25.05	1	25.20	25.15	1	273	0.37%
2021/01/27	1	25.50	1	25.40	25.40	0	272	0.00%
2021/01/26	10	25.75	4.3	25.50	25.50	5.7	272	2.09%
2021/01/25	0.2	25.10	0	0.00	25.35	0.2	269	0.07%
2021/01/22	0	0.00	6	25.03	24.95	-6	265	-2.26%
2021/01/21	1	26.10	0	0.00	25.35	1	257	0.39%
2021/01/20	2	25.90	0	0.00	25.90	2	253	0.79%
2021/01/19	3.2	26.59	0	0.00	26.75	3.2	246	1.30%
2021/01/15	3	26.88	1	26.90	26.95	2	240	0.83%
2021/01/14	0	0.00	4.3	26.98	27.00	-4.3	238	-1.82%
2021/01/13	1	27.50	1	27.35	27.20	0	238	0.00%
2021/01/12	13.2	26.71	3	26.88	26.65	10.2	237	4.31%
2021/01/11	5	26.95	0	0.00	26.90	5	236	2.11%
2021/01/08	1	27.60	1	27.30	27.25	0	233	0.00%
2021/01/07	3	27.57	1	27.80	27.65	2	235	0.85%
2021/01/06	5	28.03	1	27.70	27.60	4	233	1.71%
2021/01/05	0	0.00	1	28.35	28.25	-1	226	-0.44%
2021/01/04	0	0.00	0.2	29.00	28.70	-0.2	224	-0.07%
2020/12/29	0	0.00	5	29.50	29.20	-5	219	-2.27%
2020/12/28	5	29.70	1	29.75	29.50	4	218	1.83%
2020/12/25	2	28.55	0	0.00	28.70	2	209	0.95%
2020/12/24	4	28.85	5	28.98	28.75	-1	209	-0.48%
2020/12/23	1	28.00	0	0.00	27.85	1	204	0.49%
2020/12/21	0	0.00	0.9	28.10	28.20	-0.9	229	-0.37%
2020/12/18	0	0.00	0.1	28.20	28.05	-0.1	232	-0.04%
2020/12/16	1	28.70	0	0.00	28.80	1	236	0.42%
2020/12/11	10	28.70	0	0.00	28.45	10	237	4.22%
2020/12/10	0	0.00	11	29.50	28.95	-11	233	-4.71%
2020/12/09	6	28.74	1	28.70	28.70	5	231	2.16%
2020/12/08	1	28.65	1	28.85	28.70	0	231	0.00%
2020/12/07	4	28.75	0	0.00	28.75	4	231	1.73%
2020/12/03	8.2	29.08	0	0.00	29.00	8.2	230	3.58%
2020/12/02	1	29.30	1	29.20	29.10	0	232	0.00%
2020/12/01	1.3	29.72	4	29.35	29.40	-2.7	231	-1.17%
2020/11/30	3	29.95	1	30.10	29.75	2	230	0.87%
2020/11/25	1	29.70	1	29.40	29.45	0	223	0.00%
2020/11/24	3	28.78	0	0.00	29.15	3	221	1.35%
2020/11/23	0	0.00	1	29.60	29.00	-1	216	-0.46%
2020/11/19	1	27.90	1	28.15	28.05	0	218	0.00%
2020/11/18	3	27.88	1	28.00	28.00	2	230	0.87%
2020/11/17	1	27.90	1	27.75	27.80	0	235	0.00%
2020/11/16	0	27.75	0	0.00	27.90	0	246	0.02%
2020/11/12	1	28.00	1	27.70	27.75	0	257	0.00%
2020/11/10	12	27.98	12	27.78	28.00	0	278	0.00%
2020/11/09	1	26.80	0	0.00	26.95	1	269	0.37%
2020/11/04	1.2	27.17	1	27.15	27.25	0.2	285	0.06%
2020/11/02	0	0.00	1	27.00	26.65	-1	291	-0.33%
2020/10/30	0	0.00	0.1	27.35	26.90	-0.1	291	-0.03%
2020/10/29	0.1	27.10	0	0.00	27.40	0.1	290	0.03%
2020/10/28	0	0.00	0.1	27.90	27.20	-0.1	291	-0.04%
2020/10/27	1	27.50	0	0.00	27.55	1	293	0.34%
2020/10/26	0	0.00	0	27.40	27.30	0	295	0.00%
2020/10/22	1	27.55	0	0.00	27.30	1	304	0.33%
2020/10/21	0	0.00	2	28.05	28.00	-2	312	-0.64%
2020/10/20	2	27.90	1	27.40	28.10	1	315	0.32%
2020/10/19	0.3	27.40	0	0.00	27.30	0.3	317	0.09%
2020/10/15	1	27.85	0	0.00	28.35	1	319	0.31%
2020/10/13	1	27.20	0	0.00	27.15	1	322	0.31%
2020/10/12	2	27.50	0	0.00	27.30	2	333	0.60%
2020/10/08	0	0.00	9	27.90	27.75	-9	334	-2.69%
2020/10/07	1	28.00	0.1	27.90	27.90	0.9	336	0.27%
2020/10/06	2	27.95	0	0.00	27.70	2	343	0.58%
2020/10/05	0	0.00	0.5	27.70	27.70	-0.5	351	-0.14%
2020/09/30	0	0.00	0.1	27.40	27.20	-0.1	359	-0.02%
2020/09/28	0	0.00	1	27.35	27.35	-1	378	-0.26%
2020/09/25	2	27.15	1	27.50	27.40	1	384	0.26%
2020/09/24	27	27.70	1	28.05	26.90	26	383	6.79%
2020/09/22	0	0.00	1	29.65	29.70	-1	411	-0.24%
2020/09/18	1	29.90	1	30.30	30.10	0	427	0.00%
2020/09/17	2	29.95	0	0.00	29.95	2	431	0.46%
2020/09/16	2	30.00	1	30.00	29.90	1	436	0.23%
2020/09/15	1	30.00	2.1	30.00	29.95	-1.1	446	-0.24%
2020/09/11	0	0.00	3	30.05	30.05	-3	500	-0.60%
2020/09/10	0	30.35	0	0.00	30.35	0	541	0.00%
2020/09/02	6	30.68	1	30.65	30.50	5	571	0.87%
2020/08/31	1	31.10	6	31.07	31.05	-5	590	-0.85%
2020/08/28	0	0.00	1	30.90	30.95	-1	596	-0.17%
2020/08/27	1	30.55	0	0.00	30.75	1	604	0.17%
2020/08/26	1	31.00	0	0.00	30.70	1	609	0.16%
2020/08/25	1	30.30	4	30.79	30.75	-3	613	-0.49%
2020/08/20	0	0.00	8	31.68	31.05	-8	621	-1.29%
2020/08/19	1	33.00	1.3	32.69	32.50	-0.3	677	-0.04%
2020/08/18	9	33.51	3	33.68	33.55	6	713	0.84%
2020/08/17	0	0.00	5.1	34.18	33.50	-5.1	716	-0.71%
2020/08/14	0	0.00	0.1	31.50	31.50	-0.1	709	-0.01%
