威強電 (3022)-凱基-台北券商分點個股進出

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

威強電

(3022)

可現股當沖

股價
80.3
漲跌
▲1.4
漲幅
+1.77%
成交量
622張
產業
上市電腦週邊類股
308人加入追蹤

立即追蹤
本地時間:14:30

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

威強電 (3022)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/12/03	79	80.17	35	80.36	80.30	44	856	5.13%
2024/12/02	19	78.75	29	79.34	78.90	-10	858	-1.17%
2024/11/29	51	78.79	79	78.60	79.00	-28	861	-3.25%
2024/11/28	127	78.02	113	79.72	78.30	14	859	1.63%	大買/大賣/
2024/11/27	124	81.36	157	82.63	80.20	-33	843	-3.91%	大買/大賣/
2024/11/26	332	85.13	299	84.74	83.60	33	813	4.05%	大買/大賣/
2024/11/25	185	84.73	115	84.97	84.80	70	773	9.04%	大買/大賣/
2024/11/22	405	85.87	268	84.76	86.00	137	749	18.29%	大買/大賣/鉅額交易
2024/11/21	91	81.45	26	81.63	81.60	65	693	9.38%
2024/11/20	106	81.18	44	80.55	79.90	62	667	9.29%	大買/
2024/11/19	265	78.77	11	77.89	79.30	254	636	39.89%	大買/鉅額交易
2024/11/18	5	77.70	38	77.34	76.80	-33	624	-5.28%
2024/11/15	212	76.05	52.4	74.90	76.50	159.6	632	25.23%	大買/鉅額交易
2024/11/14	49	73.77	42	74.07	73.40	7	632	1.11%
2024/11/13	31	74.43	21	74.11	74.00	10	633	1.58%
2024/11/12	40	74.31	49	74.23	74.00	-9	646	-1.39%
2024/11/11	26	75.09	133	75.11	75.00	-107	658	-16.26%	大賣/鉅額交易
2024/11/08	16	76.61	253	76.75	77.40	-237	660	-35.88%	大賣/鉅額交易
2024/11/07	91	78.14	14	78.39	78.40	77	667	11.54%
2024/11/06	14	77.06	16	77.02	76.90	-2	688	-0.29%
2024/11/05	26	76.94	16	76.71	76.70	10	715	1.40%
2024/11/04	6	76.67	21	76.86	76.60	-15	781	-1.92%
2024/11/01	2	76.90	29	76.38	77.50	-27	836	-3.23%
2024/10/30	29	78.07	57	77.12	76.70	-28	866	-3.23%
2024/10/29	1	77.00	39	77.15	76.90	-38	894	-4.25%
2024/10/28	25	78.11	44	78.49	78.10	-19	910	-2.09%
2024/10/25	28	78.79	11	78.62	79.10	17	967	1.76%
2024/10/24	8	78.71	4	78.30	78.20	4	1,036	0.39%
2024/10/23	1	78.60	12	78.75	78.70	-11	1,063	-1.03%
2024/10/22	12	78.33	33	78.46	78.70	-21	1,103	-1.90%
2024/10/21	59	77.90	4	77.65	77.50	55	1,167	4.71%
2024/10/18	16	77.73	39	77.69	77.00	-23	1,314	-1.75%
2024/10/17	18	77.62	7	77.50	77.50	11	1,475	0.75%
2024/10/16	24	76.89	12	77.03	77.20	12	1,573	0.76%
2024/10/15	12	77.35	30	77.07	76.80	-18	1,759	-1.02%
2024/10/14	65	76.51	36	77.08	77.20	29	2,071	1.40%
2024/10/11	15	75.89	33	76.02	75.70	-18	2,185	-0.82%
2024/10/09	28	77.66	63	76.89	76.30	-35	2,194	-1.59%
2024/10/08	6	76.20	28	76.45	77.00	-22	2,195	-1.00%
2024/10/07	116	77.55	28	77.43	77.50	88	2,195	4.01%	大買/
2024/10/04	8	77.46	40	77.60	77.40	-32	2,198	-1.46%
2024/10/01	72	77.63	73	77.84	77.90	-1	2,208	-0.05%
2024/09/30	3	77.47	22.1	77.31	76.20	-19.1	2,206	-0.87%
2024/09/27	76.3	77.92	9	78.04	78.00	67.3	2,208	3.05%
2024/09/26	7	78.31	74	78.05	77.80	-67	2,206	-3.04%
2024/09/25	116	77.54	14	77.89	78.00	102	2,204	4.63%	大買/鉅額交易
2024/09/24	38	76.95	49	76.94	77.00	-11	2,199	-0.50%
2024/09/23	14	76.94	20	77.30	77.00	-6	2,199	-0.27%
2024/09/20	7	76.99	21	76.87	77.00	-14	2,199	-0.64%
2024/09/19	50	76.04	10	76.31	76.40	40	2,200	1.82%
2024/09/18	4	76.25	37	76.09	75.40	-33	2,210	-1.49%
2024/09/16	70	75.95	32	76.03	75.80	38	2,208	1.72%
2024/09/13	29	75.52	3	75.57	75.50	26	2,207	1.18%
2024/09/12	21	75.10	33	75.30	75.30	-12	2,210	-0.54%
2024/09/11	12	74.50	47	74.47	74.50	-35	2,213	-1.58%
2024/09/10	37	75.27	30	75.68	74.40	7	2,216	0.32%
2024/09/09	60	73.71	13	74.40	75.80	47	2,213	2.12%
2024/09/06	79	74.05	65	74.02	74.20	14	2,215	0.63%
2024/09/05	85	75.11	73	74.95	73.80	12	2,228	0.54%
2024/09/04	13.1	74.51	125	75.77	74.50	-111.9	2,247	-4.98%	大賣/鉅額交易
2024/09/03	28	79.92	94	79.44	79.10	-66	2,233	-2.95%
2024/09/02	149	79.91	55	80.11	79.60	94	2,250	4.18%	大買/
2024/08/30	80	80.51	82	80.14	79.80	-2	2,286	-0.09%
2024/08/29	45	80.12	40	79.88	80.10	5	2,387	0.21%
2024/08/28	46	79.78	80	79.58	79.70	-34	2,407	-1.41%
2024/08/27	50	80.07	31	79.97	80.20	19	2,431	0.78%
2024/08/26	111	80.34	43	79.83	80.00	68	2,441	2.79%	大買/
2024/08/23	125	79.50	146	79.93	79.70	-21	2,447	-0.86%	大買/大賣/
2024/08/22	33	81.85	76	82.06	81.50	-43	2,442	-1.76%
2024/08/21	90	81.48	32	81.53	81.60	58	2,457	2.36%
2024/08/20	94	81.92	9.2	82.52	81.10	84.8	2,453	3.46%
2024/08/19	28	81.45	85	81.71	81.30	-57	2,445	-2.33%
2024/08/16	133	80.01	31	80.17	80.20	102	2,432	4.19%	大買/鉅額交易
2024/08/15	70	78.69	7	79.06	78.80	63	2,420	2.60%
2024/08/14	102	78.75	75	79.14	78.60	27	2,421	1.12%	大買/
2024/08/13	72	77.98	117	77.93	78.90	-45	2,410	-1.87%	大賣/
2024/08/12	70	77.50	86	77.64	77.30	-16	2,416	-0.66%
2024/08/09	113	78.29	81	78.49	77.90	32	2,426	1.32%	大買/
2024/08/08	199.1	75.77	49	76.08	76.60	150.1	2,418	6.20%	大買/鉅額交易
2024/08/07	155	74.43	126.7	73.56	75.60	28.4	2,438	1.16%	大買/大賣/
2024/08/06	625	69.85	864	71.04	71.50	-239	2,413	-9.90%	大買/大賣/鉅額交易
2024/08/05	266	75.56	720	74.72	73.80	-454	2,350	-19.32%	大買/大賣/鉅額交易
2024/08/02	111.1	83.15	145	82.78	82.00	-33.9	2,297	-1.48%	大買/大賣/
2024/08/01	263	85.20	72	85.38	86.30	191	2,269	8.42%	大買/鉅額交易
2024/07/31	12	83.70	146	82.99	82.30	-134	2,237	-5.99%	大賣/鉅額交易
2024/07/30	194	81.64	442	82.46	83.00	-248	2,221	-11.17%	大買/大賣/鉅額交易
2024/07/29	382	85.37	368	88.82	84.20	14	2,161	0.65%	大買/大賣/
2024/07/26	87	89.27	258	89.71	89.40	-171	2,097	-8.15%	大賣/鉅額交易
2024/07/23	36	92.11	110	93.30	92.90	-74	2,071	-3.57%	大賣/
2024/07/22	202	93.52	297.3	93.85	91.50	-95.3	2,031	-4.69%	大買/大賣/
2024/07/19	888	96.58	555	96.81	93.70	333	1,962	16.97%	大買/大賣/鉅額交易
2024/07/18	881.2	96.08	779.3	96.44	98.20	102	1,819	5.60%	大買/大賣/鉅額交易
2024/07/17	177	97.08	665	97.13	96.20	-488	1,658	-29.42%	大買/大賣/鉅額交易
2024/07/16	1,389	98.66	457	98.24	98.10	932	1,562	59.64%	大買/大賣/鉅額交易
2024/07/15	2,689	96.97	3,098.4	97.16	95.00	-409.4	1,395	-29.34%	大買/大賣/鉅額交易
2024/07/12	1,021	90.30	110	89.39	92.20	911	1,094	83.24%	大買/大賣/鉅額交易
2024/07/11	62	84.13	11	83.83	83.90	51	992	5.14%
2024/07/10	32	83.07	0	0.00	83.00	32	997	3.21%
2024/07/09	55	83.30	11	83.23	83.00	44	995	4.42%
2024/07/08	8	84.33	35	84.50	83.90	-27	991	-2.72%
2024/07/05	18	84.54	26	84.80	84.50	-8	991	-0.81%
2024/07/04	98	83.23	37	83.65	83.70	61	982	6.21%
2024/07/03	15	82.21	7	82.30	82.30	8	986	0.81%
2024/07/02	58	81.50	32.9	81.54	81.70	25.1	985	2.54%
2024/07/01	21.1	81.24	30	81.25	81.10	-8.9	987	-0.90%
2024/06/28	42	81.32	2	81.50	81.50	40	991	4.04%
2024/06/27	20	80.61	10	80.76	80.70	10	991	1.01%
2024/06/26	20	81.87	26	81.58	81.20	-6	994	-0.60%
2024/06/25	33.1	81.10	47	80.75	81.90	-13.9	999	-1.39%
2024/06/24	29	81.73	30	81.89	81.10	-1	1,006	-0.10%
2024/06/21	30	82.62	43	82.74	82.60	-13	1,007	-1.29%
2024/06/20	107	82.71	8	82.78	83.00	99	1,042	9.50%	大買/
2024/06/19	11	82.10	22	82.05	81.80	-11	1,052	-1.05%
2024/06/18	8	82.00	80	82.24	82.00	-72	1,063	-6.77%
2024/06/17	23.2	82.09	50	82.14	82.60	-26.8	1,068	-2.51%
2024/06/14	6	82.30	40	82.49	82.10	-34	1,074	-3.16%
2024/06/13	51	82.08	21	81.93	82.50	30	1,077	2.78%
2024/06/12	79	81.08	145	81.45	81.70	-66	1,071	-6.16%	大賣/
2024/06/11	50	83.51	140	82.44	82.10	-90	1,059	-8.49%	大賣/
2024/06/07	22	85.57	11.1	85.80	85.30	10.9	1,043	1.05%
2024/06/06	106	85.24	102	86.62	85.00	4	1,044	0.38%	大買/大賣/
2024/06/05	183	87.66	198	87.87	86.40	-15	1,058	-1.42%	大買/大賣/
2024/06/04	341	89.11	522	89.17	88.50	-181	1,031	-17.55%	大買/大賣/鉅額交易
2024/06/03	231	87.98	55	87.72	87.40	176	932	18.87%	大買/鉅額交易
2024/05/31	96	86.82	260	87.36	86.50	-164	920	-17.82%	大賣/鉅額交易
2024/05/30	36	86.16	86	86.73	86.80	-50	901	-5.55%
2024/05/29	18	86.59	60	86.96	86.60	-42	895	-4.69%
2024/05/28	71	85.90	60.2	86.76	86.10	10.8	889	1.21%
2024/05/27	135	84.62	21	85.41	85.40	114	872	13.07%	大買/鉅額交易
2024/05/24	27	82.55	8	83.46	83.40	19	891	2.13%
2024/05/23	61	82.69	51	82.96	82.40	10	901	1.11%
2024/05/22	65	83.50	8	83.45	83.40	57	916	6.22%
2024/05/21	0	0.00	27	83.18	83.50	-27	917	-2.94%
2024/05/20	30	83.16	78	83.33	82.90	-48	919	-5.22%
2024/05/17	15	83.69	48	83.70	83.60	-33	918	-3.59%
2024/05/16	54	83.68	92	84.02	83.80	-38	919	-4.13%
2024/05/15	120	84.32	6.5	84.15	84.10	113.5	905	12.53%	大買/鉅額交易
2024/05/14	84	83.10	99.1	82.93	83.30	-15	886	-1.70%
2024/05/13	358	82.13	55	82.26	82.50	303	869	34.85%	大買/鉅額交易
2024/05/10	46	79.00	31	79.17	79.50	15	823	1.82%
2024/05/09	2	79.20	5	79.22	78.80	-3	820	-0.36%
2024/05/08	108	79.16	3	79.30	79.30	105	819	12.82%	大買/鉅額交易
2024/05/07	8.2	78.54	11	78.95	78.90	-2.9	817	-0.35%
2024/05/06	33	79.13	8	79.29	79.10	25	815	3.06%
2024/05/03	9	79.09	2	79.75	78.90	7	815	0.86%
2024/05/02	49	78.73	9	78.83	79.00	40	813	4.92%
2024/04/30	58	79.08	37	79.01	78.90	21	812	2.58%
2024/04/29	30	78.55	10	78.56	78.60	20	809	2.47%
2024/04/26	19	78.22	4	78.25	78.10	15	809	1.85%
2024/04/25	28	77.73	1	78.00	77.80	27	810	3.33%
2024/04/24	44	77.40	11	77.80	77.80	33	809	4.08%
2024/04/23	23	76.43	27	76.38	76.60	-4	807	-0.50%
2024/04/22	43	76.40	21	76.82	76.20	22	804	2.73%
2024/04/19	74	76.84	204	76.97	76.60	-130	801	-16.21%	大賣/鉅額交易
2024/04/18	128	78.62	65	78.63	78.50	63	785	8.03%	大買/
2024/04/17	214	78.36	25	78.02	78.40	189	779	24.24%	大買/鉅額交易
2024/04/16	28	77.10	146	78.01	77.20	-118	773	-15.25%	大賣/鉅額交易
2024/04/15	11	79.55	46	79.60	79.30	-35	799	-4.38%
2024/04/12	35	79.76	18	79.69	80.20	17	798	2.13%
2024/04/11	7	79.50	123	79.81	79.50	-116	795	-14.58%	大賣/鉅額交易
2024/04/10	121	80.85	6	80.52	80.40	115	795	14.45%	大買/鉅額交易
2024/04/09	37	80.57	124	80.27	80.30	-87	797	-10.91%	大賣/
2024/04/08	19	81.67	50	81.93	81.60	-31	785	-3.95%
2024/04/03	23	82.38	4	82.30	82.30	19	784	2.42%
2024/04/02	49	82.30	6	82.62	82.10	43	782	5.50%
2024/04/01	8	82.64	14	82.94	82.80	-6	777	-0.77%
2024/03/29	60	81.95	77	81.91	82.30	-17	775	-2.19%
2024/03/28	23	82.41	94	82.76	82.20	-71	770	-9.22%
2024/03/27	135	82.68	9	82.94	83.10	126	764	16.48%	大買/鉅額交易
2024/03/26	1	81.30	103	81.90	81.60	-102	754	-13.53%	大賣/鉅額交易
