永昕 (4726)-台新券商分點個股進出

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

永昕

(4726)

可現股當沖

股價
45.30
漲跌
--
漲幅
0.00%
成交量
403張
產業
上櫃生技醫療類股
203人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

永昕 (4726)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
2024/11/22	3	45.30	0	0.00	45.30	3	713	0.42%
2024/11/21	6	46.08	5	45.35	45.30	1	723	0.14%
2024/11/20	13	46.48	11	46.24	45.65	2	733	0.27%
2024/11/19	1	45.85	0	0.00	46.00	1	756	0.13%
2024/11/18	1	45.95	2	46.95	45.75	-1	822	-0.12%
2024/11/15	6	46.96	0	0.00	46.50	6	842	0.71%
2024/11/14	1	47.20	11	48.05	47.10	-10	862	-1.16%
2024/11/13	2	47.91	7	48.26	48.05	-5	866	-0.57%
2024/11/12	3	49.18	3	48.87	48.55	0	878	0.00%
2024/11/11	1	49.95	0	0.00	50.50	1	883	0.11%
2024/11/08	3	50.23	0.1	50.50	50.10	2.9	893	0.33%
2024/11/07	2	50.10	1.5	50.43	50.10	0.5	916	0.05%
2024/11/06	1	49.85	3	49.65	49.65	-2	931	-0.21%
2024/11/05	2	50.25	2	50.60	50.10	0	953	0.00%
2024/11/04	5	50.30	2	50.45	50.10	3	1,003	0.30%
2024/11/01	2	50.20	7	50.10	50.40	-5	1,041	-0.48%
2024/10/30	2	50.80	0	0.00	50.00	2	1,102	0.18%
2024/10/29	3	50.33	1	50.50	50.20	2	1,123	0.18%
2024/10/28	12	52.07	2	51.50	50.60	10	1,140	0.88%
2024/10/25	16	52.67	23	52.01	50.80	-7	1,170	-0.60%
2024/10/24	34	51.67	3	51.27	51.50	31	1,216	2.55%
2024/10/23	0.6	50.50	1	51.00	50.40	-0.5	1,317	-0.03%
2024/10/22	4	50.50	17	50.48	50.40	-13	1,503	-0.86%
2024/10/21	15.5	50.17	11.3	50.32	50.50	4.1	1,565	0.26%
2024/10/18	13	49.80	3	49.75	49.00	10	1,754	0.57%
2024/10/17	8	48.70	9	49.07	49.70	-1	1,861	-0.06%
2024/10/16	5	48.00	18	48.02	47.85	-13	1,897	-0.69%
2024/10/15	0	0.00	4	46.80	46.85	-4	1,945	-0.21%
2024/10/14	2	45.20	5	45.70	45.60	-3	2,008	-0.15%
2024/10/11	15	45.63	30	45.07	45.00	-15	2,120	-0.71%
2024/10/09	15.1	45.97	1	45.80	45.60	14.1	2,184	0.65%
2024/10/08	0.1	46.60	1	46.60	47.25	-0.9	2,299	-0.04%
2024/10/07	4	47.35	2	47.10	47.25	2	2,409	0.08%
2024/10/04	4	47.61	1	48.30	47.15	3	2,506	0.12%
2024/10/01	3	49.57	1	50.40	49.00	2	2,539	0.08%
2024/09/30	6	49.73	10.2	50.05	49.60	-4.2	2,599	-0.16%
2024/09/27	4	47.45	20	48.13	48.15	-16	2,718	-0.59%
2024/09/26	6	47.78	1	47.30	47.20	5	2,782	0.18%
2024/09/24	0.2	47.60	0	0.00	47.30	0.2	3,047	0.01%
2024/09/23	7	47.44	0	0.00	47.30	7	3,239	0.22%
2024/09/20	0	0.00	3	47.85	47.95	-3	3,368	-0.09%
2024/09/19	0	0.00	3	47.05	47.10	-3	3,517	-0.09%
2024/09/18	0.3	48.10	0	48.00	47.05	0.3	3,664	0.01%
2024/09/16	0	0.00	2	47.40	47.50	-2	3,771	-0.05%
2024/09/11	2	46.50	15	46.60	46.65	-13	4,368	-0.30%
2024/09/10	15.1	46.26	26	47.10	45.80	-10.9	4,584	-0.24%
2024/09/09	5	46.55	21.5	46.84	47.50	-16.5	4,610	-0.36%
2024/09/06	16	47.16	10	47.00	47.10	6	4,641	0.13%
2024/09/05	20	47.61	10	47.35	46.70	10	4,727	0.21%
2024/09/04	8.3	47.18	24	47.30	47.05	-15.7	4,841	-0.32%
2024/09/03	11	48.73	21	49.04	48.55	-10	4,875	-0.20%
2024/09/02	15	49.74	16.3	49.87	49.50	-1.3	4,944	-0.03%
2024/08/30	4.1	50.37	7	50.51	49.90	-3	5,160	-0.06%
2024/08/29	16.1	50.81	3	51.23	50.10	13.1	5,317	0.25%
2024/08/28	0	0.00	19.3	51.82	51.70	-19.3	5,340	-0.36%
2024/08/27	10	51.26	4.2	51.04	50.90	5.8	5,366	0.11%
2024/08/26	23.1	53.12	6	52.93	52.20	17.1	5,362	0.32%
2024/08/23	7	53.00	8.1	53.05	53.50	-1	5,373	-0.02%
2024/08/22	1.1	53.02	2	53.50	53.50	-1	5,364	-0.02%
2024/08/21	24.1	53.63	12	53.74	53.70	12.1	5,357	0.23%
2024/08/20	48.1	53.88	117.4	52.55	54.00	-69.2	5,332	-1.30%	大賣/
2024/08/19	90	51.33	18	51.49	51.50	72	5,267	1.37%
2024/08/16	17	50.31	12	50.37	50.10	5	5,247	0.10%
2024/08/15	3	50.53	5	50.62	50.60	-2	5,224	-0.04%
2024/08/14	22.2	50.71	1	50.30	50.30	21.2	5,221	0.41%
2024/08/13	8	50.89	7	51.43	51.20	1	5,222	0.02%
2024/08/12	5	50.98	16	51.11	50.60	-11	5,215	-0.21%
2024/08/09	15.1	51.08	23.1	51.31	51.00	-8	5,231	-0.15%
2024/08/08	10	48.47	3	48.48	48.20	7	5,209	0.13%
2024/08/07	36	48.78	49	49.22	49.55	-13	5,202	-0.25%
2024/08/06	67.4	45.13	69	45.56	47.30	-1.6	5,193	-0.03%
2024/08/05	86.4	48.76	15	48.56	48.55	71.4	5,159	1.38%
2024/08/02	94.4	54.49	18	54.58	53.90	76.4	5,141	1.49%
2024/08/01	31	56.90	31.2	57.00	57.10	-0.2	5,133	0.00%
2024/07/31	17.2	57.09	7	57.67	56.90	10.2	5,124	0.20%
2024/07/30	29.1	57.28	24.1	56.64	58.10	5.1	5,113	0.10%
2024/07/29	52.1	57.34	19	58.66	56.00	33.1	5,081	0.65%
2024/07/26	131.1	60.36	88	60.26	60.00	43.1	5,012	0.86%	大買/
2024/07/23	117	60.56	136.1	60.85	60.90	-19.1	4,907	-0.39%	大買/大賣/
2024/07/22	32.1	57.96	22.5	58.47	58.10	9.6	4,794	0.20%
2024/07/19	100.6	61.03	92.3	60.41	58.80	8.3	4,762	0.17%
2024/07/18	66	59.45	74.2	59.82	59.40	-8.2	4,617	-0.18%
2024/07/17	11.1	57.15	7.1	57.56	58.20	4	4,683	0.09%
2024/07/16	56.1	58.95	33	58.35	58.10	23.1	4,694	0.49%
2024/07/15	40	59.83	55.6	60.17	59.60	-15.5	4,678	-0.33%
2024/07/12	51.5	60.94	38.2	60.73	59.50	13.3	4,648	0.29%
2024/07/11	26	59.78	36.1	59.83	60.70	-10.1	4,594	-0.22%
2024/07/10	42.2	60.86	65.2	60.40	60.40	-23	4,544	-0.51%
2024/07/09	103.1	58.47	87	57.07	58.90	16	4,456	0.36%	大買/
2024/07/08	54.3	59.15	71	59.72	59.20	-16.6	4,376	-0.38%
2024/07/05	25	57.83	12	58.22	57.10	13	4,286	0.30%
2024/07/04	52	57.34	28	57.59	58.10	24	4,256	0.56%
2024/07/03	74.3	58.69	109	58.99	58.10	-34.7	4,191	-0.83%	大賣/
2024/07/02	30.2	59.95	10	60.34	59.10	20.2	4,065	0.50%
2024/07/01	58	60.61	32	60.85	61.00	26	3,998	0.65%
2024/06/28	103.1	59.85	106	59.43	59.00	-2.9	3,897	-0.07%	大買/大賣/
2024/06/27	98.3	62.23	107	61.70	60.10	-8.8	3,725	-0.23%	大賣/
2024/06/26	160	62.77	87	63.16	62.20	73	3,532	2.07%	大買/
2024/06/25	47	60.24	42.1	60.95	62.00	4.9	3,397	0.14%
2024/06/24	77.1	62.78	56	62.20	61.60	21.1	3,250	0.65%
2024/06/21	22.5	61.10	17.4	61.25	60.60	5.1	3,106	0.16%
2024/06/20	77	61.80	65	61.78	61.50	12	2,995	0.40%
2024/06/19	75	58.99	56	58.99	58.20	19	2,832	0.67%
2024/06/18	202	58.67	272.5	57.33	58.50	-70.5	2,697	-2.61%	大買/大賣/
2024/06/17	208	54.42	114.3	54.37	55.70	93.7	2,398	3.91%	大買/大賣/
2024/06/14	15	49.60	55	50.10	50.80	-40	2,174	-1.84%
2024/06/13	7.1	48.92	2	48.60	49.15	5.1	2,137	0.24%
2024/06/12	84	49.69	47	50.30	49.75	37	2,105	1.76%
2024/06/11	49	50.03	51.5	50.12	50.60	-2.5	2,017	-0.12%
2024/06/07	41.1	47.50	37	47.98	47.15	4.1	1,900	0.22%
2024/06/06	75	49.33	35	49.83	48.65	40	1,854	2.16%
2024/06/05	105	51.41	71.4	50.76	51.40	33.6	1,774	1.89%	大買/
2024/06/04	71.1	49.54	125	49.58	48.55	-53.9	1,556	-3.46%	大賣/
2024/06/03	9.2	46.35	3	46.07	46.05	6.2	1,399	0.44%
2024/05/31	25	45.01	29.6	45.02	45.00	-4.6	1,381	-0.33%
2024/05/30	16	43.58	5	44.15	43.25	11	1,353	0.81%
2024/05/29	4	43.56	59	44.02	44.30	-55	1,366	-4.02%
2024/05/28	4	42.06	2	42.50	42.20	2	1,357	0.15%
2024/05/27	26	42.17	0.3	42.34	41.95	25.7	1,362	1.88%
2024/05/24	3	41.55	0	0.00	42.25	3	1,363	0.22%
2024/05/23	16	42.57	3	42.68	42.30	13	1,357	0.96%
2024/05/22	0	0.00	3	43.30	43.25	-3	1,353	-0.22%
2024/05/20	3	43.45	1	43.50	43.20	2	1,353	0.15%
2024/05/17	3	44.20	40	44.05	44.15	-37	1,349	-2.74%
2024/05/16	1	42.50	0	0.00	42.30	1	1,337	0.07%
2024/05/15	40.5	42.94	0	0.00	42.50	40.5	1,339	3.02%
2024/05/14	1	44.50	21	44.40	44.25	-20	1,321	-1.51%
2024/05/13	3	43.69	2	43.95	43.75	1	1,317	0.08%
2024/05/10	35	44.70	72	44.97	44.50	-37	1,308	-2.83%
2024/05/09	83	45.94	7	46.00	45.65	76	1,291	5.88%
2024/05/08	2	46.60	16	47.04	46.60	-14	1,274	-1.10%
2024/05/07	17.3	46.70	123	46.38	46.10	-105.8	1,254	-8.43%	大賣/鉅額交易
2024/05/06	60	44.74	21	44.77	45.05	39	1,201	3.25%
2024/05/03	1	44.30	9	44.33	43.80	-8	1,191	-0.67%
2024/05/02	22	43.83	21	44.06	43.85	1	1,195	0.08%
2024/04/30	1	44.00	16	44.30	43.45	-15	1,202	-1.25%
2024/04/29	11	43.81	14	44.28	43.55	-3	1,193	-0.25%
2024/04/26	54	44.15	37	44.11	43.85	17	1,182	1.44%
2024/04/25	33	46.09	24.5	47.22	46.00	8.5	1,126	0.75%
2024/04/24	33	46.72	39	46.94	46.70	-6	1,092	-0.55%
2024/04/23	97.2	48.04	202	48.81	46.40	-104.8	1,050	-9.98%	大賣/鉅額交易