2020/08/13	6	31.06	0	0.00	31.20	6	719	0.83%
2020/08/12	6	31.43	1.1	31.67	31.35	4.9	722	0.68%
2020/08/11	3	32.35	2	32.45	32.05	1	722	0.14%
2020/08/10	2	31.55	20	31.35	31.60	-18	722	-2.49%
2020/08/07	16	30.74	5	31.00	30.60	11	721	1.53%
2020/08/06	5	31.05	15	31.50	30.95	-10	723	-1.38%
2020/08/05	0	0.00	1	31.20	31.20	-1	729	-0.14%
2020/08/04	1	31.20	1	30.85	31.20	0	737	0.00%
2020/08/03	1	30.65	31	30.66	30.70	-30	744	-4.03%
2020/07/30	0	0.00	0	31.15	31.30	0	755	0.00%
2020/07/29	1	30.50	2	30.60	30.55	-1	762	-0.13%
2020/07/28	2	30.30	1	30.75	29.85	1	767	0.13%
2020/07/27	11	30.81	48	30.54	30.10	-37	774	-4.78%
2020/07/24	3	31.72	0	0.00	31.60	3	774	0.39%
2020/07/23	6	31.77	0	0.00	31.80	6	782	0.77%
2020/07/22	2	32.40	1	32.45	32.25	1	800	0.12%
2020/07/20	5	32.25	0	0.00	32.20	5	802	0.62%
2020/07/17	11	33.21	1	32.95	32.85	10	802	1.25%
2020/07/16	6	34.23	6.2	34.27	33.35	-0.2	811	-0.02%
2020/07/15	3	33.15	1.1	33.19	33.15	1.9	806	0.23%
2020/07/14	16	33.12	1	33.05	33.10	15	815	1.84%
2020/07/13	2	33.98	2	33.80	33.70	0	818	0.00%
2020/07/10	6	32.85	4	32.99	32.95	2	839	0.24%
2020/07/09	11	33.63	0	0.00	33.65	11	850	1.29%
2020/07/08	12	33.97	2	34.45	33.85	10	851	1.17%
2020/07/07	12	34.35	2	35.00	34.20	10	852	1.17%
2020/07/06	8	34.21	13	34.35	34.25	-5	854	-0.59%
2020/07/03	12	34.30	0	0.00	34.25	12	863	1.39%
2020/07/02	20	34.67	22	35.49	34.55	-2	877	-0.23%
2020/07/01	6.1	34.71	8	34.94	34.70	-1.9	840	-0.23%
2020/06/30	1	34.00	25	34.91	35.00	-24	835	-2.87%
2020/06/29	3	33.55	7	33.61	33.50	-4	832	-0.48%
2020/06/24	11	33.74	12	33.48	33.50	-1	834	-0.12%
2020/06/23	0	0.00	2	34.10	34.05	-2	856	-0.23%
2020/06/22	3	34.82	38	34.56	34.35	-35	889	-3.94%
2020/06/19	14	34.65	25	34.67	34.05	-11	889	-1.24%
2020/06/18	28	35.12	5.1	35.38	35.00	22.9	887	2.58%
2020/06/17	0	0.00	49	35.52	35.75	-49	845	-5.79%
2020/06/16	0	0.00	1	32.70	32.50	-1	820	-0.12%
2020/06/15	1	32.30	0	0.00	32.20	1	840	0.12%
2020/06/12	0	0.00	1	31.50	32.00	-1	850	-0.12%
2020/06/11	15	33.76	3	33.80	32.95	12	864	1.39%
2020/06/10	7	34.62	6	34.19	34.40	1	866	0.12%
2020/06/09	18	34.23	43	34.31	34.80	-25	884	-2.83%
2020/06/08	22	35.18	7	35.51	35.15	15	900	1.66%
2020/06/05	37	35.63	17	35.63	35.50	20	895	2.23%
2020/06/04	20	34.84	4	34.78	34.70	16	890	1.80%
2020/06/03	4	35.04	12	34.99	35.10	-8	890	-0.90%
2020/06/02	10	33.70	15	34.14	34.40	-5	885	-0.56%
2020/06/01	10	33.49	1	33.30	33.45	9	892	1.01%
2020/05/29	7	33.68	0	0.00	33.45	7	891	0.79%
2020/05/28	3	34.42	1	35.25	34.05	2	891	0.22%
2020/05/27	12	34.60	4	34.36	34.60	8	885	0.90%
2020/05/26	47	35.79	9	35.84	34.85	38	877	4.33%
2020/05/25	5	34.05	17.1	33.71	34.75	-12.1	809	-1.49%
2020/05/22	3	32.12	2	31.55	31.60	1	771	0.13%
2020/05/21	1	32.35	1	32.10	32.20	0	768	0.00%
2020/05/20	1	31.40	3	30.55	31.80	-2	750	-0.27%
2020/05/18	4	29.59	0	0.00	29.75	4	743	0.54%
2020/05/14	7	30.70	0	0.00	30.15	7	737	0.95%
2020/05/12	26	30.99	71	31.03	31.00	-45	736	-6.11%
2020/05/11	2	31.93	0	0.00	31.80	2	732	0.27%
2020/05/08	2	31.90	41	32.00	31.90	-39	730	-5.34%
2020/05/06	1	31.65	0	0.00	31.60	1	723	0.14%
2020/05/05	40	32.31	22.1	32.31	32.25	17.9	725	2.47%
2020/05/04	22	31.63	40	31.47	31.90	-18	724	-2.48%
2020/04/30	13	32.10	3	32.10	32.30	10	720	1.39%
2020/04/29	24.2	32.15	33	32.18	31.85	-8.8	721	-1.22%
2020/04/28	13	31.93	3	31.95	31.95	10	722	1.38%
2020/04/27	74	31.32	97	31.33	31.90	-23	726	-3.17%
2020/04/24	2	30.10	1	30.00	30.00	1	706	0.14%
2020/04/23	4.1	30.28	1	30.10	30.30	3.1	706	0.44%
2020/04/22	0.1	29.55	0	0.00	29.55	0.1	701	0.01%
2020/04/21	45	29.97	46	29.79	29.50	-1	699	-0.14%
2020/04/20	25	30.89	25	30.89	31.15	0	690	0.00%
2020/04/17	36	30.72	51	30.74	30.50	-15	687	-2.18%
2020/04/16	2	30.48	6	30.28	30.95	-4	676	-0.59%
2020/04/15	13	31.33	10	31.55	31.10	3	672	0.45%
2020/04/14	14	30.36	1	30.00	30.70	13	649	2.00%
2020/04/13	12	29.04	1	29.00	29.00	11	634	1.73%
2020/04/10	2	29.13	3	29.17	29.55	-1	628	-0.16%
2020/04/09	3	28.98	1	30.20	28.80	2	624	0.32%
2020/04/08	4	29.16	0	0.00	29.40	4	612	0.65%