2024/03/25	202	83.48	143	83.21	82.70	59	751	7.85%	大買/大賣/
2024/03/22	32	82.33	22	82.39	81.40	10	727	1.38%
2024/03/21	103	81.60	34	81.72	81.80	69	720	9.57%	大買/
2024/03/20	93	80.78	12	80.64	80.20	81	717	11.29%
2024/03/19	93	79.84	0	0.00	80.20	93	714	13.01%
2024/03/18	10	78.52	28	78.57	78.80	-18	722	-2.49%
2024/03/15	34.2	78.79	36	79.28	78.90	-1.8	720	-0.25%
2024/03/14	28.3	79.13	9	79.40	78.80	19.3	726	2.65%
2024/03/13	17	79.76	83	79.98	79.40	-66	739	-8.93%
2024/03/12	31	80.26	27	79.97	80.30	4	748	0.54%
2024/03/11	25	79.70	263	80.09	79.70	-238	758	-31.37%	大賣/鉅額交易
2024/03/08	65	83.79	46	83.58	83.00	19	743	2.56%
2024/03/07	79	83.84	63	84.30	83.60	16	749	2.14%
2024/03/06	0	0.00	57	84.71	85.00	-57	775	-7.35%
2024/03/05	87	84.63	34	84.53	84.70	53	850	6.23%
2024/03/04	52	84.40	26	84.27	84.20	26	850	3.06%
2024/03/01	98	84.17	11	84.25	84.00	87	853	10.20%
2024/02/29	33	83.81	73	83.65	84.20	-40	854	-4.68%
2024/02/27	131	84.43	157	84.31	83.70	-26	847	-3.07%	大買/大賣/
2024/02/26	95	83.24	63	82.77	83.50	32	812	3.94%
2024/02/23	55	83.40	104	83.53	83.00	-49	826	-5.93%	大賣/
2024/02/22	30	82.42	24	82.25	82.50	6	833	0.72%
2024/02/21	14	82.15	8	82.25	82.10	6	841	0.71%
2024/02/20	10.2	82.04	38	82.02	82.20	-27.8	847	-3.28%
2024/02/19	86	82.21	14	82.00	82.20	72	847	8.50%
2024/02/16	29	81.34	8	81.51	81.70	21	853	2.46%
2024/02/15	72	80.78	61	80.90	80.90	11	857	1.28%
2024/02/05	7	78.61	7	79.13	79.60	0	850	0.00%
2024/02/02	13	78.04	4	78.58	77.90	9	851	1.06%
2024/02/01	4	78.10	16	77.94	77.80	-12	868	-1.38%
2024/01/31	5	77.96	54	78.08	78.00	-49	903	-5.42%
2024/01/30	14	78.51	25	78.53	78.40	-11	941	-1.17%
2024/01/29	47	78.67	1	78.40	78.70	46	1,006	4.57%
2024/01/26	2	78.35	11	78.46	78.20	-9	1,010	-0.89%
2024/01/25	2	78.60	40	78.75	78.60	-38	1,015	-3.74%
2024/01/24	39	79.11	5	79.20	78.60	34	1,018	3.34%
2024/01/23	14	78.32	20	78.56	78.40	-6	1,024	-0.59%
2024/01/22	19	78.52	0	0.00	78.90	19	1,027	1.85%
2024/01/19	12	77.38	11	77.80	77.60	1	1,028	0.10%
2024/01/18	23	76.86	7	77.13	77.30	16	1,033	1.55%
2024/01/17	43	77.27	112	77.58	77.30	-69	1,038	-6.65%	大賣/
2024/01/16	36	78.02	37	78.16	77.80	-1	1,038	-0.10%
2024/01/15	19	78.67	2	78.70	78.60	17	1,036	1.64%
2024/01/12	36	78.95	21	78.61	78.50	15	1,042	1.44%
2024/01/11	5	78.20	44	77.81	78.70	-39	1,053	-3.70%
2024/01/10	33	78.39	45	77.99	77.60	-12	1,060	-1.13%
2024/01/09	102	80.33	405.5	79.85	78.80	-303.5	1,056	-28.72%	大買/大賣/鉅額交易
2024/01/08	52	83.37	13	83.29	83.20	39	1,024	3.81%
2024/01/05	18	83.39	4	83.28	83.20	14	1,031	1.36%
2024/01/04	0	0.00	67	83.45	83.00	-67	1,049	-6.39%
2024/01/03	46	84.28	70	84.13	84.10	-24	1,092	-2.20%
2024/01/02	28	84.00	31	84.07	84.20	-3	1,092	-0.27%
2023/12/29	47	83.96	12	83.92	84.00	35	1,092	3.20%
2023/12/28	24	83.52	24	83.23	83.20	0	1,094	0.00%
2023/12/27	20	83.53	31	83.55	83.50	-11	1,096	-1.00%
2023/12/26	29	83.14	17	83.08	83.40	12	1,097	1.09%
2023/12/25	17	82.58	11	82.57	82.50	6	1,100	0.55%
2023/12/22	13	82.44	54	82.81	82.40	-41	1,105	-3.71%
2023/12/21	10	82.70	17	82.84	82.90	-7	1,110	-0.63%
2023/12/20	91	83.32	35	83.19	83.10	56	1,113	5.03%
2023/12/19	65	82.57	48	82.61	82.30	17	1,105	1.54%
2023/12/18	7	83.10	80	83.77	83.10	-73	1,101	-6.63%
2023/12/15	70	84.94	43	84.68	84.20	27	1,097	2.46%
2023/12/14	65.2	84.03	2	84.20	83.90	63.2	1,094	5.78%
2023/12/13	42	83.60	167	83.84	83.20	-125	1,088	-11.49%	大賣/鉅額交易
2023/12/12	4	84.10	37	83.86	83.70	-33	1,079	-3.06%
2023/12/11	9	83.87	61	83.74	83.80	-52	1,087	-4.78%
2023/12/08	72	84.23	89	84.20	84.20	-17	1,083	-1.57%
2023/12/07	205.5	85.24	55	85.54	84.30	150.5	1,069	14.07%	大買/鉅額交易
2023/12/06	59	86.17	78	86.19	85.80	-19	1,062	-1.79%
2023/12/05	78	85.23	55	85.34	85.20	23	1,056	2.18%
2023/12/04	184	87.41	115	87.75	86.60	69	1,042	6.62%	大買/大賣/
2023/12/01	170	87.13	109	86.87	87.10	61	1,028	5.93%	大買/大賣/
2023/11/30	331	85.74	115	85.90	86.70	216	999	21.62%	大買/大賣/鉅額交易
2023/11/29	59	82.91	4	82.98	83.00	55	914	6.01%
2023/11/28	33	81.76	30	81.99	82.60	3	920	0.33%
2023/11/27	40	81.74	49	82.22	81.10	-9	937	-0.96%
2023/11/24	42.1	82.38	38	82.63	82.60	4.1	943	0.43%
2023/11/22	72	83.29	143	82.91	82.80	-71	959	-7.40%	大賣/
2023/11/21	158	82.19	50	81.22	82.50	108	945	11.42%	大買/鉅額交易
2023/11/20	24	81.04	36	80.44	81.10	-12	923	-1.30%
2023/11/17	71	79.16	11	79.55	79.60	60	917	6.54%
2023/11/16	24	78.43	55	78.51	78.40	-31	911	-3.40%
2023/11/15	127	78.89	30	78.71	78.60	97	907	10.69%	大買/
2023/11/14	110	78.11	72	77.70	78.30	38	906	4.19%	大買/
2023/11/13	10	77.72	44	77.74	77.60	-34	907	-3.75%
2023/11/10	53.5	77.32	30.1	77.20	77.40	23.4	912	2.56%
2023/11/09	140	77.62	38	78.08	77.50	102	913	11.17%	大買/鉅額交易
2023/11/08	228	77.98	53	77.92	78.10	175	909	19.24%	大買/鉅額交易
2023/11/07	249	76.27	47	75.65	76.80	202	887	22.75%	大買/鉅額交易
2023/11/06	224	75.92	248.8	75.52	75.20	-24.8	874	-2.84%	大買/大賣/
2023/11/03	11	70.20	3	70.40	70.30	8	818	0.98%
2023/11/02	131	69.94	0	0.00	69.90	131	846	15.47%	大買/鉅額交易
2023/11/01	25	68.09	50	68.33	68.10	-25	891	-2.81%
2023/10/31	26	70.01	69	69.26	68.50	-43	904	-4.76%
2023/10/30	4	70.27	35	69.92	69.60	-31	925	-3.35%
2023/10/27	4	69.95	40	69.99	69.80	-36	935	-3.85%
2023/10/26	5	70.00	103	70.01	70.00	-98	953	-10.28%	大賣/
2023/10/25	8	70.90	77	71.02	70.80	-69	967	-7.13%
2023/10/24	10	70.05	19	69.79	70.80	-9	987	-0.91%
2023/10/23	3	70.37	17	70.46	69.90	-14	1,004	-1.39%
2023/10/20	31	69.41	122	69.62	70.00	-91	1,023	-8.89%	大賣/
2023/10/19	84	69.87	137	69.81	70.50	-53	1,034	-5.12%	大賣/
2023/10/18	44	70.58	76	70.79	70.00	-32	1,037	-3.08%
2023/10/17	42	72.28	50	72.88	72.00	-8	1,036	-0.77%
2023/10/16	12	72.81	75	72.68	72.60	-63	1,074	-5.86%
2023/10/13	59	74.42	111	74.37	74.10	-52	1,116	-4.66%	大賣/
2023/10/12	68	74.64	16	74.29	75.50	52	1,156	4.50%
2023/10/11	86	73.53	280	74.14	73.10	-194	1,186	-16.36%	大賣/鉅額交易
2023/10/06	11	78.56	32	78.70	78.40	-21	1,185	-1.77%
2023/10/05	59	79.58	22	79.77	79.00	37	1,204	3.07%
2023/10/04	52	78.91	51	78.93	79.50	1	1,241	0.08%
2023/10/03	32	79.94	43	80.03	79.80	-11	1,380	-0.80%
2023/10/02	66	80.01	0	0.00	80.10	66	1,415	4.66%
2023/09/28	54	79.63	8	80.01	79.20	46	1,470	3.13%
2023/09/27	7	79.29	115	79.47	79.00	-108	1,564	-6.90%	大賣/鉅額交易
2023/09/26	53	80.39	35	80.68	80.20	18	1,637	1.10%
2023/09/25	27	79.90	29	79.66	80.70	-2	1,691	-0.12%
2023/09/22	5	79.30	43	78.30	79.40	-38	1,713	-2.22%
2023/09/21	26	78.51	92	78.77	78.30	-66	1,731	-3.81%
2023/09/20	28	79.58	44	79.69	79.70	-16	1,746	-0.92%
2023/09/19	26	80.37	92	80.90	80.10	-66	1,786	-3.69%
2023/09/18	5	80.60	5	80.54	80.50	0	1,801	0.00%
2023/09/15	83	80.91	16	81.21	81.00	67	1,815	3.69%
2023/09/14	74	81.72	78	81.52	81.90	-4	1,830	-0.22%
2023/09/13	45	80.21	39	80.08	80.50	6	1,872	0.32%
2023/09/12	73	79.93	113	80.12	79.90	-40	2,028	-1.97%	大賣/
2023/09/11	22	80.20	126	80.49	79.70	-104	2,358	-4.41%	大賣/鉅額交易
2023/09/08	81	81.52	37	81.18	81.20	44	2,589	1.70%
2023/09/07	8	82.13	29	82.03	81.50	-21	2,639	-0.80%
2023/09/06	104	82.09	43	82.11	82.00	61	2,652	2.30%	大買/
2023/09/05	66	81.93	31	81.83	81.80	35	2,675	1.31%
2023/09/04	92	81.05	32	80.86	81.20	60	2,724	2.20%
2023/09/01	109	81.16	82	81.53	80.80	27	2,749	0.98%	大買/
2023/08/31	256	80.95	91	81.01	81.50	165	2,782	5.93%	大買/鉅額交易
2023/08/30	197	79.15	90	79.07	79.40	107	2,790	3.84%	大買/鉅額交易
2023/08/29	131	77.34	50	77.40	77.80	81	2,829	2.86%	大買/
2023/08/28	26	76.80	223	77.49	76.80	-197	2,862	-6.88%	大賣/鉅額交易
2023/08/25	89	78.56	205	78.45	78.40	-116	2,861	-4.05%	大賣/鉅額交易
2023/08/24	56	79.93	111	80.11	80.00	-55	2,880	-1.91%	大賣/
2023/08/23	141	79.43	28	78.91	79.40	113	2,895	3.90%	大買/鉅額交易
2023/08/22	37	78.87	86	79.46	78.50	-49	2,920	-1.68%
2023/08/21	38	79.81	22	79.97	79.50	16	2,958	0.54%
2023/08/18	83	79.56	122	79.66	79.30	-39	3,004	-1.30%	大賣/
2023/08/17	128	80.24	109	79.35	80.60	19	3,042	0.63%	大買/大賣/
2023/08/16	130	79.02	142	78.24	79.00	-12	3,101	-0.39%	大買/大賣/
2023/08/15	47	78.95	52	79.02	79.00	-5	3,221	-0.16%
2023/08/14	56	78.28	111	78.77	78.40	-55	3,378	-1.63%	大賣/
2023/08/11	57	80.66	83	80.71	80.10	-26	3,828	-0.68%
2023/08/10	58	80.27	230	80.80	80.00	-172	4,214	-4.08%	大賣/鉅額交易
2023/08/09	92	82.57	81	82.82	82.40	11	4,223	0.26%
2023/08/08	189	83.03	200	82.88	83.10	-11	4,237	-0.26%	大買/大賣/
2023/08/07	561.1	83.92	262	83.67	84.50	299.1	4,227	7.07%	大買/大賣/鉅額交易
2023/08/04	206	79.75	327	79.82	80.50	-121	4,194	-2.89%	大買/大賣/鉅額交易
2023/08/02	166.2	79.91	204	79.77	78.70	-37.8	4,206	-0.90%	大買/大賣/
2023/08/01	134	81.92	229	81.50	81.20	-95	4,195	-2.26%	大買/大賣/
2023/07/31	190	83.49	217	83.48	82.20	-27	4,189	-0.64%	大買/大賣/
2023/07/28	272	83.22	72	82.52	83.30	200	4,177	4.79%	大買/鉅額交易
2023/07/27	83	83.40	200	83.66	82.80	-117	4,166	-2.81%	大賣/鉅額交易
2023/07/26	186	84.03	141	84.17	84.30	45	4,151	1.08%	大買/大賣/
2023/07/25	246	83.02	85	82.93	83.70	161	4,152	3.88%	大買/鉅額交易
2023/07/24	111	81.18	152	81.47	81.10	-41	4,143	-0.99%	大買/大賣/
2023/07/21	148	82.02	131	81.85	82.20	17	4,134	0.41%	大買/大賣/
2023/07/20	155	83.35	73	83.24	83.10	82	4,146	1.98%	大買/
2023/07/19	64	82.98	462	83.90	82.80	-398	4,149	-9.59%	大賣/鉅額交易
2023/07/18	258	87.63	333	87.56	88.30	-75	4,129	-1.82%	大買/大賣/
2023/07/17	487	87.81	66	87.99	88.00	421	4,120	10.22%	大買/鉅額交易
2023/07/14	339	86.10	72	86.56	87.40	267	4,165	6.41%	大買/鉅額交易
2023/07/13	245	84.92	182	84.24	84.40	63	4,192	1.50%	大買/大賣/
2023/07/12	170	83.68	145	83.85	83.40	25	4,156	0.60%	大買/大賣/
2023/07/11	278	84.04	197	84.14	83.70	81	4,141	1.96%	大買/大賣/
2023/07/10	331	84.84	881	86.24	83.80	-550	4,133	-13.31%	大買/大賣/鉅額交易
2023/07/07	178	93.55	108	94.44	92.90	70	4,009	1.75%	大買/大賣/
2023/07/06	341	94.99	237	96.14	95.00	104	4,020	2.59%	大買/大賣/鉅額交易
2023/07/05	571	96.76	210	97.14	95.30	361	3,997	9.03%	大買/大賣/鉅額交易