2024/04/22	130	46.29	120	46.75	46.30	10	892	1.12%	大買/大賣/
2024/04/19	88	44.52	199.5	44.90	44.50	-111.5	825	-13.51%	大賣/鉅額交易
2024/04/18	328	44.53	97	44.95	44.90	231	781	29.56%	大買/鉅額交易
2024/04/17	391	43.59	393	44.16	44.20	-2	742	-0.27%	大買/大賣/
2024/04/16	57	40.81	29	41.93	41.95	28	681	4.11%
2024/04/15	14	42.11	11	42.49	41.80	3	658	0.46%
2024/04/12	0	0.00	56	41.61	41.65	-56	619	-9.04%
2024/04/11	18	40.30	2	41.75	40.00	16	583	2.74%
2024/04/10	3	41.45	12	41.13	40.90	-9	571	-1.58%
2024/04/09	14	40.36	3	40.63	40.30	11	560	1.96%
2024/04/08	111	40.65	27	40.76	40.70	84	547	15.34%	大買/
2024/04/03	0	0.00	1	39.20	39.05	-1	518	-0.19%
2024/04/02	6	38.78	3	39.10	38.65	3	513	0.58%
2024/04/01	1	39.00	8	39.40	39.00	-7	511	-1.37%
2024/03/28	3	38.83	0	0.00	38.50	3	505	0.59%
2024/03/27	0	0.00	25	39.11	39.00	-25	500	-4.99%
2024/03/26	2	38.50	12	38.15	38.10	-10	491	-2.04%
2024/03/25	12	37.42	1	37.50	37.55	11	483	2.27%
2024/03/22	9	37.32	0	0.00	37.20	9	485	1.85%
2024/03/21	25	37.56	0	0.00	37.55	25	478	5.22%
2024/03/20	2	38.20	0	0.00	38.05	2	471	0.42%
2024/03/19	2	37.70	1	38.00	38.00	1	470	0.21%
2024/03/18	1	37.45	0	0.00	37.60	1	470	0.21%
2024/03/15	3	37.83	1	37.85	37.65	2	469	0.43%
2024/03/14	2	37.85	4	38.00	38.00	-2	466	-0.43%
2024/03/13	4	38.06	0	0.00	38.00	4	466	0.86%
2024/03/12	9	38.53	0	0.00	38.50	9	463	1.94%
2024/03/11	1	38.30	0	0.00	38.30	1	460	0.22%
2024/03/08	4	38.38	1	38.35	38.25	3	462	0.65%
2024/03/07	2	39.08	3	39.52	39.10	-1	458	-0.22%
2024/03/06	15	40.48	3	40.98	40.15	12	451	2.65%
2024/03/05	7	40.03	3	40.03	40.05	4	432	0.92%
2024/03/04	3	39.97	8	40.11	40.20	-5	423	-1.18%
2024/03/01	3	39.30	2	39.35	38.70	1	400	0.25%
2024/02/29	2	38.30	8	38.76	39.05	-6	412	-1.45%
2024/02/27	6	37.88	6	37.83	37.45	0	408	0.00%
2024/02/26	4	37.95	4	37.70	37.70	0	409	0.00%
2024/02/23	1	37.55	0	0.00	37.45	1	410	0.24%
2024/02/22	3	37.80	0	0.00	37.60	3	410	0.73%
2024/02/21	1	38.15	0	0.00	38.00	1	408	0.25%
2024/02/20	2	38.50	0	0.00	38.40	2	406	0.49%
2024/02/19	0.5	38.95	0	0.00	39.20	0.5	402	0.12%
2024/02/16	0	0.00	6	39.58	39.50	-6	396	-1.52%
2024/02/15	2	38.45	7	38.94	38.75	-5	383	-1.30%
2024/02/05	4	37.28	0	0.00	37.40	4	372	1.08%
2024/02/02	3	38.23	0	0.00	37.80	3	370	0.81%
2024/01/31	1	37.70	1	37.75	37.80	0	366	0.00%
2024/01/30	0	0.00	4	37.83	37.75	-4	362	-1.10%
2024/01/29	3	38.33	5	38.37	38.25	-2	360	-0.55%
2024/01/26	1	38.35	4	38.58	38.30	-3	358	-0.84%
2024/01/25	4	39.41	3	40.18	39.15	1	350	0.29%
2024/01/24	7	38.79	25	38.98	39.00	-18	333	-5.40%
2024/01/23	8	37.94	12	37.44	37.35	-4	314	-1.27%
2024/01/22	3	38.27	3	38.17	38.20	0	304	0.00%
2024/01/19	7	38.26	7	37.94	38.10	0	301	0.00%
2024/01/18	2	37.25	0	0.00	37.15	2	278	0.72%
2024/01/17	4	37.33	25.2	37.90	37.35	-21.2	274	-7.72%
2024/01/16	15	37.59	14	37.44	37.30	1	259	0.39%
2024/01/15	0	0.00	2	36.25	36.55	-2	235	-0.85%
2024/01/12	1	35.60	3	35.48	35.55	-2	229	-0.87%
2024/01/11	2	35.65	2	35.40	35.50	0	234	0.00%
2024/01/10	2	35.00	0	0.00	35.05	2	239	0.83%
2024/01/09	0	0.00	2	35.23	34.95	-2	243	-0.82%
2024/01/08	1	35.45	1	35.65	35.45	0	245	0.00%
2024/01/03	1	35.00	0	0.00	35.00	1	259	0.39%
2023/12/25	0	0.00	1	35.30	35.25	-1	285	-0.35%
2023/12/19	1	34.90	5	35.20	34.95	-4	295	-1.35%
2023/12/18	1	35.40	0	0.00	35.40	1	292	0.34%
2023/12/15	3	35.32	8	35.59	35.30	-5	292	-1.71%
2023/12/14	1	35.50	2	35.75	35.40	-1	293	-0.34%
2023/12/13	5	35.53	1	35.40	35.35	4	294	1.36%
2023/12/11	1	36.10	0	0.00	36.05	1	298	0.34%
2023/12/08	2	36.25	0	0.00	36.45	2	298	0.67%
2023/12/07	1	36.40	0	0.00	36.65	1	298	0.34%
2023/12/06	3	37.03	0	0.00	36.80	3	300	1.00%
2023/12/05	4	37.08	0	0.00	36.70	4	301	1.33%
2023/12/04	1	37.60	0	0.00	37.60	1	299	0.33%
2023/12/01	5	37.35	3	37.25	37.20	2	298	0.67%
2023/11/29	1	36.70	0	0.00	36.70	1	295	0.34%
2023/11/28	0	0.00	2	36.63	36.80	-2	297	-0.67%
2023/11/27	5	37.25	13	37.65	37.15	-8	294	-2.72%
2023/11/22	1	35.85	2	35.90	35.80	-1	265	-0.38%
2023/11/21	0	0.00	1	36.05	36.00	-1	263	-0.38%
2023/11/20	0	0.00	2	36.00	36.30	-2	264	-0.76%
2023/11/17	0	0.00	1	35.75	35.70	-1	273	-0.37%
2023/11/16	0	0.00	1	35.75	35.60	-1	277	-0.36%
2023/11/14	3	35.48	0	0.00	35.40	3	291	1.03%
2023/11/10	1	36.30	2	36.23	35.60	-1	306	-0.33%
2023/11/09	1	36.30	0	0.00	35.80	1	308	0.32%
2023/11/08	0	0.00	1	36.05	36.05	-1	329	-0.30%
2023/11/01	1	35.05	1	35.65	35.10	0	385	0.00%
2023/10/31	0	0.00	25	35.47	35.20	-25	400	-6.25%
2023/10/30	0	0.00	1	36.00	35.55	-1	431	-0.23%
2023/10/27	25	36.10	0	0.00	35.85	25	484	5.16%
2023/10/26	3	34.93	0	0.00	34.90	3	520	0.58%
2023/10/25	1	35.30	0	0.00	35.30	1	553	0.18%
2023/10/24	1	35.20	8	34.73	35.45	-7	611	-1.14%
2023/10/23	2	35.10	0	0.00	34.70	2	771	0.26%
2023/10/19	0	0.00	7	34.94	34.85	-7	1,045	-0.67%
2023/10/18	5	34.59	0.1	34.45	34.35	4.9	1,096	0.45%
2023/10/17	3	35.05	0	0.00	35.00	3	1,161	0.26%
2023/10/16	4	35.23	1	35.55	35.20	3	1,307	0.23%
2023/10/13	2.2	35.70	0	0.00	35.55	2.2	1,352	0.16%
2023/10/12	3	35.82	56	35.59	36.10	-53	1,380	-3.84%
2023/10/11	7	36.15	0	0.00	35.80	7	1,386	0.50%
2023/10/06	2	36.80	2	36.98	36.75	0	1,390	0.00%
2023/10/05	6	37.26	3	37.20	36.90	3	1,401	0.21%
2023/10/04	11	37.17	1	37.15	37.15	10	1,404	0.71%
2023/10/03	3	38.10	2	38.30	38.00	1	1,413	0.07%
2023/09/28	2	38.00	1	38.25	38.00	1	1,437	0.07%
2023/09/25	2	38.58	0	0.00	38.90	2	1,469	0.14%
2023/09/22	2	37.95	0	0.00	38.30	2	1,487	0.13%
2023/09/21	1	38.40	0	0.00	38.25	1	1,499	0.07%
2023/09/20	0	0.00	1	38.60	38.50	-1	1,509	-0.07%
2023/09/19	1	38.70	1	39.05	38.70	0	1,525	0.00%
2023/09/18	0	0.00	1	39.60	39.25	-1	1,532	-0.07%
2023/09/15	3	39.10	15	39.06	39.75	-12	1,537	-0.78%
2023/09/14	2	39.00	2	39.10	39.35	0	1,540	0.00%
2023/09/11	4	38.25	0	0.00	38.30	4	1,623	0.25%
2023/09/07	3	38.82	0	0.00	38.55	3	1,643	0.18%
2023/09/05	6	38.86	0	0.00	39.00	6	1,705	0.35%
2023/09/04	1	38.80	0	0.00	38.90	1	1,804	0.06%
2023/09/01	5	39.29	0	0.00	39.10	5	1,920	0.26%
2023/08/30	9	39.13	1	39.60	39.30	8	1,988	0.40%
2023/08/28	4	38.23	15	38.19	38.10	-11	1,990	-0.55%
2023/08/25	2	38.55	0	0.00	38.35	2	1,986	0.10%
2023/08/24	0	0.00	2	38.10	38.30	-2	1,986	-0.10%
2023/08/23	8	38.33	0	0.00	38.15	8	1,984	0.40%
2023/08/22	1	38.80	0	0.00	38.65	1	1,978	0.05%
2023/08/18	3	38.95	0	0.00	38.70	3	1,972	0.15%
2023/08/17	1	39.50	10	39.70	39.70	-9	1,970	-0.46%
2023/08/16	0	0.00	1	38.60	39.10	-1	1,969	-0.05%
2023/08/15	1	39.45	1	39.30	39.35	0	1,963	0.00%
2023/08/14	5	39.49	60	39.37	38.95	-55	1,963	-2.80%
2023/08/11	6	41.20	3	41.47	40.35	3	1,944	0.15%
2023/08/10	7	41.46	16.1	41.83	41.20	-9.1	1,930	-0.47%
2023/08/09	0	0.00	3.3	42.51	42.20	-3.3	1,915	-0.17%
2023/08/08	5	42.75	13	42.65	42.60	-8	1,910	-0.42%
2023/08/07	8	42.87	5	43.16	43.30	3	1,909	0.16%
2023/08/04	59	42.71	5	42.36	43.00	54	1,906	2.83%
2023/08/02	6	43.61	10	43.91	42.60	-4	1,898	-0.21%
2023/08/01	45	45.64	76	45.34	44.20	-31	1,871	-1.66%
2023/07/31	20	44.56	12	44.68	44.50	8	1,829	0.44%
2023/07/28	15	43.87	0.2	43.40	43.30	14.8	1,812	0.81%
2023/07/27	17	44.50	20	44.42	44.20	-3	1,781	-0.17%
2023/07/26	120	46.80	85.4	46.55	45.05	34.6	1,731	2.00%	大買/
2023/07/25	66	48.35	117	47.55	49.00	-51	1,575	-3.24%	大賣/
2023/07/24	130	45.62	28.1	45.93	45.40	101.9	1,376	7.41%	大買/鉅額交易
2023/07/21	74	44.17	96.1	43.80	43.65	-22.1	1,303	-1.70%
2023/07/20	26	44.96	36	44.43	44.25	-10	1,256	-0.80%
2023/07/19	93.3	46.20	180.2	46.68	45.95	-86.8	1,188	-7.31%	大賣/
2023/07/18	49	44.05	17	44.20	43.40	32	1,056	3.03%
2023/07/17	5	42.60	5	42.13	42.70	0	1,045	0.00%
2023/07/14	2	40.48	0	0.00	40.45	2	1,036	0.19%
2023/07/13	5	40.05	1	39.95	39.90	4	1,033	0.39%
2023/07/12	3	40.52	1	41.20	40.15	2	1,025	0.20%
2023/07/11	1	41.05	0	0.00	41.10	1	1,022	0.10%
2023/07/10	4	41.20	29	41.95	41.15	-25	1,019	-2.45%
2023/07/07	14	42.70	7	42.52	42.35	7	1,006	0.70%
2023/07/06	57	43.40	4	43.25	42.90	53	1,000	5.30%