2020/04/07	12	28.58	0	0.00	28.30	12	597	2.01%
2020/04/06	4	27.84	0	0.00	28.15	4	579	0.69%
2020/04/01	3	28.20	2.2	28.32	28.30	0.8	580	0.14%
2020/03/31	5	28.88	0	0.00	28.30	5	576	0.87%
2020/03/30	4	28.45	3	29.02	28.90	1	570	0.18%
2020/03/27	12.1	29.38	0	0.00	29.25	12.1	565	2.14%
2020/03/26	20	29.43	21	28.85	29.60	-1	540	-0.19%
2020/03/25	9	27.20	9	27.20	27.20	0	509	0.00%
2020/03/20	1	24.35	0	0.00	24.55	1	532	0.19%
2020/03/19	4	23.08	0	0.00	22.70	4	517	0.77%
2020/03/18	2	26.70	1	26.45	25.20	1	509	0.20%
2020/03/17	4	26.89	8.1	26.68	26.10	-4.1	504	-0.81%
2020/03/16	1.3	28.95	2	29.70	28.80	-0.7	499	-0.13%
2020/03/13	8.7	29.87	10	29.97	30.25	-1.3	486	-0.27%
2020/03/12	5	33.21	17	33.31	33.00	-12	464	-2.59%
2020/03/10	0	0.00	2	36.43	36.70	-2	440	-0.45%
2020/03/09	1	37.60	0	0.00	37.30	1	435	0.23%
2020/03/06	1	39.05	0	0.00	39.45	1	428	0.23%
2020/03/05	11	39.01	16	38.78	39.05	-5	426	-1.17%
2020/03/04	1	36.80	1	36.65	37.00	0	418	0.00%
2020/03/03	2	37.83	3	37.82	37.40	-1	415	-0.24%
2020/03/02	3	37.33	7	37.44	37.45	-4	409	-0.98%
2020/02/27	0	0.00	6	38.05	37.85	-6	407	-1.47%
2020/02/26	1	38.80	1	38.85	38.80	0	406	0.00%
2020/02/25	0	0.00	1	38.95	39.05	-1	408	-0.25%
2020/02/24	1	39.10	0	0.00	38.90	1	409	0.24%
2020/02/21	0.4	40.10	0	0.00	40.10	0.4	407	0.10%
2020/02/19	3	40.43	1	40.00	40.40	2	434	0.46%
2020/02/17	1	39.80	1.8	39.69	39.70	-0.8	479	-0.17%
2020/02/13	6	40.09	4	39.88	39.85	2	480	0.42%
2020/02/12	5	40.17	2	40.00	40.00	3	493	0.61%
2020/02/11	4	40.13	4	40.16	39.95	0	488	0.00%
2020/02/07	1	40.00	0	0.00	40.10	1	492	0.20%
2020/02/06	1	40.80	0	0.00	40.60	1	501	0.20%
2020/02/05	1	40.70	0	0.00	40.60	1	500	0.20%
2020/02/04	0	0.00	2	41.50	41.35	-2	499	-0.40%
2020/02/03	1	38.55	9	39.70	40.00	-8	504	-1.59%
2020/01/31	8	41.73	1	41.30	41.85	7	496	1.41%
2020/01/30	3	42.50	3	43.13	42.40	0	504	0.00%
2020/01/20	2	47.18	1	47.35	47.10	1	496	0.20%
2020/01/14	3	47.13	0	0.00	46.90	3	515	0.58%
2020/01/10	1.6	46.12	6	46.08	46.00	-4.4	510	-0.85%
2020/01/09	4	46.30	0	0.00	46.30	4	517	0.77%
2020/01/08	9	45.42	1	45.40	45.25	8	540	1.48%
2020/01/07	2	46.60	3	46.30	46.00	-1	558	-0.18%
2020/01/06	2	46.95	0	0.00	46.50	2	561	0.36%
2020/01/03	1	47.30	2	47.45	47.30	-1	560	-0.18%
2020/01/02	3	48.13	1.3	48.15	47.95	1.8	558	0.31%
2019/12/31	0	0.00	5	48.00	48.10	-5	558	-0.89%
2019/12/30	4	47.88	1	48.25	47.75	3	562	0.53%
2019/12/27	4	48.01	4	48.53	47.75	0	566	0.00%
2019/12/24	2	47.93	6	47.43	47.40	-4	566	-0.71%
2019/12/23	2	47.93	3	47.98	47.90	-1	574	-0.17%
2019/12/20	2	48.13	2	48.33	48.10	0	590	0.00%
2019/12/19	1	47.85	9	48.28	48.00	-8	592	-1.35%
2019/12/18	17.7	47.85	14	47.52	48.60	3.7	580	0.64%
2019/12/17	7	46.07	2	46.10	45.35	5	552	0.91%
2019/12/16	1.1	44.90	1	45.30	45.35	0.1	552	0.02%
2019/12/13	13	45.58	3	45.30	44.85	10	555	1.80%
2019/12/12	2	46.63	0	0.00	46.00	2	545	0.37%
2019/12/11	11	46.51	7.4	46.45	46.55	3.6	556	0.65%
2019/12/10	0	0.00	2	47.95	47.90	-2	548	-0.36%
2019/12/09	1	48.20	3	48.00	48.05	-2	580	-0.34%
2019/12/06	4	48.23	1	48.10	48.10	3	582	0.52%
2019/12/05	5.1	48.43	0	0.00	48.15	5.1	586	0.87%
2019/12/04	0	0.00	6	47.22	47.20	-6	589	-1.02%
2019/12/03	1	48.05	2	47.80	48.05	-1	612	-0.16%
2019/12/02	0	0.00	2	48.20	48.05	-2	631	-0.32%
2019/11/29	0	0.00	1	49.40	49.30	-1	634	-0.16%
2019/11/28	0	0.00	3	50.27	50.10	-3	635	-0.47%
2019/11/27	3	50.47	0	0.00	50.50	3	641	0.47%
2019/11/26	10	50.97	3	51.20	50.30	7	652	1.07%
2019/11/25	7.1	50.54	3	50.93	50.60	4.1	652	0.63%
2019/11/22	2	49.75	6	49.78	49.55	-4	653	-0.61%
2019/11/21	0	0.00	0.5	49.95	49.95	-0.5	671	-0.08%
2019/11/20	3	50.23	3	50.37	50.30	0	671	0.00%
2019/11/19	8	50.18	0	0.00	50.20	8	671	1.19%
2019/11/18	12	50.92	10	51.98	50.60	2	678	0.29%
2019/11/15	23	50.37	24	50.15	50.80	-1	661	-0.15%
2019/11/14	13	47.41	24	47.24	47.75	-11	626	-1.75%
2019/11/12	7.7	46.15	3.3	46.40	46.60	4.5	627	0.72%
2019/11/11	21.5	46.30	58.2	46.21	46.20	-36.8	632	-5.82%
2019/11/08	2	49.63	0	0.00	49.45	2	622	0.32%
2019/11/07	1	49.80	0	0.00	49.65	1	627	0.16%