2023/07/04	327	94.71	229	94.65	94.60	98	3,930	2.49%	大買/大賣/
2023/07/03	226	92.76	114	92.19	93.60	112	3,872	2.89%	大買/大賣/鉅額交易
2023/06/30	103	90.21	108	89.83	90.10	-5	3,858	-0.13%	大買/大賣/
2023/06/29	133	88.68	63	88.85	88.60	70	3,939	1.78%	大買/
2023/06/28	152	88.52	106	89.13	88.20	46	3,957	1.16%	大買/大賣/
2023/06/27	69	89.19	51	90.46	88.70	18	3,965	0.45%
2023/06/26	94	91.48	168	91.92	91.00	-74	3,966	-1.87%	大賣/
2023/06/21	111	91.65	39	91.39	91.80	72	4,018	1.79%	大買/
2023/06/20	56	91.02	73	91.29	90.90	-17	4,169	-0.41%
2023/06/19	116	91.56	232.1	92.17	91.10	-116.1	4,250	-2.73%	大買/大賣/鉅額交易
2023/06/16	193	94.04	1,092	94.37	91.90	-899	4,230	-21.25%	大買/大賣/鉅額交易
2023/06/15	2,333	98.13	4,436.8	98.39	96.70	-2,103.8	4,091	-51.42%	大買/大賣/鉅額交易
2023/06/14	2,896.8	101.09	883.2	98.47	102.00	2,013.6	3,780	53.26%	大買/大賣/鉅額交易
2023/06/13	319	92.76	240	92.45	92.80	79	3,565	2.22%	大買/大賣/
2023/06/12	106	91.12	138	91.10	90.80	-32	3,533	-0.91%	大買/大賣/
2023/06/09	180	91.74	213	91.75	91.70	-33	3,549	-0.93%	大買/大賣/
2023/06/08	159	91.07	510	91.65	90.20	-351	3,598	-9.75%	大買/大賣/鉅額交易
2023/06/07	195	92.10	80	92.02	92.30	115	3,651	3.15%	大買/鉅額交易
2023/06/06	188	91.60	283	91.56	90.80	-95	3,787	-2.51%	大買/大賣/
2023/06/05	214	91.88	84	91.57	91.90	130	3,928	3.31%	大買/鉅額交易
2023/06/02	90	90.69	410	91.09	90.20	-320	4,058	-7.88%	大賣/鉅額交易
2023/06/01	130	91.19	247	91.49	92.00	-117	4,039	-2.90%	大買/大賣/鉅額交易
2023/05/31	200	89.46	120	89.54	90.10	80	4,026	1.99%	大買/大賣/
2023/05/30	136	89.51	215	89.95	88.80	-79	4,052	-1.95%	大買/大賣/
2023/05/29	240	90.89	102	90.67	91.20	138	4,042	3.41%	大買/大賣/鉅額交易
2023/05/26	184	89.84	54	89.83	89.50	130	4,057	3.20%	大買/鉅額交易
2023/05/25	137	90.55	195	91.97	90.30	-58	4,056	-1.43%	大買/大賣/
2023/05/24	100	92.61	246	92.44	92.10	-146	4,069	-3.59%	大賣/鉅額交易
2023/05/23	154	92.14	222	92.07	91.40	-68	4,099	-1.66%	大買/大賣/
2023/05/22	285	90.43	248	91.61	90.80	37	4,197	0.88%	大買/大賣/
2023/05/19	372	91.96	454	93.22	92.10	-82	4,316	-1.90%	大買/大賣/
2023/05/18	546	96.05	386.2	97.01	95.40	159.8	4,288	3.73%	大買/大賣/鉅額交易
2023/05/17	1,935.2	95.52	1,544.2	95.14	97.10	391.1	4,163	9.39%	大買/大賣/鉅額交易
2023/05/16	2,342	90.16	1,437.6	90.05	93.00	904.4	3,737	24.20%	大買/大賣/鉅額交易
2023/05/15	179	84.22	279	84.58	84.60	-100	3,358	-2.98%	大買/大賣/
2023/05/12	141	83.05	106	82.97	83.80	35	3,375	1.04%	大買/大賣/
2023/05/11	125	82.37	165	82.90	81.90	-40	3,402	-1.18%	大買/大賣/
2023/05/10	100	82.51	64	82.61	82.90	36	3,735	0.96%
2023/05/09	204	82.44	150	82.26	81.70	54	3,797	1.42%	大買/大賣/
2023/05/08	130	81.77	31	81.85	81.50	99	3,779	2.62%	大買/
2023/05/05	32	80.62	59	80.52	80.80	-27	3,796	-0.71%
2023/05/04	80	80.05	56	79.84	79.90	24	3,799	0.63%
2023/05/03	50	79.30	78	79.01	79.80	-28	3,805	-0.74%
2023/05/02	50	78.76	63	79.01	79.00	-13	3,806	-0.34%
2023/04/28	88	78.14	149	77.94	79.00	-61	3,813	-1.60%	大賣/
2023/04/27	57	76.19	165	75.80	76.60	-108	3,824	-2.82%	大賣/鉅額交易
2023/04/26	91	75.58	65	75.90	75.60	26	3,829	0.68%
2023/04/25	148	75.49	258	76.98	76.00	-110	3,835	-2.87%	大買/大賣/鉅額交易
2023/04/24	257	77.39	80	77.57	77.40	177	3,822	4.63%	大買/鉅額交易
2023/04/21	167	78.64	104	78.63	77.80	63	3,818	1.65%	大買/大賣/
2023/04/20	158.1	80.58	272	81.10	80.20	-113.9	3,809	-2.99%	大買/大賣/鉅額交易
2023/04/19	364	84.97	464	85.38	82.30	-100	3,812	-2.62%	大買/大賣/
2023/04/18	311	85.77	293	85.02	86.10	18	3,741	0.48%	大買/大賣/
2023/04/17	205	84.15	25	84.18	83.40	180	3,694	4.87%	大買/鉅額交易
2023/04/14	38	84.26	100	84.59	84.10	-62	3,690	-1.68%
2023/04/13	103	84.84	192	84.34	84.40	-89	3,690	-2.41%	大買/大賣/
2023/04/12	129	84.86	83	84.65	84.60	46	3,668	1.25%	大買/
2023/04/11	264.1	84.57	190	85.02	83.50	74.1	3,654	2.03%	大買/大賣/
2023/04/10	236	85.33	35	86.10	84.80	201	3,616	5.56%	大買/鉅額交易
2023/04/07	90	85.64	168	86.13	85.80	-78	3,608	-2.16%	大賣/
2023/04/06	70	85.21	88	85.29	85.80	-18	3,590	-0.50%
2023/03/31	191	85.21	223	85.50	85.30	-32	3,587	-0.89%	大買/大賣/
2023/03/30	478	85.08	440	85.28	85.50	38	3,582	1.06%	大買/大賣/
2023/03/29	161	83.48	106	82.94	83.80	55	3,500	1.57%	大買/大賣/
2023/03/28	88	82.32	136	82.98	82.20	-48	3,511	-1.37%	大賣/
2023/03/27	223	83.41	238	83.65	83.10	-15	3,503	-0.43%	大買/大賣/
2023/03/24	247	82.81	418	83.53	84.20	-171	3,519	-4.86%	大買/大賣/鉅額交易
2023/03/23	565	83.66	478	83.23	84.00	87	3,552	2.45%	大買/大賣/
2023/03/22	738	80.91	502	80.47	81.30	236	3,438	6.86%	大買/大賣/鉅額交易
2023/03/21	110	76.33	283	76.09	77.40	-173	3,393	-5.10%	大買/大賣/鉅額交易
2023/03/20	139	75.36	77	74.83	75.30	62	3,450	1.80%	大買/
2023/03/17	231	74.21	93	73.97	74.10	138	3,507	3.93%	大買/鉅額交易
2023/03/16	239	73.34	150	73.47	73.20	89	3,572	2.49%	大買/大賣/
2023/03/15	250	74.45	124	74.72	73.70	126	3,576	3.52%	大買/大賣/鉅額交易
2023/03/14	116	73.78	266	74.03	73.30	-150	3,592	-4.18%	大買/大賣/鉅額交易
2023/03/13	375	75.28	215	75.20	75.00	160	3,589	4.46%	大買/大賣/鉅額交易
2023/03/10	241.4	78.15	404	80.40	77.80	-162.6	3,548	-4.58%	大買/大賣/鉅額交易
2023/03/09	379	84.37	310	85.11	83.40	69	3,502	1.97%	大買/大賣/
2023/03/08	201	83.87	455	84.73	83.90	-254	3,368	-7.54%	大買/大賣/鉅額交易
2023/03/07	667	85.46	1,026	85.25	84.30	-359	3,213	-11.17%	大買/大賣/鉅額交易
2023/03/06	200	83.12	35	83.23	82.70	165	3,080	5.36%	大買/鉅額交易
2023/03/03	202	82.57	92	82.58	82.70	110	3,144	3.50%	大買/鉅額交易
2023/03/02	251	82.55	219	83.43	81.70	32	3,288	0.97%	大買/大賣/
2023/03/01	180	82.25	89	82.00	82.40	91	3,324	2.74%	大買/
2023/02/24	74	82.34	258	83.62	81.80	-184	3,336	-5.52%	大賣/鉅額交易
2023/02/23	84	83.79	193	84.19	83.80	-109	3,333	-3.27%	大賣/鉅額交易
2023/02/22	305	82.21	273	81.89	82.90	32	3,372	0.95%	大買/大賣/
2023/02/21	191	84.06	531	84.30	83.30	-340	3,468	-9.80%	大買/大賣/鉅額交易
2023/02/20	315	86.07	555.2	85.92	84.50	-240.2	3,523	-6.82%	大買/大賣/鉅額交易
2023/02/17	784	84.37	475.2	85.25	86.70	308.9	3,454	8.94%	大買/大賣/鉅額交易
2023/02/16	335	81.60	394	82.21	81.70	-59	3,299	-1.79%	大買/大賣/
2023/02/15	54.1	80.24	16	80.09	80.60	38.1	3,229	1.18%
2023/02/14	56	80.17	31	80.08	79.00	25	3,214	0.78%
2023/02/13	0	0.00	22	77.94	78.90	-22	3,216	-0.68%
2023/02/10	17	77.61	84	79.64	77.70	-67	3,242	-2.07%
2023/02/09	7	79.09	56	78.17	79.00	-49	3,216	-1.52%
2023/02/08	63	80.50	162	80.50	79.00	-99	3,189	-3.10%	大賣/
2023/02/07	41	78.73	36	77.88	80.40	5	2,855	0.18%
2023/02/06	1	74.00	73	73.63	73.10	-72	2,792	-2.58%
2023/02/03	1	74.40	54	74.62	74.60	-53	2,791	-1.90%
2023/02/02	0	0.00	45	74.28	74.60	-45	2,768	-1.63%
2023/02/01	5	74.40	89	74.21	74.20	-84	2,761	-3.04%
2023/01/31	6	73.83	64	74.05	74.00	-58	2,755	-2.10%
2023/01/30	39	74.45	61	73.96	73.70	-22	2,757	-0.80%
2023/01/17	18	71.83	12	73.87	73.10	6	2,752	0.22%
2023/01/16	17	70.82	19	69.53	71.50	-2	2,734	-0.07%
2023/01/13	0	0.00	82	70.09	69.10	-82	2,742	-2.99%
2023/01/12	0	0.00	99	70.84	71.00	-99	2,745	-3.61%
2023/01/11	1	70.30	21	70.57	70.00	-20	2,751	-0.73%
2023/01/10	13	71.15	26	70.78	70.00	-13	2,761	-0.47%
2023/01/09	13	71.96	308	72.35	71.70	-295	2,780	-10.61%	大賣/鉅額交易
2023/01/06	2	74.80	40	74.25	73.80	-38	2,768	-1.37%
2023/01/05	9	73.97	140	74.07	73.80	-131	2,793	-4.69%	大賣/鉅額交易
2023/01/04	18	72.98	147	72.77	73.80	-129	2,810	-4.59%	大賣/鉅額交易
2023/01/03	27	70.96	4	71.55	72.10	23	2,839	0.81%
2022/12/30	122	72.20	42	71.76	70.80	80	2,846	2.81%	大買/
2022/12/29	39	71.64	32	71.38	71.50	7	2,855	0.25%
2022/12/28	6	72.63	96	72.60	72.20	-90	2,889	-3.12%
2022/12/27	2	74.10	164	73.36	73.30	-162	2,923	-5.54%	大賣/鉅額交易
2022/12/26	14	73.47	15	73.35	72.90	-1	2,926	-0.03%
2022/12/23	38	74.37	0	0.00	74.00	38	2,975	1.28%
2022/12/22	19	75.01	86	75.39	75.10	-67	3,005	-2.23%
2022/12/21	89	76.68	0	0.00	76.40	89	3,028	2.94%
2022/12/20	395	76.44	10	76.28	75.50	385	3,069	12.54%	大買/鉅額交易
2022/12/19	174	76.24	0	0.00	75.90	174	3,126	5.57%	大買/鉅額交易
2022/12/16	86	75.69	76	76.01	74.80	10	3,262	0.31%
2022/12/15	43	77.83	75	76.73	78.40	-32	3,325	-0.96%
2022/12/14	404	79.45	11	78.50	79.90	393	3,340	11.76%	大買/鉅額交易
2022/12/13	25	77.58	120	78.09	77.00	-95	3,546	-2.68%	大賣/
2022/12/12	181	80.52	17	79.82	79.30	164	3,504	4.68%	大買/鉅額交易
2022/12/09	209	78.86	19.2	78.23	78.90	189.8	3,519	5.39%	大買/鉅額交易
2022/12/08	201	77.35	4	76.48	77.80	197	3,578	5.50%	大買/鉅額交易
2022/12/07	176	74.79	107	75.46	74.90	69	3,578	1.93%	大買/大賣/
2022/12/06	225	75.68	176	75.65	76.00	49	3,681	1.33%	大買/大賣/
2022/12/05	134	74.86	133	75.54	74.70	1	3,842	0.03%	大買/大賣/
2022/12/02	226	74.86	162	74.83	75.40	64	3,986	1.61%	大買/大賣/
2022/12/01	329	73.18	267	72.86	73.70	62	4,005	1.55%	大買/大賣/
2022/11/30	185	71.26	136	71.59	71.70	49	4,027	1.22%	大買/大賣/
2022/11/29	122	70.27	190	70.44	70.70	-68	4,040	-1.68%	大買/大賣/
2022/11/28	131	71.02	138	71.21	71.50	-7	4,070	-0.17%	大買/大賣/
2022/11/25	326	71.59	614	71.74	71.20	-288	4,145	-6.95%	大買/大賣/鉅額交易
2022/11/24	691	70.21	713	69.26	70.50	-22	4,139	-0.53%	大買/大賣/
2022/11/23	228	68.02	669	68.14	67.90	-441	4,151	-10.62%	大買/大賣/鉅額交易
2022/11/22	24	67.23	388	67.10	67.80	-364	4,129	-8.81%	大賣/鉅額交易
2022/11/21	173	66.64	458.2	66.82	67.20	-285.2	4,149	-6.87%	大買/大賣/鉅額交易
2022/11/18	471	66.43	566	66.51	66.20	-95	4,276	-2.22%	大買/大賣/
2022/11/17	553	66.82	1,053	66.99	67.10	-500	4,283	-11.67%	大買/大賣/鉅額交易
2022/11/16	707	63.04	426	63.05	64.60	281	4,271	6.58%	大買/大賣/鉅額交易
2022/11/15	758	61.38	657	61.05	60.80	101	4,265	2.37%	大買/大賣/鉅額交易
2022/11/14	244	60.11	135	59.62	60.30	109	4,204	2.59%	大買/大賣/鉅額交易
2022/11/11	82	58.84	165	58.82	58.50	-83	4,192	-1.98%	大賣/
2022/11/10	118	57.89	90	58.00	58.40	28	4,190	0.67%	大買/
2022/11/09	125	58.48	206	58.48	58.20	-81	4,238	-1.91%	大買/大賣/
2022/11/08	202	59.18	183	59.11	58.80	19	4,218	0.45%	大買/大賣/
2022/11/07	149	57.82	118	57.70	58.30	31	4,191	0.74%	大買/大賣/
2022/11/04	91	56.20	148	56.14	56.40	-57	4,217	-1.35%	大賣/
2022/11/03	108	55.36	177	55.72	56.10	-69	4,226	-1.63%	大買/大賣/
2022/11/02	87	54.55	143	54.69	55.10	-56	4,261	-1.31%	大賣/
2022/11/01	45	53.54	110	53.62	53.70	-65	4,340	-1.50%	大賣/