2023/07/05	2	43.45	41	42.74	43.20	-39	991	-3.93%
2023/07/04	2	42.38	0	0.00	42.20	2	986	0.20%
2023/07/03	1	43.05	10	43.03	42.90	-9	981	-0.92%
2023/06/30	18	43.02	42	43.22	42.85	-24	972	-2.47%
2023/06/29	1	43.10	1	42.90	42.85	0	956	0.00%
2023/06/28	8	42.62	3	42.17	42.75	5	948	0.53%
2023/06/27	24	42.06	8	41.96	41.60	16	943	1.70%
2023/06/26	27	41.20	21	41.39	41.10	6	930	0.64%
2023/06/21	0	0.00	1	41.50	41.45	-1	929	-0.11%
2023/06/20	4	42.15	3	42.20	41.70	1	925	0.11%
2023/06/19	16.2	42.73	36	43.54	42.30	-19.8	922	-2.15%
2023/06/16	3	42.87	57.7	42.64	43.00	-54.7	886	-6.17%
2023/06/15	15	41.14	8	40.93	41.20	7	859	0.81%
2023/06/14	51	42.20	0	0.00	41.75	51	846	6.03%
2023/06/13	19	42.11	2.3	42.01	41.90	16.7	844	1.97%
2023/06/12	16	41.97	7	41.43	41.55	9	837	1.07%
2023/06/09	2	42.60	19.5	42.73	42.60	-17.5	816	-2.14%
2023/06/08	27.2	43.78	15.6	43.53	43.60	11.6	792	1.47%
2023/06/07	16	42.54	77.7	42.89	43.10	-61.7	704	-8.75%
2023/06/06	8	40.95	11	40.45	40.15	-3	593	-0.51%
2023/06/05	11	40.53	12	40.33	40.35	-1	551	-0.18%
2023/06/02	1	39.20	1	39.20	39.20	0	535	0.00%
2023/06/01	9	39.66	1	39.65	39.40	8	540	1.48%
2023/05/31	8	38.94	0	0.00	38.85	8	545	1.47%
2023/05/30	0	0.00	20	38.90	38.90	-20	561	-3.56%
2023/05/25	0	0.00	3	38.77	38.75	-3	575	-0.52%
2023/05/24	1	39.05	7	38.94	38.90	-6	587	-1.02%
2023/05/22	2	38.55	2	38.73	38.65	0	602	0.00%
2023/05/18	2	37.93	1	37.95	37.95	1	615	0.16%
2023/05/16	1	38.00	0	0.00	38.05	1	635	0.16%
2023/05/15	28	37.85	10	37.80	37.80	18	647	2.78%
2023/05/12	1	38.15	0	0.00	38.30	1	666	0.15%
2023/05/11	15	38.53	12	38.09	38.20	3	690	0.43%
2023/05/10	63	39.18	13	39.48	39.15	50	749	6.67%
2023/05/09	2	38.40	8	39.06	38.40	-6	826	-0.73%
2023/05/08	8	38.69	0	0.00	38.70	8	856	0.93%
2023/05/05	4	39.43	0	0.00	39.15	4	861	0.46%
2023/05/04	21	39.91	23	39.96	39.90	-2	856	-0.23%
2023/05/03	0	0.00	1	39.50	39.05	-1	835	-0.12%
2023/05/02	0	0.00	18	39.21	39.15	-18	838	-2.15%
2023/04/27	1	38.00	1	38.25	37.90	0	837	0.00%
2023/04/25	3	38.03	0	0.00	37.90	3	839	0.36%
2023/04/24	2	38.63	1	39.00	38.60	1	833	0.12%
2023/04/21	11	38.15	3	38.80	38.00	8	834	0.96%
2023/04/20	39	39.65	5	39.57	39.10	34	826	4.11%
2023/04/19	4	40.45	9	40.21	40.20	-5	792	-0.63%
2023/04/18	0	0.00	3	39.43	39.55	-3	775	-0.39%
2023/04/17	3	39.78	0	0.00	39.55	3	774	0.39%
2023/04/14	3	40.02	15.1	40.19	39.80	-12.1	776	-1.56%
2023/04/13	1	39.50	1	39.75	39.60	0	766	0.00%
2023/04/12	4	39.50	4	40.00	39.45	0	765	0.00%
2023/04/11	0	0.00	3	39.28	39.35	-3	771	-0.39%
2023/04/10	15	39.38	8	39.14	38.90	7	784	0.89%
2023/04/07	3	39.70	12	40.09	40.10	-9	788	-1.14%
2023/04/06	13	39.70	17	40.00	39.70	-4	815	-0.49%
2023/03/31	3	39.20	0	0.00	39.20	3	813	0.37%
2023/03/29	0	0.00	2	39.40	39.70	-2	818	-0.24%
2023/03/28	2	38.70	0	0.00	38.60	2	831	0.24%
2023/03/27	2	39.63	23	39.59	39.20	-21	838	-2.50%
2023/03/24	3	39.63	10	39.65	39.55	-7	847	-0.83%
2023/03/23	0	0.00	1	39.05	38.80	-1	858	-0.12%
2023/03/22	1	38.70	0	0.00	38.75	1	883	0.11%
2023/03/21	1	38.25	19	38.25	38.50	-18	939	-1.92%
2023/03/20	2	37.38	0	0.00	37.70	2	966	0.21%
2023/03/17	3	37.78	18	37.66	37.60	-15	971	-1.54%
2023/03/16	6	37.71	3	37.48	37.40	3	989	0.30%
2023/03/15	1	38.50	1	38.90	38.50	0	1,030	0.00%
2023/03/14	9	38.27	0	0.00	38.10	9	1,052	0.86%
2023/03/13	16	38.81	3	38.32	38.60	13	1,077	1.21%
2023/03/10	35	39.90	9	39.47	39.35	26	1,124	2.31%
2023/03/09	4	39.80	0	0.00	39.85	4	1,154	0.35%
2023/03/08	2	39.73	0	0.00	39.70	2	1,155	0.17%
2023/03/07	6	39.98	2	40.08	39.85	4	1,160	0.34%
2023/03/06	6	40.35	0	0.00	40.30	6	1,165	0.51%
2023/03/03	5	40.72	7	41.16	40.85	-2	1,179	-0.17%
2023/03/02	6	40.66	35	40.66	40.85	-29	1,203	-2.41%
2023/03/01	0	0.00	1	39.70	39.60	-1	1,232	-0.08%
2023/02/24	11	39.61	3	39.72	39.35	8	1,250	0.64%
2023/02/23	1	39.80	2	40.05	40.20	-1	1,267	-0.08%
2023/02/22	9	39.86	0	0.00	39.70	9	1,312	0.69%
2023/02/21	1	40.30	2	40.25	40.65	-1	1,332	-0.08%
2023/02/20	1.2	40.30	1	40.95	40.10	0.2	1,339	0.01%
2023/02/17	5	40.11	12	40.17	40.50	-7	1,343	-0.52%
2023/02/16	3	38.55	3	39.15	39.90	0	1,341	0.00%
2023/02/15	0	0.00	11	39.74	39.25	-11	1,355	-0.81%
2023/02/14	14	39.72	2	39.65	39.65	12	1,358	0.88%
2023/02/13	2	40.35	3.8	40.79	40.25	-1.8	1,349	-0.13%
2023/02/10	3	40.80	2.1	40.07	40.05	0.9	1,361	0.07%
2023/02/09	3.3	40.95	4	40.68	40.70	-0.7	1,344	-0.05%
2023/02/08	16	41.39	48	41.53	41.20	-32	1,325	-2.41%
2023/02/07	63	41.07	57.1	40.98	40.75	6	1,276	0.47%
2023/02/06	19	39.40	16	39.83	39.80	3	1,206	0.25%
2023/02/03	3	38.57	0	0.00	38.40	3	1,189	0.25%
2023/02/02	0	0.00	21	38.55	38.55	-21	1,187	-1.77%
2023/02/01	1	37.95	1.6	38.09	38.10	-0.6	1,195	-0.05%
2023/01/31	0	0.00	5	37.98	38.25	-5	1,201	-0.42%
2023/01/30	1	37.75	1	37.50	37.90	0	1,204	0.00%
2023/01/17	3	37.43	14	37.30	37.30	-11	1,206	-0.91%
2023/01/16	0	0.00	7	37.03	37.05	-7	1,207	-0.58%
2023/01/12	0	0.00	0.3	36.20	36.10	-0.3	1,219	-0.02%
2023/01/11	1	36.50	1	36.20	36.30	0	1,222	0.00%
2023/01/10	5.5	36.58	1	36.70	36.45	4.5	1,224	0.37%
2023/01/09	15	36.75	0	0.00	36.80	15	1,236	1.21%
2023/01/06	3	36.92	2	36.90	36.70	1	1,246	0.08%
2023/01/04	3	37.18	0	0.00	37.10	3	1,294	0.23%
2023/01/03	7	37.16	0	0.00	37.10	7	1,313	0.53%
2022/12/29	11	37.40	0	0.00	37.45	11	1,331	0.83%
2022/12/28	2	38.18	0	0.00	38.20	2	1,342	0.15%
2022/12/27	1	38.85	0	0.00	39.00	1	1,350	0.07%
2022/12/26	10	39.37	13	39.59	39.40	-3	1,358	-0.22%
2022/12/23	2	37.95	22	38.30	38.20	-20	1,349	-1.48%
2022/12/22	1	37.20	2	37.20	37.80	-1	1,377	-0.07%
2022/12/20	2	37.30	14	37.21	37.10	-12	1,441	-0.83%
2022/12/19	23	38.91	4	38.98	38.60	19	1,473	1.29%
2022/12/16	2	38.83	0	0.00	38.75	2	1,528	0.13%
2022/12/15	16.1	38.97	2	38.78	38.70	14.1	1,612	0.87%
2022/12/14	18	39.87	12	39.70	39.75	6	1,620	0.37%
2022/12/13	29	40.03	18	40.26	40.60	11	1,618	0.68%
2022/12/12	30	39.52	29	40.01	39.35	1	1,636	0.06%
2022/12/09	18	38.95	0	0.00	38.80	18	1,652	1.09%
2022/12/08	6	38.93	0	0.00	39.00	6	1,791	0.33%
2022/12/07	11	39.93	48	40.02	39.95	-37	1,832	-2.02%
2022/12/06	6	39.17	3	39.57	38.60	3	1,826	0.16%
2022/12/05	23	40.13	12	39.63	40.15	11	1,862	0.59%
2022/12/02	21	39.42	7	39.23	39.20	14	1,888	0.74%
2022/12/01	4.1	38.14	19	38.40	38.70	-14.9	1,922	-0.78%
2022/11/30	3	37.63	4	37.60	37.20	-1	2,066	-0.05%
2022/11/29	0	0.00	1	37.40	37.20	-1	2,286	-0.04%
2022/11/28	1	37.65	19	37.58	37.60	-18	2,460	-0.73%
2022/11/25	5	38.28	5	37.86	36.80	0	2,703	0.00%
2022/11/24	34	37.34	3	37.72	37.60	31	3,313	0.94%
2022/11/23	6	38.88	6	37.88	38.30	0	4,135	0.00%
2022/11/22	6	37.11	3	36.37	36.25	3	4,389	0.07%
2022/11/21	3	37.15	3	37.00	36.65	0	4,586	0.00%
2022/11/18	13	36.51	7	36.65	37.05	6	4,878	0.12%
2022/11/17	0	0.00	6	36.12	35.45	-6	5,008	-0.12%
2022/11/16	19	36.04	24	35.70	35.55	-5	4,992	-0.10%
2022/11/15	32	35.95	35	35.73	35.65	-3	5,014	-0.06%
2022/11/14	10	35.41	0	0.00	35.40	10	5,008	0.20%
2022/11/11	3	35.53	5	35.81	35.35	-2	5,012	-0.04%
2022/11/10	4	35.21	3	34.93	35.00	1	4,999	0.02%
2022/11/09	5	34.70	1	34.75	34.75	4	5,002	0.08%
2022/11/08	5	35.53	1	35.50	34.65	4	5,002	0.08%
2022/11/07	0	0.00	6	34.53	34.45	-6	4,980	-0.12%
2022/11/03	1	34.25	0	0.00	34.20	1	4,974	0.02%
2022/11/01	4	33.91	6	34.43	34.30	-2	4,951	-0.04%
2022/10/31	0	0.00	1	33.50	33.35	-1	4,935	-0.02%
2022/10/28	0.3	33.75	1	32.90	32.90	-0.7	4,933	-0.01%
2022/10/27	0	0.00	2	33.68	33.85	-2	4,928	-0.04%
2022/10/26	1	33.30	0	0.00	33.30	1	4,926	0.02%
2022/10/25	3	33.87	2	33.80	33.70	1	4,930	0.02%
2022/10/21	2	34.23	1	34.25	34.25	1	5,065	0.02%
2022/10/20	1	34.35	0	0.00	34.85	1	5,068	0.02%
2022/10/19	0	0.00	2	35.48	35.35	-2	5,098	-0.04%
2022/10/17	5	34.89	32.1	35.19	35.90	-27.1	5,171	-0.52%
2022/10/14	3	36.12	2	36.18	36.20	1	5,154	0.02%
2022/10/13	8.5	36.55	10	36.61	35.30	-1.5	5,142	-0.03%
2022/10/12	4	35.90	0.1	36.25	36.85	3.9	5,104	0.08%