2019/11/06	2.5	49.64	0	0.00	49.60	2.5	623	0.40%
2019/11/05	21	49.89	1	49.80	49.70	20	631	3.17%
2019/11/04	0	0.00	2	48.38	48.70	-2	627	-0.32%
2019/11/01	6	47.48	1.3	47.59	47.55	4.7	624	0.76%
2019/10/31	2	48.93	0.3	48.45	48.20	1.7	620	0.28%
2019/10/29	11	49.45	57.3	49.18	48.90	-46.3	615	-7.51%
2019/10/28	7	50.86	1	51.20	50.60	6	624	0.96%
2019/10/25	11	51.09	4	51.25	51.00	7	625	1.12%
2019/10/24	4	50.28	3.4	50.62	50.50	0.6	620	0.10%
2019/10/23	6	50.80	2	51.00	50.70	4	634	0.63%
2019/10/22	1	50.70	1	50.60	50.70	0	638	0.00%
2019/10/21	0	0.00	1	50.90	50.80	-1	641	-0.16%
2019/10/18	5	51.20	0	0.00	50.90	5	646	0.77%
2019/10/17	4	51.20	3	50.90	51.30	1	647	0.15%
2019/10/16	15	50.91	19	51.77	50.30	-4	647	-0.62%
2019/10/15	18	53.28	12	53.26	52.70	6	648	0.93%
2019/10/14	1	54.80	5	54.90	54.70	-4	637	-0.63%
2019/10/09	1	55.10	11	55.11	55.00	-10	643	-1.55%
2019/10/08	2	55.70	1	56.10	55.60	1	675	0.15%
2019/10/07	2	55.90	1	56.00	56.10	1	773	0.13%
2019/10/04	2	56.05	1	56.40	56.00	1	778	0.13%
2019/10/03	0	0.00	1	56.80	56.70	-1	797	-0.13%
2019/10/02	0	0.00	1	56.70	56.30	-1	797	-0.13%
2019/10/01	3	55.97	3	55.93	56.70	0	810	0.00%
2019/09/27	7	57.03	2	56.50	56.50	5	825	0.61%
2019/09/26	7	58.20	3	57.77	57.30	4	858	0.47%
2019/09/25	1	57.20	4	57.38	57.00	-3	886	-0.34%
2019/09/23	1	56.50	0	0.00	56.50	1	876	0.11%
2019/09/20	4	56.60	0	0.00	56.60	4	883	0.45%
2019/09/19	1	56.40	0	0.00	56.40	1	903	0.11%
2019/09/18	0	0.00	1	57.00	56.90	-1	907	-0.11%
2019/09/17	0	0.00	2	56.20	56.20	-2	910	-0.22%
2019/09/16	1	55.80	2	56.05	57.00	-1	930	-0.11%
2019/09/12	1	57.70	2	57.75	57.60	-1	930	-0.11%
2019/09/11	9.1	57.70	3	58.40	57.70	6.1	935	0.65%
2019/09/10	2	55.40	2	55.40	55.30	0	914	0.00%
2019/09/09	10	55.22	14	55.54	55.10	-4	925	-0.43%
2019/09/06	5	56.00	1	56.70	55.90	4	998	0.40%
2019/09/05	9	56.57	3.6	56.63	56.40	5.4	1,019	0.53%
2019/09/04	2	60.70	5.6	61.05	61.30	-3.6	1,015	-0.36%
2019/09/03	3	60.60	11	60.45	60.10	-8	1,050	-0.76%
2019/09/02	1	60.40	4.8	60.33	60.40	-3.8	1,148	-0.33%
2019/08/30	0	0.00	8.1	60.06	59.90	-8.1	1,177	-0.68%
2019/08/29	9	59.46	9	59.17	59.40	0	1,187	0.00%
2019/08/28	9.7	57.95	13	58.02	57.90	-3.3	1,200	-0.28%
2019/08/27	12	57.73	13	57.82	57.80	-1	1,200	-0.08%
2019/08/26	7	56.60	9	56.38	56.20	-2	1,199	-0.17%
2019/08/23	2.2	59.80	0	0.00	59.70	2.2	1,186	0.19%
2019/08/22	1	59.90	3	60.37	60.00	-2	1,194	-0.17%
2019/08/21	18	59.78	13.1	59.89	60.00	4.9	1,201	0.41%
2019/08/20	6	58.72	2	58.30	58.30	4	1,201	0.33%
2019/08/19	1	59.10	0	0.00	59.00	1	1,215	0.08%
2019/08/16	2	59.20	1	59.20	59.20	1	1,221	0.08%
2019/08/15	2	57.95	1	58.60	58.80	1	1,240	0.08%
2019/08/14	3	58.83	3	58.83	58.50	0	1,252	0.00%
2019/08/13	7	59.70	10	58.61	58.20	-3	1,304	-0.23%
2019/08/12	1	59.40	0.5	59.50	59.10	0.5	1,324	0.04%
2019/08/08	10.5	59.37	4	58.93	59.50	6.5	1,351	0.48%
2019/08/07	4	59.05	3	58.63	58.30	1	1,432	0.07%
2019/08/06	4	56.35	1	57.10	58.30	3	1,440	0.21%
2019/08/05	5	57.44	0	0.00	57.40	5	1,468	0.34%
2019/08/02	1	58.40	12	58.05	58.20	-11	1,497	-0.73%
2019/08/01	0	0.00	1	59.40	59.40	-1	1,518	-0.07%
2019/07/31	1	58.20	5	58.90	59.40	-4	1,551	-0.26%
2019/07/30	15	58.47	30	58.34	58.30	-15	1,608	-0.93%
2019/07/29	1	60.70	1	60.50	61.00	0	1,607	0.00%
2019/07/26	3	61.27	3	61.33	61.00	0	1,615	0.00%
2019/07/25	18	61.24	1	61.40	62.10	17	1,621	1.05%
2019/07/24	2	60.10	5	60.30	60.60	-3	1,627	-0.18%
2019/07/23	6	60.25	0	0.00	60.00	6	1,715	0.35%
2019/07/22	2	60.35	4	60.20	60.10	-2	1,769	-0.11%
2019/07/19	3	60.73	2	60.85	60.60	1	1,905	0.05%
2019/07/18	1	60.50	3	61.13	60.50	-2	1,921	-0.10%
2019/07/17	6	61.03	3.2	60.63	60.90	2.8	1,940	0.14%
2019/07/16	2	63.10	2	62.15	62.20	0	1,939	0.00%
2019/07/15	11	63.14	2	62.55	63.00	9	1,972	0.46%
2019/07/12	23	62.95	22	62.89	62.40	1	1,990	0.05%
2019/07/11	80	64.69	76	65.65	63.20	4	1,996	0.20%
2019/07/10	1	70.50	1	70.40	70.20	0	1,955	0.00%
2019/07/09	12	71.18	9	71.27	70.30	3	1,976	0.15%
2019/07/08	2	70.60	2	70.35	70.60	0	2,002	0.00%
2019/07/05	5	71.08	3	71.47	70.50	2	2,125	0.09%