2022/10/31	32	52.62	93	53.00	53.00	-61	4,372	-1.40%
2022/10/28	85	51.62	81	51.90	51.40	4	4,433	0.09%
2022/10/27	63	52.25	104	52.31	52.80	-41	4,458	-0.92%	大賣/
2022/10/26	75	51.19	76	51.22	51.60	-1	4,468	-0.02%
2022/10/25	91	52.16	17	53.22	51.50	74	4,473	1.65%
2022/10/24	168	53.21	39	53.44	53.10	129	4,488	2.87%	大買/鉅額交易
2022/10/21	177	51.64	271	52.12	51.40	-94	4,513	-2.08%	大買/大賣/
2022/10/20	146	53.12	217	53.03	53.50	-71	4,541	-1.56%	大買/大賣/
2022/10/19	145	55.31	270	55.21	54.50	-125	4,559	-2.74%	大買/大賣/鉅額交易
2022/10/18	79	55.64	132	55.36	55.80	-53	4,559	-1.16%	大賣/
2022/10/17	263	53.45	300	53.96	54.70	-37	4,567	-0.81%	大買/大賣/
2022/10/14	330	56.11	51	56.12	55.50	279	4,564	6.11%	大買/鉅額交易
2022/10/13	141	53.95	351	54.61	54.20	-210	4,585	-4.58%	大買/大賣/鉅額交易
2022/10/12	240	54.81	326	55.18	55.50	-86	4,697	-1.83%	大買/大賣/
2022/10/11	188	55.64	275	55.38	55.70	-87	4,746	-1.83%	大買/大賣/
2022/10/07	112	58.05	252	57.87	58.00	-140	4,729	-2.96%	大買/大賣/鉅額交易
2022/10/06	38	58.07	60	58.39	58.30	-22	4,728	-0.47%
2022/10/05	131	58.09	373	57.95	57.70	-242	4,727	-5.12%	大買/大賣/鉅額交易
2022/10/04	210	56.93	121	56.87	57.60	89	4,690	1.90%	大買/大賣/
2022/10/03	196	55.49	182	55.63	55.40	14	4,645	0.30%	大買/大賣/
2022/09/30	192	55.50	208	54.92	55.80	-16	4,622	-0.35%	大買/大賣/
2022/09/29	334	55.31	147	55.22	54.60	187	4,563	4.10%	大買/大賣/鉅額交易
2022/09/28	570	53.82	248	54.36	53.20	322	4,524	7.12%	大買/大賣/鉅額交易
2022/09/27	456	55.26	142	55.35	55.90	314	4,473	7.02%	大買/大賣/鉅額交易
2022/09/26	849	56.24	239	57.14	55.00	610	4,414	13.82%	大買/大賣/鉅額交易
2022/09/23	967.2	58.73	406	59.95	58.10	561.2	4,326	12.97%	大買/大賣/鉅額交易
2022/09/22	448	61.08	176	61.40	60.50	272	4,180	6.51%	大買/大賣/鉅額交易
2022/09/21	391	62.95	584	63.06	61.90	-193	4,055	-4.76%	大買/大賣/鉅額交易
2022/09/20	739	63.56	687	63.54	62.30	52	3,927	1.32%	大買/大賣/
2022/09/16	338	76.46	336	76.48	76.50	2	3,648	0.05%	大買/大賣/
2022/09/15	290	77.59	551	77.52	76.70	-261	3,537	-7.38%	大買/大賣/鉅額交易
2022/09/14	248	76.03	305	75.94	76.50	-57	3,398	-1.68%	大買/大賣/
2022/09/13	521	77.28	282.2	77.14	77.80	238.9	3,305	7.23%	大買/大賣/鉅額交易
2022/09/12	420	77.46	619	77.72	76.00	-199	3,168	-6.28%	大買/大賣/鉅額交易
2022/09/08	712	74.91	485.3	74.78	76.20	226.7	2,962	7.65%	大買/大賣/鉅額交易
2022/09/07	189	71.96	210	72.50	71.10	-21	2,780	-0.76%	大買/大賣/
2022/09/06	381	72.87	232	73.07	74.00	149	2,718	5.48%	大買/大賣/鉅額交易
2022/09/05	130	73.51	151	74.20	73.30	-21	2,629	-0.80%	大買/大賣/
2022/09/02	239	75.20	223	75.19	74.20	16	2,581	0.62%	大買/大賣/
2022/09/01	392	75.47	332.4	75.32	75.90	59.6	2,512	2.37%	大買/大賣/
2022/08/31	365	74.53	353.7	74.21	75.10	11.3	2,401	0.47%	大買/大賣/
2022/08/30	476	73.97	522.2	73.92	75.40	-46.2	2,304	-2.01%	大買/大賣/
2022/08/29	271	69.81	210	69.26	70.70	61	2,114	2.89%	大買/大賣/
2022/08/26	176	71.94	195	71.85	72.20	-19	2,051	-0.93%	大買/大賣/
2022/08/25	476	71.87	607	72.46	72.20	-131	1,995	-6.57%	大買/大賣/鉅額交易
2022/08/24	273	69.18	294	69.32	69.30	-21	1,828	-1.15%	大買/大賣/
2022/08/23	355	67.57	476	68.15	68.00	-121	1,747	-6.92%	大買/大賣/鉅額交易
2022/08/22	360	66.26	340	67.09	68.00	20	1,604	1.25%	大買/大賣/
2022/08/19	33	62.73	74	62.65	62.20	-41	1,473	-2.78%
2022/08/18	103	61.72	149	62.14	63.00	-46	1,451	-3.17%	大買/大賣/
2022/08/17	62	62.42	98	62.86	61.80	-36	1,423	-2.53%
2022/08/16	352	62.26	136	62.66	62.80	216	1,390	15.53%	大買/大賣/鉅額交易
2022/08/15	66	60.18	55	60.07	60.20	11	1,314	0.84%
2022/08/12	96	59.81	76	59.79	59.90	20	1,290	1.55%
2022/08/11	130	60.62	90	60.55	59.70	40	1,269	3.15%	大買/
2022/08/10	148	59.75	94	59.77	59.70	54	1,216	4.44%	大買/
2022/08/09	264	59.32	156	58.95	59.80	108	1,183	9.13%	大買/大賣/鉅額交易
2022/08/08	218	57.81	169.1	57.91	58.20	48.9	1,123	4.35%	大買/大賣/
2022/08/05	139	55.48	111.5	55.78	56.30	27.5	1,026	2.68%	大買/大賣/
2022/08/04	216	54.57	194	54.81	54.90	22	981	2.24%	大買/大賣/
2022/08/03	57	54.34	75	54.77	54.10	-18	906	-1.98%
2022/08/02	61	54.29	58	54.11	54.50	3	873	0.34%
2022/08/01	61	54.73	72	54.82	54.70	-11	852	-1.29%
2022/07/29	42	54.25	45	54.58	54.70	-3	832	-0.36%
2022/07/28	136	54.29	123	54.54	53.70	13	802	1.62%	大買/大賣/
2022/07/27	118	53.28	89	53.39	54.70	29	757	3.83%	大買/
2022/07/26	100	52.49	63	52.59	52.00	37	702	5.27%
2022/07/25	75	52.28	37	52.25	52.30	38	662	5.74%
2022/07/22	82	52.21	69	52.10	51.80	13	638	2.04%
2022/07/21	46	51.45	37	51.64	52.60	9	608	1.48%
2022/07/20	92	51.77	123.2	52.54	51.30	-31.2	571	-5.46%	大賣/
2022/07/19	248	52.15	480	52.33	52.60	-232	514	-45.11%	大買/大賣/鉅額交易
2022/07/18	144	50.48	114.2	50.88	51.70	29.8	352	8.46%	大買/大賣/
2022/07/15	32	46.59	29	46.78	47.00	3	254	1.18%
2022/07/14	30	45.17	44	45.18	45.75	-14	228	-6.13%
2022/07/13	104	46.52	11	47.20	47.20	93	207	44.83%	大買/
2022/07/12	28	45.16	44	45.20	45.30	-16	186	-8.59%
2022/07/11	17	46.34	14	46.82	46.40	3	179	1.67%
2022/07/08	11	46.85	49	47.21	46.60	-38	174	-21.72%
2022/07/07	34	46.65	17	46.53	46.80	17	167	10.16%
2022/07/06	11	45.74	41	46.42	45.60	-30	161	-18.63%
2022/07/05	46	47.05	44	47.07	47.20	2	152	1.31%
2022/07/04	41	45.56	41	45.66	45.95	0	135	0.00%
2022/07/01	69	46.34	69	46.96	45.00	0	127	0.00%
2022/06/30	45	46.64	37	46.74	46.05	8	107	7.43%
2022/06/29	16	45.57	17	45.46	45.55	-1	91	-1.09%
2022/06/28	2	44.48	4	44.65	44.75	-2	87	-2.30%
2022/06/27	9	44.71	0	0.00	44.70	9	88	10.14%
2022/06/24	39	43.47	1	43.85	43.85	38	87	43.56%
2022/06/23	0	0.00	11	43.50	43.55	-11	84	-13.03%
2022/06/22	0	0.00	14	43.50	43.45	-14	83	-16.74%
2022/06/21	14	43.72	5	43.46	43.85	9	83	10.78%
2022/06/20	8	43.48	25	43.09	42.65	-17	84	-20.16%
2022/06/17	5	44.42	5	45.19	42.95	0	81	0.00%
2022/06/16	1	45.80	2	45.25	45.05	-1	76	-1.32%
2022/06/15	13	45.46	2	45.48	45.25	11	76	14.44%
2022/06/14	4	44.75	1	45.15	45.10	3	75	3.96%
2022/06/13	1	44.80	8	44.81	44.80	-7	75	-9.26%
2022/06/09	2	45.30	1	45.50	45.40	1	78	1.27%
2022/06/08	1	45.20	0	0.00	45.20	1	78	1.27%
2022/06/07	1	45.15	1	45.20	45.15	0	79	0.00%
2022/06/01	2	44.88	0	0.00	44.95	2	84	2.35%
2022/05/31	1	44.80	0	0.00	44.80	1	84	1.18%
2022/05/30	2	44.73	0	0.00	44.80	2	86	2.31%
2022/05/27	1	44.65	0	0.00	44.65	1	86	1.16%
2022/05/25	4	44.24	0	0.00	44.25	4	89	4.45%
2022/05/24	2	44.23	0	0.00	44.15	2	95	2.10%
2022/05/23	2	44.35	3	44.55	44.35	-1	95	-1.05%
2022/05/20	1	44.35	0	0.00	44.35	1	97	1.02%
2022/05/19	3	43.90	5	43.83	44.00	-2	98	-2.03%
2022/05/18	18	44.28	0	0.00	44.20	18	102	17.64%
2022/05/17	2	43.98	0	0.00	43.85	2	101	1.98%
2022/05/16	2	43.95	1	43.90	43.95	1	100	0.99%
2022/05/12	2	44.00	13	43.93	44.00	-11	106	-10.37%
2022/05/11	2	44.25	1	44.20	44.25	1	118	0.84%
2022/05/09	2	44.15	11	44.16	44.15	-9	120	-7.44%
2022/05/06	0.6	44.30	2	44.15	44.15	-1.4	120	-1.16%
2022/05/05	4	44.83	3	44.80	44.65	1	121	0.83%
2022/05/04	2	44.50	0	0.00	44.50	2	122	1.64%
2022/05/03	0	0.00	2	44.63	44.60	-2	125	-1.59%
2022/04/29	1	44.65	8	44.84	44.65	-7	127	-5.50%
2022/04/28	1	44.50	2	44.40	44.45	-1	129	-0.77%
2022/04/27	2	44.20	6	44.15	44.20	-4	129	-3.09%
2022/04/26	1	45.25	5	44.92	44.90	-4	129	-3.09%
2022/04/25	0	0.00	9	45.02	44.95	-9	129	-6.92%
2022/04/22	3	45.60	0	0.00	46.00	3	128	2.34%
2022/04/20	18	45.08	1	45.25	45.25	17	130	13.03%
2022/04/19	1	45.00	0	0.00	45.15	1	130	0.77%
2022/04/18	0	0.00	8	44.94	44.90	-8	135	-5.91%
2022/04/15	1	45.25	6	45.18	45.05	-5	142	-3.51%
2022/04/14	7	45.65	12	45.58	45.60	-5	143	-3.49%
2022/04/13	1	45.55	10	45.59	45.80	-9	145	-6.20%
2022/04/12	0	0.00	1	45.40	45.35	-1	146	-0.68%
2022/04/11	1	46.05	8	46.28	46.05	-7	147	-4.75%
2022/04/08	0	0.00	2	46.83	46.80	-2	149	-1.34%
2022/04/07	0	0.00	18	46.59	46.70	-18	151	-11.90%
2022/04/06	3	46.80	1	46.85	46.85	2	151	1.32%
2022/04/01	4	46.20	1	46.45	46.45	3	156	1.91%
2022/03/31	0	0.00	1	46.60	46.60	-1	160	-0.62%
2022/03/30	6	46.73	2	46.75	46.80	4	163	2.44%
2022/03/29	0	0.00	1	46.45	46.45	-1	167	-0.60%
2022/03/28	0	0.00	2	46.23	46.25	-2	168	-1.19%
2022/03/25	0	0.00	1	46.65	46.40	-1	169	-0.59%
2022/03/24	10	46.28	3.5	46.36	46.35	6.5	170	3.83%
2022/03/23	10	46.67	1	46.65	46.65	9	170	5.28%
2022/03/22	9	46.42	3	46.45	46.45	6	170	3.53%
2022/03/21	2	46.45	2	46.50	46.45	0	172	0.00%
2022/03/18	2	46.45	3	46.73	46.60	-1	175	-0.57%
2022/03/17	9	46.28	3	46.42	46.45	6	176	3.39%
2022/03/16	3	45.53	5.1	45.66	45.80	-2.1	176	-1.19%
2022/03/15	10	45.50	16	45.63	45.60	-6	176	-3.39%
2022/03/14	1	46.00	6	46.02	46.00	-5	179	-2.79%
2022/03/11	1	45.50	6.1	45.49	45.50	-5.1	180	-2.82%
2022/03/10	4	45.58	2	45.90	45.50	2	182	1.10%
2022/03/09	11	44.91	14	44.92	45.00	-3	184	-1.63%
2022/03/08	6	44.49	37	44.77	44.40	-31	186	-16.64%
2022/03/07	11	45.15	56	45.21	45.15	-45	196	-22.91%
2022/03/04	1	46.35	2	46.25	46.20	-1	234	-0.43%
2022/03/03	1	47.00	0	0.00	46.75	1	246	0.41%
2022/03/02	5	46.51	1	46.80	46.75	4	253	1.58%
2022/03/01	25	46.56	2	46.55	46.65	23	261	8.80%
2022/02/25	8	46.01	22	45.81	46.20	-14	273	-5.13%
2022/02/24	15	46.34	37	45.98	45.45	-22	272	-8.07%
2022/02/23	17	46.88	3	47.00	46.90	14	270	5.17%
2022/02/22	5	46.48	36	46.64	46.50	-31	274	-11.28%
2022/02/21	1	47.25	5	47.22	47.35	-4	274	-1.45%
2022/02/18	24	46.98	3	47.07	47.40	21	276	7.59%
2022/02/17	16	47.02	4	46.98	47.00	12	276	4.35%
2022/02/16	26	46.94	6	46.95	46.95	20	277	7.19%
2022/02/15	2	47.00	17	46.94	46.50	-15	280	-5.35%
2022/02/14	4	47.00	12	47.17	47.00	-8	279	-2.86%
2022/02/11	23	47.44	69	47.64	47.60	-46	278	-16.54%
2022/02/10	2	46.20	11	46.45	46.50	-9	267	-3.37%
2022/02/09	10	46.19	4	46.58	46.50	6	270	2.22%
2022/02/08	9	45.40	12	45.75	46.10	-3	269	-1.11%
2022/02/07	8	44.83	13	44.87	45.40	-5	269	-1.85%
2022/01/26	10	44.20	20	44.61	44.25	-10	270	-3.70%
2022/01/25	4	44.10	33	44.02	44.05	-29	272	-10.65%
2022/01/24	3	43.98	23	43.93	44.15	-20	270	-7.39%
2022/01/21	8	44.74	17	44.66	44.50	-9	271	-3.32%
2022/01/20	3	45.25	4	45.39	45.30	-1	271	-0.37%
2022/01/19	8	45.54	15	45.44	45.25	-7	273	-2.56%