2022/10/11	9.5	36.57	2	36.62	36.45	7.5	5,093	0.15%
2022/10/07	3	38.80	1	38.70	38.25	2	5,075	0.04%
2022/10/06	2	38.65	3	38.82	38.90	-1	5,063	-0.02%
2022/10/05	3	38.87	1	38.90	38.30	2	5,056	0.04%
2022/10/04	10	39.11	5	39.20	39.00	5	5,040	0.10%
2022/10/03	1	38.35	4	38.21	38.30	-3	5,024	-0.06%
2022/09/30	4	37.80	32	37.64	37.90	-28	5,003	-0.56%
2022/09/29	9.1	38.81	17	38.50	38.05	-7.9	4,982	-0.16%
2022/09/28	10	38.28	13	37.98	37.30	-3	4,958	-0.06%
2022/09/27	7	39.90	4.4	39.25	40.00	2.6	4,925	0.05%
2022/09/26	8.8	39.96	37	40.06	39.70	-28.2	4,910	-0.57%
2022/09/23	133.1	42.66	39	42.45	41.50	94.1	4,877	1.93%	大買/
2022/09/22	38.1	43.90	46	44.25	44.10	-7.9	4,843	-0.16%
2022/09/21	6.1	42.45	5	42.40	42.85	1.1	4,795	0.02%
2022/09/20	3	42.45	11	42.59	42.30	-8	4,788	-0.17%
2022/09/19	29	42.32	18	42.14	42.15	11	4,799	0.23%
2022/09/16	20.1	44.70	7	44.54	44.15	13.1	4,735	0.28%
2022/09/15	22	46.22	26	45.91	45.05	-4	4,693	-0.09%
2022/09/14	19.1	45.55	35	45.03	44.85	-15.9	4,549	-0.35%
2022/09/13	14.3	45.56	7	45.33	45.45	7.3	4,489	0.16%
2022/09/12	22	45.06	18	44.64	45.35	4	4,455	0.09%
2022/09/08	16.1	45.06	14	44.74	45.00	2.1	4,394	0.05%
2022/09/07	45	44.55	46	44.77	44.10	-1	4,342	-0.02%
2022/09/06	105	45.22	123	44.91	44.95	-18	4,255	-0.42%	大買/大賣/
2022/09/05	128	49.95	123	49.43	47.80	5	4,067	0.12%	大買/大賣/
2022/09/02	108.5	49.82	119	49.53	48.95	-10.5	3,842	-0.27%	大買/大賣/
2022/09/01	127.8	51.27	99.3	50.80	51.20	28.5	3,661	0.78%	大買/
2022/08/31	657	52.25	731.1	52.63	51.20	-74.1	3,410	-2.17%	大買/大賣/
2022/08/30	549	49.08	387	48.89	50.00	162	2,780	5.83%	大買/大賣/鉅額交易
2022/08/29	127	46.70	134	47.17	48.30	-7	1,923	-0.36%	大買/大賣/
2022/08/26	181	44.74	154	44.82	43.95	27	1,620	1.67%	大買/大賣/
2022/08/25	171	44.26	123	44.51	43.30	48	1,399	3.43%	大買/大賣/
2022/08/24	132	44.28	143	44.04	45.75	-11	1,083	-1.02%	大買/大賣/
2022/08/23	1.1	40.34	8	41.55	41.60	-6.9	902	-0.77%
2022/08/22	29	41.90	30	41.94	40.70	-1	886	-0.11%
2022/08/19	2	40.58	9	41.07	41.10	-7	849	-0.82%
2022/08/18	1	40.50	2	41.20	40.35	-1	834	-0.12%
2022/08/17	6.1	40.46	1	40.80	40.50	5.1	821	0.62%
2022/08/16	0	0.00	3	40.70	40.45	-3	812	-0.37%
2022/08/15	1	38.90	2.5	39.47	39.70	-1.5	798	-0.19%
2022/08/12	1	38.80	1	39.00	38.80	0	790	0.00%
2022/08/11	3.7	38.55	1	38.65	38.65	2.7	789	0.34%
2022/08/09	0	0.00	3	39.10	39.40	-3	779	-0.38%
2022/08/08	1.3	38.00	1	38.40	38.45	0.3	777	0.04%
2022/08/05	3.1	38.52	3	38.62	38.20	0.1	775	0.01%
2022/08/04	6	37.85	0	0.00	38.00	6	779	0.77%
2022/08/03	3	38.65	0	0.00	38.10	3	773	0.39%
2022/08/02	4	38.95	2	39.10	38.95	2	767	0.26%
2022/08/01	6	40.50	4	40.44	39.85	2	768	0.26%
2022/07/29	10	39.93	1	39.85	39.60	9	759	1.19%
2022/07/28	27	42.39	26	43.30	40.60	1	733	0.14%
2022/07/27	31	40.55	2	41.00	40.40	29	612	4.74%
2022/07/26	3	40.38	6	40.73	40.65	-3	600	-0.50%
2022/07/25	26	40.52	34	40.52	40.20	-8	566	-1.41%
2022/07/22	10	38.15	6.1	38.38	38.20	4	494	0.80%
2022/07/21	0	0.00	2	37.05	37.20	-2	493	-0.41%
2022/07/19	3	37.70	3	37.85	37.55	0	507	0.00%
2022/07/18	1	37.20	3	37.65	37.65	-2	510	-0.39%
2022/07/15	1	36.80	0	0.00	37.00	1	513	0.19%
2022/07/13	1	37.10	0	0.00	37.00	1	536	0.19%
2022/07/12	1	37.50	1	37.55	37.00	0	556	0.00%
2022/07/11	1	38.40	3	38.27	38.30	-2	565	-0.35%
2022/07/08	0	0.00	3	37.70	37.60	-3	568	-0.53%
2022/07/07	3	37.70	0	0.00	37.80	3	574	0.52%
2022/07/06	2	37.00	26	37.82	36.85	-24	585	-4.10%
2022/07/05	8	37.73	22	37.49	38.05	-14	601	-2.33%
2022/07/04	21	37.43	3	36.90	36.85	18	593	3.03%
2022/07/01	7	39.46	42	38.86	38.30	-35	581	-6.02%
2022/06/30	8.1	41.28	11	41.45	40.10	-3	573	-0.51%
2022/06/29	36	42.93	11	42.32	43.00	25	547	4.57%
2022/06/28	9	41.79	18	41.18	40.60	-9	504	-1.79%
2022/06/27	50.1	41.86	16	40.16	42.05	34.1	486	7.00%
2022/06/24	9	38.46	0	0.00	39.05	9	459	1.96%
2022/06/23	0	0.00	3	36.70	36.70	-3	470	-0.64%
2022/06/22	0	0.00	1	36.55	36.40	-1	472	-0.21%
2022/06/21	1	35.75	1	35.70	36.30	0	478	0.00%
2022/06/20	0	0.00	1	38.00	36.00	-1	490	-0.20%
2022/06/17	3	37.90	0	0.00	37.55	3	482	0.62%
2022/06/16	1	37.80	0	0.00	37.65	1	480	0.21%
2022/06/15	0	0.00	4	37.60	37.45	-4	477	-0.84%
2022/06/14	1	36.80	0	0.00	37.10	1	477	0.21%
2022/06/10	1	39.10	0	0.00	38.65	1	482	0.21%
2022/06/08	1	37.35	0	0.00	37.20	1	476	0.21%
2022/06/07	1	37.40	0	0.00	37.20	1	478	0.21%
2022/06/02	1	37.45	0	0.00	37.60	1	495	0.20%
2022/06/01	0	0.00	3	37.77	37.80	-3	508	-0.59%
2022/05/31	1.3	37.62	1	37.65	37.60	0.3	516	0.06%
2022/05/30	2	37.28	0	0.00	37.35	2	521	0.38%
2022/05/27	0	0.00	3	36.85	37.10	-3	527	-0.57%
2022/05/26	0	0.00	2	36.65	36.65	-2	544	-0.37%
2022/05/25	1	36.70	2	36.75	36.75	-1	566	-0.18%
2022/05/24	0	0.00	4	36.78	36.60	-4	627	-0.64%
2022/05/23	3	36.50	10	36.25	36.80	-7	684	-1.02%
2022/05/20	4	36.00	0	0.00	35.85	4	837	0.48%
2022/05/19	1	35.25	0	0.00	35.55	1	895	0.11%
2022/05/18	1	36.25	1	36.30	36.25	0	938	0.00%
2022/05/17	1	35.95	1	35.90	35.75	0	961	0.00%
2022/05/16	0	0.00	1	35.85	35.50	-1	973	-0.10%
2022/05/13	3	35.40	1	35.45	35.45	2	978	0.20%
2022/05/12	10	35.28	0	0.00	34.55	10	986	1.01%
2022/05/11	1	36.15	0	0.00	36.30	1	984	0.10%
2022/05/09	1	37.00	5	36.70	36.65	-4	1,000	-0.40%
2022/05/06	0	0.00	2	38.30	38.40	-2	999	-0.20%
2022/05/05	1	39.00	1	38.85	39.00	0	1,013	0.00%
2022/05/03	0	0.00	2	39.60	39.50	-2	1,095	-0.18%
2022/04/29	7	38.99	1	39.00	39.25	6	1,100	0.55%
2022/04/26	0	0.00	1	39.45	39.45	-1	1,105	-0.09%
2022/04/25	4	40.30	15	41.16	40.00	-11	1,108	-0.99%
2022/04/21	0	0.00	2	41.65	42.50	-2	1,143	-0.17%
2022/04/20	1	41.50	2	41.33	41.20	-1	1,150	-0.09%
2022/04/19	22	43.26	35	42.91	42.40	-13	1,137	-1.14%
2022/04/18	38	44.54	5	44.47	44.40	33	1,123	2.94%
2022/04/15	2.1	43.81	1	44.00	43.80	1.1	1,106	0.10%
2022/04/14	0	43.70	1	43.50	43.45	-1	1,092	-0.09%
2022/04/13	1	43.00	0	0.00	42.80	1	1,082	0.09%
2022/04/12	2	42.75	7	43.27	42.50	-5	1,073	-0.47%
2022/04/11	9	43.04	13	42.95	44.00	-4	1,060	-0.38%
2022/04/07	2	41.00	0	0.00	40.70	2	1,033	0.19%
2022/04/06	5	42.00	7	42.31	41.65	-2	1,035	-0.19%
2022/04/01	0	0.00	1	41.60	42.00	-1	1,028	-0.10%
2022/03/31	0	0.00	2	40.58	40.50	-2	1,024	-0.20%
2022/03/30	2	41.65	5	41.63	41.30	-3	1,040	-0.29%
2022/03/29	1	41.50	4	42.05	41.50	-3	1,050	-0.29%
2022/03/28	8	42.18	7	42.46	42.00	1	1,077	0.09%
2022/03/25	2	40.88	1	40.80	41.20	1	1,056	0.09%
2022/03/24	0	0.00	1	41.00	40.60	-1	1,054	-0.09%
2022/03/23	4	41.11	24	40.95	41.00	-20	1,044	-1.91%
2022/03/22	0	0.00	1	39.85	39.80	-1	1,029	-0.10%
2022/03/21	1	39.45	1	39.65	39.40	0	1,027	0.00%
2022/03/18	1	38.75	0	0.00	38.90	1	1,029	0.10%
2022/03/17	5	38.71	1	38.90	38.70	4	1,031	0.39%
2022/03/16	2	38.33	0	0.00	38.30	2	1,036	0.19%
2022/03/15	5	38.58	0	0.00	38.40	5	1,035	0.48%
2022/03/14	1	39.20	1	39.35	39.10	0	1,036	0.00%
2022/03/11	0	0.00	1	38.45	38.40	-1	1,036	-0.10%
2022/03/10	4	39.31	1	39.20	39.20	3	1,035	0.29%
2022/03/09	0	0.00	1	38.70	38.65	-1	1,032	-0.10%
2022/03/08	6	38.57	12	38.53	37.95	-6	1,031	-0.58%
2022/03/07	10	39.48	4	39.45	39.25	6	1,020	0.59%
2022/03/04	4	41.18	4	41.15	41.00	0	1,014	0.00%
2022/03/03	7	42.20	0	0.00	42.00	7	1,013	0.69%
2022/03/02	4	42.23	1	42.30	42.25	3	1,024	0.29%
2022/03/01	1	42.10	0	0.00	42.10	1	1,024	0.10%
2022/02/25	5	42.11	32.2	42.31	42.10	-27.2	1,013	-2.69%
2022/02/24	19	43.40	12	43.63	42.10	7	996	0.70%
2022/02/23	14	47.02	14	46.97	46.60	0	948	0.00%
2022/02/22	38.2	48.26	46	47.95	49.00	-7.8	918	-0.84%
2022/02/21	1	47.20	13.1	47.09	47.20	-12.1	789	-1.53%
2022/02/18	7	41.65	11	42.09	42.95	-4	735	-0.54%
2022/02/17	6	41.08	15	40.94	40.80	-9	692	-1.30%
2022/02/16	14	39.53	3	39.67	40.10	11	676	1.63%
2022/02/15	2	39.90	0	0.00	39.50	2	665	0.30%
2022/02/14	1	39.40	14	39.39	39.65	-13	661	-1.96%
2022/02/11	3	39.85	0	0.00	39.70	3	656	0.46%
2022/02/10	1	39.70	10	39.60	39.65	-9	654	-1.37%
2022/02/09	3	40.27	2	40.45	40.35	1	645	0.15%