2019/07/04	5	70.28	7	70.59	71.10	-2	2,220	-0.09%
2019/07/03	25	70.72	22	71.34	69.50	3	2,312	0.13%
2019/07/02	9	70.89	47	70.64	71.30	-38	2,399	-1.58%
2019/07/01	3	68.73	13	68.46	68.70	-10	2,477	-0.40%
2019/06/28	7	68.41	9	68.24	68.00	-2	2,523	-0.08%
2019/06/27	4	69.08	31	69.30	68.90	-27	2,621	-1.03%
2019/06/26	8	69.66	33	69.88	69.40	-25	2,678	-0.93%
2019/06/25	22	68.59	3	69.53	69.80	19	2,737	0.69%
2019/06/24	9	69.00	19.3	69.45	69.00	-10.3	2,753	-0.37%
2019/06/21	9	70.30	10.2	69.86	69.00	-1.2	2,795	-0.04%
2019/06/20	11	70.31	7	69.76	70.30	4	2,808	0.14%
2019/06/19	4	69.28	8	69.30	69.10	-4	2,839	-0.14%
2019/06/18	4	68.70	3	69.10	68.70	1	2,867	0.03%
2019/06/17	6	67.38	4	67.88	68.50	2	2,946	0.07%
2019/06/14	66	69.83	56	69.67	67.30	10	2,966	0.34%
2019/06/13	18	69.16	10	69.11	69.20	8	2,949	0.27%
2019/06/12	26	69.61	5	69.20	68.50	21	3,042	0.69%
2019/06/11	38	69.33	10	68.96	69.70	28	3,250	0.86%
2019/06/10	42	68.83	46.3	69.02	69.60	-4.3	3,283	-0.13%
2019/06/06	7.3	63.48	12	63.60	64.20	-4.7	3,243	-0.14%
2019/06/05	1	62.50	5	63.02	62.20	-4	3,219	-0.12%
2019/06/04	12	61.32	7	61.69	62.20	5	3,217	0.16%
2019/06/03	6	62.23	6	62.48	62.00	0	3,210	0.00%
2019/05/31	3	63.20	10	63.28	63.40	-7	3,219	-0.22%
2019/05/30	2.1	61.76	4	62.35	62.60	-1.9	3,238	-0.06%
2019/05/29	0	0.00	1	62.70	61.70	-1	3,245	-0.03%
2019/05/28	4	62.25	1	62.80	62.00	3	3,246	0.09%
2019/05/27	5	62.76	4	62.38	63.00	1	3,261	0.03%
2019/05/24	8	63.58	5	63.30	62.50	3	3,255	0.09%
2019/05/23	1.2	63.85	7.1	63.60	64.50	-5.9	3,283	-0.18%
2019/05/22	11.1	65.43	12	65.84	64.50	-0.9	3,286	-0.03%
2019/05/21	13	65.22	7	65.84	65.30	6	3,312	0.18%
2019/05/20	20.2	62.86	24	63.41	65.50	-3.8	3,320	-0.11%
2019/05/17	7.2	64.52	15	65.32	64.30	-7.8	3,335	-0.23%
2019/05/16	15	66.20	9	65.92	65.80	6	3,319	0.18%
2019/05/15	33	69.50	31	69.59	67.50	2	3,294	0.06%
2019/05/14	7	66.61	8	66.10	67.80	-1	3,228	-0.03%
2019/05/13	34	67.81	28	67.59	67.50	6	3,237	0.19%
2019/05/10	19	66.03	15	66.21	66.30	4	3,207	0.12%
2019/05/09	19	65.94	9	65.88	65.00	10	3,179	0.31%
2019/05/08	30	67.92	23	67.66	67.90	7	3,157	0.22%
2019/05/07	52	68.03	46	67.97	67.60	6	3,127	0.19%
2019/05/06	11	64.31	23	64.46	64.00	-12	3,069	-0.39%
2019/05/03	3	66.87	1	67.70	67.50	2	3,066	0.07%
2019/05/02	4	67.83	3	68.03	68.00	1	3,061	0.03%
2019/04/30	13	67.73	7.2	67.76	67.70	5.8	3,054	0.19%
2019/04/29	30	67.23	39	67.02	67.30	-9	3,037	-0.30%
2019/04/26	25	71.42	18	70.93	70.60	7	2,945	0.24%
2019/04/25	75	75.51	76.9	75.29	74.00	-1.9	2,889	-0.07%
2019/04/24	15.4	72.16	10	72.06	73.00	5.4	2,755	0.20%
2019/04/23	5	71.58	1.1	72.53	71.40	3.9	2,762	0.14%
2019/04/22	3	71.73	4.2	71.64	71.60	-1.2	2,760	-0.04%
2019/04/19	6	74.03	6	73.00	72.00	0	2,744	0.00%
2019/04/18	9	72.17	22	73.08	71.90	-13	2,702	-0.48%
2019/04/17	8	74.35	6	73.88	73.30	2	2,679	0.07%
2019/04/16	15	74.45	59	72.90	74.10	-44	2,642	-1.67%
2019/04/15	4	73.00	0	0.00	72.70	4	2,595	0.15%
2019/04/12	27	71.69	31.1	72.20	71.70	-4.1	2,571	-0.16%
2019/04/11	52	72.40	117	72.29	71.50	-65	2,525	-2.57%	大賣/
2019/04/10	49.9	77.24	52.1	77.96	76.10	-2.1	2,402	-0.09%
2019/04/09	86	77.72	112.6	76.78	73.90	-26.6	2,298	-1.16%	大賣/
2019/04/08	142	75.82	133	75.82	77.90	9	2,211	0.41%	大買/大賣/
2019/04/03	122	68.72	95.1	68.90	71.00	26.9	2,113	1.27%	大買/
2019/04/02	32	64.71	13	64.45	65.00	19	2,013	0.94%
2019/04/01	74	64.33	39.7	64.08	65.00	34.3	1,968	1.74%
2019/03/29	19	60.84	42	61.60	61.80	-23	1,866	-1.23%
2019/03/28	113	59.89	47.1	60.00	58.80	65.9	1,808	3.65%	大買/
2019/03/27	16	58.56	22	58.20	58.60	-6	1,735	-0.35%
2019/03/26	12	57.65	15	57.49	58.30	-3	1,713	-0.18%
2019/03/25	10.5	56.17	11.1	55.81	56.50	-0.5	1,670	-0.03%
2019/03/22	31.2	57.54	24	57.94	56.80	7.2	1,642	0.44%
2019/03/21	13	57.52	5.1	58.20	58.50	7.9	1,598	0.50%
2019/03/20	64	57.76	57.1	57.52	57.90	6.9	1,560	0.44%
2019/03/19	29	56.02	37	56.25	55.50	-8	1,477	-0.54%
2019/03/18	54	56.10	44	55.80	55.80	10	1,458	0.69%
2019/03/15	96	55.60	128.2	55.71	56.50	-32.2	1,415	-2.28%	大賣/