2022/01/18	6	45.98	1	45.65	45.65	5	274	1.82%
2022/01/17	3	45.55	6	45.46	45.65	-3	274	-1.09%
2022/01/14	1	45.35	21	45.46	45.35	-20	274	-7.28%
2022/01/13	5	46.05	24	46.05	46.00	-19	273	-6.95%
2022/01/12	3	46.08	11	46.16	46.15	-8	272	-2.93%
2022/01/11	11	47.25	28	46.77	46.30	-17	272	-6.23%
2022/01/10	9	46.93	22	46.71	47.05	-13	268	-4.83%
2022/01/07	1	46.25	25	46.00	46.20	-24	262	-9.16%
2022/01/06	12	46.29	9	46.34	46.50	3	261	1.15%
2022/01/05	9	46.78	10	46.68	46.65	-1	259	-0.39%
2022/01/04	1	46.85	15	46.89	46.80	-14	259	-5.39%
2022/01/03	29	46.83	5	46.87	46.90	24	258	9.30%
2021/12/30	22	46.78	4	46.71	46.80	18	255	7.03%
2021/12/29	20	46.37	10	46.36	46.50	10	254	3.94%
2021/12/28	20	46.80	23	46.53	46.50	-3	252	-1.19%
2021/12/27	21	46.00	16	46.03	46.30	5	248	2.01%
2021/12/24	3	45.72	28	45.99	45.70	-25	246	-10.13%
2021/12/23	15	45.48	20	45.49	45.65	-5	244	-2.05%
2021/12/22	0	0.00	6	44.80	44.75	-6	242	-2.48%
2021/12/21	13	44.65	3	44.50	44.60	10	242	4.12%
2021/12/20	5	44.57	7	44.46	44.40	-2	242	-0.82%
2021/12/17	5	44.86	3	44.62	44.55	2	242	0.82%
2021/12/16	12	44.73	3	44.72	44.65	9	242	3.71%
2021/12/15	6	44.43	7	44.31	44.35	-1	242	-0.41%
2021/12/14	8.2	44.25	39	44.79	44.20	-30.8	242	-12.69%
2021/12/13	18	45.03	3	44.90	45.00	15	239	6.27%
2021/12/10	2	44.85	4	44.85	44.70	-2	240	-0.85%
2021/12/09	10	45.01	1	44.95	44.95	9	242	3.71%
2021/12/08	16	45.41	0	0.00	44.75	16	242	6.60%
2021/12/07	8	45.16	2	45.28	45.25	6	240	2.50%
2021/12/06	0	0.00	12	45.29	45.25	-12	237	-5.06%
2021/12/03	29	45.20	0	0.00	45.10	29	239	12.12%
2021/12/02	10	44.95	4	44.99	44.95	6	237	2.53%
2021/12/01	90	45.25	32	45.15	45.35	58	235	24.59%
2021/11/30	181	44.00	3	44.15	43.90	178	224	79.16%	大買/鉅額交易
2021/11/29	31	43.23	37	43.38	43.75	-6	187	-3.20%
2021/11/26	11	43.94	55	44.31	43.95	-44	176	-25.00%
2021/11/25	20	45.05	38	44.95	44.70	-18	169	-10.61%
2021/11/24	23	44.58	33	44.84	45.65	-10	163	-6.12%
2021/11/23	3	44.10	9	44.11	44.05	-6	151	-3.95%
2021/11/22	28	44.06	4	43.85	44.30	24	152	15.77%
2021/11/19	20	43.81	7	43.78	43.95	13	150	8.66%
2021/11/18	19	43.85	7.2	44.00	43.85	11.8	147	8.05%
2021/11/17	7	44.30	11	44.45	44.00	-4	149	-2.67%
2021/11/16	11	43.97	18	43.74	44.40	-7	155	-4.50%
2021/11/15	20	43.90	7	44.14	43.75	13	158	8.22%
2021/11/12	2	43.68	17	43.67	43.70	-15	159	-9.38%
2021/11/11	3	44.13	7	44.22	43.85	-4	159	-2.52%
2021/11/10	7	44.17	10	44.29	44.40	-3	162	-1.84%
2021/11/09	7	44.24	1	44.45	44.20	6	169	3.54%
2021/11/08	3	45.38	21	44.74	44.60	-18	170	-10.54%
2021/11/05	9	45.30	10	45.44	45.25	-1	171	-0.58%
2021/11/04	14	45.11	1	45.20	45.20	13	172	7.52%
2021/11/03	27	44.65	0	0.00	44.70	27	176	15.31%
2021/11/02	5	44.64	39	44.51	44.25	-34	179	-18.92%
2021/11/01	12	44.65	2	44.65	44.80	10	178	5.61%
2021/10/29	13	44.23	16	44.35	44.30	-3	180	-1.67%
2021/10/28	23	44.40	2	44.50	44.50	21	181	11.59%
2021/10/27	10	44.20	4	44.15	44.30	6	180	3.33%
2021/10/26	20	44.31	2	44.53	44.15	18	181	9.91%
2021/10/25	11	44.28	1	44.45	44.15	10	180	5.53%
2021/10/22	3	44.32	1	44.35	44.35	2	185	1.08%
2021/10/21	21	44.43	4	44.58	44.35	17	196	8.67%
2021/10/20	2	44.00	2	44.03	43.90	0	201	0.00%
2021/10/19	11	44.17	1	44.10	44.10	10	203	4.90%
2021/10/18	6	43.74	0	0.00	43.70	6	206	2.90%
2021/10/15	8	43.58	1	43.70	43.70	7	212	3.29%
2021/10/14	1	43.40	8	43.14	43.35	-7	219	-3.19%
2021/10/13	3	43.27	7	43.32	43.40	-4	226	-1.77%
2021/10/12	1	44.20	23	43.90	44.00	-22	233	-9.42%
2021/10/08	4	44.56	1	44.60	44.60	3	264	1.13%
2021/10/07	14	44.64	0	0.00	44.75	14	267	5.22%
2021/10/06	2	43.93	4	43.91	43.80	-2	272	-0.73%
2021/10/05	15	42.87	12	43.11	43.65	3	280	1.07%
2021/10/04	10	43.29	17	43.69	43.00	-7	283	-2.47%
2021/10/01	8	43.61	26	44.01	43.65	-18	295	-6.10%
2021/09/30	1	44.20	4	44.34	44.45	-3	296	-1.01%
2021/09/29	4	44.39	8	44.52	44.30	-4	296	-1.35%
2021/09/28	2	44.95	6	45.08	45.00	-4	298	-1.34%
2021/09/27	11	45.52	1	45.45	45.45	10	299	3.34%
2021/09/24	9	44.99	1	44.90	44.95	8	301	2.65%
2021/09/23	4	44.75	9	45.15	44.45	-5	304	-1.64%
2021/09/22	10	44.25	3	44.57	44.50	7	307	2.28%
2021/09/17	6	44.55	1	45.20	45.20	5	309	1.62%
2021/09/16	2	44.70	8	44.85	44.85	-6	310	-1.93%
2021/09/15	19	44.79	4	44.88	44.90	15	311	4.81%
2021/09/14	2	45.35	29	45.55	45.30	-27	310	-8.69%
2021/09/13	2	45.50	0	0.00	45.65	2	309	0.65%
2021/09/10	2	45.10	1	45.35	45.35	1	312	0.32%
2021/09/09	10	44.87	1	44.80	45.35	9	312	2.88%
2021/09/08	3	44.97	9	44.89	44.60	-6	314	-1.91%
2021/09/07	0	0.00	11	45.65	45.35	-11	313	-3.51%
2021/09/06	0	0.00	9	46.01	45.70	-9	316	-2.84%
2021/09/03	10	46.51	1	46.55	46.50	9	317	2.84%
2021/09/02	26	46.15	3	46.23	46.05	23	316	7.26%
2021/09/01	9	46.53	0	0.00	46.60	9	316	2.84%
2021/08/31	5	46.12	1	46.55	46.55	4	318	1.26%
2021/08/30	1	45.70	1	46.10	46.05	0	317	0.00%
2021/08/27	3	45.60	5	45.83	45.70	-2	322	-0.62%
2021/08/26	15	45.83	21	45.98	45.90	-6	323	-1.85%
2021/08/25	0	0.00	2	45.90	45.65	-2	324	-0.62%
2021/08/24	0	0.00	44	45.36	45.30	-44	324	-13.56%
2021/08/23	31	46.90	0	0.00	47.10	31	325	9.54%
2021/08/20	59	45.91	4	45.95	45.95	55	325	16.88%
2021/08/19	5	46.29	9	46.41	46.00	-4	320	-1.25%
2021/08/18	14	47.19	3	47.08	47.15	11	315	3.49%
2021/08/17	1.5	46.87	6	47.24	46.80	-4.5	316	-1.42%
2021/08/16	3	47.30	7	47.25	47.15	-4	315	-1.27%
2021/08/13	3.5	48.30	7	48.52	47.85	-3.5	311	-1.12%
2021/08/12	1	49.50	7	49.54	49.35	-6	304	-1.97%
2021/08/11	3	49.82	9	49.70	49.40	-6	304	-1.97%
2021/08/10	7	50.31	14	50.36	50.00	-7	304	-2.30%
2021/08/09	4	50.70	4	50.80	50.60	0	314	0.00%
2021/08/06	10	51.40	6	51.37	51.20	4	317	1.26%
2021/08/05	6	52.02	0	0.00	51.90	6	323	1.85%
2021/08/04	18	51.86	16	51.78	52.00	2	343	0.58%
2021/08/03	0	0.00	6	52.23	52.10	-6	364	-1.65%
2021/08/02	1	52.70	13	52.72	52.80	-12	368	-3.26%
2021/07/30	1	52.40	2	52.70	52.70	-1	374	-0.27%
2021/07/29	1	52.20	6	52.55	52.50	-5	378	-1.32%
2021/07/28	22	51.85	30	52.67	52.20	-8	382	-2.09%
2021/07/27	8	53.48	7	53.79	53.40	1	394	0.25%
2021/07/26	15	52.87	33	52.87	53.00	-18	402	-4.47%
2021/07/23	14	52.03	8	51.99	52.10	6	408	1.47%
2021/07/22	13	51.82	3	51.67	51.60	10	418	2.39%
2021/07/21	6	51.20	54	51.29	51.00	-48	438	-10.94%
2021/07/20	0	0.00	2	51.80	51.40	-2	552	-0.36%
2021/07/19	0	0.00	7	52.86	52.40	-7	581	-1.20%
2021/07/16	2	53.30	10	53.22	53.30	-8	654	-1.22%
2021/07/15	1	54.90	30	53.95	53.90	-29	686	-4.22%
2021/07/14	4	51.75	2	51.75	51.70	2	672	0.30%
2021/07/13	11	51.67	0	0.00	51.30	11	681	1.61%
2021/07/12	3	50.90	26	51.15	51.00	-23	683	-3.36%
2021/07/09	3	51.33	18	51.38	51.30	-15	682	-2.20%
2021/07/08	3	52.40	4	52.18	52.30	-1	697	-0.14%
2021/07/07	7	50.69	2	50.70	50.70	5	700	0.71%
2021/07/06	1	50.80	7	51.30	50.60	-6	717	-0.84%
2021/07/05	22	50.85	1	51.00	51.00	21	730	2.88%
2021/07/02	10	49.96	1	50.00	49.90	9	742	1.21%
2021/07/01	8	49.93	6	49.69	49.80	2	754	0.26%
2021/06/30	9	49.76	3	49.87	49.90	6	765	0.78%
2021/06/29	0	0.00	13	50.09	49.75	-13	776	-1.67%
2021/06/28	5	50.58	2	50.10	50.50	3	789	0.38%
2021/06/25	16	50.73	2	50.50	50.40	14	813	1.72%
2021/06/24	12	50.38	1	50.40	50.40	11	839	1.31%
2021/06/23	6	50.03	4	49.95	50.10	2	869	0.23%
2021/06/22	2	49.43	3	49.55	49.55	-1	1,090	-0.09%
2021/06/21	3	50.37	7	50.03	49.95	-4	1,319	-0.30%
2021/06/18	8	50.70	7	50.84	50.80	1	1,399	0.07%
2021/06/17	8	50.60	2	50.70	50.70	6	1,438	0.42%
2021/06/16	5	50.20	2	50.50	50.50	3	1,452	0.21%
2021/06/15	8	49.69	2	49.80	49.85	6	1,458	0.41%
2021/06/11	0	0.00	3	49.83	49.80	-3	1,460	-0.21%
2021/06/10	11	49.79	1	50.30	50.30	10	1,470	0.68%
2021/06/08	0	0.00	3	49.95	49.95	-3	1,508	-0.20%
2021/06/04	108	50.50	8	50.75	50.60	100	1,514	6.60%	大買/
2021/06/03	0	0.00	4	51.20	51.30	-4	1,515	-0.26%
2021/06/02	3	51.10	10	51.20	51.10	-7	1,517	-0.46%
2021/06/01	12	51.56	1	51.70	51.70	11	1,519	0.72%
2021/05/31	14	51.14	3	51.07	51.00	11	1,521	0.72%
2021/05/28	8	50.16	9	51.00	50.50	-1	1,522	-0.07%
2021/05/27	7	49.61	2	49.53	49.80	5	1,521	0.33%
2021/05/26	19	49.89	3	49.87	49.95	16	1,523	1.05%
2021/05/25	23	50.02	0	0.00	49.85	23	1,525	1.51%
2021/05/24	12	48.57	1	49.10	49.10	11	1,528	0.72%
2021/05/21	25	48.59	1	48.95	48.40	24	1,531	1.57%
2021/05/20	24	48.19	22	47.93	47.70	2	1,535	0.13%
2021/05/19	35	47.99	31	47.85	48.05	4	1,541	0.26%
2021/05/18	78	46.89	14	47.41	47.85	64	1,543	4.15%
2021/05/17	47	44.97	51.5	45.16	44.70	-4.5	1,550	-0.29%
2021/05/14	42	48.22	27	47.97	47.45	15	1,541	0.97%
2021/05/13	83	47.54	145	47.05	47.35	-62	1,538	-4.03%	大賣/
2021/05/12	130	48.71	202	48.79	47.55	-72	1,530	-4.70%	大買/大賣/
2021/05/11	17	51.34	200	52.05	50.50	-183	1,512	-12.10%	大賣/鉅額交易
2021/05/10	1	56.50	15	56.65	55.40	-14	1,494	-0.94%
2021/05/07	18	56.12	8	55.80	56.40	10	1,498	0.67%
2021/05/06	5	55.60	7	54.76	55.10	-2	1,495	-0.13%
2021/05/05	21	55.69	16	55.96	55.10	5	1,493	0.33%
2021/05/04	75	54.60	49	54.90	55.50	26	1,493	1.74%
2021/05/03	20	58.02	31	57.98	57.10	-11	1,482	-0.74%
2021/04/29	133	59.90	33	59.45	59.60	100	1,468	6.81%	大買/
2021/04/28	72	59.69	27	60.07	59.40	45	1,466	3.07%
2021/04/27	72	60.51	64	60.66	60.00	8	1,474	0.54%
2021/04/26	278	63.25	313	63.67	61.90	-35	1,465	-2.39%	大買/大賣/
2021/04/23	104	59.86	57	59.64	61.00	47	1,359	3.46%	大買/
2021/04/22	139	59.17	139	59.49	58.60	0	1,437	0.00%	大買/大賣/
2021/04/21	38	59.17	38	59.39	58.90	0	1,402	0.00%
2021/04/20	27	58.01	43	58.33	58.90	-16	1,368	-1.17%
2021/04/19	3	58.13	1	57.80	58.20	2	1,366	0.15%
2021/04/16	21	57.53	0	0.00	57.80	21	1,389	1.51%
2021/04/15	15	56.57	29	57.00	57.30	-14	1,391	-1.01%
2021/04/14	52	55.44	51	56.45	55.90	1	1,390	0.07%
2021/04/13	20	57.36	21	58.08	57.20	-1	1,382	-0.07%
2021/04/12	33	57.85	32	58.12	57.80	1	1,377	0.07%
2021/04/09	0	0.00	38	57.41	57.70	-38	1,365	-2.78%