2022/02/08	0	0.00	11	39.93	40.20	-11	638	-1.72%
2022/02/07	7	41.70	18	39.93	40.30	-11	635	-1.73%
2022/01/26	44	42.14	21.1	41.23	41.10	22.9	640	3.57%
2022/01/25	33	41.81	19.1	41.64	41.95	13.9	609	2.28%
2022/01/20	0	0.00	6	39.72	39.60	-6	571	-1.05%
2022/01/19	12	39.50	0	0.00	40.10	12	577	2.08%
2022/01/18	1	39.45	13	39.58	39.15	-12	566	-2.12%
2022/01/17	22	41.03	19	40.94	40.30	3	558	0.54%
2022/01/14	14	39.32	6	39.25	40.20	8	533	1.50%
2022/01/13	2	39.03	1	38.55	38.75	1	506	0.20%
2022/01/12	6	37.68	4	37.46	37.90	2	495	0.40%
2022/01/10	1	38.25	6	38.88	38.25	-5	492	-1.01%
2022/01/05	2	37.45	1	37.65	37.40	1	493	0.20%
2022/01/04	1	37.40	4	37.55	37.35	-3	499	-0.60%
2022/01/03	2	37.68	1	37.90	37.70	1	500	0.20%
2021/12/29	8	37.32	32.2	37.23	37.25	-24.2	507	-4.76%
2021/12/24	9	38.46	2	38.15	38.00	7	533	1.31%
2021/12/23	5	39.25	0	0.00	40.00	5	512	0.98%
2021/12/22	5	40.76	6	40.33	40.70	-1	512	-0.20%
2021/12/21	3	38.10	1	38.60	38.05	2	480	0.42%
2021/12/20	1	38.50	0	0.00	38.40	1	479	0.21%
2021/12/17	0.2	38.15	0	0.00	38.10	0.2	479	0.04%
2021/12/15	1	38.25	1	38.15	38.10	0	492	0.00%
2021/12/14	2	38.75	0	0.00	38.25	2	507	0.39%
2021/12/13	0	0.00	1	39.45	39.35	-1	506	-0.20%
2021/12/10	6	40.01	7	39.29	39.80	-1	510	-0.20%
2021/12/09	1	38.75	0	0.00	38.75	1	506	0.20%
2021/12/08	5	38.55	0	0.00	39.20	5	513	0.97%
2021/12/07	6	38.49	0	0.00	38.20	6	522	1.15%
2021/12/06	18	38.93	8	38.84	38.55	10	547	1.83%
2021/12/03	0	0.00	2	38.10	38.30	-2	558	-0.36%
2021/12/02	0	0.00	2	38.05	38.05	-2	580	-0.34%
2021/12/01	2	39.50	2	38.35	38.35	0	594	0.00%
2021/11/30	5	38.96	1	39.35	38.80	4	618	0.65%
2021/11/29	6	41.07	4	40.80	39.80	2	617	0.32%
2021/11/26	4.1	40.69	4	40.75	40.30	0.1	618	0.02%
2021/11/25	1	39.70	4	39.78	39.55	-3	602	-0.50%
2021/11/23	1	39.80	1	39.50	38.70	0	599	0.00%
2021/11/22	2	38.55	5	38.68	39.80	-3	607	-0.49%
2021/11/19	6.3	40.18	11	39.74	38.60	-4.8	602	-0.79%
2021/11/18	9	37.41	12	36.63	39.75	-3	580	-0.52%
2021/11/17	1	35.20	0	0.00	36.15	1	565	0.18%
2021/11/16	0	0.00	1	36.00	35.65	-1	575	-0.17%
2021/11/15	2	35.30	1	35.60	35.20	1	592	0.17%
2021/11/11	0	0.00	1	36.00	36.00	-1	628	-0.16%
2021/11/09	1	35.80	0	0.00	35.80	1	646	0.15%
2021/11/08	1	36.15	0	0.00	36.15	1	653	0.15%
2021/11/04	1	36.70	4	36.81	36.65	-3	688	-0.44%
2021/11/03	5	36.44	7	36.69	37.05	-2	701	-0.28%
2021/11/02	1	34.20	0	0.00	34.25	1	710	0.14%
2021/11/01	2	34.53	0	0.00	34.40	2	725	0.28%
2021/10/29	1	35.10	0	0.00	34.80	1	754	0.13%
2021/10/28	15	35.88	2	35.70	35.50	13	814	1.60%
2021/10/27	2	35.33	2	35.15	35.35	0	909	0.00%
2021/10/25	0	0.00	2	33.25	33.40	-2	1,086	-0.18%
2021/10/22	1	33.00	1	33.30	33.00	0	1,098	0.00%
2021/10/21	1	33.40	0	0.00	33.40	1	1,113	0.09%
2021/10/18	1	33.10	0	0.00	33.30	1	1,177	0.08%
2021/10/14	0	0.00	2	33.15	33.40	-2	1,379	-0.14%
2021/10/13	1	32.00	0	0.00	32.20	1	1,392	0.07%
2021/10/12	5	32.52	0	0.00	32.50	5	1,397	0.36%
2021/10/08	1.5	34.27	0	0.00	34.05	1.5	1,408	0.11%
2021/10/07	0.1	34.00	0	0.00	34.30	0.1	1,431	0.01%
2021/10/06	0	0.00	2	34.73	33.70	-2	1,496	-0.13%
2021/10/05	5	34.00	0	0.00	34.20	5	1,613	0.31%
2021/10/04	5	34.11	0	0.00	33.85	5	1,628	0.31%
2021/10/01	2	37.80	1	37.50	37.50	1	1,617	0.06%
2021/09/29	5	37.70	3	37.80	37.85	2	1,641	0.12%
2021/09/28	2	39.13	0	0.00	39.15	2	1,641	0.12%
2021/09/27	1	39.80	0	0.00	39.55	1	1,658	0.06%
2021/09/24	3	39.80	1	40.10	39.80	2	1,689	0.12%
2021/09/22	5	38.80	1	39.00	39.05	4	1,769	0.23%
2021/09/17	6	40.10	23	39.97	39.80	-17	1,788	-0.95%
2021/09/16	3	40.70	0	0.00	40.70	3	1,790	0.17%
2021/09/15	4	40.90	0	0.00	40.90	4	1,801	0.22%
2021/09/14	10	41.26	3	41.40	41.25	7	1,807	0.39%
2021/09/13	2	41.53	20	41.44	41.45	-18	1,828	-0.98%
2021/09/10	3	41.93	17	41.82	41.75	-14	1,861	-0.75%
2021/09/09	35	42.57	4	42.60	42.40	31	1,875	1.65%
2021/09/08	6	41.71	0.2	42.00	41.40	5.8	1,864	0.31%
2021/09/06	1	42.05	17	41.65	41.00	-16	1,916	-0.84%
2021/09/03	1	41.45	3	42.08	41.45	-2	2,009	-0.10%
2021/09/02	1	40.80	0	0.00	40.70	1	2,161	0.05%
2021/09/01	0	0.00	1	40.80	40.70	-1	2,389	-0.04%
2021/08/30	2	41.30	0	0.00	41.00	2	2,483	0.08%
2021/08/27	3	41.12	0	0.00	41.20	3	2,497	0.12%
2021/08/26	2	41.50	4	41.69	41.25	-2	2,506	-0.08%
2021/08/25	1	41.15	4	41.00	41.00	-3	2,512	-0.12%
2021/08/24	1.2	41.14	1	40.95	40.90	0.2	2,545	0.01%
2021/08/23	2	41.60	2	41.85	41.50	0	2,582	0.00%
2021/08/20	11	41.41	8	41.38	41.15	3	2,591	0.12%
2021/08/19	5	41.20	4	40.88	40.65	1	2,602	0.04%
2021/08/18	3	41.45	2	42.10	41.25	1	2,610	0.04%
2021/08/17	3	40.83	2	41.85	40.60	1	2,622	0.04%
2021/08/13	2	41.40	0	0.00	41.20	2	2,690	0.07%
2021/08/12	2	41.15	0	0.00	41.20	2	2,732	0.07%
2021/08/11	3.3	41.18	7	41.41	40.80	-3.7	2,777	-0.13%
2021/08/10	0	0.00	7	42.51	41.95	-7	2,881	-0.24%
2021/08/09	0	0.00	11	43.29	42.30	-11	3,094	-0.36%
2021/08/06	6	44.08	11	43.86	43.70	-5	3,175	-0.16%
2021/08/05	1	43.60	20	43.78	43.40	-19	3,225	-0.59%
2021/08/04	11	43.52	57	43.67	43.50	-46	3,324	-1.38%
2021/08/03	31	45.27	14	45.11	44.35	17	3,328	0.51%
2021/08/02	58	45.96	31.1	46.01	46.20	26.9	3,280	0.82%
2021/07/30	51	44.41	55	44.25	44.50	-4	3,188	-0.13%
2021/07/29	31.2	43.06	38	43.04	43.25	-6.9	3,100	-0.22%
2021/07/28	0	0.00	2	41.25	41.15	-2	3,044	-0.07%
2021/07/27	1.1	41.10	0	0.00	41.10	1.1	3,091	0.03%
2021/07/26	11	41.85	18	42.33	42.50	-7	3,170	-0.22%
2021/07/23	9	41.43	6	41.68	41.30	3	3,189	0.09%
2021/07/22	8.1	40.99	3	40.85	40.95	5.1	3,196	0.16%
2021/07/21	9	41.78	8.3	41.54	41.35	0.7	3,200	0.02%
2021/07/20	172	43.69	157	43.30	42.25	15	3,190	0.47%	大買/大賣/
2021/07/19	0	0.00	7	42.00	41.70	-7	3,048	-0.23%
2021/07/16	2	41.28	24	41.23	41.40	-22	3,055	-0.72%
2021/07/15	10	41.93	22	41.21	41.10	-12	3,069	-0.39%
2021/07/14	16	40.77	3	40.65	40.65	13	3,095	0.42%
2021/07/13	9	43.00	36	43.48	41.25	-27	3,117	-0.87%
2021/07/12	42	43.80	74	42.77	44.00	-32	3,080	-1.04%
2021/07/09	9	42.18	20	42.12	41.00	-11	2,999	-0.37%
2021/07/08	13	40.91	8	41.22	41.30	5	3,227	0.15%
2021/07/07	23	40.49	8	40.53	40.35	15	3,578	0.42%
2021/07/06	6	40.83	2	41.10	40.55	4	3,607	0.11%
2021/07/05	15	41.28	3	41.45	41.20	12	3,784	0.32%
2021/07/02	9	42.44	1	42.20	41.80	8	4,039	0.20%
2021/07/01	19	42.38	47	43.43	42.20	-28	4,081	-0.69%
2021/06/30	48	43.00	52	42.95	42.85	-4	4,062	-0.10%
2021/06/29	8	41.16	10	40.75	41.20	-2	4,015	-0.05%
2021/06/28	37.1	41.03	3	40.93	40.80	34.1	4,008	0.85%
2021/06/25	6	42.53	2	42.65	41.85	4	4,001	0.10%
2021/06/24	4	41.83	28	41.92	41.70	-24	4,006	-0.60%
2021/06/23	40.2	42.15	1	42.10	42.10	39.2	4,003	0.98%
2021/06/22	9	42.89	21	42.74	42.00	-12	4,066	-0.30%
2021/06/21	23	43.21	66	43.63	42.80	-43	4,093	-1.05%
2021/06/18	60	43.03	20	42.73	42.75	40	4,072	0.98%
2021/06/17	0	0.00	56	41.89	41.75	-56	4,055	-1.38%
2021/06/16	25	42.19	13	42.50	41.55	12	4,052	0.30%
2021/06/15	14	42.55	34	42.92	42.35	-20	4,034	-0.50%
2021/06/11	49	45.95	44.2	45.56	44.05	4.8	3,993	0.12%
2021/06/10	151.1	46.07	154.2	46.31	45.50	-3.1	3,931	-0.08%	大買/大賣/
2021/06/09	192	43.43	144	43.32	44.65	48	3,760	1.28%	大買/大賣/
2021/06/08	27	41.49	25	42.12	42.45	2	3,540	0.06%
2021/06/07	2	39.50	9	39.21	38.60	-7	3,473	-0.20%
2021/06/04	5	38.62	0	0.00	38.25	5	3,451	0.14%
2021/06/03	2	38.65	2	38.85	38.50	0	3,442	0.00%
2021/06/02	3	38.77	3	38.88	38.75	0	3,442	0.00%
2021/06/01	7	38.18	29	37.89	38.90	-22	3,441	-0.64%
2021/05/31	15.1	39.49	11	39.21	39.05	4	3,410	0.12%
2021/05/28	5	41.30	1	41.50	41.15	4	3,372	0.12%
2021/05/27	6	41.10	2	41.28	41.35	4	3,363	0.12%
2021/05/26	6	41.33	8	41.41	40.65	-2	3,353	-0.06%
2021/05/25	10.1	40.77	5	40.79	40.60	5.1	3,370	0.15%
2021/05/24	83	42.66	85	43.09	42.25	-2	3,390	-0.06%
2021/05/21	2	41.30	7	41.55	41.25	-5	3,444	-0.15%
2021/05/20	22.1	42.79	7	42.98	41.75	15.1	3,494	0.43%
2021/05/19	10.1	41.93	19	42.82	41.85	-8.9	3,510	-0.25%
2021/05/18	61	44.27	96.5	44.01	43.75	-35.5	3,489	-1.02%