2019/03/14	117	53.97	111	54.46	53.80	6	1,314	0.46%	大買/大賣/
2019/03/13	65	51.26	61	51.45	51.00	4	1,104	0.36%
2019/03/12	11	49.55	12	49.60	50.30	-1	1,048	-0.10%
2019/03/11	5	48.08	6	47.82	47.85	-1	1,115	-0.09%
2019/03/08	4	47.14	3	47.82	48.05	1	1,131	0.09%
2019/03/07	4	47.64	10	48.00	47.00	-6	1,133	-0.53%
2019/03/06	0	0.00	1	47.00	47.50	-1	1,144	-0.09%
2019/03/05	23	48.16	2	47.95	47.30	21	1,146	1.83%
2019/03/04	1	46.50	0	0.00	47.70	1	1,138	0.09%
2019/02/27	0	0.00	1	47.25	47.15	-1	1,131	-0.09%
2019/02/26	1	49.30	8	48.09	47.50	-7	1,135	-0.62%
2019/02/25	5	47.40	3	47.00	47.70	2	1,129	0.18%
2019/02/22	25	48.02	17	48.04	47.20	8	1,140	0.70%
2019/02/21	2	46.25	2	46.00	46.55	0	1,119	0.00%
2019/02/20	11	47.68	21	48.21	46.35	-10	1,123	-0.89%
2019/02/19	6	45.75	11	45.42	46.70	-5	1,099	-0.45%
2019/02/18	70	46.18	41.1	45.50	44.60	28.9	1,088	2.66%
2019/02/15	0	0.00	9	43.61	43.40	-9	1,043	-0.86%
2019/02/14	0	0.00	3	44.15	43.85	-3	1,136	-0.26%
2019/02/13	12	44.03	4	44.90	43.85	8	1,206	0.66%
2019/02/12	4	44.43	7	44.39	44.40	-3	1,200	-0.25%
2019/02/11	1	42.05	1	42.30	42.10	0	1,194	0.00%
2019/01/30	8	41.85	0	0.00	41.50	8	1,248	0.64%
2019/01/28	0	0.00	3	41.60	41.40	-3	1,316	-0.23%
2019/01/25	5	41.70	5	42.06	41.70	0	1,328	0.00%
2019/01/24	2	42.80	1.1	42.63	42.00	0.9	1,336	0.07%
2019/01/22	0	0.00	1	41.50	41.40	-1	1,344	-0.07%
2019/01/21	1	42.50	0	0.00	42.10	1	1,350	0.07%
2019/01/18	0	0.00	5	41.42	41.50	-5	1,366	-0.37%
2019/01/16	0	0.00	1	42.45	41.85	-1	1,401	-0.07%
2019/01/15	0	0.00	3	42.58	42.35	-3	1,412	-0.21%
2019/01/14	11	41.69	8	41.70	41.60	3	1,407	0.21%
2019/01/11	0	0.00	6	40.22	40.10	-6	1,434	-0.42%
2019/01/09	0	0.00	7	40.57	40.30	-7	1,504	-0.47%
2019/01/07	3	40.47	1	40.15	40.20	2	1,527	0.13%
2019/01/04	4	39.25	11	39.25	39.45	-7	1,543	-0.45%
2019/01/03	7	39.74	0	0.00	39.90	7	1,585	0.44%
2019/01/02	3	39.98	2	39.95	39.50	1	1,606	0.06%
2018/12/28	0	0.00	1	39.40	39.60	-1	1,621	-0.06%
2018/12/27	4	39.45	30	39.26	39.10	-26	1,672	-1.55%
2018/12/26	2	38.03	0	0.00	37.50	2	1,699	0.12%
2018/12/25	2	39.25	338	39.30	39.00	-336	1,712	-19.63%	大賣/鉅額交易
2018/12/24	4	41.56	4	41.41	40.70	0	1,741	0.00%
2018/12/22	1	40.70	1	40.95	41.00	0	1,753	0.00%
2018/12/21	1	40.35	0	0.00	40.75	1	1,791	0.06%
2018/12/20	0	0.00	5.1	39.49	39.85	-5.1	1,843	-0.28%
2018/12/19	2	40.95	0	0.00	40.90	2	1,914	0.10%
2018/12/18	1	41.20	0	0.00	41.05	1	2,002	0.05%
2018/12/14	2	42.35	0	0.00	42.35	2	2,201	0.09%
2018/12/13	1.7	41.91	0	0.00	41.60	1.7	2,279	0.07%
2018/12/12	2.3	41.85	0	0.00	42.00	2.3	2,480	0.09%
2018/12/11	2.3	41.42	1	41.15	41.00	1.3	2,677	0.05%
2018/12/10	8	42.08	6	42.70	42.00	2	2,821	0.07%
2018/12/07	1	43.95	2	43.93	43.75	-1	2,972	-0.03%
2018/12/06	4	44.08	2	44.53	43.55	2	3,113	0.06%
2018/12/05	6.2	45.49	5	45.71	45.20	1.2	3,162	0.04%
2018/12/04	97	48.75	93	47.82	47.20	4	3,196	0.13%
2018/12/03	14	45.88	2	46.28	46.30	12	3,232	0.37%
2018/11/30	1	45.25	1	44.85	44.90	0	3,356	0.00%
2018/11/29	4	44.84	3	45.55	44.70	1	3,406	0.03%
2018/11/28	2.2	44.77	1	44.70	44.75	1.2	3,423	0.04%
2018/11/27	1	45.30	0	0.00	45.30	1	3,481	0.03%
2018/11/23	0	0.00	3.6	43.92	43.00	-3.6	3,529	-0.10%
2018/11/22	1	44.35	3	45.13	44.00	-2	3,541	-0.06%
2018/11/21	2	44.10	0	0.00	45.00	2	3,556	0.06%
2018/11/20	2	45.23	3	45.05	44.30	-1	3,605	-0.03%
2018/11/19	1	44.35	1	44.65	44.20	0	3,647	0.00%
2018/11/16	17.2	44.70	13	44.18	44.10	4.2	3,755	0.11%
2018/11/15	2	45.05	2	44.98	45.15	0	3,882	0.00%
2018/11/14	6	45.57	7	45.34	45.10	-1	3,930	-0.03%
2018/11/13	36	46.13	25.4	46.44	45.25	10.6	3,910	0.27%
2018/11/12	5	45.31	31	45.40	45.85	-26	3,818	-0.68%
2018/11/09	5	41.93	1	41.70	41.70	4	3,762	0.11%
2018/11/08	10	43.15	6	43.27	42.65	4	3,765	0.11%
2018/11/07	24	43.99	19	43.90	43.50	5	3,768	0.13%
2018/11/06	18	42.76	25	43.24	42.95	-7	3,763	-0.19%
2018/11/02	2	41.03	1.1	40.10	40.10	0.9	3,703	0.03%
2018/11/01	0	0.00	1	39.55	39.85	-1	3,695	-0.03%
2018/10/31	2	39.20	1	39.30	39.30	1	3,686	0.03%
2018/10/30	2	38.30	0.1	38.50	38.50	1.9	3,673	0.05%