2021/04/08	22	57.81	9	58.13	57.80	13	1,365	0.95%
2021/04/07	17	57.50	35	57.41	57.90	-18	1,358	-1.33%
2021/04/06	36	57.05	2	57.35	56.80	34	1,370	2.48%
2021/04/01	44	57.25	7	57.24	57.00	37	1,387	2.67%
2021/03/31	52	57.56	18	57.77	57.70	34	1,474	2.31%
2021/03/30	61	58.14	53	58.13	57.80	8	1,494	0.54%
2021/03/29	65	57.33	66	57.60	57.00	-1	1,477	-0.07%
2021/03/26	82	59.13	79	59.19	58.60	3	1,453	0.21%
2021/03/25	286	59.94	301	60.48	60.20	-15	1,427	-1.05%	大買/大賣/
2021/03/24	228	59.97	223.6	59.85	61.10	4.4	1,210	0.36%	大買/大賣/
2021/03/23	116.1	57.07	121	57.12	58.30	-5	983	-0.50%	大買/大賣/
2021/03/22	44	55.06	61	54.92	55.00	-17	906	-1.88%
2021/03/19	53	53.48	30	53.70	53.70	23	875	2.63%
2021/03/18	15	52.75	9	52.89	52.90	6	886	0.68%
2021/03/17	7	52.29	8	52.50	52.20	-1	884	-0.11%
2021/03/16	3	52.37	2	52.55	52.50	1	886	0.11%
2021/03/15	43	51.89	68	52.27	51.90	-25	883	-2.83%
2021/03/12	20	54.35	15	54.90	54.90	5	876	0.57%
2021/03/11	39	54.00	13	53.99	53.90	26	871	2.98%
2021/03/10	4	53.90	11	53.74	53.60	-7	868	-0.81%
2021/03/09	16	53.18	12	53.41	53.70	4	867	0.46%
2021/03/08	9	52.86	7	52.91	52.80	2	865	0.23%
2021/03/05	19	52.71	14	52.38	52.60	5	873	0.57%
2021/03/04	5	52.44	15	52.22	52.50	-10	877	-1.14%
2021/03/03	17	52.06	4	52.20	52.80	13	877	1.48%
2021/03/02	3	52.80	20	52.62	52.40	-17	877	-1.94%
2021/02/26	9	52.33	23	52.33	52.40	-14	876	-1.60%
2021/02/25	8	52.90	5	53.00	52.90	3	877	0.34%
2021/02/24	21	52.82	31	52.75	52.30	-10	879	-1.14%
2021/02/23	32	52.97	16	52.94	53.00	16	878	1.82%
2021/02/22	13	52.97	15	52.81	53.00	-2	880	-0.23%
2021/02/19	49	52.04	22	52.40	52.60	27	876	3.08%
2021/02/18	28	51.76	22	51.72	51.70	6	871	0.69%
2021/02/17	37	51.11	26	51.30	51.30	11	869	1.26%
2021/02/05	10	50.97	26	50.88	50.80	-16	859	-1.86%
2021/02/04	16	50.94	28	50.79	50.70	-12	858	-1.40%
2021/02/03	11	51.39	21	51.38	51.10	-10	862	-1.16%
2021/02/02	6	50.30	24	50.75	50.80	-18	861	-2.09%
2021/02/01	38	50.04	41	50.05	50.10	-3	859	-0.35%
2021/01/29	22	51.72	33	51.22	50.50	-11	855	-1.29%
2021/01/28	26	51.37	29	51.04	51.10	-3	843	-0.36%
2021/01/27	22	52.08	6	51.92	52.00	16	838	1.91%
2021/01/26	14	51.47	28	51.96	51.60	-14	836	-1.67%
2021/01/25	49	51.51	53	51.71	52.10	-4	833	-0.48%
2021/01/22	20	51.33	25	51.32	51.60	-5	830	-0.60%
2021/01/21	20	51.52	37	51.68	51.00	-17	827	-2.06%
2021/01/20	46	51.61	49	51.80	50.80	-3	819	-0.37%
2021/01/19	35	53.59	33	54.63	53.40	2	802	0.25%
2021/01/18	59	54.02	94	54.25	54.00	-35	789	-4.43%
2021/01/15	216	57.29	247	57.30	55.30	-31	778	-3.98%	大買/大賣/
2021/01/14	39	54.29	48.1	55.93	58.40	-9.1	667	-1.36%
2021/01/13	28	53.25	13	53.22	53.20	15	621	2.41%
2021/01/12	18	53.52	112	53.57	52.70	-94	616	-15.24%	大賣/
2021/01/11	66	55.23	79	55.27	55.10	-13	600	-2.16%
2021/01/08	22	52.72	75	52.95	53.30	-53	567	-9.34%
2021/01/07	29	53.72	27	53.75	53.30	2	559	0.36%
2021/01/06	62	53.75	66	53.94	53.70	-4	556	-0.72%
2021/01/05	45	53.51	6	54.13	53.20	39	545	7.15%
2021/01/04	45	54.15	21	54.19	54.50	24	534	4.49%
2020/12/31	28	54.95	39	55.38	54.50	-11	525	-2.09%
2020/12/30	26	55.40	24	55.62	55.80	2	513	0.39%
2020/12/29	90	55.60	110	56.06	55.20	-20	504	-3.97%	大賣/
2020/12/28	82	55.47	98	55.52	55.60	-16	478	-3.35%
2020/12/25	226	57.01	136	57.02	56.50	90	449	20.04%	大買/大賣/
2020/12/24	32	53.78	17	53.85	54.80	15	347	4.31%
2020/12/23	44	49.12	16	49.43	49.85	28	312	8.97%
2020/12/22	9	48.50	16	47.60	47.40	-7	305	-2.29%
2020/12/21	35	48.15	6	48.18	48.25	29	307	9.43%
2020/12/18	21	49.10	1	49.15	48.65	20	303	6.59%
2020/12/17	9	49.16	13	49.53	49.10	-4	301	-1.33%
2020/12/16	74	49.57	3	49.80	49.80	71	298	23.81%
2020/12/15	4	49.64	54	49.77	49.20	-50	295	-16.93%
2020/12/14	66	51.22	25	51.61	50.80	41	286	14.33%
2020/12/11	18	49.60	17	49.64	49.50	1	262	0.38%
2020/12/10	27	49.23	5	49.31	49.35	22	260	8.43%
2020/12/09	34.1	49.63	28.6	49.93	49.80	5.5	256	2.14%
2020/12/08	28	49.82	1	49.70	49.85	27	251	10.73%
2020/12/07	5	47.85	18	47.48	47.95	-13	226	-5.74%
2020/12/04	3	47.35	9.1	47.34	47.35	-6.1	228	-2.66%
2020/12/03	3	47.42	6	47.49	47.50	-3	230	-1.30%
2020/12/02	0	0.00	15	47.99	47.60	-15	229	-6.53%
2020/12/01	8	48.85	7	48.41	48.40	1	228	0.44%
2020/11/30	12	48.00	5	48.07	48.15	7	219	3.19%
2020/11/27	12	47.50	11	47.60	47.65	1	219	0.46%
2020/11/26	25	47.18	11	47.25	47.25	14	224	6.23%
2020/11/25	16	47.16	1	47.35	47.10	15	231	6.49%
2020/11/24	5	47.56	6	47.40	47.35	-1	229	-0.44%
2020/11/23	34	47.83	6	47.83	47.75	28	228	12.26%
2020/11/20	8	47.26	2	47.15	47.50	6	225	2.66%
2020/11/19	17	46.53	11.6	46.66	46.65	5.4	227	2.38%
2020/11/18	28	45.90	8	46.07	46.05	20	221	9.02%
2020/11/17	23	45.78	12	45.92	45.90	11	221	4.96%
2020/11/16	4	45.99	1	46.00	46.00	3	229	1.31%
2020/11/13	4	45.93	1	46.00	45.85	3	229	1.31%
2020/11/12	15	45.82	23	45.90	45.85	-8	231	-3.46%
2020/11/11	20	45.92	5	45.84	46.05	15	233	6.43%
2020/11/10	10	45.08	17	44.90	45.10	-7	229	-3.05%
2020/11/09	12	44.70	9.5	44.86	44.65	2.5	231	1.06%
2020/11/06	9	44.54	4	44.55	44.60	5	240	2.08%
2020/11/05	2	44.33	2	44.45	44.35	0	264	0.00%
2020/11/04	2	44.43	13	44.45	44.50	-11	291	-3.77%
2020/11/03	23	44.70	5	44.70	44.50	18	303	5.93%
2020/11/02	20	43.91	16	43.94	44.05	4	305	1.31%
2020/10/30	6.1	43.89	4	43.96	43.90	2.1	309	0.68%
2020/10/29	8	44.07	16	44.00	44.10	-8	312	-2.56%
2020/10/28	5	44.15	3	44.00	44.10	2	321	0.62%
2020/10/27	25	43.63	31	43.70	43.80	-6	329	-1.82%
2020/10/26	18	43.69	0	0.00	43.50	18	327	5.50%
2020/10/23	18	43.73	6	44.00	43.70	12	327	3.66%
2020/10/22	3	43.95	12	44.00	44.05	-9	330	-2.72%
2020/10/21	13	44.20	0	0.00	44.05	13	337	3.85%
2020/10/20	2	44.23	8	44.33	44.15	-6	347	-1.73%
2020/10/19	18	44.29	4	44.55	44.55	14	375	3.73%
2020/10/16	7	43.82	8	43.71	43.90	-1	378	-0.26%
2020/10/15	9	43.52	1	43.60	43.60	8	380	2.10%
2020/10/14	5	43.45	6	43.25	43.45	-1	379	-0.26%
2020/10/13	2	42.38	1	42.25	42.40	1	379	0.26%
2020/10/12	4	42.51	6	42.53	42.50	-2	388	-0.52%
2020/10/08	6	43.46	4	43.56	43.45	2	404	0.49%
2020/10/07	8	43.29	7	43.46	43.40	1	412	0.24%
2020/10/06	2	43.33	1	43.50	43.40	1	415	0.24%
2020/10/05	10	42.56	0	0.00	42.70	10	421	2.37%
2020/09/30	6	43.13	4	43.50	43.00	2	431	0.46%
2020/09/29	6	42.83	20	42.85	43.10	-14	465	-3.01%
2020/09/28	3	42.52	0.1	42.75	42.75	2.9	475	0.61%
2020/09/25	8	41.99	12	42.56	41.85	-4	490	-0.82%
2020/09/24	19	42.69	41	42.89	42.55	-22	501	-4.39%
2020/09/23	1	43.85	2	44.03	44.00	-1	504	-0.20%
2020/09/22	8	44.58	5	44.62	44.60	3	505	0.59%
2020/09/21	11	46.02	16	45.80	45.65	-5	504	-0.99%
2020/09/18	24	45.66	7	45.84	45.85	17	504	3.37%
2020/09/17	9	45.93	7	45.94	45.80	2	502	0.40%
2020/09/16	4	45.40	15.4	45.61	45.55	-11.4	504	-2.27%
2020/09/15	14	45.23	3	45.80	45.35	11	509	2.16%
2020/09/14	37	44.25	4	44.90	44.15	33	509	6.48%
2020/09/11	5	44.13	4	44.35	44.00	1	511	0.20%
2020/09/10	7	44.60	8	44.77	44.60	-1	510	-0.20%
2020/09/09	15	44.20	14	44.39	44.40	1	519	0.19%
2020/09/08	14	44.88	24	44.60	44.55	-10	519	-1.92%
2020/09/07	4	45.33	7	45.33	45.00	-3	521	-0.57%
2020/09/04	22	45.21	16	45.13	45.70	6	526	1.14%
2020/09/03	15	46.02	9	45.78	45.95	6	526	1.14%
2020/09/02	15	45.46	10	45.39	45.50	5	527	0.95%
2020/09/01	19	45.65	24	45.57	45.35	-5	546	-0.91%
2020/08/31	10	46.38	83	46.35	45.80	-73	550	-13.25%
2020/08/28	0	0.00	13	46.66	46.90	-13	543	-2.39%
2020/08/27	22	46.88	11	47.36	46.65	11	543	2.02%
2020/08/26	2	47.60	7	47.78	47.80	-5	542	-0.92%
2020/08/25	38	47.13	40	47.60	48.00	-2	543	-0.37%
2020/08/24	17	45.90	23	45.99	45.75	-6	538	-1.11%
2020/08/21	42	45.54	40.7	45.59	45.45	1.3	540	0.25%
2020/08/20	38	45.04	38	45.23	44.80	0	538	0.00%
2020/08/19	2	47.55	4	47.85	47.60	-2	529	-0.38%
2020/08/18	12	47.58	11	47.88	48.00	1	528	0.19%
2020/08/17	9	47.91	12	48.05	48.10	-3	529	-0.57%
2020/08/14	22	47.50	24	47.83	47.90	-2	529	-0.38%
2020/08/13	24	47.39	32	47.70	47.30	-8	525	-1.52%
2020/08/12	41	47.18	45	47.37	47.60	-4	523	-0.76%
2020/08/11	66	48.57	156	48.62	48.00	-90	517	-17.40%	大賣/
2020/08/10	111	50.32	35	50.29	51.10	76	504	15.07%	大買/
2020/08/07	29	49.58	23	49.62	49.85	6	486	1.23%
2020/08/06	12	49.86	13	50.03	49.75	-1	483	-0.21%
2020/08/05	12	50.33	10	50.26	49.90	2	488	0.41%
2020/08/04	12	49.85	10	50.26	50.20	2	522	0.38%
2020/08/03	32	49.73	42	49.96	49.70	-10	537	-1.86%
2020/07/31	23	48.99	20	49.68	50.40	3	534	0.56%
2020/07/30	2	47.40	10	48.17	48.50	-8	527	-1.52%
2020/07/29	16	46.90	16	47.40	47.20	0	524	0.00%
2020/07/28	26	46.58	30	46.97	46.85	-4	525	-0.76%
2020/07/27	32	47.56	33	47.86	47.05	-1	523	-0.19%
2020/07/24	33	49.33	48	49.60	48.95	-15	518	-2.90%
2020/07/23	58	50.33	87.9	50.15	50.60	-29.9	510	-5.85%
2020/07/22	15	49.04	6	49.23	48.90	9	489	1.84%
2020/07/21	23	48.87	14	49.22	49.05	9	484	1.86%
2020/07/20	6	47.32	10	48.03	48.15	-4	481	-0.83%
2020/07/17	7	48.11	6	47.73	47.55	1	482	0.21%
2020/07/16	13	49.15	18	49.47	48.85	-5	483	-1.04%
2020/07/15	17	49.08	45	49.46	49.80	-28	475	-5.88%
2020/07/14	17	48.04	13	48.45	48.00	4	464	0.86%
2020/07/13	9	47.36	9	47.11	47.30	0	458	0.00%
2020/07/10	15	47.21	20	47.70	47.00	-5	464	-1.08%
2020/07/09	15	48.24	18	48.36	48.65	-3	463	-0.65%
2020/07/08	50	48.08	34	48.05	49.10	16	455	3.51%
2020/07/07	13	46.00	15	46.16	45.80	-2	423	-0.47%
2020/07/06	13	47.41	13	47.82	47.50	0	420	0.00%
2020/07/03	7	46.82	11	47.06	47.90	-4	410	-0.97%
2020/07/02	9	45.31	7	45.20	45.30	2	401	0.50%
2020/07/01	6	44.55	9	45.25	44.80	-3	396	-0.76%
2020/06/30	3	44.07	1	44.00	43.80	2	397	0.50%
2020/06/29	7	43.66	10	43.73	43.70	-3	400	-0.75%
2020/06/24	2	44.25	10	44.52	44.50	-8	401	-1.99%
2020/06/23	15	44.29	12	44.58	44.60	3	405	0.74%
2020/06/22	8	44.56	4	44.69	44.50	4	408	0.98%
2020/06/19	6	43.60	1	45.05	43.60	5	417	1.20%