2021/05/17	177	45.37	146.2	45.81	46.45	30.8	3,370	0.91%	大買/大賣/
2021/05/14	94	43.20	33	42.00	42.25	61	3,171	1.92%
2021/05/13	37.2	41.88	31	41.97	41.00	6.2	3,099	0.20%
2021/05/12	77.1	42.44	73	42.37	40.65	4.1	3,021	0.13%
2021/05/11	18	41.21	5	40.26	40.30	13	2,907	0.45%
2021/05/10	2	41.00	9.6	41.35	41.05	-7.6	2,880	-0.26%
2021/05/07	7.1	40.12	6	40.33	41.00	1.1	2,870	0.04%
2021/05/06	3	40.90	2	39.93	39.50	1	2,858	0.03%
2021/05/05	9.1	41.75	2	41.60	41.20	7.1	2,835	0.25%
2021/05/04	8.3	43.59	15	42.92	41.50	-6.7	2,819	-0.24%
2021/05/03	37	48.29	52	47.86	46.00	-15	2,771	-0.54%
2021/04/29	10	46.00	22	45.78	45.35	-12	2,680	-0.45%
2021/04/28	18	45.27	3	45.63	45.05	15	2,639	0.57%
2021/04/27	9	46.32	11.6	47.09	47.00	-2.6	2,621	-0.10%
2021/04/26	10.1	45.68	9.1	45.58	45.55	1	2,596	0.04%
2021/04/23	12	43.09	6	43.08	43.90	6	2,575	0.23%
2021/04/22	3	43.47	2	44.60	43.45	1	2,561	0.04%
2021/04/21	5	45.82	29	45.92	45.20	-24	2,541	-0.95%
2021/04/20	13.4	44.23	72.3	43.81	46.90	-58.9	2,522	-2.34%
2021/04/19	19	46.89	16	47.85	46.05	3	2,485	0.12%
2021/04/16	19.2	49.78	23	49.42	49.10	-3.8	2,443	-0.16%
2021/04/15	25.2	50.44	32.3	49.75	49.80	-7.1	2,414	-0.30%
2021/04/14	94	49.08	103	48.97	50.40	-9	2,380	-0.38%	大賣/
2021/04/13	279.1	49.37	293	49.66	47.30	-13.9	2,137	-0.65%	大買/大賣/
2021/04/12	2	49.40	9.1	49.40	49.40	-7.1	1,775	-0.40%
2021/04/09	105.1	44.44	87	43.92	44.95	18.1	1,737	1.04%	大買/
2021/04/08	158	40.24	200.6	40.10	40.90	-42.6	1,549	-2.75%	大買/大賣/
2021/04/07	21	36.50	41.8	37.05	37.20	-20.8	1,288	-1.62%
2021/04/06	13	34.34	5	33.86	33.85	8	1,237	0.65%
2021/04/01	6	34.18	4	34.18	33.75	2	1,225	0.16%
2021/03/31	5.5	35.07	3.2	34.77	34.50	2.3	1,209	0.19%
2021/03/30	1.3	35.31	33.1	35.60	35.15	-31.8	1,202	-2.65%
2021/03/29	28	35.60	20	35.60	35.10	8	1,197	0.67%
2021/03/26	6	34.59	8	34.69	34.65	-2	1,190	-0.17%
2021/03/25	51	35.21	15	35.27	35.15	36	1,184	3.04%
2021/03/24	27	34.38	35.2	34.67	34.80	-8.2	1,113	-0.74%
2021/03/23	30	33.28	30	32.82	32.80	0	1,063	0.00%
2021/03/22	0	0.00	8	31.88	31.70	-8	1,050	-0.76%
2021/03/19	8.7	32.92	5.1	32.43	32.25	3.6	1,043	0.34%
2021/03/18	3.4	32.43	14	32.50	32.55	-10.6	1,039	-1.02%
2021/03/17	11	32.14	5.7	32.38	32.35	5.3	1,050	0.50%
2021/03/16	5.4	31.99	22.8	32.08	32.00	-17.4	1,039	-1.68%
2021/03/15	0	0.00	23.1	33.09	33.10	-23.1	1,005	-2.30%
2021/03/12	2	33.33	0	0.00	33.20	2	1,016	0.20%
2021/03/11	2	33.90	25	33.84	33.95	-23	1,027	-2.24%
2021/03/10	5	34.45	7	34.68	34.15	-2	1,052	-0.19%
2021/03/09	3	34.37	2	34.13	34.20	1	1,071	0.09%
2021/03/08	5	35.26	8.2	35.14	34.80	-3.2	1,074	-0.30%
2021/03/05	14	35.64	18	35.41	35.00	-4	1,066	-0.38%
2021/03/04	1	35.00	1.6	34.46	34.40	-0.6	1,057	-0.06%
2021/03/03	2	35.00	4	34.84	34.70	-2	1,052	-0.19%
2021/03/02	11	35.08	2	35.33	34.65	9	1,053	0.85%
2021/02/26	8	35.65	10	35.47	35.40	-2	1,052	-0.19%
2021/02/25	32	36.54	34	36.78	35.75	-2	1,048	-0.19%
2021/02/24	34.2	36.27	25	36.41	36.10	9.2	1,012	0.91%
2021/02/23	59	37.06	32	36.22	34.50	27	964	2.80%
2021/02/22	46.1	37.12	46.6	37.28	37.85	-0.5	864	-0.06%
2021/02/19	50	33.99	58	33.76	34.45	-8	791	-1.01%
2021/02/18	33.2	32.33	20	32.50	32.60	13.2	733	1.79%
2021/02/17	0	30.50	6	31.00	30.80	-6	705	-0.84%
2021/02/05	10	32.11	13	32.04	31.70	-3	707	-0.42%
2021/02/04	16	31.38	6	31.55	31.35	10	688	1.45%
2021/02/03	0	0.00	1	30.50	30.50	-1	681	-0.15%
2021/02/02	0	0.00	1	30.30	30.40	-1	688	-0.15%
2021/02/01	4	30.54	8	30.11	30.00	-4	688	-0.58%
2021/01/29	0	0.00	1	30.15	29.95	-1	685	-0.15%
2021/01/28	0	31.70	4	30.53	30.30	-4	688	-0.58%
2021/01/26	0	0.00	1	31.00	30.90	-1	693	-0.14%
2021/01/25	0	0.00	7	31.23	31.45	-7	699	-1.00%
2021/01/22	3	29.67	7	29.93	29.90	-4	699	-0.57%
2021/01/21	1	29.80	4	29.83	29.80	-3	706	-0.42%
2021/01/20	4	29.06	13	29.17	29.50	-9	710	-1.27%
2021/01/18	5	29.90	2	29.65	29.65	3	746	0.40%
2021/01/15	7	29.11	13	29.32	29.00	-6	752	-0.80%
2021/01/14	6	30.18	3	30.05	30.05	3	757	0.40%
2021/01/13	6	30.71	1	30.70	30.50	5	758	0.66%
2021/01/12	1	30.90	8	30.94	30.90	-7	764	-0.92%
2021/01/11	3	30.67	5	30.82	30.50	-2	765	-0.26%
2021/01/08	3.1	31.09	1	31.10	30.90	2.1	772	0.27%
2021/01/07	3	31.52	6	31.96	31.25	-3	781	-0.38%
2021/01/06	2	31.63	5	31.39	31.50	-3	789	-0.38%
2021/01/05	9	31.43	1	31.60	31.50	8	799	1.00%
2021/01/04	2	31.70	3	31.67	31.60	-1	811	-0.12%
2020/12/31	4	32.40	0	0.00	32.20	4	819	0.49%
2020/12/30	2	33.35	3	33.12	32.55	-1	817	-0.12%
2020/12/29	2	32.65	11	32.27	32.50	-9	825	-1.09%
2020/12/28	1	31.60	1	31.55	31.60	0	834	0.00%
2020/12/25	4	31.78	1	31.40	31.30	3	836	0.36%
2020/12/24	13	31.54	2	31.85	31.45	11	847	1.30%
2020/12/23	1	32.15	7	32.45	31.65	-6	852	-0.70%
2020/12/22	17	32.16	13	32.46	33.15	4	874	0.46%
2020/12/21	1	31.20	5	31.44	31.05	-4	880	-0.45%
2020/12/18	7	31.48	2	31.50	31.50	5	896	0.56%
2020/12/17	0	0.00	4	32.24	31.90	-4	954	-0.42%
2020/12/16	9	31.88	9	32.15	31.70	0	1,074	0.00%
2020/12/15	2	32.15	1	32.30	31.70	1	1,078	0.09%
2020/12/14	1	33.25	6	33.35	32.50	-5	1,078	-0.46%
2020/12/11	16	32.02	7	32.37	32.00	9	1,081	0.83%
2020/12/10	0	0.00	5	33.44	33.15	-5	1,072	-0.47%
2020/12/09	2	34.28	15	34.63	34.15	-13	1,076	-1.21%
2020/12/08	6	33.17	9	32.88	33.35	-3	1,097	-0.27%
2020/12/07	12	32.49	16	31.98	31.60	-4	1,123	-0.36%
2020/12/04	30	33.36	19	33.77	33.05	11	1,138	0.97%
2020/12/03	14	35.20	14	34.78	34.60	0	1,152	0.00%
2020/12/02	9	36.74	39	36.74	36.55	-30	1,142	-2.63%
2020/12/01	9	37.36	0	0.00	37.25	9	1,147	0.78%
2020/11/30	10	37.70	10	37.67	37.50	0	1,162	0.00%
2020/11/27	4.5	37.17	4	37.31	37.20	0.5	1,177	0.04%
2020/11/26	5	37.48	32	37.32	37.20	-27	1,194	-2.26%
2020/11/25	7	37.86	11	37.71	37.30	-4	1,214	-0.33%
2020/11/24	10	37.69	6	37.68	37.50	4	1,265	0.32%
2020/11/23	8	38.59	2	38.53	38.45	6	1,347	0.45%
2020/11/20	12	39.40	17	39.49	39.05	-5	1,372	-0.36%
2020/11/19	24	39.42	16	39.18	40.00	8	1,379	0.58%
2020/11/18	2	38.10	2	38.55	38.20	0	1,369	0.00%
2020/11/17	11	37.75	6	38.10	37.75	5	1,387	0.36%
2020/11/16	3	38.87	2	39.08	38.60	1	1,422	0.07%
2020/11/13	7	38.73	9	38.60	38.60	-2	1,479	-0.14%
2020/11/12	4	37.46	5	37.85	37.80	-1	1,534	-0.07%
2020/11/11	17	39.00	20	38.96	38.60	-3	1,534	-0.20%
2020/11/10	1	38.00	8	38.16	37.25	-7	1,530	-0.46%
2020/11/09	1	37.70	1	37.70	37.80	0	1,550	0.00%
2020/11/06	6	38.08	5	38.45	37.50	1	1,591	0.06%
2020/11/05	5	37.76	3	38.05	37.80	2	1,621	0.12%
2020/11/04	2	37.48	1	37.90	37.35	1	1,637	0.06%
2020/11/03	3	38.02	12	38.44	37.80	-9	1,661	-0.54%
2020/11/02	9	38.50	18	38.04	38.35	-9	1,711	-0.53%
2020/10/30	1	38.50	16	37.83	37.60	-15	1,752	-0.86%
2020/10/29	7	39.23	16	39.05	39.00	-9	1,809	-0.50%
2020/10/28	6	39.89	10	39.49	39.05	-4	1,876	-0.21%
2020/10/27	3	39.70	8	40.01	40.00	-5	1,924	-0.26%
2020/10/26	21	40.13	11	40.32	39.65	10	1,976	0.51%
2020/10/23	2	42.35	8	42.03	41.85	-6	2,008	-0.30%
2020/10/22	8	42.11	12	42.16	42.10	-4	2,084	-0.19%
2020/10/21	3	43.93	18	43.93	43.65	-15	2,118	-0.71%
2020/10/20	16	44.65	6	44.45	43.85	10	2,135	0.47%
2020/10/19	2	44.18	3	44.25	44.10	-1	2,173	-0.05%
2020/10/16	6	44.38	1	44.30	43.75	5	2,191	0.23%
2020/10/15	5	44.40	7	44.79	44.30	-2	2,212	-0.09%
2020/10/14	8	45.14	3	45.17	45.10	5	2,253	0.22%
2020/10/13	8	45.07	25	45.09	45.00	-17	2,284	-0.74%
2020/10/12	41	46.15	82	46.03	45.75	-41	2,308	-1.78%
2020/10/08	62	46.60	1	46.60	46.60	61	2,371	2.57%
2020/10/07	0	0.00	3	47.33	47.05	-3	2,425	-0.12%
2020/10/06	5	48.31	23	47.74	47.20	-18	2,521	-0.71%
2020/10/05	28	48.61	22	47.82	47.90	6	2,768	0.22%
2020/09/30	9	45.93	1	45.80	45.80	8	2,777	0.29%
2020/09/29	13	45.53	5	45.70	45.50	8	2,824	0.28%
2020/09/28	4	46.61	6	46.83	46.30	-2	2,880	-0.07%
2020/09/25	12.5	46.74	6	47.06	46.15	6.5	2,972	0.22%
2020/09/24	3	48.37	15	48.80	49.10	-12	3,138	-0.38%
2020/09/23	5	48.80	10	48.77	48.50	-5	3,195	-0.16%