2018/10/29	5	37.26	2	37.55	37.65	3	3,649	0.08%
2018/10/26	6	37.79	10	37.74	37.35	-4	3,645	-0.11%
2018/10/25	5	38.53	2	38.40	38.55	3	3,625	0.08%
2018/10/24	5.9	39.95	1	40.00	39.70	4.9	3,607	0.14%
2018/10/23	3	41.53	8	41.40	40.50	-5	3,598	-0.14%
2018/10/22	0	0.00	10	43.40	42.40	-10	3,581	-0.28%
2018/10/19	27.3	43.14	12	42.66	42.90	15.3	3,565	0.43%
2018/10/18	15	42.86	8	42.23	42.20	7	3,514	0.20%
2018/10/17	3	41.03	12	40.57	40.10	-9	3,448	-0.26%
2018/10/16	7	40.99	4	41.00	40.80	3	3,437	0.09%
2018/10/15	2	39.38	2	40.23	40.15	0	3,422	0.00%
2018/10/12	3	40.02	2	40.35	40.15	1	3,415	0.03%
2018/10/11	3	38.87	14	38.69	39.50	-11	3,391	-0.32%
2018/10/09	1.2	42.67	0	0.00	42.50	1.2	3,348	0.04%
2018/10/08	4.2	43.85	4.8	44.03	43.45	-0.6	3,330	-0.02%
2018/10/05	8	44.82	43	44.79	44.00	-35	3,318	-1.05%
2018/10/04	42	46.99	4.1	47.84	47.50	37.9	3,269	1.16%
2018/10/03	7	45.51	5	45.80	46.60	2	3,220	0.06%
2018/10/02	4	46.40	10	46.10	46.00	-6	3,187	-0.19%
2018/10/01	2	48.18	16	48.17	48.45	-14	3,143	-0.45%
2018/09/28	10	47.80	21	47.98	47.60	-11	3,124	-0.35%
2018/09/27	15	49.47	14	49.25	48.70	1	3,090	0.03%
2018/09/26	14.2	50.74	9	50.74	50.20	5.2	3,034	0.17%
2018/09/25	29	51.06	38	50.00	52.00	-9	2,962	-0.30%
2018/09/21	10	48.47	15	48.65	48.90	-5	2,896	-0.17%
2018/09/20	36	50.64	45	49.04	48.45	-9	2,841	-0.32%
2018/09/19	22	51.78	35	51.40	51.30	-13	2,715	-0.48%
2018/09/18	78	53.06	99	53.11	51.90	-21	2,642	-0.79%
2018/09/17	75	51.69	80	51.68	53.00	-5	2,453	-0.20%
2018/09/14	126	48.78	62	48.66	49.40	64	2,257	2.83%	大買/
2018/09/13	93	47.84	51	47.63	48.80	42	2,109	1.99%
2018/09/12	34	46.50	34	46.03	45.35	0	1,952	0.00%
2018/09/11	20	44.54	7	44.04	44.80	13	1,806	0.72%
2018/09/10	4	44.31	8	44.14	42.35	-4	1,741	-0.23%
2018/09/07	49	46.94	57	46.73	44.00	-8	1,678	-0.48%
2018/09/06	52	46.67	32	45.98	46.10	20	1,520	1.32%
2018/09/05	17	43.40	30	42.85	44.00	-13	1,378	-0.94%
2018/09/04	27	42.70	17.2	42.13	42.30	9.8	1,314	0.74%
2018/09/03	27	41.77	43	42.15	42.70	-16	1,284	-1.25%
2018/08/31	22	39.75	14	39.85	39.70	8	1,224	0.65%
2018/08/30	6	41.28	10	42.09	41.00	-4	1,195	-0.33%
2018/08/29	12.3	41.02	8	40.72	40.45	4.3	1,158	0.37%
2018/08/28	31	42.10	18	42.26	41.60	13	1,137	1.14%
2018/08/27	15	43.32	24	43.06	42.90	-9	1,104	-0.81%
2018/08/24	7	42.21	63	43.11	42.30	-56	1,042	-5.37%
2018/08/23	12	42.80	20	43.71	44.00	-8	1,000	-0.80%
2018/08/22	73	41.72	58	42.92	43.50	15	877	1.71%
2018/08/21	1	37.20	13.2	39.65	39.65	-12.2	725	-1.69%
2018/08/16	0.3	35.45	2	36.10	35.45	-1.7	643	-0.27%
2018/08/15	0.2	37.15	0	0.00	37.25	0.2	626	0.03%
2018/08/14	6	37.75	3	37.80	38.60	3	619	0.48%
2018/08/13	9	37.62	11	38.05	38.00	-2	599	-0.33%
2018/08/10	0.2	35.60	1	36.20	35.65	-0.8	553	-0.14%
2018/08/09	1	35.60	0	0.00	35.60	1	636	0.16%
2018/08/08	6	35.50	6	35.43	35.15	0	638	0.00%
2018/07/30	2	35.78	1	36.30	35.50	1	620	0.16%
2018/07/27	4	35.13	0	0.00	35.15	4	610	0.66%
2018/07/25	0	34.60	0	0.00	34.60	0	603	0.01%
2018/07/20	0.2	34.65	1	35.15	34.80	-0.8	604	-0.13%
2018/07/19	1	34.90	0	0.00	34.90	1	601	0.17%
2018/07/18	1.2	34.29	0	0.00	34.20	1.2	597	0.20%
2018/07/17	2.2	34.49	0	0.00	34.35	2.2	598	0.37%
2018/07/16	2	34.95	0	0.00	35.00	2	594	0.34%
2018/07/13	0.4	35.30	0	0.00	35.45	0.4	593	0.07%
2018/07/06	4	33.01	8	32.91	32.95	-4	615	-0.65%
2018/07/05	2	33.58	1	33.85	33.50	1	703	0.14%
2018/06/29	1	33.90	0	0.00	33.90	1	672	0.15%
2018/06/28	0	0.00	2	34.10	34.10	-2	654	-0.31%
2018/06/27	3	34.90	0	0.00	34.95	3	639	0.47%
2018/06/26	5	35.02	8	35.03	35.35	-3	629	-0.48%
2018/06/25	2	36.35	3	36.30	36.30	-1	617	-0.16%
2018/06/22	5	37.37	7	37.07	37.00	-2	618	-0.32%
2018/06/21	2	38.00	80	38.35	38.00	-78	608	-12.82%
2018/06/20	2	38.00	1	38.40	38.00	1	607	0.16%
2018/06/14	4	40.00	1	39.90	39.95	3	610	0.49%
2018/06/13	0	0.00	41	40.34	40.25	-41	609	-6.73%
2018/06/12	4	40.56	2	40.50	41.00	2	617	0.32%
2018/06/11	8	40.64	0	0.00	40.90	8	628	1.27%
2018/06/08	0	0.00	3	43.87	43.20	-3	618	-0.49%
2018/06/07	1	42.20	0	0.00	42.50	1	614	0.16%