2020/06/18	5	43.85	5	44.66	44.80	0	416	0.00%
2020/06/17	5	43.97	6	43.87	43.80	-1	416	-0.24%
2020/06/16	7	44.34	11	44.38	43.65	-4	423	-0.94%
2020/06/15	3	42.93	4	42.75	42.45	-1	432	-0.23%
2020/06/12	18	42.49	25.4	42.78	43.10	-7.4	448	-1.64%
2020/06/11	8	42.88	19	42.86	43.10	-11	450	-2.44%
2020/06/10	7	43.90	5	44.24	44.05	2	479	0.42%
2020/06/09	6	43.98	9	44.44	44.25	-3	482	-0.62%
2020/06/08	21	44.88	63	44.87	44.05	-42	482	-8.70%
2020/06/05	7	44.04	6	44.85	45.55	1	457	0.22%
2020/06/04	4	41.59	0	0.00	41.45	4	449	0.89%
2020/06/03	5	41.51	0	0.00	41.45	5	450	1.11%
2020/06/02	5	41.14	6	41.12	41.40	-1	447	-0.22%
2020/06/01	22	40.40	0	0.00	40.45	22	444	4.95%
2020/05/29	25	39.21	2	40.08	39.10	23	441	5.21%
2020/05/28	3	40.22	4	40.58	40.15	-1	437	-0.23%
2020/05/27	0	0.00	1	40.90	40.70	-1	437	-0.23%
2020/05/26	2	40.68	2	40.90	40.85	0	439	0.00%
2020/05/25	6	40.70	9	40.71	40.50	-3	437	-0.69%
2020/05/22	5	41.35	14	41.06	40.85	-9	436	-2.06%
2020/05/21	4	40.21	10	40.55	40.80	-6	435	-1.38%
2020/05/20	0	0.00	8	40.32	40.50	-8	430	-1.86%
2020/05/19	5	40.28	6	40.28	40.30	-1	428	-0.23%
2020/05/18	5	39.71	4	40.10	40.00	1	426	0.23%
2020/05/15	16	40.00	19	40.40	40.10	-3	423	-0.71%
2020/05/14	6	40.96	19	41.38	40.90	-13	409	-3.17%
2020/05/13	8	41.64	11	41.57	42.35	-3	401	-0.75%
2020/05/12	9	40.68	9	40.78	40.75	0	393	0.00%
2020/05/11	25	42.80	58	42.78	41.70	-33	383	-8.61%
2020/05/08	16	38.78	30.5	39.03	40.40	-14.5	343	-4.23%
2020/05/07	22	35.33	7	35.41	36.75	15	322	4.65%
2020/05/06	0	0.00	2	34.75	34.80	-2	318	-0.63%
2020/05/05	2	34.50	3	34.60	34.50	-1	316	-0.32%
2020/05/04	1	34.60	1	34.70	34.45	0	318	0.00%
2020/04/30	2	34.70	2	35.13	35.25	0	318	0.00%
2020/04/29	0	0.00	1	34.70	34.65	-1	316	-0.32%
2020/04/28	4	34.16	2	34.60	34.75	2	315	0.63%
2020/04/27	2	33.23	4	34.34	34.30	-2	314	-0.64%
2020/04/24	2	33.40	4	33.34	33.35	-2	307	-0.65%
2020/04/23	4	32.80	8	33.31	33.60	-4	307	-1.30%
2020/04/22	6	31.95	9.1	32.31	32.75	-3.1	305	-1.01%
2020/04/21	1	33.00	2	32.65	32.20	-1	303	-0.33%
2020/04/20	0	0.00	9	34.39	33.80	-9	298	-3.01%
2020/04/17	7	34.69	5	34.59	34.15	2	298	0.67%
2020/04/16	3	34.58	8	34.73	34.65	-5	292	-1.71%
2020/04/15	39	35.12	5	35.29	35.35	34	290	11.72%
2020/04/14	18	34.10	3	33.93	34.40	15	283	5.30%
2020/04/13	2	32.70	0	0.00	32.70	2	277	0.72%
2020/04/10	1	32.65	3	33.02	32.90	-2	274	-0.73%
2020/04/09	7	33.19	7	33.21	32.85	0	273	0.00%
2020/04/08	12	31.86	7	31.90	32.35	5	268	1.87%
2020/04/07	12	30.97	2	31.30	31.20	10	260	3.83%
2020/04/06	42	29.92	3	30.02	30.15	39	255	15.26%
2020/04/01	5	29.75	0	0.00	29.50	5	251	1.99%
2020/03/31	4	29.98	3	30.08	29.60	1	246	0.41%
2020/03/30	5	29.96	2	30.15	29.80	3	241	1.24%
2020/03/27	11	31.03	1	30.65	30.70	10	238	4.19%
2020/03/26	6	31.03	1	30.95	31.30	5	233	2.14%
2020/03/25	3	31.58	5	31.90	30.60	-2	228	-0.87%
2020/03/24	6	30.50	1	30.65	31.50	5	214	2.33%
2020/03/23	3	28.40	0	0.00	28.95	3	210	1.43%
2020/03/20	13	30.19	3	30.32	30.25	10	204	4.88%
2020/03/19	3	27.78	11	27.96	27.75	-8	196	-4.07%
2020/03/18	40	30.58	11	30.80	30.80	29	181	16.01%
2020/03/17	10	32.59	0	0.00	31.55	10	161	6.21%
2020/03/16	2	36.63	31	35.63	35.05	-29	152	-19.06%
2020/03/13	12	38.04	33	38.02	38.90	-21	117	-17.92%
2020/03/12	8	40.04	11	40.24	41.30	-3	111	-2.70%
2020/03/11	4	42.41	3	42.40	41.80	1	108	0.92%
2020/03/10	10	41.98	8	41.91	42.50	2	108	1.85%
2020/03/09	3	43.88	4	43.95	43.55	-1	102	-0.98%
2020/03/06	2	45.20	4	45.14	45.10	-2	99	-2.01%
2020/03/05	2	45.63	2	45.75	45.70	0	100	0.00%
2020/03/04	3	45.35	3	45.50	45.45	0	101	0.00%
2020/03/03	3	45.82	3	45.93	45.85	0	101	0.00%
2020/03/02	3	44.98	3	45.12	45.10	0	101	0.00%
2020/02/27	6	45.68	4	45.68	45.65	2	99	2.00%
2020/02/26	2	46.28	2	46.43	46.40	0	97	0.00%
2020/02/25	2	46.35	2	46.63	46.75	0	97	0.00%
2020/02/24	1	46.70	7	46.81	46.85	-6	96	-6.21%
2020/02/21	0	0.00	2	47.28	47.20	-2	95	-2.10%
2020/02/20	5	47.56	3.2	47.68	47.55	1.8	95	1.94%
2020/02/19	5	47.69	2	47.75	47.80	3	95	3.15%
2020/02/18	3	47.60	2	47.85	47.50	1	95	1.05%
2020/02/17	1	47.80	1.5	47.83	47.70	-0.5	96	-0.56%
2020/02/14	2	48.18	2	48.40	48.45	0	98	0.00%
2020/02/13	3	48.28	3	48.48	48.35	0	99	0.00%
2020/02/12	2	47.85	2	48.35	48.50	0	100	0.00%
2020/02/11	2	47.55	2	47.93	47.70	0	108	0.00%
2020/02/10	2	46.88	5	47.61	47.90	-3	110	-2.72%
2020/02/07	6	48.05	11	48.17	47.65	-5	112	-4.45%
2020/02/06	1	48.55	6	48.89	49.30	-5	111	-4.48%
2020/02/05	4	48.23	5	48.29	48.05	-1	116	-0.86%
2020/02/04	2	48.65	1	48.50	48.25	1	115	0.86%
2020/02/03	4	48.29	5	48.83	48.50	-1	112	-0.89%
2020/01/31	2	50.40	0	0.00	50.20	2	113	1.76%
2020/01/30	4	51.05	5	51.56	50.90	-1	113	-0.88%
2020/01/20	1	53.20	6	53.02	53.40	-5	112	-4.46%
2020/01/15	0	0.00	0.3	52.50	52.70	-0.3	118	-0.25%
2020/01/14	1	52.70	0	0.00	52.70	1	121	0.82%
2020/01/10	5	52.50	2	52.90	52.80	3	137	2.18%
2020/01/09	1	52.40	0	0.00	52.30	1	144	0.69%
2020/01/08	1	52.30	1	52.90	52.20	0	153	0.00%
2020/01/07	0	0.00	1	52.70	52.60	-1	156	-0.64%
2020/01/06	2	53.05	5	53.26	53.20	-3	170	-1.76%
2020/01/03	1	53.80	1	53.80	53.40	0	177	0.00%
2020/01/02	0	0.00	1	53.40	53.90	-1	184	-0.54%
2019/12/27	3	53.40	0	0.00	53.30	3	198	1.51%
2019/12/26	2	53.45	0	0.00	53.40	2	204	0.98%
2019/12/25	1	53.50	0	0.00	53.50	1	210	0.48%
2019/12/24	1	53.60	0	0.00	53.70	1	214	0.47%
2019/12/23	3	53.77	0	0.00	54.10	3	219	1.37%
2019/12/19	0	0.00	1	54.10	54.10	-1	226	-0.44%
2019/12/18	2	53.90	0	0.00	54.00	2	229	0.87%
2019/12/13	1	53.00	0	0.00	53.20	1	230	0.43%
2019/12/11	0	0.00	2	53.30	53.30	-2	231	-0.86%
2019/12/10	0	0.00	1	54.10	53.40	-1	232	-0.43%
2019/12/09	2	53.00	0	0.00	53.70	2	233	0.86%
2019/12/05	0	0.00	1	52.40	52.50	-1	250	-0.40%
2019/12/04	0	0.00	1	53.00	53.00	-1	258	-0.39%
2019/12/02	1	52.80	0	0.00	52.30	1	302	0.33%
2019/11/29	0	0.00	2	53.30	53.00	-2	309	-0.65%
2019/11/28	0	0.00	2	53.90	53.50	-2	313	-0.64%
2019/11/22	0	0.00	1	53.60	53.40	-1	378	-0.26%
2019/11/21	0	0.00	2	52.95	53.70	-2	399	-0.50%
2019/11/20	11	53.02	1	53.60	53.30	10	404	2.47%
2019/11/19	0	0.00	1.1	53.86	53.70	-1.1	408	-0.27%
2019/11/15	0	0.00	2	54.20	54.20	-2	413	-0.48%
2019/11/14	0	0.00	1	53.90	54.10	-1	416	-0.24%
2019/11/12	0	0.00	1	53.80	54.40	-1	418	-0.24%
2019/11/08	0.1	54.00	17	53.41	54.20	-16.9	424	-3.98%
2019/11/07	0	0.00	6	55.37	55.20	-6	418	-1.43%
2019/11/05	0	0.00	0.2	56.00	56.40	-0.2	424	-0.06%
2019/11/04	3	56.30	1	55.60	55.30	2	424	0.47%
2019/11/01	0	0.00	1	56.30	56.00	-1	428	-0.23%
2019/10/29	0	0.00	1	56.40	56.50	-1	475	-0.21%
2019/10/24	2	56.30	1	56.40	56.80	1	479	0.21%
2019/10/23	0	0.00	1	56.80	56.20	-1	485	-0.21%
2019/10/22	0	0.00	1	57.00	56.70	-1	483	-0.21%
2019/10/21	4	56.03	2	56.40	57.00	2	482	0.41%
2019/10/18	1	56.00	0	0.00	56.10	1	480	0.21%
2019/10/16	0	0.00	1	56.60	57.30	-1	470	-0.21%
2019/10/14	4	54.85	0	0.00	56.50	4	464	0.86%
2019/10/09	1	54.20	0	0.00	53.90	1	456	0.22%
2019/10/08	3	53.47	0	0.00	53.90	3	452	0.66%
2019/10/07	1	52.90	0	0.00	53.40	1	448	0.22%
2019/10/03	1	53.50	0	0.00	54.50	1	441	0.23%
2019/10/02	1	54.00	0	0.00	54.20	1	441	0.23%
2019/10/01	0	0.00	2	52.90	54.20	-2	437	-0.46%
2019/09/27	0	0.00	0	52.60	52.90	0	433	-0.01%
2019/09/26	1	52.50	7	53.06	53.30	-6	431	-1.39%
2019/09/24	0	0.00	2	52.20	51.80	-2	426	-0.47%
2019/09/23	0	0.00	3	51.40	51.90	-3	424	-0.71%
2019/09/19	0	0.00	5	51.00	50.90	-5	425	-1.18%
2019/09/18	0	0.00	8	51.00	51.30	-8	423	-1.89%
2019/09/16	0	0.00	2	51.40	51.40	-2	423	-0.47%
2019/09/12	1	50.80	1	51.40	51.40	0	421	0.00%
2019/09/11	5	50.90	0	0.00	50.80	5	419	1.19%
2019/09/10	12	50.02	0	0.00	50.90	12	418	2.87%
2019/09/09	28	51.31	8	51.20	50.10	20	409	4.89%
2019/09/06	12.4	53.93	0	0.00	52.50	12.4	400	3.10%
2019/08/28	1	36.45	0	0.00	36.00	1	392	0.25%
2019/08/27	60.7	35.98	1	36.00	35.75	59.7	363	16.42%
2019/08/26	1	35.40	2	35.65	35.70	-1	349	-0.29%
2019/08/22	1	35.90	0	0.00	35.90	1	340	0.29%
2019/08/21	30	36.02	1	36.05	36.00	29	324	8.93%
2019/08/20	2	35.30	0	0.00	35.80	2	309	0.65%
2019/08/14	1	33.60	0	0.00	33.70	1	255	0.39%
2019/08/13	1	33.00	0	0.00	33.20	1	249	0.40%
2019/08/12	0	0.00	2	32.65	33.10	-2	250	-0.80%
2019/08/08	0	0.00	9	32.35	32.80	-9	249	-3.61%
2019/08/07	0	0.00	4	32.39	32.20	-4	249	-1.60%
2019/08/06	0	0.00	6	32.30	32.45	-6	250	-2.39%
2019/08/02	0	0.00	3	32.70	32.60	-3	261	-1.15%
2019/08/01	1	33.10	0	0.00	33.20	1	265	0.38%
2019/07/30	1	33.45	0	0.00	33.40	1	261	0.38%
2019/07/25	2	35.00	3	35.20	35.20	-1	254	-0.39%
2019/07/24	2	34.80	11	34.96	34.60	-9	238	-3.78%
2019/07/22	2	34.38	3	34.48	34.35	-1	222	-0.45%
2019/07/19	2	33.95	0	0.00	33.90	2	221	0.90%
2019/07/18	2	33.83	6	33.84	33.85	-4	223	-1.79%
2019/07/17	41	33.57	16	33.53	33.55	25	225	11.08%
2019/07/15	0	0.00	9	34.49	34.30	-9	219	-4.10%
2019/07/12	0	0.00	9	34.69	34.45	-9	225	-3.99%
2019/07/11	0	0.00	18	34.89	34.95	-18	228	-7.88%
2019/07/10	9	34.64	0	0.00	35.05	9	228	3.94%
2019/07/09	0	0.00	5	34.45	34.55	-5	226	-2.21%
2019/07/08	0	0.00	3	34.35	34.35	-3	224	-1.33%
2019/07/05	2	34.00	0	0.00	34.40	2	223	0.89%
2019/07/04	7	33.60	0	0.00	33.60	7	227	3.07%
2019/07/03	3	33.35	0	0.00	33.55	3	226	1.32%
2019/07/02	4	33.21	0	0.00	33.30	4	226	1.77%
2019/07/01	5	33.36	0	0.00	33.40	5	225	2.21%
2019/06/28	4	33.10	0	0.00	33.25	4	224	1.78%
2019/06/27	31	32.92	0	0.00	32.90	31	225	13.77%
2019/06/26	15	32.88	0	0.00	32.85	15	226	6.63%
2019/06/25	1	32.75	0	0.00	32.90	1	226	0.44%
2019/06/24	20	32.75	0	0.00	32.75	20	227	8.79%
2019/06/21	2	32.40	0	0.00	32.70	2	231	0.86%
2019/06/20	4	32.30	0	0.00	32.30	4	230	1.74%
2019/06/19	6	32.43	0	0.00	32.50	6	233	2.57%
2019/06/18	1	32.60	0	0.00	32.50	1	237	0.42%
2019/06/17	14	32.69	0	0.00	32.65	14	242	5.77%
2019/06/11	1	32.60	0	0.00	32.80	1	287	0.35%