2020/09/22	35	49.27	15	49.30	48.95	20	3,258	0.61%
2020/09/21	49	51.46	98	51.58	52.50	-49	3,221	-1.52%
2020/09/18	5	48.05	11	48.25	48.00	-6	3,142	-0.19%
2020/09/17	0	0.00	6	47.19	47.00	-6	3,165	-0.19%
2020/09/16	12	47.30	33	47.37	46.90	-21	3,212	-0.65%
2020/09/15	33	48.45	17	48.26	47.70	16	3,279	0.49%
2020/09/14	2	47.48	4	47.56	47.40	-2	3,326	-0.06%
2020/09/11	27	49.00	8	48.71	47.50	19	3,402	0.56%
2020/09/10	37	50.36	25	50.57	49.55	12	3,453	0.35%
2020/09/09	21	48.57	21	48.84	49.00	0	3,509	0.00%
2020/09/08	13	49.40	36	48.85	50.40	-23	3,578	-0.64%
2020/09/07	7	46.21	1	46.55	45.90	6	3,579	0.17%
2020/09/04	6.3	46.75	9	46.28	47.00	-2.7	3,664	-0.07%
2020/09/03	20	47.29	13	47.18	47.00	7	3,781	0.19%
2020/09/02	17	47.80	15	47.60	47.15	2	3,842	0.05%
2020/09/01	6	48.97	21	48.77	48.70	-15	3,829	-0.39%
2020/08/31	14	50.59	11	50.65	50.00	3	3,812	0.08%
2020/08/28	19	50.86	36	51.02	51.50	-17	3,791	-0.45%
2020/08/27	32	51.78	85	51.88	52.30	-53	3,740	-1.42%
2020/08/26	14	48.94	8	48.31	48.90	6	3,655	0.16%
2020/08/25	10	46.74	17	46.97	46.95	-7	3,628	-0.19%
2020/08/24	4	46.56	14	46.86	46.20	-10	3,612	-0.28%
2020/08/21	8	46.71	15	46.84	46.90	-7	3,610	-0.19%
2020/08/20	37	45.60	61	46.08	45.80	-24	3,615	-0.66%
2020/08/19	29	50.16	63	49.87	49.10	-34	3,594	-0.95%
2020/08/18	48	49.38	113	49.68	50.30	-65	3,581	-1.82%	大賣/
2020/08/17	15	45.81	17	45.75	45.75	-2	3,571	-0.06%
2020/08/14	22	46.13	25	46.36	45.80	-3	3,593	-0.08%
2020/08/13	58	47.55	46	46.37	46.00	12	3,664	0.33%
2020/08/12	40	48.05	62	48.89	48.95	-22	3,766	-0.58%
2020/08/11	37.1	46.51	23	46.75	45.50	14.1	3,783	0.37%
2020/08/10	43.1	49.95	16	49.48	48.60	27.1	3,828	0.71%
2020/08/07	28	50.39	18	50.53	50.50	10	3,825	0.26%
2020/08/06	71	53.15	26	52.09	50.80	45	3,795	1.19%
2020/08/05	34	54.29	36	53.93	53.10	-2	3,742	-0.05%
2020/08/04	84	53.48	90	53.73	53.00	-6	3,691	-0.16%
2020/08/03	55	51.73	60	52.49	54.20	-5	3,646	-0.14%
2020/07/31	120.1	49.77	49	49.82	49.30	71.1	3,617	1.97%	大買/
2020/07/30	42	47.79	42	49.06	50.10	0	3,572	0.00%
2020/07/29	40	45.63	53	45.73	45.60	-13	3,504	-0.37%
2020/07/28	59	45.32	96	44.50	43.75	-37	3,447	-1.07%
2020/07/27	66	49.47	60	49.48	48.60	6	3,367	0.18%
2020/07/24	45.1	53.74	22	53.99	54.00	23.1	3,331	0.69%
2020/07/23	73.1	55.01	26	54.34	55.50	47.1	3,322	1.42%
2020/07/22	14	53.84	12	53.94	54.50	2	3,278	0.06%
2020/07/21	22	50.87	30	49.92	49.60	-8	3,253	-0.25%
2020/07/20	42	48.88	59	49.94	50.10	-17	3,220	-0.53%
2020/07/17	68	53.00	34.1	54.05	52.10	33.9	3,163	1.07%
2020/07/16	31.1	58.85	62	59.97	57.80	-30.9	3,120	-0.99%
2020/07/15	87.1	55.91	88	58.01	58.90	-0.9	3,078	-0.03%
2020/07/14	101	59.29	42	59.69	57.60	59	2,997	1.97%	大買/
2020/07/13	114.1	66.34	53	67.04	64.00	61.1	2,931	2.08%	大買/
2020/07/10	304	66.24	444	66.81	68.00	-140	2,831	-4.94%	大買/大賣/鉅額交易
2020/07/09	36	61.90	11	61.90	61.90	25	2,567	0.97%
2020/07/08	120	56.11	25	55.90	56.30	95	2,544	3.73%	大買/
2020/07/07	79	50.44	68	50.89	51.20	11	2,494	0.44%
2020/07/06	99	51.31	134	51.58	51.70	-35	2,424	-1.44%	大賣/
2020/07/03	161	50.60	154	50.71	51.50	7	2,321	0.30%	大買/大賣/
2020/07/02	107	45.90	122	46.31	47.20	-15	2,115	-0.71%	大買/大賣/
2020/07/01	130	42.51	58	41.44	42.95	72	2,033	3.54%	大買/
2020/06/30	14	39.48	31	39.29	39.05	-17	1,949	-0.87%
2020/06/29	30	39.93	13	39.98	40.00	17	1,922	0.88%
2020/06/24	22	38.00	17	37.94	37.85	5	1,879	0.27%
2020/06/23	40	40.13	16	39.69	39.35	24	1,846	1.30%
2020/06/22	28	39.60	47	40.33	40.40	-19	1,794	-1.06%
2020/06/19	47	38.42	27	38.59	37.45	20	1,717	1.16%
2020/06/18	68	40.80	15	41.13	40.00	53	1,659	3.19%
2020/06/17	32	40.28	136	40.46	41.15	-104	1,577	-6.59%	大賣/鉅額交易
2020/06/16	84	38.89	34	39.17	38.65	50	1,494	3.35%
2020/06/15	40	37.91	65	37.99	38.60	-25	1,395	-1.79%
2020/06/12	28	33.73	62	34.00	35.10	-34	1,288	-2.64%
2020/06/11	136	35.73	32	36.58	33.65	104	1,240	8.39%	大買/鉅額交易
2020/06/10	125	35.90	153	34.86	37.30	-28	1,141	-2.45%	大買/大賣/
2020/06/09	117	32.53	30	32.37	33.95	87	1,014	8.58%	大買/
2020/06/08	18	31.28	6.5	31.71	30.90	11.5	939	1.23%
2020/06/05	9	30.50	0	0.00	31.20	9	928	0.97%
2020/06/04	2	30.30	0	0.00	30.50	2	929	0.22%
2020/06/03	1	30.00	0	0.00	30.00	1	931	0.11%
2020/06/02	4	28.28	0	0.00	28.05	4	932	0.43%
2020/06/01	2	29.90	1	30.00	30.00	1	923	0.11%
2020/05/29	2	29.60	2	30.50	30.00	0	918	0.00%
2020/05/28	1	28.85	1	29.00	29.00	0	917	0.00%
2020/05/27	8.5	29.18	2	29.05	29.50	6.5	907	0.72%
2020/05/26	6.5	32.95	3.3	31.96	32.00	3.2	880	0.37%
2020/05/25	36	34.39	10	35.28	35.30	26	859	3.03%
2020/05/22	10	32.06	46	31.10	32.10	-36	822	-4.38%
2020/05/21	5	30.57	16	29.62	30.25	-11	783	-1.40%
2020/05/20	71	30.22	32	29.86	30.95	39	749	5.21%
2020/05/19	83	29.93	40.1	30.26	30.55	43	662	6.49%
2020/05/18	9	27.21	5	27.80	27.80	4	529	0.76%
2020/05/15	9	24.29	17	24.82	25.30	-8	470	-1.70%
2020/05/14	1	20.60	5	22.58	23.00	-4	388	-1.03%
2020/05/12	1	20.15	0	0.00	20.15	1	364	0.27%
2020/05/08	5	21.28	3	20.77	20.70	2	361	0.55%
2020/05/07	15	22.70	7	22.67	22.70	8	339	2.36%
2020/05/06	3	20.95	0	0.00	20.95	3	287	1.04%
2020/05/05	1	19.00	0	0.00	19.05	1	274	0.36%
2020/04/30	2	18.98	1	19.60	18.90	1	281	0.36%
2020/04/29	0	0.00	10	20.40	19.55	-10	281	-3.56%
2020/04/28	18	19.07	0	0.00	19.45	18	264	6.82%
2020/04/21	2	16.10	0	0.00	15.95	2	247	0.81%
2020/04/13	0	0.00	4	16.49	18.00	-4	243	-1.64%
2020/04/10	2	16.20	0	0.00	16.50	2	238	0.84%
2020/04/09	1	15.55	0	0.00	15.55	1	237	0.42%
2020/03/30	1	15.00	0	0.00	15.35	1	238	0.42%
2020/03/26	0	0.00	3	13.30	13.50	-3	231	-1.29%
2020/03/25	3	13.18	0	0.00	13.20	3	231	1.30%
2020/03/23	1	12.65	0	0.00	12.65	1	225	0.44%
2020/03/19	1	13.70	1	12.95	12.95	0	217	0.00%
2020/03/17	2	15.83	1	16.75	15.70	1	219	0.46%
2020/03/13	2	17.88	0	0.00	18.05	2	232	0.86%
2020/03/12	4	20.20	0	0.00	19.80	4	230	1.73%
2020/03/11	1	21.50	0	0.00	21.70	1	231	0.43%
2020/03/10	0	0.00	2	22.70	22.70	-2	246	-0.81%
2020/03/09	2	22.90	0	0.00	22.75	2	261	0.77%
2020/03/06	7	22.66	2	22.80	22.90	5	254	1.97%
2020/03/03	2	21.68	1	21.85	21.50	1	263	0.38%
2020/03/02	0	0.00	1	21.90	22.00	-1	257	-0.39%
2020/02/26	2	22.83	1	23.00	22.70	1	259	0.39%
2020/02/25	1	23.00	21	22.92	22.80	-20	256	-7.79%
2020/02/24	14	23.40	6	23.33	23.40	8	245	3.26%
2020/02/18	1	20.55	0	0.00	20.50	1	226	0.44%
2020/02/11	5	21.00	0	0.00	20.90	5	222	2.25%
2020/02/10	5	20.97	0	0.00	20.95	5	219	2.28%
2020/02/06	3	21.92	0	0.00	21.90	3	216	1.39%
2020/02/05	1	22.20	1	22.00	22.30	0	219	0.00%
2020/01/30	1	21.90	0	0.00	22.05	1	202	0.49%
2020/01/20	0	0.00	2	22.60	22.60	-2	200	-1.00%
2020/01/17	3	22.58	0	0.00	22.95	3	198	1.51%
2020/01/15	0	0.00	3	22.90	22.95	-3	194	-1.54%
2020/01/14	0	0.00	3	22.80	22.90	-3	193	-1.55%
2019/12/30	5	23.38	0	0.00	23.20	5	187	2.67%
2019/12/25	0	0.00	1	23.00	23.00	-1	188	-0.53%
2019/12/12	1	23.70	1	23.50	23.55	0	188	0.00%
2019/12/11	0	0.00	2	24.28	23.90	-2	183	-1.09%
2019/12/10	3	24.80	3	24.55	24.35	0	176	0.00%
2019/12/06	0	0.00	1	23.60	23.60	-1	155	-0.64%
2019/12/05	4	24.45	1	24.65	24.60	3	147	2.03%
2019/12/04	0	0.00	3	23.22	24.10	-3	132	-2.26%
2019/11/29	1	23.00	0	0.00	22.40	1	110	0.91%
2019/11/28	2	22.50	0	0.00	22.60	2	101	1.96%
2019/11/27	0	0.00	33	21.13	21.40	-33	90	-36.52%
2019/11/26	0	0.00	2	21.65	21.05	-2	89	-2.23%
2019/11/25	0	0.00	54	21.75	21.65	-54	88	-61.26%
2019/11/22	0	0.00	9	21.28	21.35	-9	84	-10.65%
2019/11/21	1	20.90	15	20.97	21.00	-14	85	-16.41%
2019/11/20	0	0.00	14	21.03	20.95	-14	84	-16.55%
2019/11/19	0	0.00	31	20.98	20.95	-31	84	-36.84%
2019/11/18	0	0.00	5	21.00	20.95	-5	83	-6.00%
2019/11/12	1	21.00	0	0.00	21.00	1	85	1.17%
2019/11/07	0	0.00	18	21.67	21.50	-18	86	-20.79%
2019/11/06	0	0.00	20	21.55	21.70	-20	87	-22.82%
2019/11/04	1	22.00	0	0.00	21.70	1	87	1.15%
2019/10/31	0	0.00	1	21.15	21.25	-1	85	-1.17%
2019/10/29	1	21.10	0	0.00	21.05	1	84	1.19%