2018/06/06	2	42.33	0	0.00	42.00	2	639	0.31%
2018/06/04	6	41.70	0	0.00	41.65	6	651	0.92%
2018/06/01	1	41.45	0	0.00	41.45	1	669	0.15%
2018/05/31	5	42.00	15	42.53	41.95	-10	678	-1.47%
2018/05/30	1	40.50	0	0.00	40.50	1	672	0.15%
2018/05/28	1	40.75	0	0.00	40.90	1	769	0.13%
2018/05/25	1	40.75	5	40.55	40.55	-4	811	-0.49%
2018/05/24	15	41.27	0	0.00	41.00	15	871	1.72%
2018/05/23	6	41.76	6	41.79	41.00	0	981	0.00%
2018/05/22	2	40.93	0	0.00	40.70	2	1,029	0.19%
2018/05/21	2	42.40	0	0.00	41.80	2	1,027	0.19%
2018/05/18	3	42.52	2	42.78	42.10	1	1,029	0.10%
2018/05/17	8	45.18	19	44.72	43.30	-11	1,024	-1.07%
2018/05/16	1	41.70	6	42.55	42.55	-5	940	-0.53%
2018/05/15	2	39.60	2	38.60	38.70	0	953	0.00%
2018/05/11	4	40.03	0	0.00	40.20	4	980	0.41%
2018/05/10	2	40.90	20	41.07	40.85	-18	986	-1.83%
2018/05/08	0	0.00	1	40.60	40.50	-1	998	-0.10%
2018/05/03	2	40.70	2	40.85	40.45	0	1,016	0.00%
2018/05/02	1	41.90	0	0.00	41.30	1	1,017	0.10%
2018/04/30	0	0.00	4	41.53	41.75	-4	1,017	-0.39%
2018/04/27	8	40.19	0	0.00	40.40	8	1,016	0.79%
2018/04/26	2	39.95	0	0.00	40.50	2	1,018	0.20%
2018/04/25	1	41.80	8	41.83	41.55	-7	1,015	-0.69%
2018/04/24	1	42.75	1	41.25	41.70	0	1,017	0.00%
2018/04/23	1	43.00	0	0.00	43.35	1	1,020	0.10%
2018/04/20	0	0.00	1	44.30	44.40	-1	1,036	-0.10%
2018/04/19	1	45.10	1	44.70	44.65	0	1,041	0.00%
2018/04/18	10	44.64	0	0.00	44.50	10	1,040	0.96%
2018/04/17	3	44.60	0	0.00	44.30	3	1,055	0.28%
2018/04/16	27.1	44.83	0	0.00	44.50	27.1	1,053	2.57%
2018/04/13	5	47.20	1	47.20	46.35	4	1,042	0.38%
2018/04/12	3	48.47	0	0.00	47.65	3	1,031	0.29%
2018/04/11	14	52.73	33.5	52.81	50.00	-19.5	1,008	-1.93%
2018/04/10	1.1	49.78	0	0.00	49.95	1.1	917	0.12%
2018/04/09	3	50.80	2	51.30	51.00	1	916	0.11%
2018/03/31	0	0.00	1	49.80	50.00	-1	908	-0.11%
2018/03/30	1	50.10	2.1	50.38	50.20	-1.1	907	-0.12%
2018/03/29	2.1	49.95	0	0.00	49.90	2.1	907	0.23%
2018/03/28	5	50.06	2	50.25	50.00	3	905	0.33%
2018/03/27	2	52.00	0	0.00	51.10	2	901	0.22%
2018/03/26	0	0.00	1	51.30	51.40	-1	894	-0.11%
2018/03/23	1	49.65	0	0.00	50.90	1	893	0.11%
2018/03/22	0	0.00	2	53.40	51.20	-2	886	-0.23%
2018/03/21	1	52.30	0	0.00	52.20	1	876	0.11%
2018/03/20	5	51.92	4	52.13	51.50	1	882	0.11%
2018/03/19	3	53.30	2	54.10	53.00	1	884	0.11%
2018/03/16	5	53.98	2	54.60	54.00	3	882	0.34%
2018/03/15	1	53.00	4	53.73	53.80	-3	870	-0.34%
2018/03/14	10	53.05	23	52.86	53.00	-13	873	-1.49%
2018/03/13	4	52.95	0	0.00	53.10	4	871	0.46%
2018/03/12	17	52.19	25	51.68	51.40	-8	868	-0.92%
2018/03/09	1	54.00	0	0.00	55.00	1	852	0.12%
2018/03/08	1	54.60	2	54.70	54.60	-1	858	-0.12%
2018/03/07	14	54.69	12	55.12	54.00	2	855	0.23%
2018/03/06	13	55.87	0	0.00	55.10	13	836	1.55%
2018/03/05	2	56.95	1.2	55.96	55.70	0.8	822	0.09%
2018/03/02	18	57.43	9	57.58	57.00	9	804	1.12%
2018/03/01	59	57.66	82	57.42	58.00	-23	767	-3.00%
2018/02/27	78	56.16	62	56.26	55.10	16	712	2.25%
2018/02/26	119	55.00	110	54.07	56.70	9	682	1.32%	大買/大賣/
2018/02/23	24	55.40	14	55.21	55.10	10	634	1.58%
2018/02/22	9	51.96	14	51.20	52.60	-5	531	-0.94%
2018/02/21	0	0.00	1	47.90	47.90	-1	484	-0.21%
2018/02/12	0	0.00	4	43.55	43.55	-4	485	-0.82%
2018/02/09	1	39.60	0	0.00	39.60	1	532	0.19%
2018/02/08	5	40.58	0	0.00	40.25	5	561	0.89%
2018/02/06	10	43.20	7	40.38	40.30	3	555	0.54%
2018/02/05	1	45.00	0	0.00	44.65	1	586	0.17%
2018/02/02	2	45.93	11	46.25	45.65	-9	578	-1.55%
2018/02/01	4	44.88	0	0.00	44.45	4	567	0.70%
2018/01/31	9	45.36	0	0.00	45.20	9	562	1.60%
2018/01/30	3	44.90	3	46.60	46.60	0	558	0.00%
2018/01/26	0	0.00	2	45.40	45.30	-2	542	-0.37%
2018/01/25	3	45.40	16.2	45.40	45.40	-13.2	543	-2.43%
2018/01/23	0	0.00	2	45.90	45.65	-2	550	-0.36%
2018/01/22	2	45.53	4	45.58	45.70	-2	555	-0.36%
2018/01/17	0	0.00	1	47.50	47.10	-1	559	-0.18%
2018/01/16	5	46.30	5	48.57	48.40	0	553	0.00%
2018/01/15	1	45.50	0	0.00	45.30	1	536	0.19%
2018/01/11	7	45.56	16	45.54	45.50	-9	534	-1.68%
2018/01/09	0	0.00	2.3	47.65	47.65	-2.3	539	-0.43%
2018/01/08	4	47.75	0	0.00	47.65	4	549	0.73%
2018/01/03	2.1	47.92	5	48.00	47.85	-2.9	585	-0.49%