2019/06/05	2	32.90	1	32.90	32.75	1	318	0.31%
2019/05/29	1	32.55	1	32.70	32.55	0	316	0.00%
2019/05/28	0	0.00	1	32.95	32.90	-1	316	-0.32%
2019/05/27	0	0.00	3	33.08	32.95	-3	316	-0.95%
2019/05/24	0	0.00	2	32.93	32.95	-2	315	-0.63%
2019/05/23	6	32.41	5	32.49	32.50	1	314	0.32%
2019/05/21	0	0.00	2	32.93	32.90	-2	312	-0.64%
2019/05/20	0	0.00	2	32.93	32.85	-2	313	-0.64%
2019/05/17	0	0.00	6	32.93	32.65	-6	313	-1.91%
2019/05/16	0	0.00	15	32.80	32.70	-15	311	-4.81%
2019/05/15	0	0.00	9	32.58	32.60	-9	311	-2.88%
2019/05/14	2	31.95	0	0.00	31.80	2	311	0.64%
2019/05/13	2	31.63	0.1	31.50	31.50	1.9	310	0.63%
2019/05/10	0	0.00	21	32.87	32.50	-21	305	-6.88%
2019/05/09	0	0.00	16	32.93	33.00	-16	301	-5.31%
2019/05/08	0	0.00	2	34.03	34.10	-2	289	-0.69%
2019/05/06	0	0.00	7	33.91	34.05	-7	287	-2.43%
2019/05/03	2	34.30	0	0.00	34.20	2	284	0.70%
2019/05/02	3	34.20	1	34.30	34.30	2	283	0.71%
2019/04/30	0	0.00	3	34.30	34.25	-3	283	-1.06%
2019/04/29	0	0.00	5	34.18	34.25	-5	280	-1.78%
2019/04/26	1	33.65	15	33.79	33.95	-14	268	-5.22%
2019/04/25	0	0.00	9	33.83	34.00	-9	266	-3.37%
2019/04/24	1	33.70	0	0.00	33.80	1	265	0.38%
2019/04/23	1	33.70	17	33.84	33.65	-16	262	-6.09%
2019/04/22	0	0.00	2	34.20	34.05	-2	256	-0.78%
2019/04/19	0	0.00	1	34.20	34.25	-1	254	-0.39%
2019/04/18	9	34.32	1	34.30	34.35	8	253	3.15%
2019/04/17	56	34.14	0	0.00	34.25	56	249	22.46%
2019/04/15	1	34.10	1	34.10	34.10	0	242	0.00%
2019/04/12	7	34.21	5	34.24	34.20	2	239	0.84%
2019/04/10	13	34.38	4	34.46	34.65	9	234	3.84%
2019/04/09	2	34.00	0	0.00	33.90	2	223	0.89%
2019/04/08	12	34.06	0	0.00	34.00	12	221	5.41%
2019/04/03	0	0.00	1	33.95	34.00	-1	219	-0.46%
2019/04/02	6	33.95	2	33.90	33.90	4	218	1.83%
2019/04/01	1.1	33.89	8	33.89	33.90	-6.9	216	-3.19%
2019/03/29	1	33.95	1	33.90	33.90	0	211	0.00%
2019/03/28	2	33.93	18	33.96	34.05	-16	210	-7.62%
2019/03/27	3	34.15	11	34.15	34.10	-8	207	-3.85%
2019/03/26	9	34.19	12	34.26	34.40	-3	205	-1.46%
2019/03/25	2	33.93	0	0.00	34.20	2	200	1.00%
2019/03/22	4	34.25	2	34.28	34.35	2	201	0.99%
2019/03/21	15	34.10	17	34.22	34.10	-2	198	-1.01%
2019/03/20	19	33.97	0	0.00	33.90	19	196	9.65%
2019/03/19	25	34.01	0	0.00	34.00	25	196	12.71%
2019/03/18	5	33.63	0	0.00	33.85	5	194	2.57%
2019/03/15	2	33.53	1	33.55	33.55	1	189	0.53%
2019/03/14	0	0.00	8	33.68	33.70	-8	175	-4.55%
2019/03/13	2	33.95	30	34.10	33.85	-28	160	-17.39%
2019/03/12	1	35.55	13	35.34	35.50	-12	133	-8.96%
2019/03/11	0	0.00	10	35.32	35.25	-10	135	-7.38%
2019/03/08	0	0.00	7	35.53	35.65	-7	139	-5.03%
2019/03/07	0	0.00	12	35.67	35.65	-12	145	-8.23%
2019/03/05	0	0.00	10	35.67	35.70	-10	144	-6.94%
2019/03/04	5	35.79	1	35.90	35.75	4	142	2.80%
2019/02/27	0	0.00	5	35.90	35.60	-5	142	-3.50%
2019/02/26	1	36.15	1	36.00	36.00	0	141	0.00%
2019/02/25	1	36.10	0	0.00	36.05	1	141	0.70%
2019/02/22	2	36.43	0	0.00	36.20	2	141	1.41%
2019/02/20	20	36.68	0	0.00	36.80	20	139	14.38%
2019/02/19	15	36.67	0	0.00	36.65	15	138	10.81%
2019/02/18	5	36.75	0	0.00	36.50	5	138	3.61%
2019/02/15	5	36.55	0	0.00	36.60	5	138	3.60%
2019/02/14	4	36.29	0	0.00	36.40	4	137	2.91%
2019/02/13	1	36.40	0	0.00	36.35	1	135	0.74%
2019/02/12	6	36.66	2	36.65	36.70	4	133	3.00%
2019/02/11	11	35.98	2	35.93	36.05	9	131	6.83%
2019/01/30	1	35.30	2	35.43	35.45	-1	126	-0.79%
2019/01/28	9	35.29	0	0.00	35.35	9	126	7.12%
2019/01/25	3	34.85	1	35.00	34.85	2	125	1.60%
2019/01/23	0	0.00	2	34.73	34.65	-2	126	-1.58%
2019/01/22	2	34.63	4	34.63	34.70	-2	125	-1.59%
2019/01/21	1	35.15	0	0.00	35.10	1	123	0.81%
2019/01/18	3	35.22	0	0.00	35.15	3	123	2.44%
2019/01/17	3	35.22	4	35.61	35.10	-1	123	-0.81%
2019/01/16	6	35.33	0	0.00	35.55	6	122	4.92%
2019/01/15	2	35.38	0	0.00	35.25	2	119	1.67%
2019/01/14	4	35.19	5	35.41	35.45	-1	120	-0.83%
2019/01/11	2	35.33	0	0.00	35.55	2	126	1.58%
2019/01/10	1	35.45	1	35.60	35.45	0	126	0.00%
2019/01/09	16	35.44	1	35.45	35.60	15	127	11.73%
2019/01/08	3	34.97	1	35.10	35.10	2	126	1.58%
2019/01/07	7	34.90	3	34.95	35.05	4	129	3.09%
2019/01/04	6	34.41	2	34.55	34.70	4	131	3.04%
2019/01/03	2	34.60	0	0.00	34.60	2	142	1.40%
2019/01/02	1	34.70	0	0.00	34.90	1	142	0.70%
2018/12/28	3	34.70	0	0.00	34.65	3	142	2.11%
2018/12/27	0	0.00	1	34.70	34.70	-1	145	-0.69%
2018/12/25	1	34.30	1	34.65	34.65	0	147	0.00%
2018/12/24	3	34.83	2	34.90	34.90	1	147	0.68%
2018/12/22	1	35.10	0	0.00	35.10	1	147	0.68%
2018/12/21	4	34.39	9	34.86	35.10	-5	149	-3.34%
2018/12/20	0	0.00	9	34.89	34.65	-9	150	-5.97%
2018/12/19	3	34.73	5	35.04	35.15	-2	152	-1.32%
2018/12/18	3	34.38	8	34.76	34.80	-5	153	-3.25%
2018/12/17	4	34.94	7	34.79	34.90	-3	154	-1.94%
2018/12/14	5	35.12	24	35.33	35.60	-19	156	-12.11%
2018/12/13	0	0.00	7	35.59	36.00	-7	156	-4.49%
2018/12/12	14	34.70	1	34.95	35.00	13	150	8.65%
2018/12/11	9	33.89	2	33.98	33.80	7	149	4.69%
2018/12/10	8	33.51	1	33.60	33.50	7	151	4.61%
2018/12/07	4	32.91	2	32.80	32.85	2	150	1.33%
2018/12/06	3	32.63	31	32.56	33.10	-28	156	-17.92%
2018/12/05	5	32.52	2	32.95	32.95	3	158	1.89%
2018/12/04	24	32.89	1	33.05	32.75	23	168	13.65%
2018/12/03	19	32.87	1	32.85	32.85	18	202	8.87%
2018/11/30	9	33.36	4	33.50	31.95	5	211	2.36%
2018/11/29	5	33.37	0	0.00	33.65	5	215	2.32%
2018/11/28	2	33.00	0	0.00	33.40	2	215	0.93%
2018/11/27	2.4	32.99	0	0.00	33.15	2.4	216	1.11%
2018/11/26	26	32.86	0	0.00	32.90	26	217	11.95%
2018/11/23	1	32.70	0	0.00	32.40	1	219	0.45%
2018/11/21	0	0.00	1	33.50	33.60	-1	222	-0.45%
2018/11/20	5	33.35	1	33.35	33.35	4	225	1.78%
2018/11/19	0	0.00	2	33.35	33.35	-2	227	-0.88%
2018/11/14	1	31.40	0	0.00	31.70	1	236	0.42%
2018/11/13	4	31.40	4	31.40	31.40	0	237	0.00%
2018/11/09	1	31.85	0	0.00	31.90	1	244	0.41%
2018/11/08	2	32.80	0	0.00	32.55	2	250	0.80%
2018/11/05	0	0.00	3	32.65	32.65	-3	255	-1.18%
2018/11/02	1	32.30	1	32.55	32.70	0	257	0.00%
2018/11/01	1	32.40	0	0.00	32.20	1	260	0.38%
2018/10/31	2	32.03	0	0.00	32.25	2	265	0.75%
2018/10/26	4	31.85	0	0.00	31.60	4	273	1.46%
2018/10/22	0	0.00	24	32.70	32.75	-24	285	-8.40%
2018/10/19	1	30.95	6	32.61	33.20	-5	288	-1.73%
2018/10/16	2	32.05	0	0.00	32.00	2	294	0.68%
2018/10/15	9	31.58	0	0.00	31.55	9	296	3.04%
2018/10/12	17	31.36	0	0.00	31.70	17	301	5.64%
2018/10/11	2	31.35	0	0.00	31.35	2	300	0.67%
2018/09/21	0	0.00	2	38.13	37.95	-2	331	-0.60%
2018/09/20	0.2	38.00	5	38.09	38.05	-4.8	336	-1.43%
2018/09/19	0	0.00	2	38.35	38.05	-2	340	-0.59%
2018/09/17	0.6	38.10	0	0.00	38.10	0.6	411	0.15%
2018/09/05	0	0.00	33	37.10	37.10	-33	418	-7.88%
2018/08/29	2	39.40	2	39.85	39.60	0	495	0.00%
2018/08/28	0	0.00	1	38.95	38.95	-1	468	-0.21%
2018/08/27	15	37.37	0	0.00	37.50	15	456	3.29%
2018/08/03	1	36.50	0	0.00	36.55	1	530	0.19%
2018/08/01	1	36.60	1	36.90	36.90	0	529	0.00%
2018/07/30	1	36.20	1	36.20	36.20	0	527	0.00%
2018/07/26	1	36.60	0	0.00	36.50	1	519	0.19%
2018/07/18	21	37.00	0	0.00	37.10	21	514	4.08%
2018/07/16	0	0.00	2	37.00	36.85	-2	518	-0.39%
2018/07/13	3	37.95	1	37.80	37.10	2	518	0.39%
2018/07/12	2	35.90	0.7	35.95	36.15	1.3	513	0.26%
2018/07/11	1	35.95	0	0.00	35.90	1	514	0.19%
2018/07/10	7	35.76	0	0.00	36.05	7	512	1.37%
2018/07/09	2	36.15	0	0.00	35.75	2	506	0.39%
2018/07/04	3	36.82	0	0.00	36.85	3	527	0.57%
2018/06/27	0	0.00	2	36.48	36.40	-2	526	-0.38%
2018/06/26	1	36.60	0	0.00	36.55	1	521	0.19%
2018/06/25	0	0.00	4	36.11	36.25	-4	520	-0.77%
2018/06/21	1	37.40	2	37.38	37.40	-1	514	-0.19%
2018/06/20	6	37.55	2	38.35	37.70	4	514	0.78%
2018/06/15	5	39.60	12	39.76	39.10	-7	510	-1.37%
2018/06/14	0	0.00	4	39.01	39.00	-4	482	-0.83%
2018/06/12	0	0.00	1	39.25	38.50	-1	458	-0.22%
2018/06/11	0	0.00	26	38.86	40.20	-26	438	-5.93%
2018/06/08	0	0.00	4	36.50	36.55	-4	407	-0.98%
2018/06/07	0	0.00	9	36.42	36.10	-9	407	-2.21%
2018/06/06	0	0.00	11	37.42	36.95	-11	402	-2.74%
2018/06/05	0	0.00	0.2	35.95	36.00	-0.2	377	-0.05%
2018/06/04	0	0.00	2	34.70	34.70	-2	378	-0.53%
2018/05/31	53	34.05	0	0.00	34.05	53	379	13.98%
2018/05/29	0	0.00	5	34.75	34.75	-5	370	-1.35%
2018/05/28	0	0.00	1	33.45	35.00	-1	368	-0.27%
2018/05/23	0	0.00	1	33.10	32.85	-1	362	-0.28%
2018/05/22	3	32.90	0	0.00	32.90	3	357	0.84%
2018/05/18	2	33.00	1	33.00	33.00	1	365	0.27%
2018/05/17	0	0.00	2	33.00	33.00	-2	369	-0.54%
2018/05/16	3	32.55	0.1	32.50	32.65	2.9	371	0.77%
2018/05/15	0	0.00	2	32.45	32.45	-2	372	-0.54%
2018/05/14	2	31.00	0	0.00	31.75	2	378	0.53%
2018/05/11	1	33.45	11	31.82	31.50	-10	362	-2.76%
2018/05/09	1	35.00	0	0.00	34.75	1	335	0.30%
2018/05/04	0	0.00	1	35.30	35.30	-1	340	-0.29%
2018/05/02	0	0.00	1	34.80	35.20	-1	342	-0.29%
2018/04/27	0	0.00	1	35.05	34.50	-1	344	-0.29%
2018/04/25	0	0.00	2	35.00	35.20	-2	348	-0.57%
2018/04/16	0	0.00	1	37.85	37.85	-1	343	-0.29%
2018/04/11	15	37.84	3	38.02	37.80	12	342	3.51%
2018/04/10	8	37.90	0	0.00	37.80	8	332	2.41%
2018/04/09	0	0.00	1	38.35	38.15	-1	331	-0.30%
2018/04/03	6	38.15	0	0.00	38.30	6	329	1.82%
2018/03/27	1	38.05	0	0.00	37.90	1	330	0.30%
2018/03/26	17	37.79	0	0.00	37.90	17	334	5.08%
2018/03/23	5	37.76	0	0.00	37.90	5	333	1.50%
2018/03/22	0	0.00	5	38.25	38.25	-5	338	-1.48%
2018/03/20	0	0.00	3	38.62	38.80	-3	345	-0.87%
2018/03/19	0	0.00	1	39.30	38.90	-1	345	-0.29%
2018/03/16	2	38.00	44	40.00	40.00	-42	342	-12.28%
2018/02/21	1	39.35	2	39.75	40.20	-1	357	-0.28%
2018/02/07	1	39.80	18	39.70	39.70	-17	349	-4.86%
2018/02/05	0	0.00	1	40.70	40.65	-1	341	-0.29%
2018/02/01	1	40.90	0	0.00	40.80	1	343	0.29%
2018/01/29	1	40.05	1	40.05	40.05	0	352	0.00%
2018/01/24	0	0.00	1	40.50	40.50	-1	356	-0.28%
2018/01/23	0	0.00	3	40.48	40.40	-3	357	-0.84%
2018/01/19	0	0.00	3	40.10	40.30	-3	356	-0.84%
2018/01/17	49	39.94	0	0.00	40.00	49	355	13.78%
2018/01/09	0	0.00	4	39.50	39.45	-4	385	-1.04%
2018/01/08	0	0.00	3	39.80	39.70	-3	390	-0.77%
2018/01/02	1	39.35	0	0.00	39.65	1	463	0.22%