2019/10/03	1	20.85	0	0.00	21.00	1	103	0.97%
2019/10/02	0	0.00	6	21.65	21.20	-6	103	-5.82%
2019/09/12	0	0.00	1	21.70	21.20	-1	131	-0.76%
2019/09/06	0	0.00	9	21.61	21.45	-9	172	-5.21%
2019/09/04	0	0.00	3	21.60	21.40	-3	172	-1.74%
2019/08/13	1	20.75	0	0.00	20.90	1	187	0.53%
2019/08/08	0	0.00	5	21.85	21.40	-5	189	-2.64%
2019/08/07	0	0.00	4	21.98	21.85	-4	189	-2.11%
2019/08/06	0	0.00	36	21.88	21.90	-36	189	-19.03%
2019/07/24	0	0.00	0.3	22.20	22.35	-0.3	193	-0.15%
2019/07/19	0	0.00	2.3	22.49	22.40	-2.3	197	-1.16%
2019/07/17	0	0.00	5	22.02	21.85	-5	191	-2.61%
2019/07/16	0.3	21.50	0	0.00	21.65	0.3	190	0.15%
2019/07/04	5	21.80	0	0.00	21.70	5	218	2.29%
2019/07/02	0	0.00	1	21.80	21.70	-1	217	-0.46%
2019/06/28	1	21.30	0	0.00	21.25	1	215	0.46%
2019/06/26	0	0.00	1	21.00	21.10	-1	214	-0.47%
2019/06/25	0	0.00	1.1	21.46	21.00	-1.1	214	-0.51%
2019/06/21	0.1	21.45	0	0.00	21.60	0.1	205	0.04%
2019/06/20	3	21.70	27	21.87	21.80	-24	200	-12.00%
2019/06/19	19	21.97	252	21.99	21.95	-233	190	-122.55%	大賣/鉅額交易
2019/06/10	1	23.25	0	0.00	23.15	1	154	0.65%
2019/06/05	0	0.00	5	23.20	23.20	-5	152	-3.27%
2019/06/03	1	23.25	0	0.00	23.55	1	153	0.65%
2019/05/29	5	24.18	0	0.00	23.60	5	152	3.27%
2019/05/20	1	23.55	0	0.00	23.55	1	159	0.63%
2019/05/17	1	23.75	0	0.00	23.60	1	159	0.63%
2019/05/10	1	23.55	0	0.00	23.55	1	191	0.52%
2019/05/08	0	0.00	1	24.00	23.90	-1	200	-0.50%
2019/05/07	1	23.90	0	0.00	24.20	1	202	0.49%
2019/05/03	0	0.00	1	24.60	24.90	-1	204	-0.49%
2019/04/30	3	24.05	0	0.00	23.95	3	205	1.46%
2019/04/26	3	25.08	0	0.00	24.90	3	207	1.44%
2019/04/25	1	26.25	0	0.00	25.90	1	207	0.48%
2019/04/24	1	26.35	0	0.00	26.25	1	213	0.47%
2019/04/23	1	26.75	0	0.00	26.65	1	213	0.47%
2019/04/22	2	27.10	2	27.10	26.70	0	214	0.00%
2019/04/19	2	27.33	0.3	27.40	27.55	1.7	215	0.79%
2019/04/18	1	27.25	5	27.50	27.55	-4	220	-1.81%
2019/04/17	5	27.70	0	0.00	27.55	5	230	2.17%
2019/04/16	3.3	28.70	3	29.10	28.20	0.3	232	0.13%
2019/04/15	2	28.90	3	28.90	28.90	-1	226	-0.44%
2019/04/12	0	0.00	3	26.50	26.30	-3	216	-1.38%
2019/04/11	4	26.65	0	0.00	26.15	4	218	1.83%
2019/04/08	2	26.45	3	26.50	26.30	-1	239	-0.42%
2019/03/19	0	26.60	0	0.00	26.60	0	279	0.00%
2019/03/18	5	27.20	1	26.50	26.50	4	278	1.43%
2019/03/15	0	0.00	5	27.60	27.20	-5	279	-1.79%
2019/03/07	0	0.00	4	26.60	26.80	-4	277	-1.44%
2019/03/06	1	26.95	0	0.00	26.70	1	275	0.36%
2019/03/04	0	0.00	2	27.20	27.20	-2	271	-0.74%
2019/02/26	5	27.05	10	27.00	27.05	-5	269	-1.86%
2019/02/22	3	28.07	0	0.00	28.00	3	272	1.10%
2019/02/21	1	28.60	3	28.73	28.55	-2	268	-0.74%
2019/02/20	1	28.70	0	0.00	28.85	1	267	0.37%
2019/02/19	2	28.78	1	28.70	28.85	1	266	0.38%
2019/02/18	3	28.87	0	0.00	28.75	3	265	1.13%
2019/02/15	8	29.14	1	28.90	28.65	7	261	2.68%
2019/02/14	1	29.75	0	0.00	29.70	1	256	0.39%
2019/02/13	2	29.53	0	0.00	29.85	2	253	0.79%
2019/02/12	7	29.85	1	30.55	30.00	6	245	2.44%
2019/01/30	3	28.13	0	0.00	28.10	3	224	1.33%
2019/01/23	5	28.25	0	0.00	28.05	5	208	2.40%
2019/01/18	6	28.45	0	0.00	28.00	6	201	2.98%
2019/01/16	0	0.00	1	28.50	28.40	-1	195	-0.51%
2019/01/14	1	26.90	0	0.00	26.90	1	187	0.53%
2019/01/11	0	0.00	3	27.20	26.85	-3	187	-1.60%
2019/01/10	0	0.00	6	27.29	27.10	-6	184	-3.24%
2019/01/09	10	28.75	0	0.00	28.20	10	179	5.57%
2019/01/07	3	27.58	5	27.50	27.55	-2	167	-1.20%
2019/01/04	1	26.80	0	0.00	26.90	1	163	0.61%
2019/01/03	0	0.00	2	26.30	26.60	-2	163	-1.22%
2019/01/02	0	0.00	1	26.25	26.30	-1	168	-0.59%
2018/12/28	3	25.58	0	0.00	25.80	3	172	1.74%
2018/12/27	8	25.37	2	25.80	26.10	6	185	3.24%
2018/12/26	3	25.12	2	25.40	24.70	1	189	0.53%
2018/12/25	1	23.55	1	23.50	23.70	0	214	0.00%
2018/12/21	0	0.00	1	23.45	23.60	-1	227	-0.44%
2018/12/20	1	23.00	0	0.00	22.70	1	222	0.45%
2018/12/19	4	22.96	0	0.00	22.50	4	219	1.82%
2018/12/18	2	22.88	0	0.00	22.90	2	217	0.92%
2018/12/14	1	21.70	30	21.52	22.40	-29	212	-13.63%
2018/12/13	32	23.53	2	23.53	23.35	30	206	14.55%
2018/12/10	1	21.10	0	0.00	21.25	1	186	0.54%
2018/12/07	0	0.00	1	21.40	21.40	-1	184	-0.54%
2018/12/03	0	0.00	2	21.98	21.55	-2	183	-1.09%
2018/11/23	0	0.00	1	21.45	21.10	-1	180	-0.55%
2018/11/21	0	0.00	1	21.60	21.60	-1	172	-0.58%
2018/11/13	1	19.05	0	0.00	19.00	1	174	0.57%
2018/11/05	2	19.98	0	0.00	19.95	2	176	1.14%
2018/11/02	1	20.00	0	0.00	20.00	1	175	0.57%
2018/10/30	1	19.75	0	0.00	19.70	1	175	0.57%
2018/10/25	0	0.00	2	20.70	20.25	-2	173	-1.15%
2018/10/23	1	21.50	0	0.00	21.40	1	174	0.57%
2018/10/18	0	0.00	1	22.00	21.90	-1	171	-0.58%
2018/10/16	2	21.90	0	0.00	22.00	2	170	1.18%
2018/10/12	1	21.50	2.9	21.67	21.60	-1.9	168	-1.11%
2018/10/11	2	21.00	1	21.10	21.00	1	166	0.60%
2018/10/09	1	23.60	36	24.10	23.20	-35	163	-21.44%
2018/10/08	0	0.00	5	25.80	25.55	-5	155	-3.22%
2018/10/05	41	28.69	3	27.57	27.15	38	147	25.77%
2018/10/04	4.1	27.09	1	27.25	27.00	3.1	125	2.47%
2018/10/03	2	27.43	4	28.45	28.55	-2	111	-1.80%
2018/10/02	0	0.00	2	25.73	26.80	-2	79	-2.52%
2018/10/01	0	0.00	2	24.40	24.40	-2	68	-2.94%
2018/09/11	1	22.60	0	0.00	22.35	1	64	1.55%
2018/09/04	0.1	23.50	0	0.00	23.60	0.1	69	0.14%
2018/08/30	1	23.80	0	0.00	23.70	1	72	1.39%
2018/08/22	0	0.00	2	23.35	23.00	-2	73	-2.73%
2018/08/17	0.1	21.95	7	22.15	21.75	-6.9	75	-9.18%
2018/08/15	0	0.00	2	22.00	21.85	-2	76	-2.63%
2018/08/10	2	22.68	0	0.00	22.80	2	75	2.64%
2018/08/09	1	22.85	0	0.00	22.80	1	76	1.31%
2018/08/07	0.1	23.20	0	0.00	23.30	0.1	76	0.13%
2018/08/03	0	23.05	0	0.00	23.05	0	77	0.05%
2018/08/02	2	23.18	0	0.00	22.85	2	77	2.59%
2018/07/31	2	23.20	0	0.00	23.35	2	79	2.52%
2018/07/30	1	23.05	0	0.00	23.05	1	80	1.24%
2018/07/24	0	0.00	1	22.85	22.85	-1	87	-1.15%
2018/07/20	2	22.60	0	0.00	22.55	2	91	2.18%
2018/07/17	0	0.00	1	24.80	23.85	-1	99	-1.01%
2018/07/16	2	22.50	0	0.00	22.75	2	98	2.04%
2018/07/09	1	22.10	0	0.00	22.30	1	112	0.89%
2018/07/06	5	22.00	0	0.00	22.30	5	123	4.04%
2018/07/05	4	23.10	0	0.00	23.10	4	132	3.03%
2018/07/04	6	24.15	0	0.00	24.10	6	160	3.75%
2018/07/03	2	24.63	0	0.00	24.75	2	188	1.06%
2018/06/21	1	24.95	0	0.00	24.90	1	197	0.51%
2018/06/20	2	25.05	0	0.00	24.80	2	198	1.01%
2018/05/22	1	25.00	0	0.00	25.00	1	200	0.50%
2018/05/09	2	26.10	0	0.00	25.95	2	204	0.98%
2018/05/07	0.1	25.50	0	0.00	25.65	0.1	203	0.05%
2018/04/26	1	27.00	0	0.00	25.90	1	204	0.49%
2018/04/24	1	26.70	0	0.00	26.70	1	200	0.50%
2018/04/17	2.1	26.98	0	0.00	26.75	2.1	209	1.00%
2018/04/16	1	28.20	2	28.30	28.10	-1	206	-0.48%
2018/04/13	1	29.00	0	0.00	28.65	1	205	0.49%
2018/04/12	1	28.10	2	28.80	30.00	-1	199	-0.50%
2018/04/11	7	28.01	0	0.00	28.15	7	187	3.73%
2018/04/10	1	29.65	1	29.50	29.05	0	178	0.00%
2018/04/09	0	0.00	31	29.15	29.15	-31	148	-20.82%
2018/04/03	0	0.00	2	26.38	26.50	-2	120	-1.66%
2018/04/02	1	26.90	0	0.00	26.40	1	120	0.83%
2018/03/30	0	0.00	4	26.21	26.00	-4	118	-3.38%
2018/03/29	5	26.58	0	0.00	26.60	5	116	4.28%
2018/03/23	0.1	26.30	0	0.00	26.45	0.1	110	0.09%
2018/03/22	0	0.00	1	27.80	26.95	-1	109	-0.91%
2018/03/20	2	27.90	2	27.60	27.50	0	106	0.00%
2018/03/19	2	27.50	0	0.00	27.60	2	107	1.86%
2018/03/16	0	0.00	1	26.80	27.10	-1	104	-0.95%
2018/03/12	1	25.55	1	25.80	25.80	0	101	0.00%
2018/03/09	1	25.80	1	26.00	26.05	0	105	0.00%
2018/03/07	2	26.25	0	0.00	26.15	2	108	1.84%
2018/03/05	0	0.00	1	26.45	26.25	-1	110	-0.91%
2018/03/01	1	25.70	0	0.00	25.70	1	110	0.90%
2018/02/27	1	25.20	0	0.00	25.70	1	111	0.89%
2018/02/21	1	24.60	0	0.00	24.80	1	118	0.85%
2018/02/09	1	24.20	0	0.00	24.35	1	121	0.82%
2018/02/08	1	25.20	0	0.00	25.10	1	124	0.80%
2018/02/07	0.7	25.90	1	26.20	25.50	-0.3	126	-0.24%
2018/01/31	1	27.30	0	0.00	26.90	1	130	0.77%
2018/01/30	2	27.60	0	0.00	27.30	2	135	1.47%
2018/01/25	0	0.00	1	27.25	27.20	-1	159	-0.63%
2018/01/24	2	27.30	0	0.00	27.45	2	160	1.25%
2018/01/22	3	28.30	0	0.00	27.80	3	160	1.87%
2018/01/18	2	27.80	0	0.00	27.60	2	154	1.29%
2018/01/08	0	0.00	1	26.30	26.80	-1	148	-0.67%